diff --git "a/So11111111111111111111111111111111111111112_2TxM6S3ZozrBHZGHEPh9CtM74a9SVXbr7NQ7UxkRvQij.json" "b/So11111111111111111111111111111111111111112_2TxM6S3ZozrBHZGHEPh9CtM74a9SVXbr7NQ7UxkRvQij.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_2TxM6S3ZozrBHZGHEPh9CtM74a9SVXbr7NQ7UxkRvQij.json"
@@ -0,0 +1,9000 @@
+{"o":217.4436367811,"h":218.4777608799,"l":214.427470606,"c":217.3261665417,"v":1455843.1871632854,"t":1731844800}
+{"o":217.3261665417,"h":217.4286741128,"l":212.6568445041,"c":214.3701170237,"v":1532679.6522670372,"t":1731848400}
+{"o":214.3701170237,"h":216.596097546,"l":213.9039975366,"c":216.1416140525,"v":1469951.1536370395,"t":1731852000}
+{"o":216.1416140525,"h":217.7588096053,"l":215.0886076421,"c":216.6733877579,"v":1526437.4572096178,"t":1731855600}
+{"o":216.6733877579,"h":217.3249733319,"l":215.0610953732,"c":216.1895401179,"v":1566405.883958803,"t":1731859200}
+{"o":216.1895401179,"h":217.3330934992,"l":214.4280274802,"c":216.4635916022,"v":1362180.6200855395,"t":1731862800}
+{"o":216.4635916022,"h":216.9069417789,"l":214.0798956437,"c":215.7038846812,"v":1286103.1671145726,"t":1731866400}
+{"o":215.7038846812,"h":218.0889662375,"l":214.4849572592,"c":218.0008495039,"v":1378996.7946017315,"t":1731870000}
+{"o":218.0008495039,"h":219.5775153074,"l":216.4764425271,"c":218.3470990652,"v":1440843.6669740584,"t":1731873600}
+{"o":218.3470990652,"h":219.1156773929,"l":215.5087815494,"c":215.6367416944,"v":1369483.7756792514,"t":1731877200}
+{"o":215.6367416944,"h":218.295446748,"l":214.4421935976,"c":217.5104277796,"v":1382584.3602635411,"t":1731880800}
+{"o":217.5104277796,"h":220.8460829062,"l":216.0423980483,"c":219.9424457533,"v":1396491.567695688,"t":1731884400}
+{"o":219.9424457533,"h":220.8265889102,"l":216.6952422599,"c":217.7907971753,"v":1461051.9759076887,"t":1731888000}
+{"o":217.7907971753,"h":221.9934977557,"l":217.0502841521,"c":220.0431936084,"v":1369302.9137487141,"t":1731891600}
+{"o":220.0431936084,"h":222.2582636272,"l":219.6499032961,"c":221.8025369468,"v":1353942.9754368691,"t":1731895200}
+{"o":221.8025369468,"h":226.1221640175,"l":219.6431169392,"c":225.8719041307,"v":1300800.2428759229,"t":1731898800}
+{"o":225.8719041307,"h":226.9915395806,"l":222.7983011993,"c":224.5623051103,"v":1293500.480405096,"t":1731902400}
+{"o":224.5623051103,"h":226.2860538605,"l":223.5689868351,"c":224.9578772461,"v":1188028.7344866274,"t":1731906000}
+{"o":224.9578772461,"h":225.6633805343,"l":223.4342954653,"c":224.0380465083,"v":1296264.5070050256,"t":1731909600}
+{"o":224.0380465083,"h":224.5167732394,"l":221.8424949061,"c":224.1209210985,"v":1109547.1895865863,"t":1731913200}
+{"o":224.1209210985,"h":225.0567781098,"l":221.9576231109,"c":224.6316131588,"v":1158325.2509113913,"t":1731916800}
+{"o":224.6316131588,"h":227.2987672422,"l":223.2964558676,"c":226.6200365375,"v":1512909.4982307288,"t":1731920400}
+{"o":226.6200365375,"h":229.9544915007,"l":225.5601646674,"c":229.0637353047,"v":1380122.4280323037,"t":1731924000}
+{"o":229.0637353047,"h":229.0637353047,"l":223.7323599159,"c":224.4469332039,"v":1478826.2953371303,"t":1731927600}
+{"o":224.4469332039,"h":226.1503271063,"l":223.4587172659,"c":224.9178191365,"v":1225192.8439391821,"t":1731931200}
+{"o":224.9178191365,"h":225.7312496399,"l":220.7487181772,"c":221.0236471108,"v":1561953.8645350658,"t":1731934800}
+{"o":221.0236471108,"h":226.7543278033,"l":220.4591501036,"c":223.8551490064,"v":1513003.6542303192,"t":1731938400}
+{"o":223.8551490064,"h":226.9091307915,"l":222.5734813145,"c":225.2796810739,"v":1629732.2952380446,"t":1731942000}
+{"o":225.2796810739,"h":225.889426779,"l":220.867485232,"c":222.2467070321,"v":1693458.3076259929,"t":1731945600}
+{"o":222.2467070321,"h":224.4530417575,"l":220.0214890127,"c":222.0941859283,"v":1776598.427047031,"t":1731949200}
+{"o":222.0941859283,"h":223.9345648548,"l":219.6767397737,"c":220.8257796678,"v":1679162.2380962013,"t":1731952800}
+{"o":220.8257796678,"h":221.1842351045,"l":217.0193367212,"c":218.9449930353,"v":1769628.3155521732,"t":1731956400}
+{"o":218.9449930353,"h":222.760014754,"l":218.3798644553,"c":221.2698050185,"v":1715393.4277866154,"t":1731960000}
+{"o":221.2698050185,"h":265.5749162316,"l":220.676891204,"c":262.6841384249,"v":1572868.3285388479,"t":1731963600}
+{"o":262.6841384249,"h":265.1678724752,"l":262.6841384249,"c":263.9517339053,"v":1433996.0831180466,"t":1731967200}
+{"o":263.9517339053,"h":264.7866667389,"l":262.046399147,"c":264.3441464687,"v":1408324.1583871031,"t":1731970800}
+{"o":264.3441464687,"h":265.8890357235,"l":261.7898724476,"c":264.0155996245,"v":1493149.2861349189,"t":1731974400}
+{"o":264.0155996245,"h":265.2065056049,"l":262.7789608776,"c":263.0888155395,"v":1366284.266366313,"t":1731978000}
+{"o":263.0888155395,"h":265.9678673983,"l":262.6488271693,"c":265.9678673983,"v":1324211.5915587607,"t":1731981600}
+{"o":265.9678673983,"h":268.1700669019,"l":264.9948587751,"c":265.2054744034,"v":1518428.0109485702,"t":1731985200}
+{"o":265.2054744034,"h":265.71840939,"l":263.1150156366,"c":264.31619213,"v":1554858.0719080679,"t":1731988800}
+{"o":264.31619213,"h":266.9195023481,"l":263.7351325564,"c":265.5246675202,"v":1638024.10107207,"t":1731992400}
+{"o":265.5246675202,"h":268.0856411268,"l":265.2228083785,"c":268.0856411268,"v":2730370.1553580048,"t":1731996000}
+{"o":268.0856411268,"h":269.3484123217,"l":267.2757858755,"c":268.2855335959,"v":2367142.5782359787,"t":1731999600}
+{"o":268.2855335959,"h":270.3282844126,"l":267.7192908757,"c":269.2911787778,"v":1807811.807776415,"t":1732003200}
+{"o":269.2911787778,"h":271.1684135205,"l":266.5768677334,"c":269.762693202,"v":1575364.6516965376,"t":1732006800}
+{"o":269.762693202,"h":271.0964402617,"l":269.2778335022,"c":271.0750904265,"v":1270166.8328373465,"t":1732010400}
+{"o":271.0750904265,"h":272.1631763048,"l":270.4850931923,"c":271.2801468889,"v":1440811.2934955233,"t":1732014000}
+{"o":271.2801468889,"h":272.719685049,"l":269.6969479573,"c":270.3276277158,"v":1613411.9394796111,"t":1732017600}
+{"o":270.3276277158,"h":270.5178502719,"l":264.3662252033,"c":264.3662252033,"v":1740920.8865294957,"t":1732021200}
+{"o":264.3662252033,"h":265.2921018378,"l":262.6717594403,"c":263.9678930184,"v":1891591.6260962663,"t":1732024800}
+{"o":263.9678930184,"h":265.908662329,"l":262.8217667402,"c":265.3535982532,"v":1694163.7277057373,"t":1732028400}
+{"o":265.3535982532,"h":267.2099568573,"l":264.6812664474,"c":266.7611761715,"v":1734414.4531016022,"t":1732032000}
+{"o":266.7611761715,"h":268.1598755505,"l":265.3763141662,"c":267.6631522771,"v":1762119.6147202151,"t":1732035600}
+{"o":267.6631522771,"h":269.6514579596,"l":266.8562054092,"c":268.6285253888,"v":1674815.908575895,"t":1732039200}
+{"o":268.6285253888,"h":269.6165820072,"l":267.0736391566,"c":268.5350711144,"v":1532049.8655380346,"t":1732042800}
+{"o":268.5350711144,"h":269.2330369445,"l":263.0500936177,"c":264.3123572034,"v":1675860.6185230373,"t":1732046400}
+{"o":264.3123572034,"h":265.0930339219,"l":258.5202356298,"c":260.7291318774,"v":1895634.4236674258,"t":1732050000}
+{"o":260.7291318774,"h":261.5826184368,"l":257.4877035007,"c":259.6818379723,"v":1463219.6623210637,"t":1732053600}
+{"o":259.6818379723,"h":262.3793263838,"l":258.9363328057,"c":261.9253443212,"v":1175553.7105444812,"t":1732057200}
+{"o":261.9253443212,"h":262.1864923684,"l":259.7482127542,"c":261.3071944507,"v":1101727.7422475591,"t":1732060800}
+{"o":261.3071944507,"h":262.3705880885,"l":258.3489529075,"c":259.0437491391,"v":1596449.9880069261,"t":1732064400}
+{"o":259.0437491391,"h":259.3186442342,"l":256.3446540363,"c":256.8739550786,"v":1761357.413533522,"t":1732068000}
+{"o":256.8739550786,"h":257.8472631187,"l":254.0546600401,"c":257.8061297809,"v":1695706.3002929622,"t":1732071600}
+{"o":257.8061297809,"h":257.9454291927,"l":255.2459239741,"c":257.5153856496,"v":1710147.9289042102,"t":1732075200}
+{"o":257.5153856496,"h":259.1949505005,"l":256.4777404502,"c":259.0916017179,"v":1530395.564533964,"t":1732078800}
+{"o":259.0916017179,"h":259.7823067103,"l":258.3039685078,"c":258.7807322884,"v":1317847.7742614357,"t":1732082400}
+{"o":258.7807322884,"h":260.5956174634,"l":258.1176852454,"c":260.0797943984,"v":1466678.772948748,"t":1732086000}
+{"o":260.0797943984,"h":263.2719312415,"l":259.6656891624,"c":262.0105480456,"v":1533048.5396086224,"t":1732089600}
+{"o":262.0105480456,"h":262.8101573464,"l":260.8420557465,"c":261.9739843489,"v":1353864.7790761711,"t":1732093200}
+{"o":261.9739843489,"h":262.7794314745,"l":260.6982836802,"c":261.0040081014,"v":1182798.765862596,"t":1732096800}
+{"o":261.0040081014,"h":262.6371389044,"l":258.9353582875,"c":262.0168323056,"v":1370502.2213425951,"t":1732100400}
+{"o":262.0168323056,"h":263.0291606962,"l":259.6681175674,"c":260.7728058979,"v":1420506.6117505035,"t":1732104000}
+{"o":260.7728058979,"h":263.2402587854,"l":259.6033069208,"c":262.8946054713,"v":1625432.9685604428,"t":1732107600}
+{"o":262.8946054713,"h":267.2707916803,"l":262.4353871671,"c":264.4607239427,"v":1987208.0522655251,"t":1732111200}
+{"o":264.4607239427,"h":265.1997144949,"l":260.2238485253,"c":262.7129548732,"v":2139617.8232187736,"t":1732114800}
+{"o":262.7129548732,"h":263.6061958034,"l":256.4284630972,"c":258.7865638287,"v":2351652.1484694453,"t":1732118400}
+{"o":258.7865638287,"h":259.7644697967,"l":255.5758455053,"c":255.5758455053,"v":1763716.0952442107,"t":1732122000}
+{"o":255.5758455053,"h":258.1479553052,"l":254.8676520976,"c":257.0060553515,"v":2044624.5090289335,"t":1732125600}
+{"o":257.0060553515,"h":257.3132006785,"l":254.5776755955,"c":256.9153636128,"v":1714320.7794754175,"t":1732129200}
+{"o":256.9153636128,"h":259.5420151937,"l":255.4849874794,"c":259.0847792164,"v":1482239.5680282121,"t":1732132800}
+{"o":259.0847792164,"h":262.383490812,"l":258.5286267049,"c":260.7151150025,"v":1545591.5828152106,"t":1732136400}
+{"o":260.7151150025,"h":262.3002411815,"l":259.2542677754,"c":260.436606661,"v":1367880.4668975461,"t":1732140000}
+{"o":260.436606661,"h":261.5890725117,"l":258.888053589,"c":259.6602823862,"v":890754.298385461,"t":1732143600}
+{"o":259.6602823862,"h":262.6973519067,"l":258.9084305883,"c":262.1844174514,"v":911393.8458368253,"t":1732147200}
+{"o":262.1844174514,"h":263.103831118,"l":260.5224864893,"c":260.5393806151,"v":1068724.852729721,"t":1732150800}
+{"o":260.5393806151,"h":260.7450679321,"l":253.2371503751,"c":255.9273569763,"v":1417536.2789761594,"t":1732154400}
+{"o":255.9273569763,"h":261.0844971201,"l":255.4237107025,"c":260.060685252,"v":1332611.7376874003,"t":1732158000}
+{"o":260.060685252,"h":266.4592207599,"l":259.7569351456,"c":264.9751137287,"v":1474829.8674094568,"t":1732161600}
+{"o":264.9751137287,"h":266.69642908,"l":262.5657553638,"c":263.6724154163,"v":1375255.0361871736,"t":1732165200}
+{"o":263.6724154163,"h":263.7262284731,"l":261.0272953805,"c":262.4224096897,"v":1977539.3869779492,"t":1732168800}
+{"o":262.4224096897,"h":267.547142437,"l":262.4224096897,"c":266.1533055098,"v":1571443.8299001704,"t":1732172400}
+{"o":266.1533055098,"h":267.3771275383,"l":265.3344932055,"c":266.6866844016,"v":1448947.9904609548,"t":1732176000}
+{"o":266.6866844016,"h":268.2219003809,"l":266.0745793106,"c":266.5094754636,"v":1693993.629860349,"t":1732179600}
+{"o":266.5094754636,"h":267.4598888235,"l":264.7728406565,"c":266.4168243895,"v":1519467.4741554756,"t":1732183200}
+{"o":266.4168243895,"h":267.1425685271,"l":264.3282941178,"c":264.4041092282,"v":1565258.7041486306,"t":1732186800}
+{"o":264.4041092282,"h":271.0512538338,"l":264.3313345296,"c":267.0975264784,"v":2033445.9786753326,"t":1732190400}
+{"o":267.0975264784,"h":274.4381677132,"l":266.6134575621,"c":270.2775842025,"v":3204311.1156573058,"t":1732194000}
+{"o":270.2775842025,"h":277.8799288593,"l":267.3884849859,"c":276.9358873821,"v":3107757.5721613937,"t":1732197600}
+{"o":276.9358873821,"h":278.1555268019,"l":268.2521703808,"c":274.291211137,"v":2164343.5649343901,"t":1732201200}
+{"o":274.291211137,"h":281.2038336189,"l":273.5880195115,"c":280.461244207,"v":1660770.5771441525,"t":1732204800}
+{"o":280.461244207,"h":285.3333577884,"l":279.1407816098,"c":283.5249074664,"v":1704736.2496876181,"t":1732208400}
+{"o":283.5249074664,"h":285.5324569339,"l":282.1888066427,"c":284.4878853165,"v":1679033.9683933249,"t":1732212000}
+{"o":284.4878853165,"h":286.0134728412,"l":279.2568826934,"c":279.9968581902,"v":1759261.7926909036,"t":1732215600}
+{"o":279.9968581902,"h":283.248046497,"l":278.8313416825,"c":280.2673360777,"v":1545393.7661573754,"t":1732219200}
+{"o":280.2673360777,"h":281.6943056078,"l":278.8097219011,"c":279.0305598899,"v":1685085.0681282931,"t":1732222800}
+{"o":279.0305598899,"h":281.4458348669,"l":279.0092385369,"c":281.0687399536,"v":1267687.4944150001,"t":1732226400}
+{"o":281.0687399536,"h":283.8377605639,"l":280.9280434558,"c":282.6682324842,"v":1334320.2714314596,"t":1732230000}
+{"o":282.6682324842,"h":285.1812936021,"l":280.0189880074,"c":280.4202836251,"v":1540661.6131305459,"t":1732233600}
+{"o":280.4202836251,"h":283.654347769,"l":278.376990634,"c":281.1276971558,"v":1444454.9153965486,"t":1732237200}
+{"o":281.1276971558,"h":286.2314489883,"l":281.1270508163,"c":284.3203840382,"v":1568934.3798837217,"t":1732240800}
+{"o":284.3203840382,"h":291.4925367372,"l":283.4073483479,"c":289.4043641188,"v":1786697.2577230164,"t":1732244400}
+{"o":289.4043641188,"h":289.7467344018,"l":286.7376852384,"c":287.703180766,"v":1510876.5368696081,"t":1732248000}
+{"o":287.703180766,"h":289.5031925723,"l":286.3981476493,"c":287.1639367917,"v":1388882.9629624151,"t":1732251600}
+{"o":287.1639367917,"h":287.939551164,"l":284.2872411344,"c":285.781656772,"v":1329043.2509182293,"t":1732255200}
+{"o":285.781656772,"h":287.3918256582,"l":284.9961607746,"c":285.9042534721,"v":1200002.0155439379,"t":1732258800}
+{"o":285.9042534721,"h":287.6298989842,"l":285.0880558555,"c":286.3714992205,"v":1046702.606330306,"t":1732262400}
+{"o":286.3714992205,"h":286.5927234575,"l":282.9080832259,"c":284.8163603452,"v":1015407.3059430858,"t":1732266000}
+{"o":284.8163603452,"h":285.540675749,"l":282.8602772264,"c":283.4630755519,"v":1088054.928265468,"t":1732269600}
+{"o":283.4630755519,"h":286.0109819536,"l":282.3822658816,"c":285.8473597301,"v":1059260.6423362424,"t":1732273200}
+{"o":285.8473597301,"h":287.0051583512,"l":284.9501003334,"c":286.5248785648,"v":1059664.1084447047,"t":1732276800}
+{"o":286.5248785648,"h":286.5672861182,"l":278.524045878,"c":281.1039713913,"v":1582558.2126414247,"t":1732280400}
+{"o":281.1039713913,"h":283.2627227779,"l":278.2307499173,"c":279.193055228,"v":1506265.5776838225,"t":1732284000}
+{"o":279.193055228,"h":283.6229752134,"l":278.7203774811,"c":282.6050707776,"v":1261331.0479738843,"t":1732287600}
+{"o":282.6050707776,"h":282.6509166481,"l":278.8459251389,"c":281.3252242178,"v":1154719.3942916181,"t":1732291200}
+{"o":281.3252242178,"h":282.321224474,"l":277.981736853,"c":280.5560616935,"v":1190571.6033177129,"t":1732294800}
+{"o":280.5560616935,"h":281.1828362658,"l":275.8348546514,"c":278.8111605682,"v":1257063.7903239054,"t":1732298400}
+{"o":278.8111605682,"h":281.3239358064,"l":277.1711734549,"c":280.0215355595,"v":1439235.3609831608,"t":1732302000}
+{"o":280.0215355595,"h":281.6430394184,"l":279.1802136456,"c":281.2695131922,"v":1170685.3411192852,"t":1732305600}
+{"o":281.2695131922,"h":284.3086778394,"l":279.5428510461,"c":283.5095899672,"v":1281318.7819237392,"t":1732309200}
+{"o":283.5095899672,"h":283.9579367178,"l":280.3703471907,"c":280.9228562173,"v":1177843.0014494816,"t":1732312800}
+{"o":280.9228562173,"h":283.3180216538,"l":279.557043455,"c":283.2809666296,"v":1171869.1773916243,"t":1732316400}
+{"o":283.2809666296,"h":284.1897292617,"l":281.5084125935,"c":281.6734505194,"v":1168567.1433557644,"t":1732320000}
+{"o":281.6734505194,"h":284.0952990477,"l":280.7018252732,"c":282.9398657285,"v":1110403.2328485432,"t":1732323600}
+{"o":282.9398657285,"h":283.0234214438,"l":279.372335194,"c":280.2961114966,"v":1142388.9400770916,"t":1732327200}
+{"o":280.2961114966,"h":283.6959484752,"l":279.4728719991,"c":283.5732775238,"v":1133258.0689412642,"t":1732330800}
+{"o":283.5732775238,"h":291.0303319307,"l":283.1519911078,"c":289.1373219872,"v":1360344.4875973978,"t":1732334400}
+{"o":289.1373219872,"h":290.4051680712,"l":284.673083089,"c":286.5845091765,"v":1081667.4719633602,"t":1732338000}
+{"o":286.5845091765,"h":287.0212030825,"l":285.1504419869,"c":285.743982541,"v":1200677.7885916007,"t":1732341600}
+{"o":285.743982541,"h":287.212754079,"l":283.9050614812,"c":284.7460071808,"v":981802.5111584485,"t":1732345200}
+{"o":284.7460071808,"h":286.0408387438,"l":282.2199993025,"c":284.4108900304,"v":991634.3793159889,"t":1732348800}
+{"o":284.4108900304,"h":285.5829254563,"l":283.7411632674,"c":284.6742196123,"v":844444.1440960519,"t":1732352400}
+{"o":284.6742196123,"h":285.7100004829,"l":282.7933997445,"c":283.0760469196,"v":860780.4994288806,"t":1732356000}
+{"o":283.0760469196,"h":283.7341106716,"l":280.8578978168,"c":282.3114766425,"v":845416.1612716498,"t":1732359600}
+{"o":282.3114766425,"h":284.7747010325,"l":282.1438124522,"c":284.041567731,"v":850744.3182611703,"t":1732363200}
+{"o":284.041567731,"h":286.8861313312,"l":283.4829677187,"c":286.3953868575,"v":868104.5368915499,"t":1732366800}
+{"o":286.3953868575,"h":290.426221408,"l":285.2688410236,"c":289.9260252775,"v":1164335.4669394328,"t":1732370400}
+{"o":289.9260252775,"h":290.7458931414,"l":286.3917359163,"c":286.5568214453,"v":1044038.6262320469,"t":1732374000}
+{"o":286.5568214453,"h":287.1657388388,"l":281.105287601,"c":283.1512747837,"v":1458790.6198822395,"t":1732377600}
+{"o":283.1512747837,"h":284.8643315675,"l":281.0813476702,"c":283.8812616752,"v":1103654.7603309241,"t":1732381200}
+{"o":283.8812616752,"h":283.8812616752,"l":281.6507426055,"c":282.5091262444,"v":934905.2476971117,"t":1732384800}
+{"o":282.5091262444,"h":283.070470372,"l":280.1546173604,"c":280.493297769,"v":1037918.8441072376,"t":1732388400}
+{"o":280.493297769,"h":281.8183425897,"l":278.3821893066,"c":281.6546720254,"v":1360772.1512730252,"t":1732392000}
+{"o":281.6546720254,"h":281.9877044521,"l":279.9010942677,"c":281.5625849306,"v":1141177.194176231,"t":1732395600}
+{"o":281.5625849306,"h":282.3647624601,"l":280.6396365092,"c":281.1347345608,"v":991379.5901084872,"t":1732399200}
+{"o":281.1347345608,"h":281.4707127318,"l":278.86149586,"c":280.9779998026,"v":1061328.4502341519,"t":1732402800}
+{"o":280.9779998026,"h":284.8001502554,"l":280.5389689751,"c":284.5412624919,"v":1282009.0222387919,"t":1732406400}
+{"o":284.5412624919,"h":286.3944409141,"l":284.2957230776,"c":285.1855725088,"v":1104872.6715571065,"t":1732410000}
+{"o":285.1855725088,"h":286.1710550552,"l":284.0825493619,"c":284.9993036974,"v":1161949.3264981068,"t":1732413600}
+{"o":284.9993036974,"h":285.6672217012,"l":283.7308386951,"c":285.1195504111,"v":975641.3585561588,"t":1732417200}
+{"o":285.1195504111,"h":285.8104432053,"l":281.7826735976,"c":283.2257037516,"v":1169103.2361155325,"t":1732420800}
+{"o":283.2257037516,"h":283.6543153938,"l":277.4524767428,"c":281.3544164814,"v":928827.2212790551,"t":1732424400}
+{"o":281.3544164814,"h":282.7893857736,"l":279.848344386,"c":282.3209182527,"v":940563.1934628988,"t":1732428000}
+{"o":282.3209182527,"h":282.9717665204,"l":281.6519292627,"c":282.880996658,"v":850025.1687097959,"t":1732431600}
+{"o":282.880996658,"h":283.0515015071,"l":279.9339009333,"c":280.0698996013,"v":904525.4721823086,"t":1732435200}
+{"o":280.0698996013,"h":281.3725394628,"l":278.9671304711,"c":280.5212609798,"v":915070.3125389176,"t":1732438800}
+{"o":280.5212609798,"h":281.0433566595,"l":276.0045299241,"c":277.8583837458,"v":997433.0621707236,"t":1732442400}
+{"o":277.8583837458,"h":278.2132467634,"l":272.402828078,"c":273.9217294154,"v":1197549.3682687106,"t":1732446000}
+{"o":273.9217294154,"h":275.9333286128,"l":265.676745062,"c":269.8827131979,"v":1724631.8854926475,"t":1732449600}
+{"o":269.8827131979,"h":274.539416281,"l":268.3662197534,"c":273.0266811662,"v":1139589.429970169,"t":1732453200}
+{"o":273.0266811662,"h":273.3513966328,"l":267.7237285495,"c":272.5292950499,"v":1222922.5941335356,"t":1732456800}
+{"o":272.5292950499,"h":273.0188149725,"l":268.4637986238,"c":269.0745010708,"v":1224544.233060539,"t":1732460400}
+{"o":269.0745010708,"h":273.9980802891,"l":268.49177322,"c":272.0436880866,"v":1355978.8926283626,"t":1732464000}
+{"o":272.0436880866,"h":273.3446208551,"l":269.2952431343,"c":272.748016758,"v":1191544.2672003896,"t":1732467600}
+{"o":272.748016758,"h":276.0288769061,"l":271.5530826061,"c":275.2271180938,"v":1066403.6642964578,"t":1732471200}
+{"o":275.2271180938,"h":275.5352222016,"l":272.8332480264,"c":273.8489262511,"v":1069282.9002727019,"t":1732474800}
+{"o":273.8489262511,"h":276.4711015515,"l":273.4398115472,"c":276.3140283274,"v":925153.60561129,"t":1732478400}
+{"o":276.3140283274,"h":277.0115446725,"l":274.8689370665,"c":276.6102910176,"v":825293.1632417495,"t":1732482000}
+{"o":276.6102910176,"h":280.2444242404,"l":276.2949780199,"c":279.3321140535,"v":953334.1737493406,"t":1732485600}
+{"o":279.3321140535,"h":280.8199343739,"l":277.1254618822,"c":278.6160324019,"v":1304495.6334257154,"t":1732489200}
+{"o":278.6160324019,"h":279.1744328556,"l":275.8727837701,"c":276.8084135311,"v":1344625.9117707224,"t":1732492800}
+{"o":276.8084135311,"h":277.1558291231,"l":270.9071426338,"c":273.9976860745,"v":1403531.4804705693,"t":1732496400}
+{"o":273.9976860745,"h":277.3261283334,"l":273.8306201921,"c":275.5919355769,"v":1106337.447442488,"t":1732500000}
+{"o":275.5919355769,"h":278.6618487407,"l":275.3272566258,"c":278.3140212261,"v":1053402.7236358048,"t":1732503600}
+{"o":278.3140212261,"h":279.9702010773,"l":276.6995858342,"c":278.2610525635,"v":1013674.4924210478,"t":1732507200}
+{"o":278.2610525635,"h":280.111455478,"l":277.8874924008,"c":279.1672526161,"v":879171.9816695763,"t":1732510800}
+{"o":279.1672526161,"h":280.0473302078,"l":277.4964030407,"c":277.7470668541,"v":1015324.4751476318,"t":1732514400}
+{"o":277.7470668541,"h":280.1310725601,"l":277.2224533498,"c":279.2969792064,"v":1165955.1281298329,"t":1732518000}
+{"o":279.2969792064,"h":281.2989980985,"l":279.0014798592,"c":280.8359166794,"v":877890.3606789778,"t":1732521600}
+{"o":280.8359166794,"h":282.8346647779,"l":279.0341471304,"c":280.9448022741,"v":1074898.4633954174,"t":1732525200}
+{"o":280.9448022741,"h":281.7949141998,"l":277.2202469982,"c":279.8121353311,"v":903702.7639928232,"t":1732528800}
+{"o":279.8121353311,"h":279.9300823511,"l":276.9351068122,"c":277.9702133665,"v":944789.5363992864,"t":1732532400}
+{"o":277.9702133665,"h":278.3539718533,"l":275.8039403166,"c":276.8052155539,"v":1052668.7447233042,"t":1732536000}
+{"o":276.8052155539,"h":277.4820872049,"l":271.73855913,"c":273.3570771119,"v":1314964.9400210187,"t":1732539600}
+{"o":273.3570771119,"h":274.3935112347,"l":265.7840883945,"c":266.5818580947,"v":1638672.5486517788,"t":1732543200}
+{"o":266.5818580947,"h":272.4113126654,"l":259.1796441763,"c":269.9005944786,"v":2032540.675239675,"t":1732546800}
+{"o":269.9005944786,"h":310.0625522707,"l":265.9229315982,"c":306.1301961111,"v":1605224.7313648248,"t":1732550400}
+{"o":306.1301961111,"h":306.1511235683,"l":298.4387967621,"c":302.0659191001,"v":1643358.3349061809,"t":1732554000}
+{"o":302.0659191001,"h":304.8476760334,"l":300.511623338,"c":302.1423283676,"v":1226267.6770842185,"t":1732557600}
+{"o":302.1423283676,"h":303.5380525105,"l":297.8593518206,"c":301.8794376856,"v":1288453.1783276664,"t":1732561200}
+{"o":301.8794376856,"h":304.2657282811,"l":300.2533622211,"c":302.2049005152,"v":1269372.1635102369,"t":1732564800}
+{"o":302.2049005152,"h":303.2744976378,"l":296.048165075,"c":300.3194072587,"v":1417236.4768630115,"t":1732568400}
+{"o":300.3194072587,"h":301.1114568669,"l":290.988262139,"c":298.1205513891,"v":1414307.5326571881,"t":1732572000}
+{"o":298.1205513891,"h":300.7799307706,"l":294.3603461179,"c":294.9222184788,"v":1161732.9410114107,"t":1732575600}
+{"o":294.9222184788,"h":300.5245315121,"l":294.0676269836,"c":296.4845003199,"v":1409306.4120579499,"t":1732579200}
+{"o":296.4845003199,"h":299.7516656589,"l":295.3538965343,"c":299.1542678781,"v":1034305.5245627768,"t":1732582800}
+{"o":299.1542678781,"h":301.7247879369,"l":297.672328087,"c":300.6946056158,"v":958582.6158345435,"t":1732586400}
+{"o":300.6946056158,"h":301.0269754728,"l":297.2474597696,"c":299.1442931078,"v":997770.4824733665,"t":1732590000}
+{"o":299.1442931078,"h":300.4778707433,"l":297.2939841148,"c":298.7871811224,"v":1044884.9217766935,"t":1732593600}
+{"o":298.7871811224,"h":300.8260671561,"l":297.9470070074,"c":300.7845502916,"v":997912.9838470231,"t":1732597200}
+{"o":300.7845502916,"h":301.9863476913,"l":298.2824732149,"c":300.2677843298,"v":1068958.6799134072,"t":1732600800}
+{"o":300.2677843298,"h":300.3472867806,"l":294.8895641994,"c":296.9864546793,"v":1124265.0026841396,"t":1732604400}
+{"o":296.9864546793,"h":298.2392418611,"l":289.7417087519,"c":293.0384245603,"v":1504628.2051082074,"t":1732608000}
+{"o":293.0384245603,"h":297.9966728637,"l":292.547314907,"c":294.7236027947,"v":1134858.5787218998,"t":1732611600}
+{"o":294.7236027947,"h":295.8513513522,"l":285.8831757614,"c":286.0091386168,"v":1188845.1988796389,"t":1732615200}
+{"o":286.0091386168,"h":287.8211646576,"l":279.3482886277,"c":286.9720633475,"v":1660378.3892040325,"t":1732618800}
+{"o":286.9720633475,"h":289.7261420541,"l":284.4446834848,"c":286.6474610111,"v":1430980.2644544498,"t":1732622400}
+{"o":286.6474610111,"h":289.2722313849,"l":284.8026043271,"c":286.9461753663,"v":1309501.1277872273,"t":1732626000}
+{"o":286.9461753663,"h":294.1020794771,"l":284.2531055635,"c":290.6564147763,"v":1460241.8871685667,"t":1732629600}
+{"o":290.6564147763,"h":293.4943999527,"l":286.3392742653,"c":286.4269709851,"v":1531220.3800499488,"t":1732633200}
+{"o":286.4269709851,"h":294.6434113799,"l":285.733887032,"c":292.0370666391,"v":1467547.3701750962,"t":1732636800}
+{"o":292.0370666391,"h":293.3742146117,"l":288.4111936194,"c":290.0427153181,"v":1383107.2785447519,"t":1732640400}
+{"o":290.0427153181,"h":290.1326585076,"l":281.6108916868,"c":284.4735908849,"v":1453703.1944472163,"t":1732644000}
+{"o":284.4735908849,"h":288.5115171757,"l":283.9084012257,"c":288.4850223932,"v":1452528.1594820186,"t":1732647600}
+{"o":288.4850223932,"h":291.7372251085,"l":284.7775255334,"c":290.3550285861,"v":1481596.3464635438,"t":1732651200}
+{"o":290.3550285861,"h":293.2177056993,"l":288.2608198344,"c":289.9043124934,"v":1155466.6254964359,"t":1732654800}
+{"o":289.9043124934,"h":293.3758822521,"l":288.1700858918,"c":289.5151766653,"v":1296083.5092131272,"t":1732658400}
+{"o":289.5151766653,"h":291.2838980105,"l":287.5666083937,"c":290.4922393518,"v":1024990.7332834713,"t":1732662000}
+{"o":290.4922393518,"h":294.2387536584,"l":288.7011106872,"c":289.0873019712,"v":1164794.4798813446,"t":1732665600}
+{"o":289.0873019712,"h":292.4600098215,"l":284.9603162289,"c":292.240275268,"v":1130581.7369660449,"t":1732669200}
+{"o":292.240275268,"h":294.3176650139,"l":289.5909350505,"c":294.1879375583,"v":1239714.9647063247,"t":1732672800}
+{"o":294.1879375583,"h":294.2815161154,"l":289.9516917819,"c":291.4841670044,"v":1374129.8309466161,"t":1732676400}
+{"o":291.4841670044,"h":294.3117485557,"l":289.2019500769,"c":289.5498662453,"v":1320036.3424558376,"t":1732680000}
+{"o":289.5498662453,"h":289.7661114649,"l":286.4962856933,"c":288.1031443573,"v":922287.79922679,"t":1732683600}
+{"o":288.1031443573,"h":293.1600700718,"l":288.1031443573,"c":290.4004720492,"v":1191104.9458112784,"t":1732687200}
+{"o":290.4004720492,"h":296.0040020484,"l":290.1705123449,"c":295.1285470821,"v":1179682.3581685871,"t":1732690800}
+{"o":295.1285470821,"h":295.9960701545,"l":293.3988993893,"c":294.0169789481,"v":1094519.466152797,"t":1732694400}
+{"o":294.0169789481,"h":294.5609054181,"l":291.4861478666,"c":294.2581812228,"v":1043540.0124790787,"t":1732698000}
+{"o":294.2581812228,"h":298.6199083484,"l":291.8196436331,"c":297.1263094872,"v":1061105.1511576774,"t":1732701600}
+{"o":297.1263094872,"h":297.7696742038,"l":294.8516776611,"c":296.0072534103,"v":1151505.6034957927,"t":1732705200}
+{"o":296.0072534103,"h":296.373127653,"l":292.6151401287,"c":295.5029377045,"v":1373290.9378760271,"t":1732708800}
+{"o":295.5029377045,"h":300.1580723977,"l":294.7582736726,"c":299.5453991985,"v":1353562.2930092008,"t":1732712400}
+{"o":299.5453991985,"h":302.134797505,"l":297.8835685083,"c":301.6072542457,"v":1405168.1077954622,"t":1732716000}
+{"o":301.6072542457,"h":304.8873782689,"l":298.6255725305,"c":303.1964899798,"v":1470930.9216675134,"t":1732719600}
+{"o":303.1964899798,"h":304.7349967051,"l":300.1110532259,"c":300.9011497141,"v":1497731.740291324,"t":1732723200}
+{"o":300.9011497141,"h":303.6611545589,"l":298.9816555209,"c":302.3622328832,"v":1278547.1358146919,"t":1732726800}
+{"o":302.3622328832,"h":304.5264617973,"l":299.4830804638,"c":301.9406779297,"v":1223886.941551765,"t":1732730400}
+{"o":301.9406779297,"h":303.8779007024,"l":300.9344377673,"c":301.4165958833,"v":1061925.8737891519,"t":1732734000}
+{"o":301.4165958833,"h":306.4854032459,"l":299.1763346669,"c":304.7226539009,"v":1294503.6460650619,"t":1732737600}
+{"o":304.7226539009,"h":305.7692425403,"l":299.6057347786,"c":302.7100841546,"v":1057944.4080061039,"t":1732741200}
+{"o":302.7100841546,"h":305.3182110578,"l":300.3105068579,"c":303.6062091057,"v":1009170.2702608133,"t":1732744800}
+{"o":303.6062091057,"h":306.7399845512,"l":302.9473834089,"c":305.0884849024,"v":1214232.6896011631,"t":1732748400}
+{"o":305.0884849024,"h":310.2980622168,"l":302.1105118565,"c":308.9518686199,"v":1541415.9227889869,"t":1732752000}
+{"o":308.9518686199,"h":309.2754220377,"l":305.2730181105,"c":307.1499326541,"v":1233736.6963120964,"t":1732755600}
+{"o":307.1499326541,"h":309.7344579762,"l":304.8732467928,"c":305.1810010919,"v":1180984.4293786178,"t":1732759200}
+{"o":305.1810010919,"h":306.1167195301,"l":299.2521558675,"c":302.5089842392,"v":1292868.2869605212,"t":1732762800}
+{"o":302.5089842392,"h":305.3759644726,"l":300.8848992381,"c":302.8169453903,"v":1068461.2683574141,"t":1732766400}
+{"o":302.8169453903,"h":303.675830229,"l":298.2720163166,"c":300.46313809,"v":908298.6702641447,"t":1732770000}
+{"o":300.46313809,"h":301.0663527982,"l":298.3256624104,"c":300.4658677632,"v":988185.1029179754,"t":1732773600}
+{"o":300.4658677632,"h":301.910193562,"l":297.0034128693,"c":299.9333095109,"v":1021682.8253533,"t":1732777200}
+{"o":299.9333095109,"h":301.3043685266,"l":298.2113519323,"c":300.6342439602,"v":1101842.8040472004,"t":1732780800}
+{"o":300.6342439602,"h":300.9226682964,"l":296.9660602939,"c":297.0685723916,"v":1015626.756238588,"t":1732784400}
+{"o":297.0685723916,"h":298.3031460321,"l":294.457536458,"c":296.8621531699,"v":1097542.6821908127,"t":1732788000}
+{"o":296.8621531699,"h":299.2728230135,"l":295.0411181102,"c":298.4319717718,"v":1088589.7217677187,"t":1732791600}
+{"o":298.4319717718,"h":298.8614404668,"l":293.9976836181,"c":297.1885592602,"v":1091170.8673863111,"t":1732795200}
+{"o":297.1885592602,"h":298.4370371067,"l":293.2791030521,"c":297.9122734591,"v":1191385.2032818459,"t":1732798800}
+{"o":297.9122734591,"h":299.5259558818,"l":294.9530385543,"c":296.4001163753,"v":1469915.3721292685,"t":1732802400}
+{"o":296.4001163753,"h":297.3682074997,"l":292.5715144196,"c":293.5581442162,"v":1404309.4317954062,"t":1732806000}
+{"o":293.5581442162,"h":297.4831463212,"l":293.5571910179,"c":295.7378372937,"v":1273848.088685977,"t":1732809600}
+{"o":295.7378372937,"h":297.8161092316,"l":295.7261809656,"c":296.3072910617,"v":1247878.3163511229,"t":1732813200}
+{"o":296.3072910617,"h":298.5656709169,"l":296.2972789657,"c":298.110100217,"v":1094315.722485909,"t":1732816800}
+{"o":298.110100217,"h":298.2478264902,"l":295.5059043359,"c":296.580163781,"v":994851.3560181941,"t":1732820400}
+{"o":296.580163781,"h":297.4385134381,"l":294.3630005172,"c":296.9354412615,"v":942065.6198513957,"t":1732824000}
+{"o":296.9354412615,"h":298.3076622149,"l":296.6576529998,"c":297.1057805189,"v":834468.2295566128,"t":1732827600}
+{"o":297.1057805189,"h":299.7978785465,"l":295.6057951484,"c":299.7317987026,"v":844792.1255927443,"t":1732831200}
+{"o":299.7317987026,"h":300.2566393104,"l":298.3984809103,"c":299.3153885612,"v":875794.5953065611,"t":1732834800}
+{"o":299.3153885612,"h":300.759244258,"l":298.176786906,"c":298.4212123929,"v":1001562.7046642902,"t":1732838400}
+{"o":298.4212123929,"h":300.1746123926,"l":295.9670407644,"c":299.7910521062,"v":930379.8404861584,"t":1732842000}
+{"o":299.7910521062,"h":304.9029276658,"l":298.5210001722,"c":304.2313962426,"v":978552.644916742,"t":1732845600}
+{"o":304.2313962426,"h":306.2008814061,"l":303.7541806695,"c":304.7987510425,"v":949771.5057088741,"t":1732849200}
+{"o":304.7987510425,"h":305.0377994458,"l":302.4098842229,"c":302.9719133901,"v":968668.7786914805,"t":1732852800}
+{"o":302.9719133901,"h":305.1147189899,"l":301.2192695109,"c":303.1078903307,"v":1093325.797171995,"t":1732856400}
+{"o":303.1078903307,"h":303.9445192258,"l":302.1374810872,"c":303.2446110721,"v":1042702.2345188271,"t":1732860000}
+{"o":303.2446110721,"h":304.2345877075,"l":299.2580843241,"c":299.4233178521,"v":1010868.5580629833,"t":1732863600}
+{"o":299.4233178521,"h":302.4782109086,"l":299.3429357098,"c":301.0195554579,"v":800338.1697392047,"t":1732867200}
+{"o":301.0195554579,"h":303.4351649369,"l":300.7034736269,"c":302.8452546873,"v":752656.7921599161,"t":1732870800}
+{"o":302.8452546873,"h":305.034634318,"l":302.6351978387,"c":304.5579516206,"v":733593.3513582943,"t":1732874400}
+{"o":304.5579516206,"h":309.2472542739,"l":304.1781363537,"c":308.9235603036,"v":823338.1617387088,"t":1732878000}
+{"o":308.9235603036,"h":311.768440673,"l":305.0269655771,"c":306.198268676,"v":932213.7492621152,"t":1732881600}
+{"o":306.198268676,"h":307.7244166657,"l":305.4581404078,"c":306.7656689346,"v":791457.4015780243,"t":1732885200}
+{"o":306.7656689346,"h":308.8193935542,"l":304.8275934886,"c":308.7669966525,"v":902790.8001519789,"t":1732888800}
+{"o":308.7669966525,"h":310.8530070407,"l":305.7862682782,"c":307.1346588843,"v":1182922.5292360913,"t":1732892400}
+{"o":307.1346588843,"h":309.5960379318,"l":305.0049468352,"c":305.09060525,"v":1082648.1139957916,"t":1732896000}
+{"o":305.09060525,"h":305.717079121,"l":302.692447811,"c":302.852379195,"v":945266.3562150932,"t":1732899600}
+{"o":302.852379195,"h":305.6617167104,"l":302.4710330831,"c":305.033633944,"v":868034.1814117939,"t":1732903200}
+{"o":305.033633944,"h":305.1549342529,"l":302.1333433931,"c":303.9985705501,"v":848737.7387663566,"t":1732906800}
+{"o":303.9985705501,"h":307.3005402696,"l":303.1185523971,"c":305.6801692506,"v":803801.5103715563,"t":1732910400}
+{"o":305.6801692506,"h":307.9544882133,"l":304.1668735515,"c":307.9506342516,"v":787305.9249079258,"t":1732914000}
+{"o":307.9506342516,"h":309.8619162429,"l":306.656744437,"c":307.406085781,"v":815202.0747398802,"t":1732917600}
+{"o":307.406085781,"h":308.463654941,"l":306.3615444651,"c":306.6272154931,"v":853581.263894347,"t":1732921200}
+{"o":306.6272154931,"h":306.6272154931,"l":302.6300020155,"c":303.1399309254,"v":967832.5741068167,"t":1732924800}
+{"o":303.1399309254,"h":304.6121659716,"l":301.1018850067,"c":302.682042287,"v":915398.5610630449,"t":1732928400}
+{"o":302.682042287,"h":305.0484652198,"l":302.3603000659,"c":304.7818283267,"v":830900.8564302921,"t":1732932000}
+{"o":304.7818283267,"h":306.4447980449,"l":302.1998014357,"c":305.9806974154,"v":871699.2868344419,"t":1732935600}
+{"o":305.9806974154,"h":306.4229165845,"l":303.8380960269,"c":305.2643850074,"v":722274.30508021,"t":1732939200}
+{"o":305.2643850074,"h":307.2859403289,"l":302.8405253737,"c":306.9832099437,"v":644651.0625847651,"t":1732942800}
+{"o":306.9832099437,"h":308.8571344517,"l":305.0243044372,"c":305.8236005973,"v":745498.612586242,"t":1732946400}
+{"o":305.8236005973,"h":310.1272750143,"l":305.0049330933,"c":307.62714565,"v":727103.5470936733,"t":1732950000}
+{"o":307.62714565,"h":309.1261638987,"l":306.6541845084,"c":307.6645468,"v":689963.1329441052,"t":1732953600}
+{"o":307.6645468,"h":308.5822431333,"l":306.3835139901,"c":307.1250639738,"v":696704.7639012852,"t":1732957200}
+{"o":307.1250639738,"h":307.9249056117,"l":302.6198088653,"c":302.8885150037,"v":768576.2092748469,"t":1732960800}
+{"o":302.8885150037,"h":306.1174343252,"l":302.4612298342,"c":304.1007025922,"v":656184.3354061687,"t":1732964400}
+{"o":304.1007025922,"h":306.4076020783,"l":303.8159026322,"c":305.4533883048,"v":725857.0569929866,"t":1732968000}
+{"o":305.4533883048,"h":306.2422667142,"l":302.8967568922,"c":303.0871940677,"v":778822.8350343517,"t":1732971600}
+{"o":303.0871940677,"h":304.4587736794,"l":300.9948358888,"c":301.2771398492,"v":762873.7427528431,"t":1732975200}
+{"o":301.2771398492,"h":302.6632516765,"l":299.9256656363,"c":302.2368013366,"v":825139.4451762559,"t":1732978800}
+{"o":302.2368013366,"h":303.1375635286,"l":301.2050937552,"c":302.529594978,"v":766210.2752302022,"t":1732982400}
+{"o":302.529594978,"h":302.6133591287,"l":300.8818775568,"c":302.1283913982,"v":858567.8488690259,"t":1732986000}
+{"o":302.1283913982,"h":302.6190969599,"l":299.3411968213,"c":302.0237443613,"v":852895.778277115,"t":1732989600}
+{"o":302.0237443613,"h":303.8958543571,"l":299.8206803961,"c":302.3763411232,"v":736363.1044729183,"t":1732993200}
+{"o":302.3763411232,"h":304.4538281103,"l":301.9137233963,"c":303.5370658969,"v":663954.045196719,"t":1732996800}
+{"o":303.5370658969,"h":303.8796376458,"l":302.2282947471,"c":303.1193647743,"v":713210.172208006,"t":1733000400}
+{"o":303.1193647743,"h":303.2652770631,"l":299.559850989,"c":300.3483801278,"v":768197.1302698724,"t":1733004000}
+{"o":300.3483801278,"h":302.3819658985,"l":299.0090854894,"c":299.3517966933,"v":759557.893403184,"t":1733007600}
+{"o":299.3517966933,"h":302.2504178696,"l":297.3728893863,"c":299.3698166489,"v":940605.4304220645,"t":1733011200}
+{"o":299.3698166489,"h":301.9859008763,"l":297.0728949101,"c":298.5785285095,"v":1038227.4396273136,"t":1733014800}
+{"o":298.5785285095,"h":302.5031836715,"l":294.9697879381,"c":295.5776718422,"v":1054378.1040667528,"t":1733018400}
+{"o":295.5776718422,"h":297.9648581031,"l":295.4765042037,"c":296.9096088483,"v":793782.1163658939,"t":1733022000}
+{"o":296.9096088483,"h":298.5167714268,"l":295.2932685843,"c":298.2411137931,"v":636991.1983654966,"t":1733025600}
+{"o":298.2411137931,"h":298.2863969548,"l":296.3973732519,"c":296.524446408,"v":666241.2193277717,"t":1733029200}
+{"o":296.524446408,"h":297.9945138141,"l":296.1717377297,"c":296.8655067166,"v":602548.6950037954,"t":1733032800}
+{"o":296.8655067166,"h":297.956848028,"l":295.1980413012,"c":296.7582273679,"v":630185.3813280325,"t":1733036400}
+{"o":296.7582273679,"h":301.1782462097,"l":296.5548330096,"c":300.5273644629,"v":778237.0657807394,"t":1733040000}
+{"o":300.5273644629,"h":300.7504367799,"l":298.5812597373,"c":299.3505818928,"v":580806.5827375879,"t":1733043600}
+{"o":299.3505818928,"h":299.4565360339,"l":295.3333439649,"c":297.5551305558,"v":580602.7833506023,"t":1733047200}
+{"o":297.5551305558,"h":299.0141146755,"l":297.4906390385,"c":298.7894332623,"v":610320.9212670946,"t":1733050800}
+{"o":298.7894332623,"h":299.1424358214,"l":298.0996235747,"c":298.6596275122,"v":681378.6881455294,"t":1733054400}
+{"o":298.6596275122,"h":300.5391146122,"l":297.6124731967,"c":299.7572955053,"v":841778.8825105205,"t":1733058000}
+{"o":299.7572955053,"h":300.8663466887,"l":298.5429585786,"c":300.1556880292,"v":989471.6870746906,"t":1733061600}
+{"o":300.1556880292,"h":301.6995660088,"l":297.1196425691,"c":300.6000697128,"v":1052349.8023728998,"t":1733065200}
+{"o":300.6000697128,"h":303.0312327555,"l":298.8923855316,"c":300.0879159566,"v":991419.5799349,"t":1733068800}
+{"o":300.0879159566,"h":300.3031535222,"l":297.8379313179,"c":298.7598988223,"v":952247.6284781109,"t":1733072400}
+{"o":298.7598988223,"h":300.2580820842,"l":297.2905352722,"c":297.6356105962,"v":824334.0981859844,"t":1733076000}
+{"o":297.6356105962,"h":298.6494458825,"l":296.1067519784,"c":297.7228795645,"v":915947.3595882704,"t":1733079600}
+{"o":297.7228795645,"h":298.1559080227,"l":294.645156481,"c":297.0242585785,"v":985090.3839999501,"t":1733083200}
+{"o":297.0242585785,"h":299.3727868542,"l":296.2999728541,"c":298.8886413401,"v":1050527.9770263529,"t":1733086800}
+{"o":298.8886413401,"h":301.597751231,"l":297.9000431612,"c":300.2761403098,"v":1020303.9081693987,"t":1733090400}
+{"o":300.2761403098,"h":302.8867617204,"l":298.0320307096,"c":298.3991765069,"v":896582.1588302579,"t":1733094000}
+{"o":298.3991765069,"h":298.7478903161,"l":294.3499196697,"c":296.1911897743,"v":988338.4204151467,"t":1733097600}
+{"o":296.1911897743,"h":299.8298384361,"l":295.6051795772,"c":299.5771488576,"v":1215622.1778060347,"t":1733101200}
+{"o":299.5771488576,"h":300.2127056767,"l":292.793053979,"c":294.9824209976,"v":1190381.8229127731,"t":1733104800}
+{"o":294.9824209976,"h":295.787225829,"l":286.9087849864,"c":287.8477136062,"v":1491634.1963516101,"t":1733108400}
+{"o":287.8477136062,"h":290.1043910921,"l":283.7396221137,"c":289.0138578228,"v":2069256.734468312,"t":1733112000}
+{"o":289.0138578228,"h":291.5806250227,"l":286.305964857,"c":287.945366932,"v":986492.6825234654,"t":1733115600}
+{"o":287.945366932,"h":289.0486377864,"l":284.2887450872,"c":287.744096499,"v":1138352.9429907894,"t":1733119200}
+{"o":287.744096499,"h":289.5924944533,"l":284.9163498271,"c":288.1059059716,"v":1023937.268165656,"t":1733122800}
+{"o":288.1059059716,"h":288.2710786024,"l":279.8357495599,"c":284.3717054666,"v":1417005.4327519266,"t":1733126400}
+{"o":284.3717054666,"h":287.0813956129,"l":281.9685487428,"c":287.0073919364,"v":923398.2116134601,"t":1733130000}
+{"o":287.0073919364,"h":287.0707550697,"l":279.8010703543,"c":281.6035334778,"v":851927.6003985562,"t":1733133600}
+{"o":281.6035334778,"h":283.7337083708,"l":279.8959142863,"c":283.1455735459,"v":846505.4061553075,"t":1733137200}
+{"o":283.1455735459,"h":284.5938642264,"l":277.8010481829,"c":279.7840545048,"v":1025815.5024258501,"t":1733140800}
+{"o":279.7840545048,"h":284.9321269741,"l":277.9816798068,"c":284.4731341459,"v":1203090.2670558088,"t":1733144400}
+{"o":284.4731341459,"h":287.4301362546,"l":281.7809131158,"c":284.4682601401,"v":1250702.8208314686,"t":1733148000}
+{"o":284.4682601401,"h":291.5596019112,"l":281.5541781268,"c":288.869003553,"v":2517966.0992106725,"t":1733151600}
+{"o":288.869003553,"h":289.8646198565,"l":281.6366814034,"c":285.0175732249,"v":1993225.5780439198,"t":1733155200}
+{"o":285.0175732249,"h":286.1966207659,"l":274.6888589264,"c":277.7046869211,"v":2002790.966592744,"t":1733158800}
+{"o":277.7046869211,"h":283.6947709521,"l":275.6941927691,"c":281.4654084387,"v":1583961.6004492759,"t":1733162400}
+{"o":281.4654084387,"h":282.08122159,"l":276.9339953171,"c":282.0581140401,"v":1301063.1450216635,"t":1733166000}
+{"o":282.0581140401,"h":283.5666258369,"l":278.7710629278,"c":280.8726695569,"v":1231052.6141528301,"t":1733169600}
+{"o":280.8726695569,"h":282.6867728617,"l":277.8785986168,"c":279.9158794606,"v":1250459.7504728178,"t":1733173200}
+{"o":279.9158794606,"h":283.7497052971,"l":279.1790492316,"c":282.7336266407,"v":1160916.8065587324,"t":1733176800}
+{"o":282.7336266407,"h":284.8426748972,"l":282.0664346532,"c":284.3751174448,"v":1088818.3767532625,"t":1733180400}
+{"o":284.3751174448,"h":285.5456583961,"l":282.7429150161,"c":284.3116660029,"v":1259146.0573241836,"t":1733184000}
+{"o":284.3116660029,"h":285.5077637263,"l":281.9750413788,"c":282.1713150733,"v":1376373.6332273178,"t":1733187600}
+{"o":282.1713150733,"h":288.8272119098,"l":278.5777945714,"c":287.4959425275,"v":1293702.7335937475,"t":1733191200}
+{"o":287.4959425275,"h":289.446393594,"l":286.0662172312,"c":287.1431723823,"v":1041473.5291211582,"t":1733194800}
+{"o":287.1431723823,"h":288.9646159896,"l":285.1146173819,"c":287.9155567924,"v":1221115.4116938901,"t":1733198400}
+{"o":287.9155567924,"h":288.0208267568,"l":285.9521222067,"c":287.3452194943,"v":923012.6467201245,"t":1733202000}
+{"o":287.3452194943,"h":290.9617255192,"l":285.2247746143,"c":286.0587667739,"v":1239968.5133989842,"t":1733205600}
+{"o":286.0587667739,"h":287.1276591294,"l":282.9555027899,"c":285.8181461373,"v":1623296.5747938894,"t":1733209200}
+{"o":285.8181461373,"h":287.8721275348,"l":284.3988110472,"c":285.8578216396,"v":1047063.5860671182,"t":1733212800}
+{"o":285.8578216396,"h":285.9708671898,"l":282.4214946003,"c":283.2985778888,"v":1037914.7594137333,"t":1733216400}
+{"o":283.2985778888,"h":284.7314610914,"l":280.7008262611,"c":281.2424161903,"v":919804.2850918645,"t":1733220000}
+{"o":281.2424161903,"h":285.1206424265,"l":280.9016590553,"c":284.1254208129,"v":943743.4894659451,"t":1733223600}
+{"o":284.1254208129,"h":284.2497125235,"l":279.8257065211,"c":282.4827759118,"v":908987.2329549412,"t":1733227200}
+{"o":282.4827759118,"h":283.044615174,"l":271.9878023933,"c":275.1839191765,"v":1835647.4751361937,"t":1733230800}
+{"o":275.1839191765,"h":283.8081082747,"l":269.6787674704,"c":282.4324922266,"v":2386298.4133045734,"t":1733234400}
+{"o":282.4324922266,"h":284.9831002164,"l":277.4954551633,"c":281.2280616121,"v":1921105.1673751718,"t":1733238000}
+{"o":281.2280616121,"h":283.7832968054,"l":279.1191859137,"c":281.065972271,"v":1288382.3185080853,"t":1733241600}
+{"o":281.065972271,"h":283.0660768629,"l":276.6195309904,"c":282.9173933445,"v":1454742.0249104628,"t":1733245200}
+{"o":282.9173933445,"h":286.6452168855,"l":280.6821854479,"c":286.0538607416,"v":1289531.2044658705,"t":1733248800}
+{"o":286.0538607416,"h":287.7937456394,"l":282.9761295522,"c":287.4675237061,"v":1183669.810747952,"t":1733252400}
+{"o":287.4675237061,"h":290.0345431069,"l":286.9065320162,"c":288.103533733,"v":1256837.3651302634,"t":1733256000}
+{"o":288.103533733,"h":301.9809927288,"l":285.1787201041,"c":299.2927090846,"v":2428865.2471941905,"t":1733259600}
+{"o":299.2927090846,"h":299.7148531016,"l":294.9394555188,"c":298.0493730521,"v":1541323.1259249272,"t":1733263200}
+{"o":298.0493730521,"h":298.5092170718,"l":294.1683790469,"c":294.8626893559,"v":1311627.0493626902,"t":1733266800}
+{"o":294.8626893559,"h":302.3727123587,"l":294.7502561204,"c":299.2924416676,"v":1391734.7630288806,"t":1733270400}
+{"o":299.2924416676,"h":302.5895586462,"l":297.3566899704,"c":301.3864587564,"v":1420734.5236904856,"t":1733274000}
+{"o":301.3864587564,"h":303.1804172301,"l":293.4152093231,"c":297.3017967319,"v":1511374.3837002683,"t":1733277600}
+{"o":297.3017967319,"h":301.2113444669,"l":297.0303411679,"c":299.516892621,"v":1054997.2476380749,"t":1733281200}
+{"o":299.516892621,"h":300.3043595007,"l":297.9349887265,"c":299.6447525747,"v":996102.6379339101,"t":1733284800}
+{"o":299.6447525747,"h":303.5877732091,"l":299.3935900572,"c":299.9090975026,"v":946363.0162048512,"t":1733288400}
+{"o":299.9090975026,"h":300.3833437533,"l":297.3220294665,"c":299.5654418994,"v":819562.4491433889,"t":1733292000}
+{"o":299.5654418994,"h":299.7656524602,"l":297.7404160538,"c":298.2183505329,"v":681860.4712744016,"t":1733295600}
+{"o":298.2183505329,"h":299.0410188374,"l":296.0753394732,"c":296.9649976668,"v":735562.0067216104,"t":1733299200}
+{"o":296.9649976668,"h":299.0330554216,"l":296.6059495885,"c":296.945887076,"v":679684.6590375254,"t":1733302800}
+{"o":296.945887076,"h":299.7157994287,"l":296.5610742914,"c":298.2701335264,"v":663384.6246660829,"t":1733306400}
+{"o":298.2701335264,"h":299.0855076789,"l":296.1384440213,"c":297.2525852995,"v":778464.9037876303,"t":1733310000}
+{"o":297.2525852995,"h":297.5436479043,"l":291.9051611844,"c":293.2265089868,"v":1103749.5199461428,"t":1733313600}
+{"o":293.2265089868,"h":294.22890862,"l":290.3375259391,"c":291.3230719178,"v":964303.5414918892,"t":1733317200}
+{"o":291.3230719178,"h":294.631084365,"l":287.9726418394,"c":292.6929412523,"v":1384635.7829867862,"t":1733320800}
+{"o":292.6929412523,"h":296.5177155842,"l":290.6664051164,"c":294.7590934426,"v":1612140.0237862663,"t":1733324400}
+{"o":294.7590934426,"h":296.1943268938,"l":282.3386318081,"c":284.4561544581,"v":1947743.9664473529,"t":1733328000}
+{"o":284.4561544581,"h":289.0075757908,"l":282.8368025874,"c":288.6547518177,"v":1643188.2574346142,"t":1733331600}
+{"o":288.6547518177,"h":291.2385957998,"l":287.6751375346,"c":289.9527197015,"v":1212402.3441873873,"t":1733335200}
+{"o":289.9527197015,"h":293.7846685791,"l":288.6071635447,"c":293.488430049,"v":997244.7318206904,"t":1733338800}
+{"o":293.488430049,"h":298.1545547122,"l":290.6108616106,"c":293.8442411563,"v":1412743.1683117177,"t":1733342400}
+{"o":293.8442411563,"h":295.959297841,"l":287.4526428096,"c":289.6972792297,"v":1517897.1317284564,"t":1733346000}
+{"o":289.6972792297,"h":292.2536554386,"l":288.7945273736,"c":288.9229564302,"v":1039253.8691115817,"t":1733349600}
+{"o":288.9229564302,"h":289.4173555086,"l":284.7524160082,"c":289.0683168043,"v":1154400.3219769963,"t":1733353200}
+{"o":289.0683168043,"h":289.7017810478,"l":285.0717120019,"c":285.407225336,"v":1135187.4187883744,"t":1733356800}
+{"o":285.407225336,"h":285.9321812167,"l":281.0886836788,"c":284.7572613088,"v":1405754.811473514,"t":1733360400}
+{"o":284.7572613088,"h":296.456741093,"l":284.2880042654,"c":291.7862726053,"v":1656428.1952166471,"t":1733364000}
+{"o":291.7862726053,"h":300.6154427173,"l":291.4401108438,"c":293.6040566247,"v":2121144.9709356623,"t":1733367600}
+{"o":293.6040566247,"h":300.2427413719,"l":293.3531951051,"c":298.3578865409,"v":1400752.5292072499,"t":1733371200}
+{"o":298.3578865409,"h":298.9906620189,"l":293.2307721224,"c":296.0350907267,"v":1121609.9302634322,"t":1733374800}
+{"o":296.0350907267,"h":296.7376067302,"l":290.7619814927,"c":294.2474296128,"v":974607.9948117511,"t":1733378400}
+{"o":294.2474296128,"h":296.1778159346,"l":293.8862184111,"c":294.7877168908,"v":791318.0132097928,"t":1733382000}
+{"o":294.7877168908,"h":298.1836862177,"l":294.2627037071,"c":297.026939916,"v":892899.8833941108,"t":1733385600}
+{"o":297.026939916,"h":299.5296107461,"l":295.7819058649,"c":299.4408050583,"v":880953.4442664128,"t":1733389200}
+{"o":299.4408050583,"h":302.5386058292,"l":298.4169960331,"c":298.5929007188,"v":859202.9953848997,"t":1733392800}
+{"o":298.5929007188,"h":305.4013173679,"l":298.2081465201,"c":304.7538803361,"v":837589.4677623189,"t":1733396400}
+{"o":304.7538803361,"h":309.220281572,"l":303.7673953056,"c":304.2070063619,"v":1208612.860281067,"t":1733400000}
+{"o":304.2070063619,"h":305.7811636679,"l":300.5019226148,"c":302.7706517263,"v":933509.2199394216,"t":1733403600}
+{"o":302.7706517263,"h":304.2158834122,"l":300.1504891493,"c":303.6667675242,"v":1047722.3550686383,"t":1733407200}
+{"o":303.6667675242,"h":305.1923374775,"l":297.7371883063,"c":301.3519055715,"v":1415126.7312638611,"t":1733410800}
+{"o":301.3519055715,"h":306.1244404305,"l":299.4408544115,"c":301.8907504792,"v":1325132.8911858918,"t":1733414400}
+{"o":301.8907504792,"h":303.3833548652,"l":300.6873800782,"c":302.4040411957,"v":1008964.4724837652,"t":1733418000}
+{"o":302.4040411957,"h":302.7587872088,"l":297.5131015185,"c":297.912744417,"v":1053652.3767890166,"t":1733421600}
+{"o":297.912744417,"h":298.7569751061,"l":292.4601367305,"c":293.6382101288,"v":1449140.1972845388,"t":1733425200}
+{"o":293.6382101288,"h":294.5822405516,"l":288.9810292595,"c":293.6041320198,"v":1506766.7970071074,"t":1733428800}
+{"o":293.6041320198,"h":295.2684583847,"l":292.4812420495,"c":294.7459520573,"v":842130.1189835791,"t":1733432400}
+{"o":294.7459520573,"h":296.6268350814,"l":284.2447028109,"c":296.6248408235,"v":1936417.9549354988,"t":1733436000}
+{"o":296.6248408235,"h":304.9811763822,"l":294.00925549,"c":297.4089952029,"v":1880108.0677619765,"t":1733439600}
+{"o":297.4089952029,"h":305.8454037624,"l":295.5218713866,"c":305.7387139397,"v":1450051.4361343943,"t":1733443200}
+{"o":305.7387139397,"h":312.0576277295,"l":301.8581492017,"c":307.273306731,"v":1542641.0609363737,"t":1733446800}
+{"o":307.273306731,"h":307.6539377739,"l":303.960677014,"c":305.9297402051,"v":984219.0265117666,"t":1733450400}
+{"o":305.9297402051,"h":305.9297402051,"l":300.5811666661,"c":304.8618739166,"v":1234991.0027758565,"t":1733454000}
+{"o":304.8618739166,"h":306.2062108059,"l":302.3624470564,"c":303.6540064793,"v":964632.2414494877,"t":1733457600}
+{"o":303.6540064793,"h":304.7506529582,"l":300.2912721897,"c":300.7352721084,"v":830094.560328206,"t":1733461200}
+{"o":300.7352721084,"h":302.0047060756,"l":299.5646502791,"c":300.9615051511,"v":765459.8890839835,"t":1733464800}
+{"o":300.9615051511,"h":301.6421292836,"l":299.7990540971,"c":301.5899607052,"v":721957.2756412437,"t":1733468400}
+{"o":301.5899607052,"h":303.0865240154,"l":299.7104031562,"c":299.7104031562,"v":881519.4085076514,"t":1733472000}
+{"o":299.7104031562,"h":299.8901685217,"l":296.3382074383,"c":296.9213476477,"v":936562.8585031446,"t":1733475600}
+{"o":296.9213476477,"h":297.590175917,"l":295.0070717759,"c":297.0584769915,"v":788578.829535296,"t":1733479200}
+{"o":297.0584769915,"h":297.6674274919,"l":294.2920118642,"c":295.0687614946,"v":703585.0519500453,"t":1733482800}
+{"o":295.0687614946,"h":296.7384181378,"l":291.0575166973,"c":291.4843091067,"v":859036.0643262843,"t":1733486400}
+{"o":291.4843091067,"h":296.6170102601,"l":291.0249154401,"c":295.6737012363,"v":1316342.372074754,"t":1733490000}
+{"o":295.6737012363,"h":300.0058285872,"l":294.3000276269,"c":299.9489523772,"v":1164497.526596515,"t":1733493600}
+{"o":299.9489523772,"h":302.3931780671,"l":297.0426298487,"c":300.0669148339,"v":1351209.5131616439,"t":1733497200}
+{"o":300.0669148339,"h":301.3035641078,"l":298.4832018221,"c":301.1041503623,"v":1205868.2920789216,"t":1733500800}
+{"o":301.1041503623,"h":303.2152507414,"l":300.4377752483,"c":301.4530143326,"v":1077595.9729337811,"t":1733504400}
+{"o":301.4530143326,"h":304.0204863549,"l":300.7012714451,"c":301.389775092,"v":991911.2653461036,"t":1733508000}
+{"o":301.389775092,"h":302.8422377779,"l":299.207043273,"c":302.4504903929,"v":911900.7759205992,"t":1733511600}
+{"o":302.4504903929,"h":303.7501736903,"l":299.8095783069,"c":300.5891673506,"v":878735.5946270502,"t":1733515200}
+{"o":300.5891673506,"h":301.8921337292,"l":299.6363289371,"c":299.775200897,"v":851937.5154668152,"t":1733518800}
+{"o":299.775200897,"h":300.9854029484,"l":298.9912901876,"c":299.4571892485,"v":822194.4475527107,"t":1733522400}
+{"o":299.4571892485,"h":300.2902337904,"l":296.8666088488,"c":298.7771447774,"v":958442.8473577511,"t":1733526000}
+{"o":298.7771447774,"h":299.4626238122,"l":296.9433691036,"c":298.1372542937,"v":854571.3469896108,"t":1733529600}
+{"o":298.1372542937,"h":299.0255815303,"l":295.382992398,"c":297.0133919308,"v":781417.9154650457,"t":1733533200}
+{"o":297.0133919308,"h":298.4342731267,"l":295.3604898956,"c":297.3598638032,"v":711322.5344354617,"t":1733536800}
+{"o":297.3598638032,"h":297.8080104669,"l":294.1233546161,"c":296.2912183988,"v":755354.1059708033,"t":1733540400}
+{"o":296.2912183988,"h":297.0775716328,"l":295.2018211352,"c":296.8217793289,"v":670282.8336928468,"t":1733544000}
+{"o":296.8217793289,"h":297.7975785389,"l":295.9778278674,"c":296.862669765,"v":629104.4897551482,"t":1733547600}
+{"o":296.862669765,"h":298.2093193031,"l":295.9494311351,"c":297.5596284682,"v":681394.5243202721,"t":1733551200}
+{"o":297.5596284682,"h":298.4687047091,"l":296.7446084363,"c":297.8057435361,"v":680399.3778887352,"t":1733554800}
+{"o":297.8057435361,"h":298.2099637911,"l":296.3527916854,"c":297.6091064057,"v":657883.7501096509,"t":1733558400}
+{"o":297.6091064057,"h":301.0453668258,"l":297.0072874912,"c":300.9305973012,"v":757892.3419927893,"t":1733562000}
+{"o":300.9305973012,"h":301.7202888192,"l":298.9036045347,"c":300.4834292196,"v":719270.7513542544,"t":1733565600}
+{"o":300.4834292196,"h":301.5951777338,"l":300.0343412472,"c":300.2877984883,"v":605054.3111369776,"t":1733569200}
+{"o":300.2877984883,"h":301.4982630098,"l":299.28626437,"c":300.2306362704,"v":600964.3190554472,"t":1733572800}
+{"o":300.2306362704,"h":301.9799403254,"l":299.2987243019,"c":301.7120274714,"v":676109.9258348211,"t":1733576400}
+{"o":301.7120274714,"h":306.1153029911,"l":299.5976966987,"c":305.9125798132,"v":962996.1501091147,"t":1733580000}
+{"o":305.9125798132,"h":306.6029134255,"l":302.1839686484,"c":303.5849235981,"v":999095.7096512399,"t":1733583600}
+{"o":303.5849235981,"h":305.3517227344,"l":301.0760816347,"c":304.9865623547,"v":1031568.0712763143,"t":1733587200}
+{"o":304.9865623547,"h":305.2126650615,"l":302.2998651581,"c":303.7264217859,"v":952421.3662630336,"t":1733590800}
+{"o":303.7264217859,"h":305.56698107,"l":302.762804829,"c":304.9352340919,"v":1068376.5214052631,"t":1733594400}
+{"o":304.9352340919,"h":305.7089621828,"l":303.0235195258,"c":304.6370089502,"v":924893.7245264238,"t":1733598000}
+{"o":304.6370089502,"h":306.3447369667,"l":303.2156976665,"c":303.9866994552,"v":941859.7602588808,"t":1733601600}
+{"o":303.9866994552,"h":306.3984182663,"l":302.6066790469,"c":304.4898386439,"v":987037.4835224777,"t":1733605200}
+{"o":304.4898386439,"h":307.0497695032,"l":300.6185966179,"c":300.8953120193,"v":884023.9668671676,"t":1733608800}
+{"o":300.8953120193,"h":302.7609428033,"l":299.9336753542,"c":300.1980217042,"v":809723.4039441878,"t":1733612400}
+{"o":300.1980217042,"h":301.8811254502,"l":298.0851935956,"c":301.3824640573,"v":889851.704472238,"t":1733616000}
+{"o":301.3824640573,"h":302.6911980817,"l":300.3913492266,"c":301.5932403118,"v":760449.2634580949,"t":1733619600}
+{"o":301.5932403118,"h":304.5036443249,"l":301.4939776789,"c":303.987203326,"v":779961.3752271694,"t":1733623200}
+{"o":303.987203326,"h":304.9043855074,"l":301.6096471279,"c":303.3664520245,"v":829841.5222837874,"t":1733626800}
+{"o":303.3664520245,"h":303.8492895829,"l":300.446947251,"c":300.4659387368,"v":648719.3331316876,"t":1733630400}
+{"o":300.4659387368,"h":301.2865594402,"l":297.3475260936,"c":299.0140708434,"v":755928.4648896053,"t":1733634000}
+{"o":299.0140708434,"h":300.6815028011,"l":298.1344747368,"c":300.0757473157,"v":715307.8320976492,"t":1733637600}
+{"o":300.0757473157,"h":301.026319166,"l":299.1789272963,"c":299.4110743094,"v":643279.0787054729,"t":1733641200}
+{"o":299.4110743094,"h":299.6706168853,"l":296.0053777376,"c":296.1025346136,"v":820642.6822853087,"t":1733644800}
+{"o":296.1025346136,"h":297.4474051386,"l":293.9297156666,"c":294.7338677333,"v":761389.6040666238,"t":1733648400}
+{"o":294.7338677333,"h":297.9520474993,"l":294.7062886083,"c":296.4378492185,"v":628545.8636569958,"t":1733652000}
+{"o":296.4378492185,"h":298.0143091721,"l":295.8168530719,"c":297.3858981386,"v":542103.3894599942,"t":1733655600}
+{"o":297.3858981386,"h":298.2114240497,"l":295.7780792637,"c":297.4703980667,"v":621416.448954424,"t":1733659200}
+{"o":297.4703980667,"h":299.5170028654,"l":296.5902162162,"c":299.0882297146,"v":709354.460651996,"t":1733662800}
+{"o":299.0882297146,"h":299.2764841489,"l":296.9675478797,"c":297.1284974921,"v":644202.6821544606,"t":1733666400}
+{"o":297.1284974921,"h":299.3230127271,"l":295.3690744431,"c":299.0420280029,"v":784909.9708553216,"t":1733670000}
+{"o":299.0420280029,"h":299.5095138258,"l":296.5539272849,"c":297.2278370511,"v":883159.7985885732,"t":1733673600}
+{"o":297.2278370511,"h":298.2645385907,"l":296.12738729,"c":298.195046144,"v":767379.2832081618,"t":1733677200}
+{"o":298.195046144,"h":298.3606877148,"l":296.1534512189,"c":296.2949960266,"v":732155.9178390721,"t":1733680800}
+{"o":296.2949960266,"h":298.3036948012,"l":294.9090676305,"c":297.9661985104,"v":766069.5190501267,"t":1733684400}
+{"o":297.9661985104,"h":298.3104503339,"l":296.3568669332,"c":296.5544826732,"v":771894.1015029397,"t":1733688000}
+{"o":296.5544826732,"h":297.2124006182,"l":295.392498926,"c":297.0013750855,"v":700606.9690883013,"t":1733691600}
+{"o":297.0013750855,"h":298.3590738621,"l":296.5764278692,"c":298.3213313165,"v":649868.3542742288,"t":1733695200}
+{"o":298.3213313165,"h":299.6328269881,"l":297.2989829015,"c":298.7442230768,"v":811492.5425713821,"t":1733698800}
+{"o":298.7442230768,"h":299.0598863597,"l":293.0243469867,"c":294.4774565398,"v":1111627.8053220497,"t":1733702400}
+{"o":294.4774565398,"h":295.9247511173,"l":292.1572782836,"c":292.8626209417,"v":906974.0793132244,"t":1733706000}
+{"o":292.8626209417,"h":294.4056452136,"l":289.725189539,"c":292.2156405001,"v":906393.0226592328,"t":1733709600}
+{"o":292.2156405001,"h":293.3723802944,"l":289.865867693,"c":292.1075233637,"v":815116.0318810517,"t":1733713200}
+{"o":292.1075233637,"h":293.1105916562,"l":290.6570938275,"c":292.9694714626,"v":756776.724859196,"t":1733716800}
+{"o":292.9694714626,"h":293.3762653896,"l":291.6183264561,"c":293.0558453539,"v":639442.5621080472,"t":1733720400}
+{"o":293.0558453539,"h":293.1208740853,"l":290.0473004088,"c":290.4110429763,"v":792747.7019378712,"t":1733724000}
+{"o":290.4110429763,"h":292.725745895,"l":287.6262490572,"c":291.7232640505,"v":1076137.8713510763,"t":1733727600}
+{"o":291.7232640505,"h":292.0275522265,"l":285.0630245739,"c":285.4152377785,"v":1052909.1144948008,"t":1733731200}
+{"o":285.4152377785,"h":287.9690080354,"l":283.1332509343,"c":285.6551838335,"v":1038478.9073664235,"t":1733734800}
+{"o":285.6551838335,"h":287.3859733922,"l":284.867389855,"c":287.0991355004,"v":726334.6545079261,"t":1733738400}
+{"o":287.0991355004,"h":287.1398026455,"l":283.1173432797,"c":284.5568575482,"v":848547.7180542317,"t":1733742000}
+{"o":284.5568575482,"h":286.7574902748,"l":283.2626540228,"c":286.6373488413,"v":893853.9996246785,"t":1733745600}
+{"o":286.6373488413,"h":289.3300757882,"l":285.4375113641,"c":288.4034035225,"v":840498.3391161031,"t":1733749200}
+{"o":288.4034035225,"h":291.8975534277,"l":287.359467962,"c":290.6350864435,"v":955970.4798633172,"t":1733752800}
+{"o":290.6350864435,"h":291.7153335121,"l":280.352896338,"c":282.282134646,"v":1664839.4474649087,"t":1733756400}
+{"o":282.282134646,"h":284.8964947046,"l":280.0596849483,"c":282.6797221823,"v":1167109.4866353325,"t":1733760000}
+{"o":282.6797221823,"h":284.0250975779,"l":280.8216762511,"c":280.8768670203,"v":1020446.7624941273,"t":1733763600}
+{"o":280.8768670203,"h":283.6704522508,"l":280.8238293594,"c":282.5410419015,"v":986261.180989561,"t":1733767200}
+{"o":282.5410419015,"h":282.6577276024,"l":278.7120233299,"c":279.375012275,"v":1197087.253408439,"t":1733770800}
+{"o":279.375012275,"h":282.1361868692,"l":275.0635951727,"c":276.2515653897,"v":2356976.5249290601,"t":1733774400}
+{"o":276.2515653897,"h":278.0864993489,"l":257.8485227516,"c":274.7351312174,"v":3726089.4341753209,"t":1733778000}
+{"o":274.7351312174,"h":275.7265347435,"l":259.2327658959,"c":274.4740072774,"v":3016246.067057183,"t":1733781600}
+{"o":274.4740072774,"h":277.3718072157,"l":272.1910225834,"c":273.061564131,"v":1733971.3668897252,"t":1733785200}
+{"o":273.061564131,"h":278.4542317677,"l":269.1407751028,"c":274.360633489,"v":1754788.8278972488,"t":1733788800}
+{"o":274.360633489,"h":276.4315095838,"l":271.981308701,"c":275.8655457044,"v":1326877.2566419328,"t":1733792400}
+{"o":275.8655457044,"h":275.9008065087,"l":267.656049296,"c":268.216817045,"v":1429146.7395421055,"t":1733796000}
+{"o":268.216817045,"h":271.9448103465,"l":259.6489681684,"c":271.8984821971,"v":2110059.1825615624,"t":1733799600}
+{"o":271.8984821971,"h":272.6989822724,"l":267.3425218898,"c":272.3198892051,"v":1287146.1893025148,"t":1733803200}
+{"o":272.3198892051,"h":273.9769353616,"l":270.2225274501,"c":272.5394884979,"v":1031246.5767280876,"t":1733806800}
+{"o":272.5394884979,"h":275.5983152006,"l":271.4868350728,"c":274.8366752462,"v":1090328.4984497048,"t":1733810400}
+{"o":274.8366752462,"h":274.8894035987,"l":271.8806316028,"c":273.8170478976,"v":899825.3317205984,"t":1733814000}
+{"o":273.8170478976,"h":274.4303673619,"l":271.4788821694,"c":273.6176592714,"v":983243.9677580642,"t":1733817600}
+{"o":273.6176592714,"h":275.4870643082,"l":272.1444817521,"c":273.4264461521,"v":1140742.2739305526,"t":1733821200}
+{"o":273.4264461521,"h":275.1979277703,"l":272.3958161288,"c":273.6944423157,"v":890339.5459068192,"t":1733824800}
+{"o":273.6944423157,"h":273.8648975144,"l":271.0246246638,"c":272.4517912447,"v":891990.4115197541,"t":1733828400}
+{"o":272.4517912447,"h":273.0686058954,"l":264.9891374507,"c":266.3050203602,"v":1380416.2207331823,"t":1733832000}
+{"o":266.3050203602,"h":271.3098758419,"l":266.0178769887,"c":270.2141872072,"v":1608039.7877970263,"t":1733835600}
+{"o":270.2141872072,"h":275.9609403857,"l":268.7127957764,"c":272.9129472649,"v":3170831.4447733304,"t":1733839200}
+{"o":272.9129472649,"h":274.8261914437,"l":259.6596904731,"c":260.2896600102,"v":2929471.0517373737,"t":1733842800}
+{"o":260.2896600102,"h":267.0189353046,"l":257.171629401,"c":265.5717764212,"v":2780407.6877253065,"t":1733846400}
+{"o":265.5717764212,"h":266.0189923177,"l":256.3384877729,"c":256.692104574,"v":2181096.6093970486,"t":1733850000}
+{"o":256.692104574,"h":266.2387941758,"l":254.1950463445,"c":263.608167082,"v":1892103.0414388569,"t":1733853600}
+{"o":263.608167082,"h":268.0911843093,"l":263.2232309212,"c":267.2216385441,"v":1450883.4401534575,"t":1733857200}
+{"o":267.2216385441,"h":270.1640470432,"l":266.2577682015,"c":269.0173354642,"v":1327873.2970055668,"t":1733860800}
+{"o":269.0173354642,"h":272.6376797641,"l":267.31016055,"c":268.6999050765,"v":1473124.2951712587,"t":1733864400}
+{"o":268.6999050765,"h":270.8036050349,"l":267.9307719626,"c":270.3226189717,"v":1359245.6940238178,"t":1733868000}
+{"o":270.3226189717,"h":271.6977985867,"l":268.3986365812,"c":269.1632057104,"v":1238898.2763574382,"t":1733871600}
+{"o":269.1632057104,"h":271.6045603808,"l":266.5259852018,"c":270.9206169868,"v":1598454.6564339709,"t":1733875200}
+{"o":270.9206169868,"h":272.7939763806,"l":266.4267410144,"c":267.2258355224,"v":2334100.4362759981,"t":1733878800}
+{"o":267.2258355224,"h":273.4640113272,"l":266.740091933,"c":272.1543492079,"v":1548954.2739274197,"t":1733882400}
+{"o":272.1543492079,"h":276.4382584914,"l":271.9459547824,"c":276.4115287884,"v":1334124.1213445163,"t":1733886000}
+{"o":276.4115287884,"h":277.1744255606,"l":274.2547449645,"c":275.5519772049,"v":1054660.5322767613,"t":1733889600}
+{"o":275.5519772049,"h":276.0695487749,"l":273.3501600033,"c":275.1040612315,"v":866231.9860298567,"t":1733893200}
+{"o":275.1040612315,"h":277.6155744744,"l":274.580485003,"c":276.9156465904,"v":921707.6744751562,"t":1733896800}
+{"o":276.9156465904,"h":277.5403977678,"l":274.2295135532,"c":275.2569829366,"v":1004523.915687479,"t":1733900400}
+{"o":275.2569829366,"h":280.9400158751,"l":275.0550789025,"c":279.6762820202,"v":1050770.238851591,"t":1733904000}
+{"o":279.6762820202,"h":280.8744195017,"l":277.8510637056,"c":280.4892046043,"v":933403.2508319962,"t":1733907600}
+{"o":280.4892046043,"h":282.2178607361,"l":280.3742941058,"c":282.1251971491,"v":863046.5270920583,"t":1733911200}
+{"o":282.1251971491,"h":285.4097376417,"l":280.6171391352,"c":283.2774430198,"v":951135.9172037323,"t":1733914800}
+{"o":283.2774430198,"h":285.5542788505,"l":282.5846235232,"c":283.3213321533,"v":899031.8287414494,"t":1733918400}
+{"o":283.3213321533,"h":286.6127405878,"l":281.9021666503,"c":285.4131094807,"v":1173968.3550245736,"t":1733922000}
+{"o":285.4131094807,"h":286.9338966058,"l":283.1051650589,"c":286.5011189624,"v":1062342.2982515399,"t":1733925600}
+{"o":286.5011189624,"h":290.7269809203,"l":286.0113198836,"c":287.8329618142,"v":1728849.0075280026,"t":1733929200}
+{"o":287.8329618142,"h":290.7212892995,"l":285.6620844308,"c":288.7244883759,"v":1497066.3183385667,"t":1733932800}
+{"o":288.7244883759,"h":290.365604068,"l":285.8271257394,"c":287.450533325,"v":1224054.5183724074,"t":1733936400}
+{"o":287.450533325,"h":289.1426098454,"l":285.8825889047,"c":287.9888417105,"v":1243846.6741919927,"t":1733940000}
+{"o":287.9888417105,"h":290.0907627049,"l":287.0696785073,"c":289.8063336055,"v":1272818.3198253852,"t":1733943600}
+{"o":289.8063336055,"h":291.9698665336,"l":287.9292204238,"c":288.7016782995,"v":1172885.7977502076,"t":1733947200}
+{"o":288.7016782995,"h":289.2608196867,"l":287.0055210206,"c":288.6620946685,"v":1196155.1492898264,"t":1733950800}
+{"o":288.6620946685,"h":289.205437349,"l":287.409658009,"c":287.6470320746,"v":3611795.4882278293,"t":1733954400}
+{"o":287.6470320746,"h":288.2709877932,"l":285.7647098705,"c":286.4055518764,"v":1098047.8446406005,"t":1733958000}
+{"o":286.4055518764,"h":287.133779949,"l":285.3366832787,"c":286.3826059333,"v":1212364.3239673933,"t":1733961600}
+{"o":286.3826059333,"h":287.0933002366,"l":284.3833824337,"c":284.9751924686,"v":1035957.2586201982,"t":1733965200}
+{"o":284.9751924686,"h":289.1864317191,"l":283.678415316,"c":288.7433536276,"v":1066297.9085855894,"t":1733968800}
+{"o":288.7433536276,"h":292.4457080247,"l":286.9974793875,"c":290.3084072365,"v":1243746.9562070807,"t":1733972400}
+{"o":290.3084072365,"h":291.6485408002,"l":287.8904306675,"c":289.6585540625,"v":963561.1542173127,"t":1733976000}
+{"o":289.6585540625,"h":293.5177567762,"l":289.1470888251,"c":291.4372093928,"v":978016.8949330426,"t":1733979600}
+{"o":291.4372093928,"h":292.0605524388,"l":288.7549197037,"c":289.9935676298,"v":1049987.176376417,"t":1733983200}
+{"o":289.9935676298,"h":291.7425699098,"l":289.4962056184,"c":289.7661335628,"v":972031.5494597084,"t":1733986800}
+{"o":289.7661335628,"h":293.0910129389,"l":289.7232003815,"c":292.6145295726,"v":849536.1145597474,"t":1733990400}
+{"o":292.6145295726,"h":294.1864603364,"l":291.9286934298,"c":292.0495482237,"v":792562.9491258943,"t":1733994000}
+{"o":292.0495482237,"h":292.1945358255,"l":288.7996630653,"c":289.7747282524,"v":882637.2242106245,"t":1733997600}
+{"o":289.7747282524,"h":290.1525843765,"l":287.6208154368,"c":289.2430240438,"v":915681.1052970013,"t":1734001200}
+{"o":289.2430240438,"h":291.9282121561,"l":289.1883201162,"c":291.435822597,"v":930759.3365353028,"t":1734004800}
+{"o":291.435822597,"h":293.0133391972,"l":288.1509008713,"c":289.7036417526,"v":1532975.1774972992,"t":1734008400}
+{"o":289.7036417526,"h":293.8578853245,"l":288.8068435494,"c":292.9550291428,"v":1522336.9599666791,"t":1734012000}
+{"o":292.9550291428,"h":293.2156900641,"l":289.9341714307,"c":291.4363515747,"v":1313650.8308616765,"t":1734015600}
+{"o":291.4363515747,"h":294.9790606174,"l":290.3392638451,"c":290.7672483572,"v":1598089.643645308,"t":1734019200}
+{"o":290.7672483572,"h":295.2285913813,"l":290.7326513616,"c":294.9521753274,"v":1346262.8117747095,"t":1734022800}
+{"o":294.9521753274,"h":295.706710151,"l":290.8076684307,"c":291.5193498779,"v":1286815.836469034,"t":1734026400}
+{"o":291.5193498779,"h":291.9030403336,"l":285.3757337453,"c":286.2398437084,"v":1798105.0747521226,"t":1734030000}
+{"o":286.2398437084,"h":289.3629895581,"l":286.0699148746,"c":288.2201510029,"v":1302899.7985422057,"t":1734033600}
+{"o":288.2201510029,"h":288.3220189866,"l":285.2903922298,"c":286.7887174523,"v":1302036.5335601619,"t":1734037200}
+{"o":286.7887174523,"h":287.8077844049,"l":284.3303122042,"c":287.467960116,"v":1796640.5904538545,"t":1734040800}
+{"o":287.467960116,"h":288.0389675974,"l":284.0808122131,"c":285.8382240943,"v":1227184.6497350361,"t":1734044400}
+{"o":285.8382240943,"h":287.8316555803,"l":285.0352534279,"c":286.1135291369,"v":1261600.97291993,"t":1734048000}
+{"o":286.1135291369,"h":286.3123852845,"l":282.5598834311,"c":284.9289181534,"v":1275203.7649344495,"t":1734051600}
+{"o":284.9289181534,"h":287.9711291291,"l":283.7249976485,"c":286.4890071408,"v":1208283.9104764427,"t":1734055200}
+{"o":286.4890071408,"h":287.1553363494,"l":285.4705110253,"c":286.199684455,"v":1198225.458600153,"t":1734058800}
+{"o":286.199684455,"h":286.6028665962,"l":284.0347675956,"c":284.6270561775,"v":1002430.3125012746,"t":1734062400}
+{"o":284.6270561775,"h":285.791736839,"l":284.1668029443,"c":284.2655362337,"v":1288511.3803926378,"t":1734066000}
+{"o":284.2655362337,"h":285.5941808758,"l":280.351957324,"c":282.3366378602,"v":1186846.8947870613,"t":1734069600}
+{"o":282.3366378602,"h":283.6813250191,"l":278.5636561647,"c":283.2385703568,"v":1046996.2607881502,"t":1734073200}
+{"o":283.2385703568,"h":285.0756368532,"l":282.0428141192,"c":284.901884626,"v":843776.090880589,"t":1734076800}
+{"o":284.901884626,"h":285.3630581829,"l":282.5377473729,"c":283.8475441923,"v":875045.993632763,"t":1734080400}
+{"o":283.8475441923,"h":285.3692300214,"l":282.3171807314,"c":284.9029014152,"v":1059331.5310342032,"t":1734084000}
+{"o":284.9029014152,"h":286.3329472363,"l":284.131987347,"c":284.131987347,"v":893430.3807260608,"t":1734087600}
+{"o":284.131987347,"h":285.5388094649,"l":282.7682937767,"c":283.9930727481,"v":1096525.2941568249,"t":1734091200}
+{"o":283.9930727481,"h":284.1352991908,"l":279.3108379061,"c":281.457828583,"v":1186713.0079513907,"t":1734094800}
+{"o":281.457828583,"h":282.6668707316,"l":279.7098965847,"c":282.1040913303,"v":1287368.9686991887,"t":1734098400}
+{"o":282.1040913303,"h":284.8850117461,"l":277.9280647174,"c":278.5662952117,"v":1629703.2167134471,"t":1734102000}
+{"o":278.5662952117,"h":280.80275698,"l":277.8366800145,"c":278.2647349072,"v":1515207.9472428444,"t":1734105600}
+{"o":278.2647349072,"h":281.9823316263,"l":278.1824833423,"c":281.2805592161,"v":1310491.7447116857,"t":1734109200}
+{"o":281.2805592161,"h":281.6432790928,"l":278.9801252086,"c":279.7855066651,"v":1320923.5695362403,"t":1734112800}
+{"o":279.7855066651,"h":281.5666455796,"l":278.2765178931,"c":281.2780862162,"v":1255170.3147982801,"t":1734116400}
+{"o":281.2780862162,"h":282.9813873476,"l":280.9224516564,"c":282.1258474902,"v":1133734.4263131521,"t":1734120000}
+{"o":282.1258474902,"h":282.4988112746,"l":281.0464774161,"c":281.8452988149,"v":1167933.3812352035,"t":1734123600}
+{"o":281.8452988149,"h":282.6253000531,"l":278.3505153461,"c":281.7224411205,"v":1141771.4723967947,"t":1734127200}
+{"o":281.7224411205,"h":283.3504814184,"l":280.9517997827,"c":283.1495564592,"v":1063783.8478166189,"t":1734130800}
+{"o":283.1495564592,"h":283.7306863491,"l":281.7286383233,"c":282.6859201833,"v":1279497.9087622664,"t":1734134400}
+{"o":282.6859201833,"h":286.0296428444,"l":282.5883435625,"c":284.1901824116,"v":1197222.1014755305,"t":1734138000}
+{"o":284.1901824116,"h":285.7478599341,"l":283.3282626144,"c":284.5788242375,"v":1171259.8161475039,"t":1734141600}
+{"o":284.5788242375,"h":285.3298853898,"l":284.1404880547,"c":284.9599600183,"v":1122323.1321937907,"t":1734145200}
+{"o":284.9599600183,"h":285.0951152185,"l":282.6288890456,"c":284.0065368244,"v":1009823.0957001506,"t":1734148800}
+{"o":284.0065368244,"h":284.9188673146,"l":283.5450321638,"c":284.9058259234,"v":876112.4075613648,"t":1734152400}
+{"o":284.9058259234,"h":286.8357066403,"l":284.6304287274,"c":285.5228982841,"v":938900.2560878475,"t":1734156000}
+{"o":285.5228982841,"h":285.9744381163,"l":284.4194603374,"c":284.6408197583,"v":943086.8663875286,"t":1734159600}
+{"o":284.6408197583,"h":285.6033112074,"l":283.6926903533,"c":285.1058607319,"v":970798.8007508276,"t":1734163200}
+{"o":285.1058607319,"h":285.5513416815,"l":283.9596078876,"c":284.568344838,"v":981480.0423585761,"t":1734166800}
+{"o":284.568344838,"h":284.7367582451,"l":282.8967012033,"c":283.3434266834,"v":813606.3523552582,"t":1734170400}
+{"o":283.3434266834,"h":283.7806895656,"l":282.2552593217,"c":282.5427814521,"v":819174.1428675727,"t":1734174000}
+{"o":282.5427814521,"h":282.9395564944,"l":279.6898340291,"c":280.0853799533,"v":978225.1586969807,"t":1734177600}
+{"o":280.0853799533,"h":280.4535982765,"l":276.7714454777,"c":278.12766916,"v":1143465.600818472,"t":1734181200}
+{"o":278.12766916,"h":280.3227418614,"l":277.2486050969,"c":279.3709673444,"v":1100271.5742761989,"t":1734184800}
+{"o":279.3709673444,"h":281.3554950559,"l":278.9163715892,"c":280.32389909,"v":1109037.1740236375,"t":1734188400}
+{"o":280.32389909,"h":280.32389909,"l":277.6174044325,"c":279.0183546264,"v":1330636.8829174403,"t":1734192000}
+{"o":279.0183546264,"h":279.6656472647,"l":274.5069859472,"c":274.9366067273,"v":1215004.8780672308,"t":1734195600}
+{"o":274.9366067273,"h":276.1260010599,"l":271.6555166083,"c":274.3178776238,"v":1113422.766855096,"t":1734199200}
+{"o":274.3178776238,"h":276.1331732368,"l":271.2264612834,"c":274.6501446666,"v":1034850.8738915795,"t":1734202800}
+{"o":274.6501446666,"h":275.319689038,"l":270.9436665041,"c":271.580390097,"v":1050635.9033910013,"t":1734206400}
+{"o":271.580390097,"h":274.2839799418,"l":271.41408683,"c":273.7477644972,"v":965505.4933930971,"t":1734210000}
+{"o":273.7477644972,"h":276.4511632578,"l":272.7418232814,"c":274.5576237135,"v":896964.4198698099,"t":1734213600}
+{"o":274.5576237135,"h":278.2432037463,"l":274.2853411708,"c":276.9427707919,"v":1013479.3726732789,"t":1734217200}
+{"o":276.9427707919,"h":277.7967382563,"l":275.615647754,"c":276.7940472818,"v":963415.8441369059,"t":1734220800}
+{"o":276.7940472818,"h":278.9618664351,"l":276.5881821317,"c":278.6057348078,"v":891756.9169759913,"t":1734224400}
+{"o":278.6057348078,"h":279.2903205881,"l":278.1528191193,"c":278.3068476519,"v":781105.7010298186,"t":1734228000}
+{"o":278.3068476519,"h":278.4995177709,"l":276.2804250865,"c":276.2804250865,"v":819076.6090379888,"t":1734231600}
+{"o":276.2804250865,"h":279.3440543446,"l":276.1628020525,"c":277.3702371557,"v":946280.9082752115,"t":1734235200}
+{"o":277.3702371557,"h":278.6855253294,"l":277.0301283743,"c":277.1632106377,"v":821645.3216533002,"t":1734238800}
+{"o":277.1632106377,"h":277.4057358347,"l":274.792788963,"c":274.8396663732,"v":818429.5503066888,"t":1734242400}
+{"o":274.8396663732,"h":275.5373646722,"l":271.5683361971,"c":273.6254124542,"v":1035337.3533947011,"t":1734246000}
+{"o":273.6254124542,"h":275.4370753178,"l":272.5862266593,"c":275.2360563312,"v":868079.638038112,"t":1734249600}
+{"o":275.2360563312,"h":276.3253652056,"l":274.4624761638,"c":276.063080795,"v":843718.8775048408,"t":1734253200}
+{"o":276.063080795,"h":277.2150232637,"l":274.5817776893,"c":274.6374874925,"v":813057.0534125121,"t":1734256800}
+{"o":274.6374874925,"h":275.3059934014,"l":274.0895821705,"c":274.9503216022,"v":762647.0043760285,"t":1734260400}
+{"o":274.9503216022,"h":276.9088249544,"l":273.6643079687,"c":276.4941743586,"v":866849.2359370211,"t":1734264000}
+{"o":276.4941743586,"h":277.7130186738,"l":274.6663455668,"c":276.2499731146,"v":941240.0179147334,"t":1734267600}
+{"o":276.2499731146,"h":278.8779613043,"l":276.1299588201,"c":278.65887978,"v":987370.1042797883,"t":1734271200}
+{"o":278.65887978,"h":278.8196634578,"l":276.7902110455,"c":278.1307365308,"v":1017061.4196915912,"t":1734274800}
+{"o":278.1307365308,"h":280.1160551828,"l":277.6822748277,"c":279.6684460284,"v":1052986.2961910297,"t":1734278400}
+{"o":279.6684460284,"h":279.7532555936,"l":277.8549214092,"c":278.7083997914,"v":1010468.5698265083,"t":1734282000}
+{"o":278.7083997914,"h":278.8402553586,"l":277.6268994233,"c":278.2322206274,"v":882575.9038305058,"t":1734285600}
+{"o":278.2322206274,"h":279.7247852469,"l":278.1679578246,"c":278.601340912,"v":992106.8715366434,"t":1734289200}
+{"o":278.601340912,"h":278.9320951765,"l":276.64908273,"c":277.6323269445,"v":970419.1673566825,"t":1734292800}
+{"o":277.6323269445,"h":277.77813528,"l":272.7622346589,"c":273.1135554195,"v":1231276.5670744299,"t":1734296400}
+{"o":273.1135554195,"h":276.7588976272,"l":271.811496702,"c":276.2176759166,"v":1205911.5827765749,"t":1734300000}
+{"o":276.2176759166,"h":284.0017580993,"l":276.1181119587,"c":282.3889056903,"v":1592465.7333902679,"t":1734303600}
+{"o":282.3889056903,"h":286.3916668594,"l":280.1815292146,"c":284.4735668563,"v":1644030.7736995164,"t":1734307200}
+{"o":284.4735668563,"h":285.9250060859,"l":283.4929292934,"c":284.0377667859,"v":1190163.3291206912,"t":1734310800}
+{"o":284.0377667859,"h":284.2020293709,"l":279.5129322184,"c":279.8770234413,"v":1233233.0117137474,"t":1734314400}
+{"o":279.8770234413,"h":280.6724056575,"l":277.5516530882,"c":278.5042831446,"v":1128356.9318582776,"t":1734318000}
+{"o":278.5042831446,"h":279.7771353124,"l":277.9605225521,"c":278.7284157655,"v":1053844.5696677382,"t":1734321600}
+{"o":278.7284157655,"h":280.0937873894,"l":277.7563244654,"c":279.8866452313,"v":988399.1409326482,"t":1734325200}
+{"o":279.8866452313,"h":281.3200493666,"l":279.2906822184,"c":280.330673952,"v":992871.7336658017,"t":1734328800}
+{"o":280.330673952,"h":281.9044855091,"l":279.9699508807,"c":280.9344914626,"v":1002219.3041810396,"t":1734332400}
+{"o":280.9344914626,"h":281.1790727035,"l":276.7487182285,"c":276.9344036388,"v":997961.9897716998,"t":1734336000}
+{"o":276.9344036388,"h":277.424194744,"l":274.9457828638,"c":275.1275800025,"v":993145.0217535043,"t":1734339600}
+{"o":275.1275800025,"h":275.5506351891,"l":270.8976779595,"c":273.884828065,"v":953475.7673538893,"t":1734343200}
+{"o":273.884828065,"h":274.34827704,"l":267.6250201522,"c":269.4577985948,"v":1259362.8604356446,"t":1734346800}
+{"o":269.4577985948,"h":271.8220162292,"l":266.6299486434,"c":269.6720383011,"v":1775122.1227426541,"t":1734350400}
+{"o":269.6720383011,"h":272.4592165394,"l":268.3804670885,"c":272.1762845761,"v":1175672.3614838715,"t":1734354000}
+{"o":272.1762845761,"h":274.5668830819,"l":270.1647279886,"c":272.7295129201,"v":1216211.3303930548,"t":1734357600}
+{"o":272.7295129201,"h":274.6476769093,"l":271.5454357714,"c":273.2303481239,"v":1329756.423248807,"t":1734361200}
+{"o":273.2303481239,"h":276.5994392398,"l":273.0377456031,"c":275.2066357091,"v":1505887.093132993,"t":1734364800}
+{"o":275.2066357091,"h":278.4682514682,"l":275.2065115418,"c":276.3940124684,"v":1379533.8078210701,"t":1734368400}
+{"o":276.3940124684,"h":279.4254811911,"l":274.8904137013,"c":279.3451573326,"v":1474629.2366825382,"t":1734372000}
+{"o":279.3451573326,"h":279.4380490352,"l":273.190787583,"c":275.0386811964,"v":1371796.6888202885,"t":1734375600}
+{"o":275.0386811964,"h":275.3449897388,"l":271.0098085313,"c":272.6275178529,"v":1306845.9932648523,"t":1734379200}
+{"o":272.6275178529,"h":275.6517528299,"l":272.6275178529,"c":275.5451959933,"v":1265546.0278045516,"t":1734382800}
+{"o":275.5451959933,"h":275.911048899,"l":273.0737928314,"c":274.4454140155,"v":999209.5854485078,"t":1734386400}
+{"o":274.4454140155,"h":275.1340596767,"l":271.9026031894,"c":272.325674201,"v":1096521.3369152946,"t":1734390000}
+{"o":272.325674201,"h":272.9663561139,"l":266.8462180933,"c":266.8740167604,"v":1451173.1307312457,"t":1734393600}
+{"o":266.8740167604,"h":270.6256858165,"l":266.351626775,"c":269.8789529117,"v":1259570.9394411037,"t":1734397200}
+{"o":269.8789529117,"h":271.2639272511,"l":268.5685947114,"c":269.4834571759,"v":995357.9018355825,"t":1734400800}
+{"o":269.4834571759,"h":271.7010456699,"l":267.9653676561,"c":271.3271568961,"v":1127182.4328579218,"t":1734404400}
+{"o":271.3271568961,"h":271.7493473866,"l":267.4072690075,"c":269.8521582417,"v":994636.6968652053,"t":1734408000}
+{"o":269.8521582417,"h":271.0626565366,"l":268.4307233774,"c":270.7508055708,"v":1028679.6492661822,"t":1734411600}
+{"o":270.7508055708,"h":272.043551547,"l":269.2940258074,"c":270.8655756536,"v":889420.6798235438,"t":1734415200}
+{"o":270.8655756536,"h":272.730363638,"l":270.5764042527,"c":271.5477945161,"v":1007950.3976273185,"t":1734418800}
+{"o":271.5477945161,"h":275.3532159237,"l":270.1032026991,"c":273.555993231,"v":1149679.1376079344,"t":1734422400}
+{"o":273.555993231,"h":279.9694937492,"l":272.4835444839,"c":279.4219436357,"v":1313421.581928432,"t":1734426000}
+{"o":279.4219436357,"h":281.8179703127,"l":277.5576064562,"c":280.7067609263,"v":1236619.0810775904,"t":1734429600}
+{"o":280.7067609263,"h":281.3318551515,"l":278.4497053354,"c":279.0670822239,"v":1177157.7685010626,"t":1734433200}
+{"o":279.0670822239,"h":288.1653341404,"l":278.4302500498,"c":286.5655248871,"v":1649268.1431940713,"t":1734436800}
+{"o":286.5655248871,"h":286.6694859999,"l":279.2333946643,"c":281.5553963535,"v":3148258.1982745021,"t":1734440400}
+{"o":281.5553963535,"h":282.3504925361,"l":275.8310656886,"c":279.7397844127,"v":2304509.2046043263,"t":1734444000}
+{"o":279.7397844127,"h":279.8102762282,"l":273.3658044166,"c":277.761820456,"v":2518734.4788088007,"t":1734447600}
+{"o":277.761820456,"h":286.2457430568,"l":276.94949986,"c":285.843284816,"v":2437173.2608750295,"t":1734451200}
+{"o":285.843284816,"h":287.673483029,"l":283.2900844683,"c":286.5045488865,"v":1898960.3637745061,"t":1734454800}
+{"o":286.5045488865,"h":288.3481473206,"l":282.9150539517,"c":286.9437386299,"v":1696121.0468843172,"t":1734458400}
+{"o":286.9437386299,"h":288.2058383519,"l":284.7822423216,"c":286.46412037,"v":1508739.6614631955,"t":1734462000}
+{"o":286.46412037,"h":287.8223505035,"l":283.3815029751,"c":285.1278704285,"v":1570213.914589446,"t":1734465600}
+{"o":285.1278704285,"h":285.5846345984,"l":283.055766687,"c":284.2154961472,"v":1442077.7675626292,"t":1734469200}
+{"o":284.2154961472,"h":284.5401776059,"l":278.679603315,"c":281.7446807426,"v":1563403.6315948237,"t":1734472800}
+{"o":281.7446807426,"h":281.941918196,"l":277.770574753,"c":281.1073636139,"v":1631790.6215016744,"t":1734476400}
+{"o":281.1073636139,"h":284.706240375,"l":279.2117180425,"c":282.4509844752,"v":1722260.0364904827,"t":1734480000}
+{"o":282.4509844752,"h":283.6001691649,"l":274.6540822387,"c":275.2172529082,"v":1748122.4908206924,"t":1734483600}
+{"o":275.2172529082,"h":277.9977277336,"l":274.2400921123,"c":275.4298067658,"v":1796476.8610278335,"t":1734487200}
+{"o":275.4298067658,"h":276.9116526817,"l":273.2364202953,"c":273.913821931,"v":1530164.1592694104,"t":1734490800}
+{"o":273.913821931,"h":274.4584893387,"l":270.7551080373,"c":273.482645084,"v":1467496.8652975671,"t":1734494400}
+{"o":273.482645084,"h":274.8967296448,"l":271.2085522239,"c":271.7116752791,"v":1369886.1880772267,"t":1734498000}
+{"o":271.7116752791,"h":272.9323007049,"l":268.9598560313,"c":271.2036246224,"v":1434437.003957941,"t":1734501600}
+{"o":271.2036246224,"h":273.4555603744,"l":270.4414615019,"c":271.9343186927,"v":1238586.8153443749,"t":1734505200}
+{"o":271.9343186927,"h":273.609082073,"l":269.9025047629,"c":271.758668464,"v":1195832.5487688207,"t":1734508800}
+{"o":271.758668464,"h":274.2404387365,"l":271.6386904561,"c":272.8730945777,"v":1141568.1878384345,"t":1734512400}
+{"o":272.8730945777,"h":275.1363711967,"l":271.5859652045,"c":273.8506705015,"v":1309429.4141270313,"t":1734516000}
+{"o":273.8506705015,"h":275.8076426062,"l":273.6479264736,"c":274.2865139203,"v":1162065.8153842289,"t":1734519600}
+{"o":274.2865139203,"h":275.3493735611,"l":271.8017397227,"c":272.5600576718,"v":1287968.6028298889,"t":1734523200}
+{"o":272.5600576718,"h":274.5409570205,"l":270.4159839594,"c":271.6289930887,"v":1218004.6131944384,"t":1734526800}
+{"o":271.6289930887,"h":273.8684306773,"l":270.5487774231,"c":271.3088726125,"v":1505127.5792706113,"t":1734530400}
+{"o":271.3088726125,"h":275.4528372388,"l":270.1475698416,"c":274.1208825624,"v":1595446.2205977223,"t":1734534000}
+{"o":274.1208825624,"h":275.0682999646,"l":270.8617475078,"c":272.1818417951,"v":1633949.1193308034,"t":1734537600}
+{"o":272.1818417951,"h":274.1700785989,"l":269.3679090022,"c":272.8059166801,"v":1623690.7596852086,"t":1734541200}
+{"o":272.8059166801,"h":274.5802237447,"l":271.1143089025,"c":274.3973887888,"v":1601992.3000863157,"t":1734544800}
+{"o":274.3973887888,"h":274.9349232229,"l":266.414052189,"c":266.663640866,"v":2212719.8339810129,"t":1734548400}
+{"o":266.663640866,"h":267.7751218443,"l":258.8450310373,"c":260.7864130903,"v":3640920.5374523262,"t":1734552000}
+{"o":260.7864130903,"h":264.7746607482,"l":255.100198775,"c":262.9189983525,"v":1940377.0952868499,"t":1734555600}
+{"o":262.9189983525,"h":264.46855739,"l":257.7171128544,"c":259.8937890448,"v":1405716.62925875,"t":1734559200}
+{"o":259.8937890448,"h":261.3735445508,"l":255.799501609,"c":260.1793630601,"v":1552133.4461619086,"t":1734562800}
+{"o":260.1793630601,"h":263.4244758017,"l":258.9379078532,"c":262.0281678762,"v":1539320.1171595457,"t":1734566400}
+{"o":262.0281678762,"h":262.077011911,"l":255.3416066794,"c":255.9535299213,"v":1401909.9414536871,"t":1734570000}
+{"o":255.9535299213,"h":259.1560774513,"l":249.6422808958,"c":258.9937737152,"v":2267611.3794721873,"t":1734573600}
+{"o":258.9937737152,"h":265.6772473948,"l":257.9094526541,"c":262.8272834234,"v":1602748.1479227839,"t":1734577200}
+{"o":262.8272834234,"h":264.0008390308,"l":260.5979471344,"c":261.234818917,"v":1165334.7197477708,"t":1734580800}
+{"o":261.234818917,"h":265.018082139,"l":260.8074744937,"c":264.2066205628,"v":1172459.6780759725,"t":1734584400}
+{"o":264.2066205628,"h":266.0093825314,"l":262.5204431999,"c":264.7788319546,"v":1450419.8072026663,"t":1734588000}
+{"o":264.7788319546,"h":267.8208715457,"l":264.3395477908,"c":266.6528806137,"v":1348533.6833922723,"t":1734591600}
+{"o":266.6528806137,"h":266.6855438054,"l":262.1537849158,"c":262.827756498,"v":1498745.2546507397,"t":1734595200}
+{"o":262.827756498,"h":264.7284747286,"l":261.8551642231,"c":264.3606189407,"v":1302262.8135226588,"t":1734598800}
+{"o":264.3606189407,"h":266.0515317731,"l":263.3072704287,"c":264.8298770896,"v":1187492.0101463189,"t":1734602400}
+{"o":264.8298770896,"h":265.2655104135,"l":263.568585126,"c":264.9044607579,"v":1069258.3378646586,"t":1734606000}
+{"o":264.9044607579,"h":266.571715443,"l":259.9997855998,"c":261.5717665521,"v":1336676.3392867707,"t":1734609600}
+{"o":261.5717665521,"h":263.2694062942,"l":260.6279290707,"c":261.4842266363,"v":1513077.300634684,"t":1734613200}
+{"o":261.4842266363,"h":265.054355115,"l":258.6786021831,"c":259.7701954412,"v":1954335.7970207909,"t":1734616800}
+{"o":259.7701954412,"h":259.8268304524,"l":253.6886875398,"c":258.6416087078,"v":2264901.1800770541,"t":1734620400}
+{"o":258.6416087078,"h":260.4248268431,"l":254.6012236683,"c":259.4662490968,"v":1912019.7573542241,"t":1734624000}
+{"o":259.4662490968,"h":259.5240147162,"l":245.2782843099,"c":248.0339350182,"v":2366486.4059093711,"t":1734627600}
+{"o":248.0339350182,"h":250.6443521018,"l":234.2846000069,"c":244.9361263284,"v":3262521.9687644183,"t":1734631200}
+{"o":244.9361263284,"h":247.061990526,"l":235.0375972576,"c":241.1249555386,"v":2810018.2171806041,"t":1734634800}
+{"o":241.1249555386,"h":246.2277557105,"l":235.3301056409,"c":243.3528603168,"v":2820759.7955711652,"t":1734638400}
+{"o":243.3528603168,"h":250.5478980825,"l":241.3957362336,"c":244.8980763564,"v":1752245.5847457284,"t":1734642000}
+{"o":244.8980763564,"h":248.1386175637,"l":242.1652289228,"c":247.7610507026,"v":1552917.2193422997,"t":1734645600}
+{"o":247.7610507026,"h":247.7610507026,"l":243.0868697158,"c":243.7819346942,"v":1556517.5473458366,"t":1734649200}
+{"o":243.7819346942,"h":247.5257188,"l":241.1955566053,"c":245.6709488709,"v":1861056.7559965295,"t":1734652800}
+{"o":245.6709488709,"h":247.2798040186,"l":243.1059096503,"c":244.2623012961,"v":1413866.607226959,"t":1734656400}
+{"o":244.2623012961,"h":251.5791477042,"l":243.786312547,"c":249.8873008664,"v":1659392.4267580777,"t":1734660000}
+{"o":249.8873008664,"h":250.3389809916,"l":246.7013843608,"c":247.1163357942,"v":1239231.7451774622,"t":1734663600}
+{"o":247.1163357942,"h":249.008171289,"l":245.0239442005,"c":245.1422508342,"v":1343233.5662821196,"t":1734667200}
+{"o":245.1422508342,"h":246.0327351619,"l":241.7270783038,"c":242.4605970153,"v":1317896.1062007963,"t":1734670800}
+{"o":242.4605970153,"h":244.6453646182,"l":236.7001571259,"c":238.7519307218,"v":1877088.4218299473,"t":1734674400}
+{"o":238.7519307218,"h":245.359048029,"l":238.7225704374,"c":240.7241699197,"v":1985979.3309385704,"t":1734678000}
+{"o":240.7241699197,"h":241.0136727419,"l":216.3984073983,"c":227.9795274322,"v":2689343.6540421895,"t":1734681600}
+{"o":227.9795274322,"h":234.0176201132,"l":223.5347537659,"c":229.3511528841,"v":2683653.2293129363,"t":1734685200}
+{"o":229.3511528841,"h":231.3321680706,"l":221.4452289417,"c":229.085868936,"v":2688206.8183209156,"t":1734688800}
+{"o":229.085868936,"h":231.1872842004,"l":219.7400137196,"c":220.7162240993,"v":2642540.4809339759,"t":1734692400}
+{"o":220.7162240993,"h":232.7464830763,"l":220.493366087,"c":230.6434650371,"v":2396851.0994266081,"t":1734696000}
+{"o":230.6434650371,"h":236.9616896971,"l":228.619491288,"c":236.4681987321,"v":2290796.4751162948,"t":1734699600}
+{"o":236.4681987321,"h":237.9518866702,"l":233.8798381414,"c":236.3409632424,"v":1804959.9052252593,"t":1734703200}
+{"o":236.3409632424,"h":240.0087084975,"l":235.2271720519,"c":238.3157930704,"v":1903581.6968055158,"t":1734706800}
+{"o":238.3157930704,"h":242.1246036972,"l":236.3270910853,"c":239.5905698942,"v":2221795.6937149055,"t":1734710400}
+{"o":239.5905698942,"h":242.1932303222,"l":238.4508089159,"c":241.1908152488,"v":1706491.7921257564,"t":1734714000}
+{"o":241.1908152488,"h":241.6921405478,"l":237.2692889087,"c":239.1766044318,"v":1573826.6587867448,"t":1734717600}
+{"o":239.1766044318,"h":242.6740805375,"l":239.1515180985,"c":240.6114194948,"v":1730444.8809900428,"t":1734721200}
+{"o":240.6114194948,"h":240.6666683128,"l":237.0772004495,"c":238.6157452807,"v":1720598.8578437075,"t":1734724800}
+{"o":238.6157452807,"h":239.8650343021,"l":235.8725199576,"c":239.7101866774,"v":1677731.7203484767,"t":1734728400}
+{"o":239.7101866774,"h":241.962763386,"l":238.8892539201,"c":241.8385921581,"v":1320119.7060507436,"t":1734732000}
+{"o":241.8385921581,"h":244.2623127883,"l":241.4916404665,"c":244.2623127883,"v":1336830.3437583358,"t":1734735600}
+{"o":244.2623127883,"h":244.966792626,"l":242.3740841248,"c":243.7533576757,"v":1541031.5635312414,"t":1734739200}
+{"o":243.7533576757,"h":246.9348253634,"l":243.4990767,"c":245.2562936115,"v":1729779.7773020028,"t":1734742800}
+{"o":245.2562936115,"h":245.9102892842,"l":243.6010335083,"c":244.1663895896,"v":1723776.2951240989,"t":1734746400}
+{"o":244.1663895896,"h":244.7889856364,"l":242.9663732706,"c":243.9369493733,"v":1692388.2770580659,"t":1734750000}
+{"o":243.9369493733,"h":246.6379637983,"l":243.7664836925,"c":246.6379637983,"v":1471637.2761179209,"t":1734753600}
+{"o":246.6379637983,"h":250.1046492363,"l":246.3109092333,"c":249.9174082301,"v":1411331.3609547401,"t":1734757200}
+{"o":249.9174082301,"h":251.1097394869,"l":248.146899367,"c":250.3109087692,"v":1381873.5699858423,"t":1734760800}
+{"o":250.3109087692,"h":253.6642082361,"l":249.4746182437,"c":249.4746182437,"v":1351706.6664503554,"t":1734764400}
+{"o":249.4746182437,"h":249.8004602949,"l":246.7195162905,"c":246.7195162905,"v":1284952.2203553212,"t":1734768000}
+{"o":246.7195162905,"h":247.2158956452,"l":244.011418137,"c":244.8958585963,"v":1223867.6906423634,"t":1734771600}
+{"o":244.8958585963,"h":246.027252881,"l":243.385479739,"c":244.1365618942,"v":1238687.2047344889,"t":1734775200}
+{"o":244.1365618942,"h":244.3287422674,"l":241.3332729431,"c":242.2389108931,"v":1294445.4083488432,"t":1734778800}
+{"o":242.2389108931,"h":242.4677010755,"l":234.394425626,"c":234.9659079453,"v":1728835.3887604284,"t":1734782400}
+{"o":234.9659079453,"h":236.9107537043,"l":230.043229718,"c":233.072896941,"v":1993776.4540556273,"t":1734786000}
+{"o":233.072896941,"h":235.7080611897,"l":230.699221062,"c":231.334886038,"v":1554974.7412883174,"t":1734789600}
+{"o":231.334886038,"h":235.1836071744,"l":230.672771408,"c":234.4462760822,"v":1558560.5528055523,"t":1734793200}
+{"o":234.4462760822,"h":235.3795096432,"l":229.7697154378,"c":230.9909740885,"v":1660088.24630018,"t":1734796800}
+{"o":230.9909740885,"h":232.5003644803,"l":226.7558755388,"c":230.9733489612,"v":1912025.333036036,"t":1734800400}
+{"o":230.9733489612,"h":232.5449443074,"l":225.4804133821,"c":228.7657950939,"v":1640312.7298150768,"t":1734804000}
+{"o":228.7657950939,"h":228.9441669943,"l":223.9784810874,"c":227.8715771825,"v":1660694.2340485088,"t":1734807600}
+{"o":227.8715771825,"h":230.2440886217,"l":225.8898275013,"c":228.0304219503,"v":1317932.3959448445,"t":1734811200}
+{"o":228.0304219503,"h":228.8232040822,"l":224.3566199045,"c":226.8430714279,"v":1307993.712178923,"t":1734814800}
+{"o":226.8430714279,"h":229.4147466657,"l":225.081950973,"c":227.4631592255,"v":1139656.3342400496,"t":1734818400}
+{"o":227.4631592255,"h":229.0432845631,"l":224.1897952237,"c":227.7857511381,"v":1245735.9765640029,"t":1734822000}
+{"o":227.7857511381,"h":230.2464584819,"l":224.7932242749,"c":228.3789040919,"v":1323102.3155420194,"t":1734825600}
+{"o":228.3789040919,"h":230.9395669083,"l":226.6004517499,"c":229.4778035613,"v":1293430.1887682378,"t":1734829200}
+{"o":229.4778035613,"h":230.8342801526,"l":227.4150645524,"c":228.2834599835,"v":1266395.8631274186,"t":1734832800}
+{"o":228.2834599835,"h":230.7199985216,"l":226.5362376808,"c":229.2339323661,"v":1228764.1602637416,"t":1734836400}
+{"o":229.2339323661,"h":230.1146379927,"l":225.8733929383,"c":225.8733929383,"v":1288680.0345243108,"t":1734840000}
+{"o":225.8733929383,"h":226.9686063201,"l":223.2565756842,"c":226.7526957664,"v":1592673.2971153755,"t":1734843600}
+{"o":226.7526957664,"h":230.6577902976,"l":225.9872443066,"c":229.9101009719,"v":1322260.9331628738,"t":1734847200}
+{"o":229.9101009719,"h":231.9685892428,"l":229.3714322777,"c":231.3507221877,"v":1241580.14251878,"t":1734850800}
+{"o":231.3507221877,"h":233.1639696262,"l":230.7672566293,"c":231.3570249061,"v":1221028.1909884517,"t":1734854400}
+{"o":231.3570249061,"h":234.5887617033,"l":230.5730067424,"c":232.8853253681,"v":1025947.2647458906,"t":1734858000}
+{"o":232.8853253681,"h":234.6370650382,"l":232.5464119858,"c":232.97959947,"v":1171325.5416738461,"t":1734861600}
+{"o":232.97959947,"h":234.7382532595,"l":232.7104297203,"c":234.2472008323,"v":1225626.762893921,"t":1734865200}
+{"o":234.2472008323,"h":235.8331702138,"l":232.9473957131,"c":233.3989935399,"v":1190018.6487557148,"t":1734868800}
+{"o":233.3989935399,"h":234.5840157312,"l":231.6202426773,"c":232.0421791404,"v":1266668.021923376,"t":1734872400}
+{"o":232.0421791404,"h":232.4817266437,"l":224.729708758,"c":224.729708758,"v":1544377.7826556433,"t":1734876000}
+{"o":224.729708758,"h":229.0002672682,"l":224.729708758,"c":228.2630282497,"v":1357508.641484885,"t":1734879600}
+{"o":228.2630282497,"h":230.2645628179,"l":226.5156520526,"c":229.6752571853,"v":1436354.480940786,"t":1734883200}
+{"o":229.6752571853,"h":230.0531312298,"l":227.4965402785,"c":228.0832987288,"v":1488087.5596319204,"t":1734886800}
+{"o":228.0832987288,"h":230.9953827608,"l":227.4584815615,"c":228.3967428544,"v":1527784.0028630777,"t":1734890400}
+{"o":228.3967428544,"h":228.7843531821,"l":223.188874903,"c":224.0233503816,"v":1588633.8413940195,"t":1734894000}
+{"o":224.0233503816,"h":227.2532277368,"l":221.9650155493,"c":226.9702836289,"v":1576933.7793129948,"t":1734897600}
+{"o":226.9702836289,"h":228.872718321,"l":226.0093130273,"c":226.6908636786,"v":1338302.6398434555,"t":1734901200}
+{"o":226.6908636786,"h":227.8081566177,"l":222.8663166748,"c":227.4998094767,"v":1414001.1803156578,"t":1734904800}
+{"o":227.4998094767,"h":228.6560617448,"l":225.5698655419,"c":226.5634525045,"v":1301154.9666880786,"t":1734908400}
+{"o":226.5634525045,"h":226.6652650796,"l":223.016121165,"c":224.8375041238,"v":1349320.6592077883,"t":1734912000}
+{"o":224.8375041238,"h":228.4557477049,"l":221.5221143758,"c":223.7591762633,"v":1599109.2446689166,"t":1734915600}
+{"o":223.7591762633,"h":225.8633567291,"l":221.462382188,"c":225.5679111835,"v":1416303.0317183258,"t":1734919200}
+{"o":225.5679111835,"h":235.1068411884,"l":224.8288968246,"c":233.6560416923,"v":1514305.2225334544,"t":1734922800}
+{"o":233.6560416923,"h":235.5414144032,"l":231.8416320162,"c":231.8683858928,"v":1183884.2247639101,"t":1734926400}
+{"o":231.8683858928,"h":232.686699508,"l":229.7335809044,"c":230.8664841717,"v":1206259.3961566542,"t":1734930000}
+{"o":230.8664841717,"h":231.4840302051,"l":224.4042797141,"c":224.5714151365,"v":1420807.9027487342,"t":1734933600}
+{"o":224.5714151365,"h":227.0376976576,"l":223.2345409177,"c":226.3050204997,"v":1195523.63113286,"t":1734937200}
+{"o":226.3050204997,"h":229.0974500035,"l":225.7072952405,"c":228.894163014,"v":1126988.4067548821,"t":1734940800}
+{"o":228.894163014,"h":231.7743214618,"l":228.777721285,"c":229.4646940267,"v":1239039.9968186063,"t":1734944400}
+{"o":229.4646940267,"h":230.7445769193,"l":228.5895523189,"c":229.9721881563,"v":1275736.3192772062,"t":1734948000}
+{"o":229.9721881563,"h":230.5397691664,"l":227.7087006867,"c":227.9212213392,"v":1431630.8458081884,"t":1734951600}
+{"o":227.9212213392,"h":229.7132139604,"l":226.9984164313,"c":228.8362272306,"v":1327531.4330482292,"t":1734955200}
+{"o":228.8362272306,"h":229.1130554093,"l":224.9949871709,"c":226.7958858672,"v":1433786.8049653859,"t":1734958800}
+{"o":226.7958858672,"h":229.7736273526,"l":225.120807386,"c":228.1526140013,"v":1600335.1340477583,"t":1734962400}
+{"o":228.1526140013,"h":230.6982447603,"l":224.2167545836,"c":224.6417006395,"v":1689649.0350247042,"t":1734966000}
+{"o":224.6417006395,"h":230.439126084,"l":223.9362985648,"c":229.7981055874,"v":1514923.0061094945,"t":1734969600}
+{"o":229.7981055874,"h":231.2308167982,"l":228.4753012624,"c":229.1759177616,"v":1383899.0799697826,"t":1734973200}
+{"o":229.1759177616,"h":230.9669465341,"l":228.2390924926,"c":229.7645355645,"v":1096949.8780617523,"t":1734976800}
+{"o":229.7645355645,"h":235.4097205383,"l":229.5441360848,"c":232.6416169044,"v":1227834.2305815232,"t":1734980400}
+{"o":232.6416169044,"h":237.9805766778,"l":231.6155799844,"c":237.2129896734,"v":1185619.2673699311,"t":1734984000}
+{"o":237.2129896734,"h":240.1921352993,"l":235.5601836056,"c":236.009986804,"v":1475102.9574082347,"t":1734987600}
+{"o":236.009986804,"h":239.210565909,"l":235.4886395204,"c":238.9891391611,"v":1173565.5290200235,"t":1734991200}
+{"o":238.9891391611,"h":239.2630644483,"l":234.8055831289,"c":236.1177647401,"v":1154516.0954134946,"t":1734994800}
+{"o":236.1177647401,"h":236.5213864507,"l":233.9345634748,"c":235.851340882,"v":1042358.4125665539,"t":1734998400}
+{"o":235.851340882,"h":236.392408212,"l":232.7990001241,"c":233.0007873315,"v":976260.9400732539,"t":1735002000}
+{"o":233.0007873315,"h":235.3526772291,"l":231.041445367,"c":233.2365893531,"v":1036880.437442363,"t":1735005600}
+{"o":233.2365893531,"h":235.9778026578,"l":233.1931470847,"c":235.8244947793,"v":927427.2752328848,"t":1735009200}
+{"o":235.8244947793,"h":237.3145566071,"l":234.951493324,"c":236.9593484434,"v":910871.1376675456,"t":1735012800}
+{"o":236.9593484434,"h":238.1617265665,"l":236.0046445754,"c":238.0774628164,"v":892820.4495919199,"t":1735016400}
+{"o":238.0774628164,"h":238.2816301189,"l":235.8226932168,"c":236.1513404825,"v":793479.77529641,"t":1735020000}
+{"o":236.1513404825,"h":238.2251896427,"l":235.2592287396,"c":237.6962121449,"v":746543.2406869499,"t":1735023600}
+{"o":237.6962121449,"h":240.9975488552,"l":237.0618201895,"c":239.3731225181,"v":980476.841937169,"t":1735027200}
+{"o":239.3731225181,"h":240.8856087561,"l":237.3738405123,"c":239.0366716014,"v":1032848.8226807299,"t":1735030800}
+{"o":239.0366716014,"h":239.5424386134,"l":236.5708140258,"c":236.7001211676,"v":1145021.577562331,"t":1735034400}
+{"o":236.7001211676,"h":239.9213733312,"l":236.4690673871,"c":239.5247546248,"v":1162524.9767387642,"t":1735038000}
+{"o":239.5247546248,"h":240.0353714543,"l":237.4475515865,"c":237.7847961666,"v":1002615.0677253881,"t":1735041600}
+{"o":237.7847961666,"h":243.0961872954,"l":237.3804243644,"c":242.7009163244,"v":1185742.0198661857,"t":1735045200}
+{"o":242.7009163244,"h":243.061512259,"l":240.749863421,"c":241.4649427213,"v":1247415.5060758786,"t":1735048800}
+{"o":241.4649427213,"h":247.2375928599,"l":240.5100997998,"c":245.6461110407,"v":1347012.1203970383,"t":1735052400}
+{"o":245.6461110407,"h":246.7472995873,"l":242.9282669448,"c":243.1339084152,"v":1195262.8690747833,"t":1735056000}
+{"o":243.1339084152,"h":245.1373232793,"l":241.1279001303,"c":244.40657509,"v":1130529.9883182072,"t":1735059600}
+{"o":244.40657509,"h":246.7547430665,"l":243.345610587,"c":244.1655039388,"v":1203979.1605472807,"t":1735063200}
+{"o":244.1655039388,"h":244.6212246131,"l":242.0552664495,"c":242.6294670756,"v":1108216.4087919139,"t":1735066800}
+{"o":242.6294670756,"h":242.9662326001,"l":240.0222967877,"c":241.7165095784,"v":1101671.5326228151,"t":1735070400}
+{"o":241.7165095784,"h":245.9337946672,"l":241.2041708855,"c":244.3627883284,"v":978061.9739796091,"t":1735074000}
+{"o":244.3627883284,"h":245.5672673106,"l":243.6814363236,"c":244.6716549407,"v":922318.7076480524,"t":1735077600}
+{"o":244.6716549407,"h":246.444026171,"l":243.4858501573,"c":244.8456285006,"v":907421.4344018808,"t":1735081200}
+{"o":244.8456285006,"h":245.8707518986,"l":243.9845883992,"c":245.334357822,"v":1013053.2044431227,"t":1735084800}
+{"o":245.334357822,"h":251.0168183786,"l":245.2294702112,"c":247.4983080511,"v":1329342.309491355,"t":1735088400}
+{"o":247.4983080511,"h":250.7454131086,"l":247.4163875427,"c":250.3931012617,"v":1162753.3171336411,"t":1735092000}
+{"o":250.3931012617,"h":251.4278041367,"l":247.8854684949,"c":248.2532577716,"v":918418.2389734872,"t":1735095600}
+{"o":248.2532577716,"h":248.5327802627,"l":246.5214159506,"c":247.6402551987,"v":765050.5311502105,"t":1735099200}
+{"o":247.6402551987,"h":248.4669070944,"l":246.4165654019,"c":247.6082614317,"v":715290.1393371726,"t":1735102800}
+{"o":247.6082614317,"h":249.109759494,"l":246.0185972977,"c":246.9262766776,"v":754469.0552245448,"t":1735106400}
+{"o":246.9262766776,"h":248.1271112115,"l":243.5295153184,"c":246.0848628006,"v":706457.4855867835,"t":1735110000}
+{"o":246.0848628006,"h":247.2445770259,"l":245.1721111595,"c":245.7604856378,"v":765874.5093634492,"t":1735113600}
+{"o":245.7604856378,"h":246.7981403337,"l":245.1275248373,"c":245.9335216986,"v":600419.0389279284,"t":1735117200}
+{"o":245.9335216986,"h":250.3070986529,"l":244.0400023728,"c":245.1938173657,"v":798561.4421302815,"t":1735120800}
+{"o":245.1938173657,"h":246.0395412814,"l":242.33903028,"c":243.2163322068,"v":687062.2962158904,"t":1735124400}
+{"o":243.2163322068,"h":244.5301308268,"l":242.2947476415,"c":243.5472279697,"v":776323.348898154,"t":1735128000}
+{"o":243.5472279697,"h":244.811072486,"l":243.3292475938,"c":244.6826089069,"v":651506.2838669065,"t":1735131600}
+{"o":244.6826089069,"h":247.7216790994,"l":244.5638553022,"c":247.0831966769,"v":782638.4540221707,"t":1735135200}
+{"o":247.0831966769,"h":247.1908732683,"l":244.6133257063,"c":246.2445948897,"v":859294.8429733863,"t":1735138800}
+{"o":246.2445948897,"h":246.9354535637,"l":243.5521564833,"c":245.2381850377,"v":1019496.5029420408,"t":1735142400}
+{"o":245.2381850377,"h":246.9776478411,"l":244.1171635836,"c":246.9407061942,"v":927231.0815219622,"t":1735146000}
+{"o":246.9407061942,"h":247.4904591506,"l":245.2210374173,"c":246.202136058,"v":730073.2915040093,"t":1735149600}
+{"o":246.202136058,"h":249.633446535,"l":246.1125564747,"c":247.3824846313,"v":795558.1239165162,"t":1735153200}
+{"o":247.3824846313,"h":248.5325417575,"l":245.5169158844,"c":246.0047863932,"v":840733.3731695664,"t":1735156800}
+{"o":246.0047863932,"h":246.7701571062,"l":243.5787504686,"c":243.9611829888,"v":883962.8233538246,"t":1735160400}
+{"o":243.9611829888,"h":245.0585628258,"l":242.932941715,"c":244.3952943319,"v":811532.6041521786,"t":1735164000}
+{"o":244.3952943319,"h":245.775036487,"l":244.1819272473,"c":245.2765291966,"v":753807.7833724023,"t":1735167600}
+{"o":245.2765291966,"h":248.6962803365,"l":243.7240231286,"c":244.4114857876,"v":904638.9634996883,"t":1735171200}
+{"o":244.4114857876,"h":246.1162359887,"l":243.7677489876,"c":244.5772867587,"v":911657.6200528446,"t":1735174800}
+{"o":244.5772867587,"h":247.3662472736,"l":243.3941396926,"c":244.7809896651,"v":935909.1355506447,"t":1735178400}
+{"o":244.7809896651,"h":245.4019334872,"l":243.0051988463,"c":244.1849455646,"v":1118639.7008907704,"t":1735182000}
+{"o":244.1849455646,"h":244.1895325823,"l":240.3688453499,"c":242.4156497445,"v":1176643.2062073553,"t":1735185600}
+{"o":242.4156497445,"h":242.9635769182,"l":240.8995862898,"c":241.7043603474,"v":935270.340664994,"t":1735189200}
+{"o":241.7043603474,"h":242.3317948017,"l":238.364153869,"c":240.9708266852,"v":1059310.395410697,"t":1735192800}
+{"o":240.9708266852,"h":243.3335001222,"l":238.8867982839,"c":240.2584431361,"v":911080.2837818824,"t":1735196400}
+{"o":240.2584431361,"h":240.7571157672,"l":234.0760367013,"c":234.8683256474,"v":1504806.5868982128,"t":1735200000}
+{"o":234.8683256474,"h":236.4407756964,"l":234.6451031524,"c":235.3429985845,"v":917832.9171071735,"t":1735203600}
+{"o":235.3429985845,"h":236.1090669102,"l":233.2474400927,"c":234.592802122,"v":810305.549470279,"t":1735207200}
+{"o":234.592802122,"h":237.0394298617,"l":234.4923609843,"c":235.6271528558,"v":840889.1805023132,"t":1735210800}
+{"o":235.6271528558,"h":236.0559893884,"l":234.2999110896,"c":234.6778547745,"v":895108.4592481079,"t":1735214400}
+{"o":234.6778547745,"h":235.6793443475,"l":232.4549740441,"c":234.8069275941,"v":909738.0050009812,"t":1735218000}
+{"o":234.8069275941,"h":236.1211284854,"l":232.942678881,"c":234.2306529001,"v":1171418.4292011738,"t":1735221600}
+{"o":234.2306529001,"h":235.9339119189,"l":233.3696555771,"c":234.3580733852,"v":1099400.9858723949,"t":1735225200}
+{"o":234.3580733852,"h":237.2094203549,"l":233.8669006374,"c":236.7493910355,"v":1103920.4480379014,"t":1735228800}
+{"o":236.7493910355,"h":236.8328443125,"l":232.743832474,"c":233.8140767708,"v":1109344.0258359776,"t":1735232400}
+{"o":233.8140767708,"h":235.2254621063,"l":232.744710548,"c":235.1176639311,"v":916190.8625283272,"t":1735236000}
+{"o":235.1176639311,"h":235.3396250946,"l":232.5923217407,"c":234.8878057506,"v":790063.2181595743,"t":1735239600}
+{"o":234.8878057506,"h":235.684393609,"l":232.2834333567,"c":233.9100766735,"v":913262.3235425674,"t":1735243200}
+{"o":233.9100766735,"h":235.8353263915,"l":231.6809371031,"c":235.2699290871,"v":971619.2076790227,"t":1735246800}
+{"o":235.2699290871,"h":236.0258578911,"l":234.4399345878,"c":234.7543500705,"v":839056.5086098862,"t":1735250400}
+{"o":234.7543500705,"h":234.9955822737,"l":232.3406604274,"c":234.0088968772,"v":859887.3599868227,"t":1735254000}
+{"o":234.0088968772,"h":235.0571715114,"l":232.4975965947,"c":234.7246074185,"v":900959.4043674886,"t":1735257600}
+{"o":234.7246074185,"h":235.8568268151,"l":231.7650317196,"c":234.6360636717,"v":755845.2883431831,"t":1735261200}
+{"o":234.6360636717,"h":236.3261731878,"l":233.5200036756,"c":234.4269426362,"v":779563.550365979,"t":1735264800}
+{"o":234.4269426362,"h":235.7047859326,"l":233.8840008409,"c":235.1840856929,"v":745017.8852055038,"t":1735268400}
+{"o":235.1840856929,"h":238.0254270398,"l":235.1257158852,"c":235.6407409776,"v":763147.4926693661,"t":1735272000}
+{"o":235.6407409776,"h":235.9731016794,"l":231.1070711451,"c":234.8939733809,"v":804524.1483082683,"t":1735275600}
+{"o":234.8939733809,"h":237.0995072934,"l":234.8939733809,"c":237.0513377571,"v":810381.0856843749,"t":1735279200}
+{"o":237.0513377571,"h":237.3208669372,"l":230.658341875,"c":231.7307420663,"v":1022726.6998260407,"t":1735282800}
+{"o":231.7307420663,"h":236.4189867949,"l":231.7104759172,"c":234.6235099728,"v":1000863.8163869373,"t":1735286400}
+{"o":234.6235099728,"h":241.3264366403,"l":234.4664549949,"c":239.7006607197,"v":1300951.2515217348,"t":1735290000}
+{"o":239.7006607197,"h":240.5115989422,"l":234.5401380487,"c":237.0997974795,"v":861281.2491066502,"t":1735293600}
+{"o":237.0997974795,"h":237.7477090328,"l":236.0292108552,"c":237.5520850685,"v":827013.268665984,"t":1735297200}
+{"o":237.5520850685,"h":237.6760332651,"l":236.5173942545,"c":236.9089003434,"v":808209.2532208271,"t":1735300800}
+{"o":236.9089003434,"h":237.1774035623,"l":234.6886749815,"c":235.230797242,"v":833146.7081482019,"t":1735304400}
+{"o":235.230797242,"h":235.3884851228,"l":231.1045911375,"c":232.7209233714,"v":1048704.5242180678,"t":1735308000}
+{"o":232.7209233714,"h":232.7895134623,"l":227.1181714456,"c":228.5167082033,"v":1277524.5689087852,"t":1735311600}
+{"o":228.5167082033,"h":229.1612655429,"l":226.397534358,"c":228.9879042813,"v":1150148.8973051396,"t":1735315200}
+{"o":228.9879042813,"h":231.4988849685,"l":226.6438120817,"c":231.0722488745,"v":1100025.8948588665,"t":1735318800}
+{"o":231.0722488745,"h":232.464231277,"l":230.4540990254,"c":232.1378177836,"v":806068.049560477,"t":1735322400}
+{"o":232.1378177836,"h":232.5198201138,"l":229.3359345779,"c":231.9780445593,"v":877604.7359094835,"t":1735326000}
+{"o":231.9780445593,"h":232.1074862493,"l":228.864878166,"c":230.8356749405,"v":866644.4423843641,"t":1735329600}
+{"o":230.8356749405,"h":231.1459458724,"l":229.1667241457,"c":229.3042540367,"v":809409.5915376798,"t":1735333200}
+{"o":229.3042540367,"h":230.749792275,"l":228.3978451437,"c":229.4605122196,"v":755211.6239431987,"t":1735336800}
+{"o":229.4605122196,"h":229.8092998039,"l":227.3175375718,"c":228.7175667458,"v":800856.8918438207,"t":1735340400}
+{"o":228.7175667458,"h":230.3215714809,"l":228.5091988182,"c":229.902945963,"v":919263.6139312958,"t":1735344000}
+{"o":229.902945963,"h":232.0452456025,"l":228.7921634919,"c":229.9693352964,"v":847048.9283765183,"t":1735347600}
+{"o":229.9693352964,"h":231.4363335512,"l":226.8362371818,"c":228.4783089511,"v":853391.1143525466,"t":1735351200}
+{"o":228.4783089511,"h":230.6761345442,"l":228.1994813524,"c":229.6033621801,"v":817910.7865718168,"t":1735354800}
+{"o":229.6033621801,"h":229.9847835894,"l":228.7159275214,"c":228.9112423799,"v":655046.8882343582,"t":1735358400}
+{"o":228.9112423799,"h":231.1450196195,"l":227.8226039127,"c":230.6418909381,"v":679940.8624134761,"t":1735362000}
+{"o":230.6418909381,"h":230.9782736644,"l":229.6783331965,"c":230.4282463397,"v":654281.5986060534,"t":1735365600}
+{"o":230.4282463397,"h":231.2462608666,"l":229.4177812934,"c":229.7378741806,"v":674468.1434358798,"t":1735369200}
+{"o":229.7378741806,"h":231.363315649,"l":228.3979055776,"c":231.2083546358,"v":666432.00209851,"t":1735372800}
+{"o":231.2083546358,"h":232.8116706416,"l":230.9473078979,"c":231.2068168443,"v":661363.9819000331,"t":1735376400}
+{"o":231.2068168443,"h":231.5870908907,"l":230.2636922034,"c":230.6195721732,"v":680255.7486548598,"t":1735380000}
+{"o":230.6195721732,"h":234.1555895114,"l":230.5750145586,"c":232.3411428777,"v":736705.2295605412,"t":1735383600}
+{"o":232.3411428777,"h":233.8236958382,"l":231.4691053661,"c":231.8639645608,"v":733898.2412729283,"t":1735387200}
+{"o":231.8639645608,"h":234.0175763403,"l":231.7903555335,"c":233.6117270692,"v":880588.6224809536,"t":1735390800}
+{"o":233.6117270692,"h":236.4751700096,"l":232.701980436,"c":235.4947474899,"v":1161141.1486549231,"t":1735394400}
+{"o":235.4947474899,"h":237.3949839219,"l":235.4942076162,"c":236.0365484434,"v":1011442.0068544946,"t":1735398000}
+{"o":236.0365484434,"h":239.0590910752,"l":235.3398890736,"c":239.012045505,"v":1021566.7394634475,"t":1735401600}
+{"o":239.012045505,"h":242.7827786197,"l":238.9665051032,"c":241.7283295641,"v":1060724.8525188696,"t":1735405200}
+{"o":241.7283295641,"h":243.3160165937,"l":240.1064350866,"c":240.3945208565,"v":945203.0312583382,"t":1735408800}
+{"o":240.3945208565,"h":240.9116337069,"l":239.9336756674,"c":240.5076824056,"v":878468.4643476037,"t":1735412400}
+{"o":240.5076824056,"h":240.8073739198,"l":238.0877228587,"c":239.7945399296,"v":718032.8124764734,"t":1735416000}
+{"o":239.7945399296,"h":241.4631397971,"l":239.3451663336,"c":241.2857754514,"v":760208.5648527889,"t":1735419600}
+{"o":241.2857754514,"h":244.56856093,"l":240.7664847227,"c":242.2089127048,"v":850801.3329581433,"t":1735423200}
+{"o":242.2089127048,"h":243.1055620448,"l":241.0885199123,"c":242.6085300063,"v":937186.8104866825,"t":1735426800}
+{"o":242.6085300063,"h":242.8591536418,"l":240.4352661671,"c":240.7451240314,"v":932336.4301756279,"t":1735430400}
+{"o":240.7451240314,"h":241.3755544536,"l":237.2988790213,"c":239.0318023652,"v":827395.2115776491,"t":1735434000}
+{"o":239.0318023652,"h":241.7216352925,"l":238.7952256967,"c":240.3851207921,"v":790253.1895397725,"t":1735437600}
+{"o":240.3851207921,"h":241.9643874638,"l":239.8214995519,"c":241.7297134269,"v":1069203.1722769239,"t":1735441200}
+{"o":131.5301642476,"h":131.6920823622,"l":131.2918635703,"c":131.5196558238,"v":380155.7770190337,"t":1728244800}
+{"o":131.5196558238,"h":132.0036882505,"l":130.5011399781,"c":130.6164107951,"v":392220.4570027255,"t":1728248400}
+{"o":130.6164107951,"h":131.5472670927,"l":130.6047365627,"c":131.4312294128,"v":357899.5850234181,"t":1728252000}
+{"o":131.4312294128,"h":132.7018211125,"l":131.4289282892,"c":132.4508672997,"v":430112.5334137317,"t":1728255600}
+{"o":132.4508672997,"h":135.1161575152,"l":131.9421125685,"c":134.9461278015,"v":687385.8222378105,"t":1728259200}
+{"o":134.9461278015,"h":136.0499440684,"l":134.4486784446,"c":135.9977798178,"v":603145.9431759345,"t":1728262800}
+{"o":135.9977798178,"h":136.5276739787,"l":134.8919131431,"c":135.1819293198,"v":510915.0757243732,"t":1728266400}
+{"o":135.1819293198,"h":135.7490510206,"l":134.7867499223,"c":135.5574735149,"v":525001.7763133823,"t":1728270000}
+{"o":135.5574735149,"h":136.0976950436,"l":135.2031708544,"c":135.2516064781,"v":350937.4378112106,"t":1728273600}
+{"o":135.2516064781,"h":135.7195964755,"l":134.4989697787,"c":134.5700865507,"v":351732.2192520947,"t":1728277200}
+{"o":134.5700865507,"h":135.2200175077,"l":134.4456627645,"c":135.2200175077,"v":363373.4665504733,"t":1728280800}
+{"o":135.2200175077,"h":135.2200175077,"l":133.7444295708,"c":133.8746335698,"v":487052.2892122161,"t":1728284400}
+{"o":133.8746335698,"h":134.9183246381,"l":133.7775518513,"c":134.2116106119,"v":425854.2072554424,"t":1728288000}
+{"o":134.2116106119,"h":134.4423748509,"l":132.6700446177,"c":133.2720839977,"v":443106.3606669757,"t":1728291600}
+{"o":133.2720839977,"h":133.2720839977,"l":132.1009697888,"c":132.5960976563,"v":383018.7337353702,"t":1728295200}
+{"o":132.5960976563,"h":133.2733905957,"l":131.634322162,"c":133.2309483119,"v":405773.9351883141,"t":1728298800}
+{"o":133.2309483119,"h":133.2824807029,"l":132.2458008265,"c":132.4567943538,"v":498334.4029959007,"t":1728302400}
+{"o":132.4567943538,"h":133.7795146399,"l":132.3225195632,"c":133.7076599973,"v":564252.2182743171,"t":1728306000}
+{"o":133.7076599973,"h":137.6983897873,"l":133.6034781662,"c":136.0801022532,"v":933578.0110301331,"t":1728309600}
+{"o":136.0801022532,"h":136.115498435,"l":134.1352498228,"c":134.4481023177,"v":725753.8278050288,"t":1728313200}
+{"o":134.4481023177,"h":135.1046957791,"l":133.6135443986,"c":134.881937095,"v":698738.010775558,"t":1728316800}
+{"o":134.881937095,"h":135.0208867328,"l":134.1269762479,"c":134.8029027251,"v":534715.2621950485,"t":1728320400}
+{"o":134.8029027251,"h":134.8472808457,"l":131.5970898032,"c":131.7222649974,"v":790256.4096524067,"t":1728324000}
+{"o":131.7222649974,"h":133.2219764078,"l":131.6494169301,"c":132.9787338405,"v":581330.3253611351,"t":1728327600}
+{"o":132.9787338405,"h":133.1584482589,"l":131.6002024323,"c":131.7171709187,"v":609022.2426665071,"t":1728331200}
+{"o":131.7171709187,"h":132.9321284057,"l":130.9528208866,"c":132.7548143171,"v":392019.308817406,"t":1728334800}
+{"o":132.7548143171,"h":132.8196911485,"l":130.4545062573,"c":130.6524935001,"v":458001.3785611988,"t":1728338400}
+{"o":130.6524935001,"h":131.6741462366,"l":129.7300353998,"c":130.1750628297,"v":686950.6048637916,"t":1728342000}
+{"o":130.1750628297,"h":131.1647223561,"l":129.7573554142,"c":130.891515595,"v":612701.5652469171,"t":1728345600}
+{"o":130.891515595,"h":131.497609018,"l":130.0906418069,"c":131.1897814848,"v":455183.0212988291,"t":1728349200}
+{"o":131.1897814848,"h":131.6209210525,"l":130.2508192904,"c":131.4377837497,"v":457975.0747098433,"t":1728352800}
+{"o":131.4377837497,"h":131.4377837497,"l":130.6735638367,"c":130.8239232271,"v":387543.0304394737,"t":1728356400}
+{"o":130.8239232271,"h":131.1723262301,"l":129.9075752059,"c":130.4164640192,"v":417835.0670479593,"t":1728360000}
+{"o":130.4164640192,"h":130.5441252534,"l":129.1748696543,"c":129.9527832992,"v":447877.0369302242,"t":1728363600}
+{"o":129.9527832992,"h":130.5104658847,"l":128.5907502989,"c":130.223286339,"v":440926.422446419,"t":1728367200}
+{"o":130.223286339,"h":130.2352230709,"l":128.2858619398,"c":129.3515337052,"v":459765.7562780982,"t":1728370800}
+{"o":129.3515337052,"h":129.9616968469,"l":128.9785790892,"c":129.7799105707,"v":395418.6979588114,"t":1728374400}
+{"o":129.7799105707,"h":130.1707050117,"l":129.1779468613,"c":129.9125913647,"v":369487.5538445776,"t":1728378000}
+{"o":129.9125913647,"h":130.4809487624,"l":129.5471964673,"c":130.2605655773,"v":347166.4909395938,"t":1728381600}
+{"o":130.2605655773,"h":130.8096680497,"l":130.0875115243,"c":130.6373411942,"v":331266.7931630809,"t":1728385200}
+{"o":130.6373411942,"h":130.701550832,"l":129.4845675539,"c":129.5554964549,"v":376617.4294976499,"t":1728388800}
+{"o":129.5554964549,"h":131.1286329837,"l":128.9562675488,"c":131.0326187415,"v":499082.7649497003,"t":1728392400}
+{"o":131.0326187415,"h":131.5656130624,"l":128.7310330535,"c":130.2213210719,"v":700026.6010747299,"t":1728396000}
+{"o":130.2213210719,"h":130.4677141424,"l":127.5974566525,"c":129.0914526624,"v":704771.2972929042,"t":1728399600}
+{"o":129.0914526624,"h":130.0552070432,"l":128.1227123231,"c":129.9166999021,"v":611638.2266285605,"t":1728403200}
+{"o":129.9166999021,"h":130.106313346,"l":128.5532539726,"c":129.5439798865,"v":531321.0074215044,"t":1728406800}
+{"o":129.5439798865,"h":130.0572038788,"l":128.3369588087,"c":129.1829438757,"v":510431.3175150065,"t":1728410400}
+{"o":129.1829438757,"h":130.2211694531,"l":128.5526567041,"c":129.8727388559,"v":568872.3687048905,"t":1728414000}
+{"o":129.8727388559,"h":130.561927297,"l":129.5678782999,"c":130.561927297,"v":491440.764896505,"t":1728417600}
+{"o":130.561927297,"h":130.7817038195,"l":130.1372551,"c":130.3372398668,"v":522855.3023338178,"t":1728421200}
+{"o":130.3372398668,"h":130.3858153662,"l":129.4074034427,"c":129.5093456972,"v":533062.014183642,"t":1728424800}
+{"o":129.5093456972,"h":129.8318557534,"l":128.9509580646,"c":129.7632864346,"v":362731.1070848905,"t":1728428400}
+{"o":129.7632864346,"h":130.3791447617,"l":129.3466092043,"c":130.3744214041,"v":533008.658125653,"t":1728432000}
+{"o":130.3744214041,"h":131.4018742631,"l":130.1394574887,"c":130.8403332693,"v":823904.9235844576,"t":1728435600}
+{"o":130.8403332693,"h":130.9639271668,"l":130.0425257574,"c":130.1414417731,"v":489387.0295763336,"t":1728439200}
+{"o":130.1414417731,"h":130.6984867864,"l":129.7125889702,"c":130.1044813297,"v":444367.4601270892,"t":1728442800}
+{"o":130.1044813297,"h":130.2353376232,"l":129.3901329948,"c":129.5769082734,"v":358821.1054710145,"t":1728446400}
+{"o":129.5769082734,"h":130.453868512,"l":129.2637819801,"c":130.283459061,"v":400901.4408317768,"t":1728450000}
+{"o":130.283459061,"h":130.3952982837,"l":129.536612721,"c":129.7581886345,"v":540976.8397450567,"t":1728453600}
+{"o":129.7581886345,"h":129.759508745,"l":128.9648272035,"c":129.3593003792,"v":402501.3307802337,"t":1728457200}
+{"o":129.3593003792,"h":129.6792037828,"l":128.763273938,"c":129.1614631776,"v":374029.33175879,"t":1728460800}
+{"o":129.1614631776,"h":129.5105758825,"l":128.9285627035,"c":129.4208247646,"v":411216.9715147021,"t":1728464400}
+{"o":129.4208247646,"h":129.6073707711,"l":128.6967718193,"c":128.8808157169,"v":403398.2296496001,"t":1728468000}
+{"o":128.8808157169,"h":129.4716360785,"l":128.7866131288,"c":129.3825456452,"v":380815.7484647161,"t":1728471600}
+{"o":129.3825456452,"h":129.4989435707,"l":127.5196219907,"c":128.1384810128,"v":550809.7744300922,"t":1728475200}
+{"o":128.1384810128,"h":128.4580696265,"l":126.7160849199,"c":127.4907749754,"v":690548.3557538957,"t":1728478800}
+{"o":127.4907749754,"h":128.364923478,"l":127.117546634,"c":127.6770823358,"v":621350.1329963342,"t":1728482400}
+{"o":127.6770823358,"h":129.3278221617,"l":127.6700642786,"c":129.0798934003,"v":587115.9579926268,"t":1728486000}
+{"o":129.0798934003,"h":129.1223123496,"l":127.027312984,"c":127.300127072,"v":703987.3740749838,"t":1728489600}
+{"o":127.300127072,"h":127.815874078,"l":126.8784366724,"c":127.5468651193,"v":653357.9968685987,"t":1728493200}
+{"o":127.5468651193,"h":127.7816743099,"l":126.374608502,"c":127.0132108067,"v":709356.4904977606,"t":1728496800}
+{"o":127.0132108067,"h":127.5191582118,"l":126.0743654995,"c":127.4327642968,"v":710790.7356202406,"t":1728500400}
+{"o":127.4327642968,"h":127.4374410176,"l":125.3128542018,"c":125.4286942894,"v":814421.3609022137,"t":1728504000}
+{"o":125.4286942894,"h":126.5822481912,"l":125.2705543154,"c":126.3349770211,"v":514947.8843290118,"t":1728507600}
+{"o":126.3349770211,"h":126.4270404355,"l":125.7498865567,"c":125.7571177025,"v":573333.5575930576,"t":1728511200}
+{"o":125.7571177025,"h":126.2324402079,"l":125.6795313873,"c":125.9132850797,"v":301455.0274929726,"t":1728514800}
+{"o":125.9132850797,"h":125.9132850797,"l":124.3563154041,"c":125.1031949222,"v":469195.9113525522,"t":1728518400}
+{"o":125.1031949222,"h":126.3550605886,"l":125.0688879857,"c":125.9292920478,"v":450995.0156814852,"t":1728522000}
+{"o":125.9292920478,"h":126.4370513613,"l":125.809059709,"c":126.240823599,"v":410558.9545106399,"t":1728525600}
+{"o":126.240823599,"h":126.8393215394,"l":126.0009609682,"c":126.3563994399,"v":322784.1813147033,"t":1728529200}
+{"o":126.3563994399,"h":126.7685201792,"l":126.172779989,"c":126.3541398832,"v":322233.9336916361,"t":1728532800}
+{"o":126.3541398832,"h":127.2231131301,"l":126.0071680757,"c":126.996783559,"v":402176.353475499,"t":1728536400}
+{"o":126.996783559,"h":127.1169612681,"l":126.5953243958,"c":126.9053224977,"v":348161.6365843627,"t":1728540000}
+{"o":126.9053224977,"h":126.9330159533,"l":126.1977779471,"c":126.1977779471,"v":375880.6505421688,"t":1728543600}
+{"o":126.1977779471,"h":126.6111625022,"l":125.1791503699,"c":125.2380964328,"v":402017.3035891231,"t":1728547200}
+{"o":125.2380964328,"h":125.4203404123,"l":123.8964310704,"c":125.064773115,"v":415671.1288500546,"t":1728550800}
+{"o":125.064773115,"h":126.1722272283,"l":124.9692334645,"c":126.0086755733,"v":373756.6582153764,"t":1728554400}
+{"o":126.0086755733,"h":126.8932806179,"l":125.7924858841,"c":126.82747612,"v":383024.3665471054,"t":1728558000}
+{"o":126.82747612,"h":127.1334120174,"l":124.8487915729,"c":125.581970131,"v":653011.5883226859,"t":1728561600}
+{"o":125.581970131,"h":126.6471585387,"l":124.0185391458,"c":124.7592435627,"v":604740.423343253,"t":1728565200}
+{"o":124.7592435627,"h":125.2644275296,"l":123.0443076564,"c":124.1804282121,"v":642807.9021165643,"t":1728568800}
+{"o":124.1804282121,"h":125.2966974046,"l":123.7186168289,"c":125.2905912911,"v":532674.5809783771,"t":1728572400}
+{"o":125.2905912911,"h":125.6607729965,"l":124.4301311028,"c":124.6941645564,"v":546055.6440730627,"t":1728576000}
+{"o":124.6941645564,"h":125.1065015018,"l":123.2517541203,"c":123.4500970926,"v":633706.4845527589,"t":1728579600}
+{"o":123.4500970926,"h":124.0573203575,"l":122.390890597,"c":124.0008603522,"v":812992.104585954,"t":1728583200}
+{"o":124.0008603522,"h":124.8757974983,"l":123.7032916916,"c":124.8029345688,"v":570123.4136098418,"t":1728586800}
+{"o":124.8029345688,"h":125.4499352914,"l":123.9318690377,"c":124.3280042028,"v":520530.8857401543,"t":1728590400}
+{"o":124.3280042028,"h":125.3456143973,"l":124.0485423544,"c":125.2892385088,"v":438476.8776754241,"t":1728594000}
+{"o":125.2892385088,"h":125.8587531507,"l":124.5142108366,"c":125.2553278195,"v":478769.6330291968,"t":1728597600}
+{"o":125.2553278195,"h":125.753752465,"l":125.2451022125,"c":125.6933563985,"v":420499.891098097,"t":1728601200}
+{"o":125.6933563985,"h":126.3595573866,"l":125.4999212858,"c":125.992116728,"v":554894.4171121905,"t":1728604800}
+{"o":125.992116728,"h":126.9547668853,"l":125.29540057,"c":126.6721493882,"v":516972.2633535332,"t":1728608400}
+{"o":126.6721493882,"h":127.4331248197,"l":126.2405047047,"c":127.2934920061,"v":381756.5615751912,"t":1728612000}
+{"o":127.2934920061,"h":127.8888464767,"l":127.2633664868,"c":127.2633664868,"v":404852.9701749536,"t":1728615600}
+{"o":127.2633664868,"h":127.5534173303,"l":127.0175610314,"c":127.5155175811,"v":341717.8989473396,"t":1728619200}
+{"o":127.5155175811,"h":127.7877267443,"l":127.2733207984,"c":127.3665539982,"v":322152.215929354,"t":1728622800}
+{"o":127.3665539982,"h":128.2532792934,"l":127.3525195627,"c":127.9317360721,"v":405731.7337225279,"t":1728626400}
+{"o":127.9317360721,"h":128.4029435493,"l":127.4992152367,"c":127.5797435196,"v":369246.8619573101,"t":1728630000}
+{"o":127.5797435196,"h":128.0340011642,"l":127.3841373442,"c":127.8091936291,"v":349140.5833263794,"t":1728633600}
+{"o":127.8091936291,"h":128.5962997209,"l":127.7977687857,"c":128.4661498234,"v":426687.8647687417,"t":1728637200}
+{"o":128.4661498234,"h":129.1193546045,"l":128.0417499366,"c":128.2589086784,"v":433368.8150041708,"t":1728640800}
+{"o":128.2589086784,"h":128.6371894315,"l":127.9285887503,"c":128.3172388309,"v":371781.6735897921,"t":1728644400}
+{"o":128.3172388309,"h":129.3894409518,"l":128.1639801772,"c":129.2701530788,"v":516464.7503954281,"t":1728648000}
+{"o":129.2701530788,"h":130.0666513403,"l":128.6370356571,"c":129.8057667769,"v":585578.1108046444,"t":1728651600}
+{"o":129.8057667769,"h":130.5069432051,"l":129.7140922642,"c":130.0668780461,"v":692847.6128216072,"t":1728655200}
+{"o":130.0668780461,"h":131.5553133377,"l":129.8788829452,"c":130.5710594232,"v":823039.9933198952,"t":1728658800}
+{"o":130.5710594232,"h":131.0195062637,"l":130.1224159375,"c":130.9449312996,"v":714655.5813088097,"t":1728662400}
+{"o":130.9449312996,"h":132.2077408644,"l":129.5767316661,"c":132.055605793,"v":768943.6549930095,"t":1728666000}
+{"o":132.055605793,"h":132.2244982552,"l":131.2558411384,"c":131.895550425,"v":672377.1392719432,"t":1728669600}
+{"o":131.895550425,"h":132.5406617806,"l":131.3308515223,"c":131.5705569647,"v":618899.0604046173,"t":1728673200}
+{"o":131.5705569647,"h":132.1812895193,"l":131.2884520423,"c":132.0758262957,"v":501458.0546953615,"t":1728676800}
+{"o":132.0758262957,"h":132.4266399737,"l":131.8623047763,"c":131.9436829667,"v":495483.0671837085,"t":1728680400}
+{"o":131.9436829667,"h":132.1379747323,"l":131.3499987748,"c":131.8639126318,"v":515827.4853466101,"t":1728684000}
+{"o":131.8639126318,"h":131.9494671455,"l":131.2475725019,"c":131.5570242614,"v":482259.2386301477,"t":1728687600}
+{"o":131.5570242614,"h":132.5439834812,"l":131.5125610614,"c":132.2368800748,"v":567455.6190024869,"t":1728691200}
+{"o":132.2368800748,"h":132.6985962828,"l":131.7368423384,"c":131.8535987462,"v":464123.1396122142,"t":1728694800}
+{"o":131.8535987462,"h":131.9283065489,"l":130.9071475761,"c":131.1181685187,"v":402473.0516512105,"t":1728698400}
+{"o":131.1181685187,"h":131.3355258227,"l":130.7948570375,"c":131.2203788414,"v":406096.1121354419,"t":1728702000}
+{"o":131.2203788414,"h":131.9348005362,"l":131.1851740298,"c":131.4500894334,"v":400434.4555434526,"t":1728705600}
+{"o":131.4500894334,"h":131.930413479,"l":131.3659849785,"c":131.8545977622,"v":365356.5782100867,"t":1728709200}
+{"o":131.8545977622,"h":131.9780209811,"l":131.6010054959,"c":131.7329777675,"v":388522.0196023435,"t":1728712800}
+{"o":131.7329777675,"h":131.922202309,"l":131.3778397084,"c":131.6482261118,"v":441417.3485841934,"t":1728716400}
+{"o":131.6482261118,"h":131.8916370929,"l":131.5065641677,"c":131.7032129724,"v":383654.8063690991,"t":1728720000}
+{"o":131.7032129724,"h":131.8524154391,"l":131.4815120527,"c":131.8524154391,"v":357608.3529601317,"t":1728723600}
+{"o":131.8524154391,"h":132.7598690882,"l":131.649620736,"c":132.6691277198,"v":465130.7481638051,"t":1728727200}
+{"o":132.6691277198,"h":133.4167988518,"l":132.1303449173,"c":132.2495592165,"v":457713.5046375715,"t":1728730800}
+{"o":132.2495592165,"h":133.116500564,"l":131.8506175689,"c":132.8990921548,"v":732956.7544001653,"t":1728734400}
+{"o":132.8990921548,"h":133.1479362824,"l":132.2469143965,"c":132.4608874595,"v":576381.8350879011,"t":1728738000}
+{"o":132.4608874595,"h":133.1840109192,"l":132.16883045,"c":132.8424206834,"v":568475.5340605977,"t":1728741600}
+{"o":132.8424206834,"h":133.1157486483,"l":131.7418766717,"c":132.1054617431,"v":615345.4983992127,"t":1728745200}
+{"o":132.1054617431,"h":133.0939112994,"l":131.8683179901,"c":132.3978845857,"v":710025.279134886,"t":1728748800}
+{"o":132.3978845857,"h":133.2845714651,"l":131.9358499455,"c":132.8500280716,"v":614886.2056459123,"t":1728752400}
+{"o":132.8500280716,"h":133.1046835409,"l":132.0955714586,"c":132.4007758367,"v":513501.6120600643,"t":1728756000}
+{"o":132.4007758367,"h":132.9957903472,"l":132.1946065524,"c":132.7089892096,"v":427752.7367457224,"t":1728759600}
+{"o":132.7089892096,"h":132.8477742816,"l":132.5299045909,"c":132.6641104718,"v":408243.6530726317,"t":1728763200}
+{"o":132.6641104718,"h":133.6665244863,"l":132.4515042968,"c":132.6731101305,"v":479267.7221095936,"t":1728766800}
+{"o":132.6731101305,"h":133.1114032082,"l":132.3908818191,"c":132.9633997388,"v":455304.3287721401,"t":1728770400}
+{"o":132.9633997388,"h":133.0554979534,"l":132.2861543192,"c":132.3723680645,"v":488651.3970233327,"t":1728774000}
+{"o":132.3723680645,"h":133.0084548151,"l":132.3404882418,"c":132.6000321886,"v":463843.9379105473,"t":1728777600}
+{"o":132.6000321886,"h":132.6551554634,"l":131.4260904166,"c":131.9712678703,"v":451929.0376409913,"t":1728781200}
+{"o":131.9712678703,"h":132.1294903301,"l":131.7643949896,"c":132.1129912837,"v":410260.5111812703,"t":1728784800}
+{"o":132.1129912837,"h":132.1365426262,"l":129.7938700308,"c":131.3656535261,"v":439117.2100045901,"t":1728788400}
+{"o":131.3656535261,"h":132.0689345284,"l":131.3046950725,"c":131.9554537954,"v":445552.5664684044,"t":1728792000}
+{"o":131.9554537954,"h":132.6484963185,"l":131.8426756823,"c":132.4414908892,"v":539623.2978006466,"t":1728795600}
+{"o":132.4414908892,"h":132.8798332101,"l":132.2346158975,"c":132.384663783,"v":423468.7863811793,"t":1728799200}
+{"o":132.384663783,"h":132.7173978686,"l":131.9061302886,"c":132.3823255559,"v":466727.6377626444,"t":1728802800}
+{"o":132.3823255559,"h":132.9547262448,"l":132.3085841765,"c":132.5795931095,"v":477656.6634650327,"t":1728806400}
+{"o":132.5795931095,"h":134.0183892628,"l":132.5215196507,"c":133.4849284744,"v":480760.5142452708,"t":1728810000}
+{"o":133.4849284744,"h":134.1255204184,"l":133.0337825427,"c":133.035325375,"v":480356.1661691514,"t":1728813600}
+{"o":133.035325375,"h":133.4197769607,"l":132.3629156688,"c":132.4814926686,"v":536414.3362895154,"t":1728817200}
+{"o":132.4814926686,"h":133.4606854826,"l":132.3889305816,"c":133.1975652309,"v":572422.3047009967,"t":1728820800}
+{"o":133.1975652309,"h":133.843435194,"l":133.0572557551,"c":133.065734078,"v":527897.2422463663,"t":1728824400}
+{"o":133.065734078,"h":133.1553222973,"l":130.9038792318,"c":131.4442851554,"v":595546.5927468495,"t":1728828000}
+{"o":131.4442851554,"h":131.9968631106,"l":130.0735518646,"c":131.382694722,"v":692449.556829468,"t":1728831600}
+{"o":131.382694722,"h":132.136075269,"l":130.6749547018,"c":131.9513898782,"v":603969.4239858335,"t":1728835200}
+{"o":131.9513898782,"h":132.9947234219,"l":130.6789535641,"c":131.4845521839,"v":578336.5918796702,"t":1728838800}
+{"o":131.4845521839,"h":131.8285906159,"l":130.7615777057,"c":131.3924092115,"v":584306.8922921509,"t":1728842400}
+{"o":131.3924092115,"h":133.0893056329,"l":131.0288887529,"c":132.0118909392,"v":1240421.6724613004,"t":1728846000}
+{"o":132.0118909392,"h":132.3538788285,"l":130.5331257863,"c":132.3079780343,"v":798645.9727073513,"t":1728849600}
+{"o":132.3079780343,"h":133.7890344603,"l":131.9901397628,"c":133.6662898193,"v":588023.9806653779,"t":1728853200}
+{"o":133.6662898193,"h":134.5301984148,"l":133.1936643936,"c":133.5793709549,"v":621489.8146039948,"t":1728856800}
+{"o":133.5793709549,"h":133.6212335732,"l":132.4056596556,"c":133.5257079391,"v":509400.0065393914,"t":1728860400}
+{"o":133.5257079391,"h":133.7421490437,"l":132.6900328232,"c":133.0217614387,"v":532911.6976478276,"t":1728864000}
+{"o":133.0217614387,"h":134.0850067865,"l":133.0183466373,"c":133.5980822968,"v":675682.9315143636,"t":1728867600}
+{"o":133.5980822968,"h":134.539613477,"l":132.983119155,"c":134.1727850368,"v":590979.0204677606,"t":1728871200}
+{"o":134.1727850368,"h":138.254361247,"l":134.1232920406,"c":137.8246333248,"v":846815.0939231472,"t":1728874800}
+{"o":137.8246333248,"h":139.051630876,"l":136.4825931525,"c":137.5702416664,"v":863731.2100576884,"t":1728878400}
+{"o":137.5702416664,"h":137.8661343324,"l":136.3431541063,"c":136.8703073289,"v":545221.6724564621,"t":1728882000}
+{"o":136.8703073289,"h":138.4082347753,"l":136.4501775332,"c":137.3813536791,"v":561877.8859761879,"t":1728885600}
+{"o":137.3813536791,"h":138.3520354476,"l":137.0160024503,"c":138.2693899431,"v":643185.7049481443,"t":1728889200}
+{"o":138.2693899431,"h":138.5787201879,"l":137.4244263392,"c":137.780413292,"v":614424.4603360329,"t":1728892800}
+{"o":137.780413292,"h":138.8497283374,"l":137.400654991,"c":138.2516471701,"v":638830.548267976,"t":1728896400}
+{"o":138.2516471701,"h":139.1408177337,"l":137.9849739179,"c":138.3912981341,"v":606588.9528804821,"t":1728900000}
+{"o":138.3912981341,"h":139.054392622,"l":137.9672545417,"c":138.3582100098,"v":534086.0939311151,"t":1728903600}
+{"o":138.3582100098,"h":139.4952560586,"l":136.9973207627,"c":138.4454046175,"v":546637.4741708017,"t":1728907200}
+{"o":138.4454046175,"h":139.3445571087,"l":137.9360325123,"c":138.9114911704,"v":702867.1099203259,"t":1728910800}
+{"o":138.9114911704,"h":140.9862353737,"l":138.8360917792,"c":140.1048535472,"v":1152188.106154629,"t":1728914400}
+{"o":140.1048535472,"h":142.8727837807,"l":140.0762460899,"c":141.6463650184,"v":1257851.4861644325,"t":1728918000}
+{"o":141.6463650184,"h":141.8395395482,"l":139.7931232887,"c":140.174351031,"v":961970.4367327673,"t":1728921600}
+{"o":140.174351031,"h":141.0579570878,"l":140.0414556623,"c":140.6404210255,"v":811383.0594988172,"t":1728925200}
+{"o":140.6404210255,"h":141.2739283623,"l":140.3827249013,"c":140.8804418717,"v":807110.0543999337,"t":1728928800}
+{"o":140.8804418717,"h":141.4350401395,"l":140.3820887779,"c":140.6940449986,"v":792297.6331327326,"t":1728932400}
+{"o":140.6940449986,"h":141.5136007937,"l":140.4544754205,"c":141.1306684717,"v":671073.3896020616,"t":1728936000}
+{"o":141.1306684717,"h":141.6752557831,"l":140.47771138,"c":140.8033655555,"v":634970.1338979645,"t":1728939600}
+{"o":140.8033655555,"h":142.8803983101,"l":140.7236912035,"c":142.85777272,"v":725231.8010518698,"t":1728943200}
+{"o":142.85777272,"h":142.8637743399,"l":141.8250036014,"c":142.4056878278,"v":618397.8410577497,"t":1728946800}
+{"o":142.4056878278,"h":143.1157247884,"l":141.7657987145,"c":142.372822499,"v":811841.1617498092,"t":1728950400}
+{"o":142.372822499,"h":143.0154488064,"l":141.7025728925,"c":142.1500870949,"v":658876.8680238886,"t":1728954000}
+{"o":142.1500870949,"h":142.8994316537,"l":141.7957709013,"c":142.3399202039,"v":573171.0856645474,"t":1728957600}
+{"o":142.3399202039,"h":142.4302410049,"l":140.2724223029,"c":140.5004160448,"v":637266.797988468,"t":1728961200}
+{"o":140.5004160448,"h":141.3155579622,"l":140.1113907397,"c":141.0293034653,"v":543463.9036077765,"t":1728964800}
+{"o":141.0293034653,"h":141.0901766887,"l":139.2250669877,"c":139.4912917788,"v":583372.5258630454,"t":1728968400}
+{"o":139.4912917788,"h":140.0654413694,"l":138.9336423275,"c":139.9111662391,"v":503553.162055425,"t":1728972000}
+{"o":139.9111662391,"h":140.4499075134,"l":139.8289920577,"c":140.1332189833,"v":468209.1541396227,"t":1728975600}
+{"o":140.1332189833,"h":140.572645216,"l":139.8417954145,"c":139.9762191704,"v":452181.3097518315,"t":1728979200}
+{"o":139.9762191704,"h":140.0400703852,"l":137.0053678829,"c":139.5229300409,"v":438302.7244100706,"t":1728982800}
+{"o":139.5229300409,"h":140.304733396,"l":139.2473406882,"c":140.0217189381,"v":408359.9011349511,"t":1728986400}
+{"o":140.0217189381,"h":140.0800883753,"l":137.1939512487,"c":137.8139263747,"v":780059.7771272919,"t":1728990000}
+{"o":137.8139263747,"h":139.1754711381,"l":137.428343306,"c":138.7841711813,"v":699955.8877059245,"t":1728993600}
+{"o":138.7841711813,"h":143.6797433394,"l":138.3069575906,"c":143.3114489319,"v":1031938.0110655903,"t":1728997200}
+{"o":143.3114489319,"h":144.1990247061,"l":136.9716770761,"c":137.7860858628,"v":1885177.1027894898,"t":1729000800}
+{"o":137.7860858628,"h":139.9489854777,"l":135.7453725939,"c":138.6274772147,"v":1442937.6859767104,"t":1729004400}
+{"o":138.6274772147,"h":141.3007172153,"l":138.3871903402,"c":140.0746314982,"v":1051581.3587392394,"t":1729008000}
+{"o":140.0746314982,"h":140.703016085,"l":139.2198020453,"c":139.9580629125,"v":926672.1583801642,"t":1729011600}
+{"o":139.9580629125,"h":141.4019817302,"l":139.7708552104,"c":140.1845619795,"v":740486.3217436428,"t":1729015200}
+{"o":140.1845619795,"h":140.7899722841,"l":139.042304759,"c":140.2304643299,"v":770736.3230912812,"t":1729018800}
+{"o":140.2304643299,"h":140.3993515821,"l":137.720036271,"c":138.1846808466,"v":914224.5866926251,"t":1729022400}
+{"o":138.1846808466,"h":138.840217726,"l":137.57221596,"c":138.840217726,"v":718822.3855441117,"t":1729026000}
+{"o":138.840217726,"h":139.2590775032,"l":138.2631197701,"c":138.3703241295,"v":548516.5108388254,"t":1729029600}
+{"o":138.3703241295,"h":140.1847800171,"l":137.0006810206,"c":139.8867395151,"v":664873.2108951147,"t":1729033200}
+{"o":139.8867395151,"h":140.1613503267,"l":138.7026805011,"c":139.0836300143,"v":684629.7523592839,"t":1729036800}
+{"o":139.0836300143,"h":140.3547935061,"l":138.3384379939,"c":139.9614992409,"v":903032.6887298567,"t":1729040400}
+{"o":139.9614992409,"h":141.1325181455,"l":139.5927669246,"c":139.6934537672,"v":802252.9435764701,"t":1729044000}
+{"o":139.6934537672,"h":139.8887611556,"l":139.0142024534,"c":139.4955309627,"v":647916.4133416795,"t":1729047600}
+{"o":139.4955309627,"h":139.9247046933,"l":138.4934037535,"c":139.2438692854,"v":672510.7202302971,"t":1729051200}
+{"o":139.2438692854,"h":139.8210193858,"l":138.9907394288,"c":139.481496449,"v":549643.9800090755,"t":1729054800}
+{"o":139.481496449,"h":140.0819605827,"l":138.6436775919,"c":139.2576049473,"v":632105.5209238711,"t":1729058400}
+{"o":139.2576049473,"h":139.3072101408,"l":138.3352667487,"c":138.8913153181,"v":679869.3877953214,"t":1729062000}
+{"o":138.8913153181,"h":140.0565979514,"l":138.7018046594,"c":139.6789711452,"v":750995.300173262,"t":1729065600}
+{"o":139.6789711452,"h":140.5111446228,"l":139.5998279395,"c":140.3824986984,"v":459745.1012026697,"t":1729069200}
+{"o":140.3824986984,"h":141.3680709102,"l":140.1199682878,"c":140.9062437663,"v":614677.3094848017,"t":1729072800}
+{"o":140.9062437663,"h":143.1967574707,"l":140.4153412159,"c":140.9836926187,"v":1550277.1261809033,"t":1729076400}
+{"o":140.9836926187,"h":141.4707073205,"l":139.6449434792,"c":140.5701800958,"v":1287672.6359390633,"t":1729080000}
+{"o":140.5701800958,"h":140.9694839451,"l":139.1221555267,"c":139.5575845544,"v":845613.1506890221,"t":1729083600}
+{"o":139.5575845544,"h":141.84894819,"l":139.3544617452,"c":140.3078745107,"v":954693.1304834697,"t":1729087200}
+{"o":140.3078745107,"h":140.9975883158,"l":139.306680906,"c":140.7649058554,"v":958820.0518339624,"t":1729090800}
+{"o":140.7649058554,"h":141.0011580369,"l":139.3724854706,"c":140.4125959067,"v":984008.0090887352,"t":1729094400}
+{"o":140.4125959067,"h":140.7747132392,"l":139.8941839167,"c":140.2290292905,"v":801502.0704425728,"t":1729098000}
+{"o":140.2290292905,"h":140.3814074675,"l":139.5922763775,"c":139.658397927,"v":810483.6091574207,"t":1729101600}
+{"o":139.658397927,"h":139.9203352609,"l":139.3278189322,"c":139.6458397482,"v":803285.2349778613,"t":1729105200}
+{"o":139.6458397482,"h":140.3565649512,"l":139.2769164124,"c":139.625562472,"v":803383.7482775153,"t":1729108800}
+{"o":139.625562472,"h":139.9596012458,"l":138.9214379737,"c":139.2110832402,"v":685184.156109895,"t":1729112400}
+{"o":139.2110832402,"h":140.2377325114,"l":139.165726569,"c":140.0330808999,"v":603877.001070176,"t":1729116000}
+{"o":140.0330808999,"h":140.0330808999,"l":139.3080067693,"c":139.4603978299,"v":697659.2486058061,"t":1729119600}
+{"o":139.4603978299,"h":140.6926650152,"l":139.4603978299,"c":140.0700028041,"v":758336.8164853234,"t":1729123200}
+{"o":140.0700028041,"h":140.7612185349,"l":138.3105096932,"c":140.6375404654,"v":712938.7261768118,"t":1729126800}
+{"o":140.6375404654,"h":140.801138389,"l":139.1060914221,"c":139.1141205641,"v":844118.2840813725,"t":1729130400}
+{"o":139.1141205641,"h":139.9704027913,"l":138.9597745939,"c":139.8330597227,"v":749540.4093629377,"t":1729134000}
+{"o":139.8330597227,"h":139.9657254124,"l":138.4209228261,"c":138.5671706531,"v":623684.8082199146,"t":1729137600}
+{"o":138.5671706531,"h":138.9104080895,"l":137.7597122867,"c":138.0761733781,"v":591094.9657184668,"t":1729141200}
+{"o":138.0761733781,"h":138.5891591035,"l":137.6650733103,"c":137.6664297884,"v":562181.9392454979,"t":1729144800}
+{"o":137.6664297884,"h":138.0170668648,"l":136.8958858784,"c":137.9728651338,"v":599370.2699824813,"t":1729148400}
+{"o":137.9728651338,"h":138.5613565341,"l":137.5180664524,"c":138.5239507267,"v":558264.8745206908,"t":1729152000}
+{"o":138.5239507267,"h":138.7196275472,"l":138.1035537341,"c":138.3622729323,"v":508162.6478709131,"t":1729155600}
+{"o":138.3622729323,"h":138.5939704539,"l":136.8377425903,"c":137.7519790363,"v":572953.3265021851,"t":1729159200}
+{"o":137.7519790363,"h":137.9239285728,"l":135.659978196,"c":136.7517311852,"v":607458.4556436469,"t":1729162800}
+{"o":136.7517311852,"h":137.878365528,"l":136.5367345239,"c":137.878365528,"v":646533.1171653105,"t":1729166400}
+{"o":137.878365528,"h":138.5408054528,"l":136.8711513766,"c":137.4921669164,"v":814937.1918266515,"t":1729170000}
+{"o":137.4921669164,"h":137.6921303943,"l":135.6114714986,"c":137.3816185339,"v":1017160.176356773,"t":1729173600}
+{"o":137.3816185339,"h":138.380676104,"l":136.4414389185,"c":138.1894380426,"v":938168.3163024742,"t":1729177200}
+{"o":138.1894380426,"h":138.2127595387,"l":135.9144800539,"c":136.7827249535,"v":818251.2952384807,"t":1729180800}
+{"o":136.7827249535,"h":136.9385513001,"l":134.9367880801,"c":135.1264756487,"v":924757.2565756135,"t":1729184400}
+{"o":135.1264756487,"h":135.1889478494,"l":133.4201052459,"c":134.2679110273,"v":941805.9017732732,"t":1729188000}
+{"o":134.2679110273,"h":135.308991483,"l":134.0869061735,"c":135.0178093665,"v":765772.8457484718,"t":1729191600}
+{"o":135.0178093665,"h":136.0142949446,"l":134.9620414527,"c":135.2436268109,"v":716566.9633283977,"t":1729195200}
+{"o":135.2436268109,"h":135.9046740855,"l":135.2422139618,"c":135.7006426053,"v":621956.5050657204,"t":1729198800}
+{"o":135.7006426053,"h":136.4600084355,"l":135.7006426053,"c":136.4600084355,"v":561259.8941062391,"t":1729202400}
+{"o":136.4600084355,"h":136.4600084355,"l":135.7747436884,"c":136.0276926836,"v":495426.5556840419,"t":1729206000}
+{"o":136.0276926836,"h":136.2656696693,"l":135.294687849,"c":135.4165609269,"v":597580.8467422948,"t":1729209600}
+{"o":135.4165609269,"h":138.0969075762,"l":135.2510848852,"c":137.7428143436,"v":699719.3382975957,"t":1729213200}
+{"o":137.7428143436,"h":138.5682315103,"l":137.4020216641,"c":138.4655153825,"v":700575.7817384717,"t":1729216800}
+{"o":138.4655153825,"h":138.5085206956,"l":137.1775608684,"c":137.3087547296,"v":674293.7851894364,"t":1729220400}
+{"o":137.3087547296,"h":138.0805583331,"l":137.3071679989,"c":137.8110148002,"v":587069.4345467519,"t":1729224000}
+{"o":137.8110148002,"h":138.377765849,"l":137.585961323,"c":138.3695235155,"v":648009.0253060297,"t":1729227600}
+{"o":138.3695235155,"h":139.2367395953,"l":138.2088164129,"c":138.9197985568,"v":672084.4624099213,"t":1729231200}
+{"o":138.9197985568,"h":139.4202870701,"l":138.6144907187,"c":139.1640583943,"v":700310.2910156909,"t":1729234800}
+{"o":139.1640583943,"h":139.5164176189,"l":138.7909777324,"c":138.9437826462,"v":553241.9154926102,"t":1729238400}
+{"o":138.9437826462,"h":139.3354906876,"l":138.5157239481,"c":138.7572703774,"v":600625.9111586345,"t":1729242000}
+{"o":138.7572703774,"h":139.1786829882,"l":138.6489436004,"c":138.9158399916,"v":510979.0802401484,"t":1729245600}
+{"o":138.9158399916,"h":139.2355884855,"l":138.1547279266,"c":138.312723171,"v":593787.0997741297,"t":1729249200}
+{"o":138.312723171,"h":138.6030086542,"l":137.5134842287,"c":137.7736976313,"v":666231.6994287109,"t":1729252800}
+{"o":137.7736976313,"h":139.1377781747,"l":137.6318206416,"c":139.0319256838,"v":744331.1954685056,"t":1729256400}
+{"o":139.0319256838,"h":139.9043051347,"l":138.345057579,"c":139.6115598786,"v":987808.5961814965,"t":1729260000}
+{"o":139.6115598786,"h":140.6816549375,"l":138.8962448492,"c":139.9431602424,"v":865415.6978749475,"t":1729263600}
+{"o":139.9431602424,"h":141.1079778831,"l":138.9457581943,"c":140.822256431,"v":858120.7066515289,"t":1729267200}
+{"o":140.822256431,"h":141.2873630974,"l":140.4631869544,"c":140.6055585177,"v":940714.3518806529,"t":1729270800}
+{"o":140.6055585177,"h":141.6611633658,"l":140.3472659113,"c":141.1710864391,"v":835212.7108310943,"t":1729274400}
+{"o":141.1710864391,"h":141.2417075972,"l":139.708835563,"c":139.999606171,"v":722512.7514841658,"t":1729278000}
+{"o":139.999606171,"h":140.1162901281,"l":139.4000080411,"c":139.757203145,"v":628960.0830808615,"t":1729281600}
+{"o":139.757203145,"h":139.9349158469,"l":139.0538306513,"c":139.5736154945,"v":604924.068017324,"t":1729285200}
+{"o":139.5736154945,"h":139.6048557139,"l":139.1343931092,"c":139.5389278429,"v":525355.2660020307,"t":1729288800}
+{"o":139.5389278429,"h":140.3000150668,"l":139.4787021415,"c":140.1183531289,"v":471365.2430241579,"t":1729292400}
+{"o":140.1183531289,"h":140.2631772823,"l":139.6006459759,"c":139.6906232242,"v":495062.8381884369,"t":1729296000}
+{"o":139.6906232242,"h":140.1637854782,"l":139.5707139157,"c":139.5707139157,"v":597928.5492640649,"t":1729299600}
+{"o":139.5707139157,"h":140.1852298534,"l":139.3995054288,"c":140.1758700484,"v":585197.6639566846,"t":1729303200}
+{"o":140.1758700484,"h":141.0605917811,"l":139.7125330823,"c":139.7276012314,"v":598478.6522792967,"t":1729306800}
+{"o":139.7276012314,"h":140.2124006893,"l":139.3933542645,"c":139.3999589653,"v":574975.2967982945,"t":1729310400}
+{"o":139.3999589653,"h":140.146342673,"l":139.3985213381,"c":140.0891061527,"v":501289.1056131054,"t":1729314000}
+{"o":140.0891061527,"h":140.2629951912,"l":139.7162340196,"c":139.7810622389,"v":479878.1202903892,"t":1729317600}
+{"o":139.7810622389,"h":139.8729401086,"l":139.3651299144,"c":139.7620066071,"v":546187.7435586366,"t":1729321200}
+{"o":139.7620066071,"h":140.13839725,"l":139.7597682567,"c":139.947125382,"v":681537.7312160106,"t":1729324800}
+{"o":139.947125382,"h":140.114104884,"l":139.7706006577,"c":140.0593615966,"v":664874.5765386939,"t":1729328400}
+{"o":140.0593615966,"h":140.1887874688,"l":139.4722225648,"c":139.6670590009,"v":682707.427095423,"t":1729332000}
+{"o":139.6670590009,"h":139.9640529012,"l":138.9713242916,"c":139.1553072595,"v":919588.2242329096,"t":1729335600}
+{"o":139.1553072595,"h":140.0022814323,"l":139.0764941741,"c":139.8265087202,"v":857371.841244389,"t":1729339200}
+{"o":139.8265087202,"h":140.1267386297,"l":139.4726706272,"c":139.9428525526,"v":830034.134895613,"t":1729342800}
+{"o":139.9428525526,"h":141.9618075051,"l":139.9189429413,"c":141.9283973999,"v":1278636.0380422571,"t":1729346400}
+{"o":141.9283973999,"h":142.4395810527,"l":140.6186817523,"c":141.54726308,"v":1252614.3392345083,"t":1729350000}
+{"o":141.54726308,"h":141.9282422791,"l":137.4370014203,"c":141.1295913082,"v":1399890.7405128316,"t":1729353600}
+{"o":141.1295913082,"h":141.4113837685,"l":139.9298752965,"c":140.733646351,"v":844946.5503987679,"t":1729357200}
+{"o":140.733646351,"h":141.384379992,"l":140.280815296,"c":140.9381503856,"v":1075304.8276231447,"t":1729360800}
+{"o":140.9381503856,"h":141.8470464561,"l":140.867027519,"c":141.3551777651,"v":949273.4254242739,"t":1729364400}
+{"o":141.3551777651,"h":141.8564197814,"l":141.1865569961,"c":141.7854585934,"v":721510.335596004,"t":1729368000}
+{"o":141.7854585934,"h":142.7426417213,"l":141.7232205336,"c":141.9812096876,"v":721177.3370541617,"t":1729371600}
+{"o":141.9812096876,"h":143.7238032998,"l":141.8758524958,"c":143.6510069631,"v":694738.7567626061,"t":1729375200}
+{"o":143.6510069631,"h":144.5009274035,"l":142.7501279805,"c":144.4511815827,"v":750073.050492011,"t":1729378800}
+{"o":144.4511815827,"h":145.1875432659,"l":143.4947630477,"c":143.5569170408,"v":770591.6066652251,"t":1729382400}
+{"o":143.5569170408,"h":144.1104204338,"l":142.5063306233,"c":143.5207171792,"v":739833.5067279942,"t":1729386000}
+{"o":143.5207171792,"h":144.0641416621,"l":143.1658916305,"c":143.388489885,"v":585615.7632393028,"t":1729389600}
+{"o":143.388489885,"h":143.8462544623,"l":143.0053023829,"c":143.8098435181,"v":558970.9250128941,"t":1729393200}
+{"o":143.8098435181,"h":144.6500186486,"l":143.4639216425,"c":144.2140579376,"v":553073.7537982706,"t":1729396800}
+{"o":144.2140579376,"h":145.2732826603,"l":143.4256234167,"c":144.0801188906,"v":586084.3918608228,"t":1729400400}
+{"o":144.0801188906,"h":144.1331290929,"l":143.390317317,"c":143.9699872186,"v":525340.5132502143,"t":1729404000}
+{"o":143.9699872186,"h":144.1819711062,"l":143.4810687533,"c":143.58757336,"v":500506.3821856235,"t":1729407600}
+{"o":143.58757336,"h":144.0607928646,"l":143.2144149344,"c":143.5740595823,"v":583789.618200062,"t":1729411200}
+{"o":143.5740595823,"h":144.1687742349,"l":143.3148272687,"c":143.9080470536,"v":445613.2633214548,"t":1729414800}
+{"o":143.9080470536,"h":144.1422624699,"l":143.4160795266,"c":143.5739796906,"v":516724.5486199924,"t":1729418400}
+{"o":143.5739796906,"h":144.0690443205,"l":143.5531909557,"c":143.9552550069,"v":671715.3664532085,"t":1729422000}
+{"o":143.9552550069,"h":144.0438841733,"l":143.1262113484,"c":143.1686650729,"v":709140.5351583241,"t":1729425600}
+{"o":143.1686650729,"h":143.5479746992,"l":142.4941487139,"c":142.9641736947,"v":797236.860597362,"t":1729429200}
+{"o":142.9641736947,"h":145.9838841877,"l":142.951592452,"c":145.3897653786,"v":1000339.6182865888,"t":1729432800}
+{"o":145.3897653786,"h":145.5417912251,"l":143.6773911608,"c":144.673777877,"v":799888.197446215,"t":1729436400}
+{"o":144.673777877,"h":144.9599132502,"l":144.0506658471,"c":144.5162197097,"v":771367.6734365614,"t":1729440000}
+{"o":144.5162197097,"h":145.2460962241,"l":143.9799996599,"c":144.8674913223,"v":736654.7883229209,"t":1729443600}
+{"o":144.8674913223,"h":145.7931513389,"l":144.6988741551,"c":145.049749218,"v":717804.0694362919,"t":1729447200}
+{"o":145.049749218,"h":145.5236677558,"l":144.2421397565,"c":144.8027668276,"v":657561.8601927825,"t":1729450800}
+{"o":144.8027668276,"h":147.5635888731,"l":144.2167458668,"c":147.0682694988,"v":706149.5132367144,"t":1729454400}
+{"o":147.0682694988,"h":148.138314358,"l":146.8678440082,"c":148.0095879337,"v":788344.7600762177,"t":1729458000}
+{"o":148.0095879337,"h":151.3939415276,"l":147.4279872707,"c":150.7103849337,"v":1073867.1890963006,"t":1729461600}
+{"o":150.7103849337,"h":152.069760691,"l":149.1424044725,"c":151.3000745668,"v":1010410.589060955,"t":1729465200}
+{"o":151.3000745668,"h":154.0121389041,"l":146.4723591488,"c":152.5340448403,"v":1146754.8073145594,"t":1729468800}
+{"o":152.5340448403,"h":154.0065196209,"l":151.8164327136,"c":153.4878359943,"v":986163.0989955154,"t":1729472400}
+{"o":153.4878359943,"h":154.214122815,"l":151.6181922332,"c":152.3174900718,"v":1046834.5575854527,"t":1729476000}
+{"o":152.3174900718,"h":153.4863415928,"l":151.4995697849,"c":153.2579017221,"v":1438534.5173488522,"t":1729479600}
+{"o":153.2579017221,"h":154.6126242955,"l":151.2768463317,"c":154.1653077255,"v":962467.0475721916,"t":1729483200}
+{"o":154.1653077255,"h":155.2965251481,"l":152.8967841389,"c":153.3268115761,"v":891002.324743767,"t":1729486800}
+{"o":153.3268115761,"h":154.7086226813,"l":152.4995639022,"c":152.8768464444,"v":894925.9228447236,"t":1729490400}
+{"o":152.8768464444,"h":153.6344062349,"l":152.2391283598,"c":152.4452625581,"v":813039.07092044,"t":1729494000}
+{"o":152.4452625581,"h":153.3806074987,"l":149.8522610887,"c":150.3966081152,"v":1126880.527188964,"t":1729497600}
+{"o":150.3966081152,"h":151.2220892577,"l":147.337124595,"c":150.5853278087,"v":965540.7870533649,"t":1729501200}
+{"o":150.5853278087,"h":151.353129346,"l":149.5680448214,"c":150.1136586933,"v":726913.556510599,"t":1729504800}
+{"o":150.1136586933,"h":151.6352952532,"l":147.6378071723,"c":150.32344381,"v":705586.6161703295,"t":1729508400}
+{"o":150.32344381,"h":150.9814623051,"l":149.4409283841,"c":149.7277797786,"v":696523.3976496306,"t":1729512000}
+{"o":149.7277797786,"h":150.1546106336,"l":146.0064780895,"c":146.9984085617,"v":1129020.2834600031,"t":1729515600}
+{"o":146.9984085617,"h":149.0139450572,"l":142.9042765657,"c":148.4640910304,"v":983719.7049665111,"t":1729519200}
+{"o":148.4640910304,"h":149.393447,"l":147.4037450354,"c":149.393447,"v":829202.4270222377,"t":1729522800}
+{"o":149.393447,"h":149.4277854172,"l":147.4222380481,"c":148.8031610458,"v":937298.1232372626,"t":1729526400}
+{"o":148.8031610458,"h":150.1221574254,"l":148.6527269038,"c":149.7751079953,"v":1043503.5346612601,"t":1729530000}
+{"o":149.7751079953,"h":150.1651378937,"l":149.0082558351,"c":149.7905866587,"v":982794.1937437351,"t":1729533600}
+{"o":149.7905866587,"h":151.9400953708,"l":149.7740433373,"c":151.6804221563,"v":992974.8315946161,"t":1729537200}
+{"o":151.6804221563,"h":151.7003255769,"l":150.1685406537,"c":150.4814476258,"v":780167.931460223,"t":1729540800}
+{"o":150.4814476258,"h":151.9860053944,"l":150.4785787413,"c":151.4198103283,"v":963499.9950953027,"t":1729544400}
+{"o":151.4198103283,"h":151.9923228844,"l":150.8854653356,"c":151.7311028699,"v":751328.0924705273,"t":1729548000}
+{"o":151.7311028699,"h":151.7311028699,"l":149.0756280552,"c":150.2510651422,"v":756704.9829560759,"t":1729551600}
+{"o":150.2510651422,"h":150.5289349394,"l":145.2429232853,"c":149.4746109339,"v":997995.957334864,"t":1729555200}
+{"o":149.4746109339,"h":151.2694968256,"l":148.2121202365,"c":150.9469172348,"v":815570.331666428,"t":1729558800}
+{"o":150.9469172348,"h":151.7204508801,"l":149.9923798265,"c":150.0293614049,"v":848169.5021576401,"t":1729562400}
+{"o":150.0293614049,"h":150.5343740367,"l":148.4934955393,"c":150.3966702585,"v":880126.6241830852,"t":1729566000}
+{"o":150.3966702585,"h":152.2368339507,"l":150.1785623363,"c":151.2058929877,"v":881430.9109251716,"t":1729569600}
+{"o":151.2058929877,"h":153.7008116632,"l":150.9918294582,"c":152.2755485652,"v":838680.6441296515,"t":1729573200}
+{"o":152.2755485652,"h":153.0109631822,"l":151.9620203891,"c":152.085710908,"v":763400.4484467702,"t":1729576800}
+{"o":152.085710908,"h":152.3409832702,"l":150.8545757698,"c":151.0149421833,"v":841407.1243221503,"t":1729580400}
+{"o":151.0149421833,"h":151.1103304853,"l":148.2227864079,"c":149.7066779093,"v":897627.07475028,"t":1729584000}
+{"o":149.7066779093,"h":149.8318836944,"l":147.8532742522,"c":149.0765501924,"v":862128.294694597,"t":1729587600}
+{"o":149.0765501924,"h":150.5485974134,"l":148.3418951809,"c":150.3785834893,"v":721737.9938859025,"t":1729591200}
+{"o":150.3785834893,"h":152.8257756231,"l":150.2555416722,"c":151.7011913507,"v":783926.9399876712,"t":1729594800}
+{"o":151.7011913507,"h":153.0472442634,"l":149.7128835253,"c":150.1837456296,"v":917264.9495038571,"t":1729598400}
+{"o":150.1837456296,"h":151.0263776381,"l":148.8896447701,"c":150.106542517,"v":912543.8485269181,"t":1729602000}
+{"o":150.106542517,"h":154.8127347572,"l":149.6810962115,"c":153.7007551859,"v":1160764.8104019496,"t":1729605600}
+{"o":153.7007551859,"h":154.572244116,"l":150.0410089751,"c":151.6381316596,"v":1140119.8867557684,"t":1729609200}
+{"o":151.6381316596,"h":151.994796533,"l":149.2397929004,"c":150.120490124,"v":939495.2683996807,"t":1729612800}
+{"o":150.120490124,"h":152.5868602189,"l":148.4934813058,"c":151.0908699258,"v":893685.8536852075,"t":1729616400}
+{"o":151.0908699258,"h":153.6959713136,"l":150.1321914867,"c":151.8064541659,"v":899063.8195901397,"t":1729620000}
+{"o":151.8064541659,"h":152.8180070874,"l":151.2882624473,"c":152.283470247,"v":842268.7093856756,"t":1729623600}
+{"o":152.283470247,"h":152.6012230167,"l":151.6379667039,"c":152.0495796914,"v":802636.3685571972,"t":1729627200}
+{"o":152.0495796914,"h":152.1587902117,"l":150.9833746233,"c":151.4224862568,"v":745204.6337976187,"t":1729630800}
+{"o":151.4224862568,"h":152.9056801275,"l":151.2341455254,"c":152.7005959871,"v":687269.1229945858,"t":1729634400}
+{"o":152.7005959871,"h":152.8913385647,"l":149.5633687179,"c":151.4794043511,"v":684035.0020608279,"t":1729638000}
+{"o":151.4794043511,"h":151.7649172827,"l":149.8314695569,"c":150.1506239245,"v":663634.6052173255,"t":1729641600}
+{"o":150.1506239245,"h":151.3581293867,"l":150.0992404334,"c":151.2302624452,"v":667767.5434957354,"t":1729645200}
+{"o":151.2302624452,"h":151.3885808022,"l":149.9131631281,"c":150.0679300551,"v":758615.4622269486,"t":1729648800}
+{"o":150.0679300551,"h":150.4263175322,"l":148.7193397272,"c":149.5444766322,"v":804218.3018414665,"t":1729652400}
+{"o":149.5444766322,"h":150.1611596638,"l":149.0940603692,"c":149.9231221963,"v":695887.0836628006,"t":1729656000}
+{"o":149.9231221963,"h":150.3783177368,"l":148.4920485263,"c":149.0797840984,"v":716831.965329517,"t":1729659600}
+{"o":149.0797840984,"h":150.3872492128,"l":148.9293536807,"c":149.285130398,"v":646043.1463138619,"t":1729663200}
+{"o":149.285130398,"h":149.7493336494,"l":148.8111800621,"c":149.7493336494,"v":711827.5280193497,"t":1729666800}
+{"o":149.7493336494,"h":150.3494450561,"l":148.6841907929,"c":148.9922673615,"v":1076073.6730953001,"t":1729670400}
+{"o":148.9922673615,"h":150.049561683,"l":148.3433411723,"c":149.7155394994,"v":949339.1727110035,"t":1729674000}
+{"o":149.7155394994,"h":150.704960344,"l":149.5478668237,"c":149.7213769283,"v":876594.0110694662,"t":1729677600}
+{"o":149.7213769283,"h":150.8225512682,"l":149.5536333671,"c":150.3479754633,"v":838721.7046299699,"t":1729681200}
+{"o":150.3479754633,"h":150.9843721847,"l":149.0976482529,"c":150.4379367,"v":1110968.2720678737,"t":1729684800}
+{"o":150.4379367,"h":153.293282642,"l":150.1605899818,"c":152.7599208292,"v":1175916.0661182757,"t":1729688400}
+{"o":152.7599208292,"h":152.9569737805,"l":151.1502733394,"c":151.6585287009,"v":1365998.241025364,"t":1729692000}
+{"o":151.6585287009,"h":152.3381243876,"l":149.4212222877,"c":151.8479371874,"v":1645382.5201766142,"t":1729695600}
+{"o":151.8479371874,"h":152.3023519267,"l":149.3678752602,"c":149.5995200482,"v":1279611.2815534093,"t":1729699200}
+{"o":149.5995200482,"h":151.138379806,"l":149.4332587,"c":150.1665863731,"v":1409557.5298950879,"t":1729702800}
+{"o":150.1665863731,"h":153.6129687158,"l":147.5389275371,"c":153.2777101924,"v":1407107.6827178842,"t":1729706400}
+{"o":153.2777101924,"h":156.8564062563,"l":152.4748224437,"c":156.2376948196,"v":1265961.4757149178,"t":1729710000}
+{"o":156.2376948196,"h":158.8816076987,"l":155.2289542314,"c":156.7993705335,"v":1155722.0149184132,"t":1729713600}
+{"o":156.7993705335,"h":157.4924728222,"l":153.7224262622,"c":154.4730878236,"v":1125245.0302906053,"t":1729717200}
+{"o":154.4730878236,"h":155.7422251225,"l":148.3678862988,"c":154.4303804726,"v":1061649.2305025097,"t":1729720800}
+{"o":154.4303804726,"h":155.4731578223,"l":154.0715696247,"c":154.3474631618,"v":898445.4243376398,"t":1729724400}
+{"o":154.3474631618,"h":156.4614891799,"l":148.3461839314,"c":156.1571775094,"v":972981.8718487415,"t":1729728000}
+{"o":156.1571775094,"h":157.722076148,"l":155.1122376312,"c":156.2306763242,"v":981996.6190900686,"t":1729731600}
+{"o":156.2306763242,"h":159.4629014333,"l":155.5656317017,"c":157.657247434,"v":1172341.2020616513,"t":1729735200}
+{"o":157.657247434,"h":158.3019129603,"l":156.4758769006,"c":157.3457585828,"v":1213879.2762565282,"t":1729738800}
+{"o":157.3457585828,"h":158.34257357,"l":156.6799332407,"c":156.765381625,"v":1005709.671671199,"t":1729742400}
+{"o":156.765381625,"h":157.5681711999,"l":155.5941327972,"c":156.4384788921,"v":786586.5739387315,"t":1729746000}
+{"o":156.4384788921,"h":157.3688754017,"l":155.9123528162,"c":156.6675613812,"v":914362.0170577454,"t":1729749600}
+{"o":156.6675613812,"h":157.6535344278,"l":156.2252373485,"c":156.769075925,"v":919301.2497037681,"t":1729753200}
+{"o":156.769075925,"h":157.8132499829,"l":155.3952280073,"c":155.4799724078,"v":960956.5615373837,"t":1729756800}
+{"o":155.4799724078,"h":156.2242344198,"l":153.8763832091,"c":155.1330420378,"v":1026577.5198315701,"t":1729760400}
+{"o":155.1330420378,"h":156.5791582599,"l":154.5417191628,"c":156.2632866436,"v":830976.5282699867,"t":1729764000}
+{"o":156.2632866436,"h":157.3040624063,"l":155.7801849916,"c":157.1345644234,"v":979709.1842180337,"t":1729767600}
+{"o":157.1345644234,"h":159.0907826842,"l":156.8419802441,"c":157.6475440325,"v":1016618.9706127618,"t":1729771200}
+{"o":157.6475440325,"h":160.2668356037,"l":157.2841936043,"c":158.8486753722,"v":1185308.1463074493,"t":1729774800}
+{"o":158.8486753722,"h":159.9886202473,"l":157.6133939756,"c":158.7667470901,"v":1155837.1211475395,"t":1729778400}
+{"o":158.7667470901,"h":161.1572397957,"l":157.7248703733,"c":158.5446357974,"v":1174051.4736993185,"t":1729782000}
+{"o":158.5446357974,"h":161.4600993026,"l":157.7967388071,"c":159.7271950897,"v":984417.7603919765,"t":1729785600}
+{"o":159.7271950897,"h":160.158060188,"l":150.7265458384,"c":158.5062443283,"v":990110.2600756603,"t":1729789200}
+{"o":158.5062443283,"h":159.608019731,"l":157.9551311869,"c":159.2849145025,"v":972569.9557032433,"t":1729792800}
+{"o":159.2849145025,"h":160.5484403124,"l":158.8179553783,"c":160.3319163171,"v":1023060.3704595808,"t":1729796400}
+{"o":160.3319163171,"h":161.7953691562,"l":158.1713389337,"c":160.3127890127,"v":1040729.6440123298,"t":1729800000}
+{"o":160.3127890127,"h":161.5084286141,"l":159.6406656924,"c":160.8548702916,"v":1071637.5357724649,"t":1729803600}
+{"o":160.8548702916,"h":162.2427104076,"l":160.5292126635,"c":161.5803334786,"v":1243516.9448032521,"t":1729807200}
+{"o":161.5803334786,"h":162.0088214368,"l":158.2668415679,"c":159.8843078024,"v":1048712.1011818976,"t":1729810800}
+{"o":159.8843078024,"h":160.7057572282,"l":159.2321886157,"c":159.7317442248,"v":1029351.7477716617,"t":1729814400}
+{"o":159.7317442248,"h":160.1002392161,"l":158.2812655592,"c":158.8841126353,"v":924785.5125836945,"t":1729818000}
+{"o":158.8841126353,"h":159.5850364548,"l":158.2868813051,"c":158.8195776312,"v":767641.3532984271,"t":1729821600}
+{"o":158.8195776312,"h":159.4379985832,"l":156.8637768418,"c":157.8507014442,"v":893955.024212484,"t":1729825200}
+{"o":157.8507014442,"h":158.2092903092,"l":156.2070704337,"c":156.4895564654,"v":765193.8882627669,"t":1729828800}
+{"o":156.4895564654,"h":157.3549941277,"l":155.8047552026,"c":157.0847243465,"v":657190.8262329516,"t":1729832400}
+{"o":157.0847243465,"h":157.6776888256,"l":156.6629450387,"c":156.9255703114,"v":845832.7546748252,"t":1729836000}
+{"o":156.9255703114,"h":157.1799872036,"l":154.9103082405,"c":155.3642715912,"v":799233.3191766277,"t":1729839600}
+{"o":155.3642715912,"h":156.2090841374,"l":154.3987171668,"c":155.7768695649,"v":1199713.7811721689,"t":1729843200}
+{"o":155.7768695649,"h":156.6230261349,"l":154.3462388475,"c":156.4770117037,"v":895213.0223364293,"t":1729846800}
+{"o":156.4770117037,"h":157.1195234713,"l":155.7590091011,"c":156.8064853199,"v":921322.2986715981,"t":1729850400}
+{"o":156.8064853199,"h":157.3872773664,"l":156.4998688646,"c":156.9901782866,"v":706583.7801687167,"t":1729854000}
+{"o":156.9901782866,"h":157.7246690796,"l":156.5623775334,"c":156.811366604,"v":770922.0529267016,"t":1729857600}
+{"o":156.811366604,"h":158.4583536704,"l":156.2448736009,"c":158.2988320844,"v":917035.6563672549,"t":1729861200}
+{"o":158.2988320844,"h":160.4700487472,"l":157.6445796237,"c":158.8361399947,"v":1103049.4639827937,"t":1729864800}
+{"o":158.8361399947,"h":159.9230009629,"l":153.7536420762,"c":155.878020841,"v":1197218.3063822044,"t":1729868400}
+{"o":155.878020841,"h":157.1015074002,"l":154.0386779113,"c":155.4835999575,"v":1318634.1990723202,"t":1729872000}
+{"o":155.4835999575,"h":156.2861075614,"l":150.3726919294,"c":151.7304208695,"v":1359302.9497102089,"t":1729875600}
+{"o":151.7304208695,"h":155.0206404108,"l":148.9170503056,"c":152.9797332589,"v":1922036.8263842787,"t":1729879200}
+{"o":152.9797332589,"h":153.5747998605,"l":149.7804858636,"c":151.6786281663,"v":1286853.1962966786,"t":1729882800}
+{"o":151.6786281663,"h":152.4176252558,"l":149.0980368412,"c":150.8216631338,"v":990976.3492883884,"t":1729886400}
+{"o":150.8216631338,"h":152.3228776046,"l":150.3739523057,"c":151.8396684424,"v":898517.4935410687,"t":1729890000}
+{"o":151.8396684424,"h":152.4271819173,"l":147.6968069206,"c":147.8822466347,"v":860192.2272475981,"t":1729893600}
+{"o":147.8822466347,"h":149.2784578407,"l":143.875555232,"c":148.8724372012,"v":1931919.3540147038,"t":1729897200}
+{"o":148.8724372012,"h":149.7919446074,"l":147.8920591276,"c":148.8478987687,"v":1190016.8227107648,"t":1729900800}
+{"o":148.8478987687,"h":149.2485748511,"l":147.4549993048,"c":147.4549993048,"v":762283.2370345498,"t":1729904400}
+{"o":147.4549993048,"h":149.7889474523,"l":146.684507237,"c":148.8022331921,"v":778504.7446962447,"t":1729908000}
+{"o":148.8022331921,"h":149.793463456,"l":148.1946726439,"c":149.5555611842,"v":644948.1947208565,"t":1729911600}
+{"o":149.5555611842,"h":150.4664737158,"l":149.2681792872,"c":150.4132164464,"v":655633.4131556661,"t":1729915200}
+{"o":150.4132164464,"h":151.8396682285,"l":150.1037280331,"c":150.6843545275,"v":634399.3319265189,"t":1729918800}
+{"o":150.6843545275,"h":152.2578216503,"l":150.2982623051,"c":152.1325720566,"v":777250.1209005656,"t":1729922400}
+{"o":152.1325720566,"h":152.7936642437,"l":150.6180332689,"c":151.2093757706,"v":778042.5193555183,"t":1729926000}
+{"o":151.2093757706,"h":152.3908329469,"l":151.0876237794,"c":152.1036929835,"v":707254.6709929829,"t":1729929600}
+{"o":152.1036929835,"h":153.1503537534,"l":151.8391961226,"c":152.7307580515,"v":746396.5491985306,"t":1729933200}
+{"o":152.7307580515,"h":153.8312346251,"l":151.3125111491,"c":152.8942707435,"v":869174.0267647388,"t":1729936800}
+{"o":152.8942707435,"h":153.9420355527,"l":152.0008766231,"c":152.3524030886,"v":749898.4339629196,"t":1729940400}
+{"o":152.3524030886,"h":153.1980881391,"l":151.9987112951,"c":152.6510731378,"v":697360.1922490905,"t":1729944000}
+{"o":152.6510731378,"h":152.8880079099,"l":151.2891799027,"c":151.7857364283,"v":697850.5394269702,"t":1729947600}
+{"o":151.7857364283,"h":152.2774516147,"l":151.0878421945,"c":151.4630707177,"v":945199.2549022866,"t":1729951200}
+{"o":151.4630707177,"h":153.3124726682,"l":151.1019984273,"c":152.2906354152,"v":855239.33617892,"t":1729954800}
+{"o":152.2906354152,"h":153.3143486598,"l":151.8973957706,"c":152.8384929746,"v":695358.7633288716,"t":1729958400}
+{"o":152.8384929746,"h":153.7411590779,"l":151.9975662319,"c":153.6052241004,"v":737420.569063688,"t":1729962000}
+{"o":153.6052241004,"h":153.8708733109,"l":152.8762566012,"c":153.4065313733,"v":793037.4100874368,"t":1729965600}
+{"o":153.4065313733,"h":155.5457956663,"l":153.4065313733,"c":154.9000852797,"v":753419.664526645,"t":1729969200}
+{"o":154.9000852797,"h":156.3295625698,"l":154.7906090735,"c":155.8159114881,"v":751010.4384230352,"t":1729972800}
+{"o":155.8159114881,"h":156.4746557814,"l":154.4509095178,"c":154.7275517317,"v":747258.5306184163,"t":1729976400}
+{"o":154.7275517317,"h":155.4114033789,"l":154.3040450356,"c":154.7912690842,"v":629012.3393754916,"t":1729980000}
+{"o":154.7912690842,"h":154.9457836374,"l":153.9929114639,"c":154.2927316596,"v":522581.4941951139,"t":1729983600}
+{"o":154.2927316596,"h":154.6437158241,"l":153.1718720275,"c":154.1168225503,"v":641657.9970088608,"t":1729987200}
+{"o":154.1168225503,"h":156.4442152919,"l":153.7149123654,"c":155.7130162497,"v":725266.7169969608,"t":1729990800}
+{"o":155.7130162497,"h":156.4968356588,"l":154.6309267566,"c":154.9300677651,"v":712985.437450798,"t":1729994400}
+{"o":154.9300677651,"h":155.7018210636,"l":154.1585421223,"c":155.3875828682,"v":611866.4423676205,"t":1729998000}
+{"o":155.3875828682,"h":155.9452499173,"l":155.0101169076,"c":155.7692426564,"v":556814.9129650713,"t":1730001600}
+{"o":155.7692426564,"h":156.3334610712,"l":155.3095341955,"c":155.8443941326,"v":517210.1731946305,"t":1730005200}
+{"o":155.8443941326,"h":156.5863509858,"l":155.4963742627,"c":156.5701909705,"v":550015.6793671983,"t":1730008800}
+{"o":156.5701909705,"h":158.0793530691,"l":155.9822651003,"c":156.469445399,"v":557222.0871358482,"t":1730012400}
+{"o":156.469445399,"h":158.5247725847,"l":156.3526020998,"c":158.3278875832,"v":654596.473602439,"t":1730016000}
+{"o":158.3278875832,"h":158.4971018283,"l":156.8955253383,"c":157.7192787689,"v":737845.4440744891,"t":1730019600}
+{"o":157.7192787689,"h":157.8201302873,"l":156.7280648111,"c":156.8851439083,"v":675888.3407187782,"t":1730023200}
+{"o":156.8851439083,"h":158.0384387066,"l":156.6688386436,"c":157.2189438291,"v":641067.8749325959,"t":1730026800}
+{"o":157.2189438291,"h":159.6637824569,"l":157.1966201892,"c":158.7607492732,"v":907169.9090112147,"t":1730030400}
+{"o":158.7607492732,"h":159.6664205184,"l":158.1385677239,"c":158.968108288,"v":894324.7038993991,"t":1730034000}
+{"o":158.968108288,"h":159.9543780407,"l":158.6803862963,"c":159.3123218281,"v":898651.0531645096,"t":1730037600}
+{"o":159.3123218281,"h":160.4591612223,"l":158.6313802144,"c":158.8775240274,"v":820709.7473575651,"t":1730041200}
+{"o":158.8775240274,"h":159.6342276309,"l":157.6339736666,"c":159.5934282667,"v":787730.6355266077,"t":1730044800}
+{"o":159.5934282667,"h":161.4160828897,"l":159.0548860019,"c":159.1043371273,"v":814662.177832535,"t":1730048400}
+{"o":159.1043371273,"h":160.1978787204,"l":158.7342230538,"c":158.8178294576,"v":756662.5766391328,"t":1730052000}
+{"o":158.8178294576,"h":160.1755655407,"l":158.3344186062,"c":160.0413138389,"v":842010.5444966805,"t":1730055600}
+{"o":160.0413138389,"h":160.7872623243,"l":159.5000636841,"c":159.7567920245,"v":809374.5619634945,"t":1730059200}
+{"o":159.7567920245,"h":160.8194833479,"l":159.4814694502,"c":159.9538075667,"v":887239.4766081653,"t":1730062800}
+{"o":159.9538075667,"h":160.9488933441,"l":159.9538075667,"c":160.5428641663,"v":818859.8733198716,"t":1730066400}
+{"o":160.5428641663,"h":161.0096741346,"l":159.5468900619,"c":159.5792661542,"v":726918.0703852964,"t":1730070000}
+{"o":159.5792661542,"h":160.0391511943,"l":158.7404586609,"c":158.9971444709,"v":673068.7455611962,"t":1730073600}
+{"o":158.9971444709,"h":159.4687546987,"l":157.1297791334,"c":158.710662853,"v":574704.0630374313,"t":1730077200}
+{"o":158.710662853,"h":159.063647941,"l":157.8915928618,"c":158.1872685612,"v":685615.1424315808,"t":1730080800}
+{"o":158.1872685612,"h":159.6176995754,"l":158.0725121572,"c":158.7264790813,"v":740743.7953576297,"t":1730084400}
+{"o":158.7264790813,"h":158.7751306769,"l":156.9870447219,"c":158.2797448956,"v":706959.2237710882,"t":1730088000}
+{"o":158.2797448956,"h":158.3821604979,"l":156.323053908,"c":157.5060336727,"v":771928.2448009535,"t":1730091600}
+{"o":157.5060336727,"h":157.8003854978,"l":156.5891296097,"c":157.5983005328,"v":599047.5825855152,"t":1730095200}
+{"o":157.5983005328,"h":159.5782561227,"l":157.4777105825,"c":158.6737546563,"v":728518.2040911873,"t":1730098800}
+{"o":158.6737546563,"h":160.2312726174,"l":158.6120166387,"c":159.722662321,"v":791594.985072323,"t":1730102400}
+{"o":159.722662321,"h":160.8211798923,"l":159.3542577199,"c":160.5343692478,"v":621490.7217634267,"t":1730106000}
+{"o":160.5343692478,"h":161.4235610201,"l":160.0609139901,"c":160.0742337804,"v":695131.5494035837,"t":1730109600}
+{"o":160.0742337804,"h":161.1665075499,"l":159.2504285919,"c":159.84141042,"v":683573.6348123461,"t":1730113200}
+{"o":159.84141042,"h":160.9036955241,"l":156.8016245548,"c":160.4416445462,"v":778626.2958790774,"t":1730116800}
+{"o":160.4416445462,"h":160.8998033976,"l":158.1215274663,"c":158.3128081433,"v":819955.4497743192,"t":1730120400}
+{"o":158.3128081433,"h":159.5823293615,"l":156.4591719243,"c":158.1327072302,"v":884844.0104967288,"t":1730124000}
+{"o":158.1327072302,"h":158.3578423508,"l":156.2590517596,"c":156.6811443462,"v":851378.1894986914,"t":1730127600}
+{"o":156.6811443462,"h":158.6869645913,"l":156.1253745789,"c":157.1064378746,"v":944443.385915884,"t":1730131200}
+{"o":157.1064378746,"h":159.4316240495,"l":155.2020238193,"c":157.9573719243,"v":1106341.4876364574,"t":1730134800}
+{"o":157.9573719243,"h":159.0146472227,"l":157.8246886836,"c":158.5135045428,"v":853221.878916247,"t":1730138400}
+{"o":158.5135045428,"h":161.0389451637,"l":158.3025716514,"c":159.4725561452,"v":995173.8476484646,"t":1730142000}
+{"o":159.4725561452,"h":159.7455955613,"l":158.4835208477,"c":159.6210135711,"v":811825.8193906968,"t":1730145600}
+{"o":159.6210135711,"h":161.1314433321,"l":159.3674878383,"c":160.5697312148,"v":697764.8493748039,"t":1730149200}
+{"o":160.5697312148,"h":162.4797900775,"l":160.3186033824,"c":161.4520661503,"v":1058347.0393365012,"t":1730152800}
+{"o":161.4520661503,"h":162.1815997534,"l":160.4033079008,"c":161.1334210904,"v":834045.362491695,"t":1730156400}
+{"o":161.1334210904,"h":161.9805727878,"l":160.2836175783,"c":161.4671661176,"v":705325.5151634058,"t":1730160000}
+{"o":161.4671661176,"h":161.5200806053,"l":160.0639633194,"c":161.1153409034,"v":788452.7696051213,"t":1730163600}
+{"o":161.1153409034,"h":165.5498171899,"l":160.4981840866,"c":163.424535557,"v":1204322.7017640891,"t":1730167200}
+{"o":163.424535557,"h":165.0977422221,"l":162.4382734901,"c":164.2598235085,"v":822015.4366649179,"t":1730170800}
+{"o":164.2598235085,"h":165.136766611,"l":163.6942026447,"c":164.4001632955,"v":667846.1434552119,"t":1730174400}
+{"o":164.4001632955,"h":164.4613706406,"l":162.6804852211,"c":163.4920245326,"v":759281.5214870139,"t":1730178000}
+{"o":163.4920245326,"h":163.7968079131,"l":162.6552197344,"c":162.9609054668,"v":628309.6978031418,"t":1730181600}
+{"o":162.9609054668,"h":163.4703923009,"l":161.9528659863,"c":162.7690135379,"v":650723.8045815884,"t":1730185200}
+{"o":162.7690135379,"h":164.1639881827,"l":162.2326307479,"c":163.5951069848,"v":640784.3775832416,"t":1730188800}
+{"o":163.5951069848,"h":164.0356415066,"l":162.947352414,"c":163.6176646574,"v":622469.9353565404,"t":1730192400}
+{"o":163.6176646574,"h":164.002145651,"l":162.7827201798,"c":163.5976978263,"v":567804.5454568493,"t":1730196000}
+{"o":163.5976978263,"h":164.362093401,"l":162.9593650887,"c":163.4835656005,"v":684750.0350104985,"t":1730199600}
+{"o":163.4835656005,"h":163.9881351022,"l":161.9561022918,"c":161.990568556,"v":755766.1756031835,"t":1730203200}
+{"o":161.990568556,"h":162.9341204027,"l":161.1831761841,"c":162.5642442261,"v":790565.0306553008,"t":1730206800}
+{"o":162.5642442261,"h":163.3631965206,"l":161.260620575,"c":162.1781739102,"v":1068074.8516430305,"t":1730210400}
+{"o":162.1781739102,"h":163.6551645275,"l":161.4763721526,"c":163.1463913928,"v":1069074.3382757145,"t":1730214000}
+{"o":163.1463913928,"h":166.4569818663,"l":162.9258040431,"c":164.9461083207,"v":1304799.1641319266,"t":1730217600}
+{"o":164.9461083207,"h":166.1447054109,"l":162.580220996,"c":163.567950228,"v":1017215.874969652,"t":1730221200}
+{"o":163.567950228,"h":164.6504882363,"l":162.8200324602,"c":163.9052583444,"v":1066764.560600884,"t":1730224800}
+{"o":163.9052583444,"h":164.5670271284,"l":160.3519842023,"c":161.0480856817,"v":1147809.8879023546,"t":1730228400}
+{"o":161.0480856817,"h":161.7964262183,"l":159.3672121913,"c":161.3455284282,"v":900752.3372237289,"t":1730232000}
+{"o":161.3455284282,"h":162.3766889138,"l":160.6804266601,"c":161.5753245841,"v":667634.7012828236,"t":1730235600}
+{"o":161.5753245841,"h":163.0914985944,"l":161.4449901248,"c":162.3532104144,"v":717569.3915910893,"t":1730239200}
+{"o":162.3532104144,"h":162.8599215674,"l":161.6262558584,"c":162.1351038436,"v":620222.7946810659,"t":1730242800}
+{"o":162.1351038436,"h":162.4798462228,"l":160.6256632498,"c":161.4581045692,"v":620203.4557731372,"t":1730246400}
+{"o":161.4581045692,"h":162.7230561245,"l":159.8280241601,"c":162.578097744,"v":675068.5604795768,"t":1730250000}
+{"o":162.578097744,"h":163.4953939462,"l":161.7987536925,"c":162.3679229418,"v":633249.6981223089,"t":1730253600}
+{"o":162.3679229418,"h":163.1403949041,"l":162.0861272849,"c":162.7792618165,"v":645156.6032684802,"t":1730257200}
+{"o":162.7792618165,"h":163.4742241069,"l":162.2999383753,"c":163.3134019272,"v":512791.5637150251,"t":1730260800}
+{"o":163.3134019272,"h":164.4513162832,"l":162.3710932948,"c":162.6947217579,"v":566704.6604381171,"t":1730264400}
+{"o":162.6947217579,"h":163.4709471743,"l":161.4494998771,"c":161.6162848623,"v":579918.2860108056,"t":1730268000}
+{"o":161.6162848623,"h":162.1766284652,"l":161.0887959268,"c":161.512260954,"v":580573.9713412076,"t":1730271600}
+{"o":161.512260954,"h":162.1369077821,"l":160.7263413925,"c":160.8216736664,"v":691933.6215690797,"t":1730275200}
+{"o":160.8216736664,"h":161.585872725,"l":160.5848356462,"c":161.0332705274,"v":507912.4022084267,"t":1730278800}
+{"o":161.0332705274,"h":161.1273724029,"l":160.1351152634,"c":160.2040495076,"v":495835.1466393208,"t":1730282400}
+{"o":160.2040495076,"h":160.4172633325,"l":158.456997675,"c":158.7713809498,"v":651845.5971924391,"t":1730286000}
+{"o":158.7713809498,"h":159.1670464093,"l":157.7905028891,"c":158.6756768052,"v":667282.4531032733,"t":1730289600}
+{"o":158.6756768052,"h":159.670467546,"l":157.2355187278,"c":159.5130689891,"v":740975.2894576379,"t":1730293200}
+{"o":159.5130689891,"h":160.3023970804,"l":158.6099942468,"c":158.9761766027,"v":792185.0599738817,"t":1730296800}
+{"o":158.9761766027,"h":159.1194858755,"l":155.7996674302,"c":157.2600914814,"v":912819.6984507939,"t":1730300400}
+{"o":157.2600914814,"h":158.4885328423,"l":156.0019670493,"c":158.256986448,"v":867628.6821607933,"t":1730304000}
+{"o":158.256986448,"h":158.637309229,"l":157.7102351096,"c":158.5422445313,"v":885488.0576609122,"t":1730307600}
+{"o":158.5422445313,"h":158.9306947921,"l":156.9540323733,"c":157.3658835099,"v":929626.4764159203,"t":1730311200}
+{"o":157.3658835099,"h":158.0273305735,"l":156.6922420042,"c":157.6114793148,"v":712562.1806136,"t":1730314800}
+{"o":157.6114793148,"h":159.9159154652,"l":156.5765159347,"c":159.7388196825,"v":856976.748905464,"t":1730318400}
+{"o":159.7388196825,"h":160.0720737982,"l":157.1144433262,"c":158.3562786349,"v":765988.0797174626,"t":1730322000}
+{"o":158.3562786349,"h":158.7974745536,"l":157.9656901865,"c":158.5440762104,"v":559674.8568149412,"t":1730325600}
+{"o":158.5440762104,"h":159.2885657678,"l":158.0129917759,"c":158.1039037493,"v":470938.5040894707,"t":1730329200}
+{"o":158.1039037493,"h":158.6757783157,"l":157.8112351185,"c":158.5035763326,"v":471339.474584161,"t":1730332800}
+{"o":158.5035763326,"h":159.2567684758,"l":157.6507080309,"c":158.7519889585,"v":576609.9597961444,"t":1730336400}
+{"o":158.7519889585,"h":159.664855464,"l":158.2255887243,"c":158.9661100851,"v":605929.7325171381,"t":1730340000}
+{"o":158.9661100851,"h":159.2154326788,"l":156.9956882283,"c":157.6208463942,"v":519470.618458293,"t":1730343600}
+{"o":157.6208463942,"h":158.4986960302,"l":157.461062684,"c":158.3106161502,"v":495502.1092455161,"t":1730347200}
+{"o":158.3106161502,"h":159.1196966505,"l":158.1069812433,"c":158.3865467909,"v":499945.2424038043,"t":1730350800}
+{"o":158.3865467909,"h":158.5144367725,"l":156.7383040574,"c":157.0074114974,"v":479471.9156588942,"t":1730354400}
+{"o":157.0074114974,"h":158.1034444849,"l":156.5653441078,"c":157.7652454677,"v":441775.101328245,"t":1730358000}
+{"o":157.7652454677,"h":157.832802976,"l":156.6484815514,"c":157.4903846357,"v":494676.7961966927,"t":1730361600}
+{"o":157.4903846357,"h":158.6256141023,"l":157.3037100348,"c":158.4434078984,"v":450759.1375631333,"t":1730365200}
+{"o":158.4434078984,"h":159.6431638591,"l":157.8843226635,"c":159.3873407212,"v":537173.7164573178,"t":1730368800}
+{"o":159.3873407212,"h":159.4270917852,"l":157.8774049911,"c":158.2320817113,"v":522908.8156953331,"t":1730372400}
+{"o":158.2320817113,"h":158.6243672215,"l":157.1477833816,"c":157.5486638281,"v":702004.8216585068,"t":1730376000}
+{"o":157.5486638281,"h":157.738544907,"l":154.4697623909,"c":155.4206457829,"v":904536.6135881776,"t":1730379600}
+{"o":155.4206457829,"h":155.6018702401,"l":152.5394335064,"c":154.0664764524,"v":1198803.4381742987,"t":1730383200}
+{"o":154.0664764524,"h":156.1063820129,"l":153.8984650835,"c":154.2035975611,"v":972677.8499303682,"t":1730386800}
+{"o":154.2035975611,"h":154.2914501082,"l":152.8961386596,"c":153.4002801575,"v":801380.9370986493,"t":1730390400}
+{"o":153.4002801575,"h":154.7450722445,"l":153.0869394203,"c":153.9101183336,"v":775778.6098881052,"t":1730394000}
+{"o":153.9101183336,"h":154.0959107145,"l":152.2526951385,"c":153.2678150271,"v":954438.250002488,"t":1730397600}
+{"o":153.2678150271,"h":153.9420770257,"l":152.0774719085,"c":152.3505675559,"v":800851.3457722529,"t":1730401200}
+{"o":152.3505675559,"h":153.7699354969,"l":152.0496859461,"c":153.1295930519,"v":725213.6597588439,"t":1730404800}
+{"o":153.1295930519,"h":153.4736170279,"l":152.5621277885,"c":152.7132663021,"v":671687.3419430786,"t":1730408400}
+{"o":152.7132663021,"h":153.2930790144,"l":151.2986043852,"c":153.053468024,"v":778831.8273773181,"t":1730412000}
+{"o":153.053468024,"h":153.6838790003,"l":151.6051138931,"c":152.3184870094,"v":657644.0881932426,"t":1730415600}
+{"o":152.3184870094,"h":153.1383388034,"l":152.0172721854,"c":152.6629963717,"v":549575.146736588,"t":1730419200}
+{"o":152.6629963717,"h":153.1212230557,"l":150.2945460217,"c":150.9669259567,"v":740861.2554604444,"t":1730422800}
+{"o":150.9669259567,"h":151.5846759336,"l":149.3807069525,"c":151.4270940498,"v":856129.9135636925,"t":1730426400}
+{"o":151.4270940498,"h":152.0801759403,"l":150.7098863581,"c":150.9977059907,"v":589579.933516272,"t":1730430000}
+{"o":150.9977059907,"h":151.2884669451,"l":150.5642155782,"c":151.1966560602,"v":499221.518257269,"t":1730433600}
+{"o":151.1966560602,"h":151.4681466273,"l":150.6793659909,"c":150.8463619168,"v":456584.1787743509,"t":1730437200}
+{"o":150.8463619168,"h":150.9186043948,"l":149.4242472484,"c":149.5264562871,"v":517089.9889994313,"t":1730440800}
+{"o":149.5264562871,"h":150.2121388594,"l":149.1294050371,"c":149.9080478104,"v":479832.4041196636,"t":1730444400}
+{"o":149.9080478104,"h":150.4832367736,"l":149.5856187329,"c":149.7987998877,"v":471582.4832755824,"t":1730448000}
+{"o":149.7987998877,"h":150.8948197469,"l":149.5949583952,"c":150.8528416017,"v":700137.1832547558,"t":1730451600}
+{"o":150.8528416017,"h":152.4710592992,"l":150.8071621016,"c":151.9336727208,"v":1046508.0600415288,"t":1730455200}
+{"o":151.9336727208,"h":152.4358296214,"l":151.4955899219,"c":151.6881861569,"v":966794.336598682,"t":1730458800}
+{"o":151.6881861569,"h":153.3952790889,"l":151.5265296821,"c":153.2871756074,"v":1274401.3483196385,"t":1730462400}
+{"o":153.2871756074,"h":156.3130055463,"l":152.814406379,"c":156.2739130791,"v":1008446.7640679596,"t":1730466000}
+{"o":156.2739130791,"h":157.2856889657,"l":153.9658252454,"c":155.0216472137,"v":1157298.0652796386,"t":1730469600}
+{"o":155.0216472137,"h":155.2343549368,"l":147.8952617901,"c":148.3873991152,"v":1455219.6064409998,"t":1730473200}
+{"o":148.3873991152,"h":151.5480314633,"l":147.9864735679,"c":150.4474426792,"v":1350202.8226904576,"t":1730476800}
+{"o":150.4474426792,"h":151.6788060454,"l":149.9987532745,"c":150.4858525684,"v":1122744.0769990487,"t":1730480400}
+{"o":150.4858525684,"h":151.0608779819,"l":149.540421834,"c":150.1879916449,"v":798512.1883412253,"t":1730484000}
+{"o":150.1879916449,"h":150.7500673258,"l":149.1762949031,"c":150.5235139932,"v":815389.8631268869,"t":1730487600}
+{"o":150.5235139932,"h":151.038468304,"l":149.6728859055,"c":149.7453926203,"v":626480.1700959046,"t":1730491200}
+{"o":149.7453926203,"h":149.7453926203,"l":148.1315773084,"c":149.3112607491,"v":806892.1721725304,"t":1730494800}
+{"o":149.3112607491,"h":149.9508244122,"l":148.8863931672,"c":149.8905831498,"v":614786.738233453,"t":1730498400}
+{"o":149.8905831498,"h":150.4059887791,"l":149.56268733,"c":150.1486241452,"v":576275.3336036803,"t":1730502000}
+{"o":150.1486241452,"h":151.3456787562,"l":150.0675926307,"c":150.829722058,"v":541698.5481573489,"t":1730505600}
+{"o":150.829722058,"h":151.6376191482,"l":150.7427734941,"c":151.3028354123,"v":521704.2013039288,"t":1730509200}
+{"o":151.3028354123,"h":152.4080772683,"l":151.1260133396,"c":151.4105655871,"v":510998.4246988642,"t":1730512800}
+{"o":151.4105655871,"h":151.6149879742,"l":150.7019071425,"c":150.9593622714,"v":457239.0493471723,"t":1730516400}
+{"o":150.9593622714,"h":151.103983278,"l":149.6554510605,"c":150.355410214,"v":357672.7854391625,"t":1730520000}
+{"o":150.355410214,"h":150.9826912556,"l":149.7440352661,"c":150.8194848446,"v":339261.6085508863,"t":1730523600}
+{"o":150.8194848446,"h":150.9516762566,"l":150.2829190467,"c":150.8685247075,"v":369003.7324453021,"t":1730527200}
+{"o":150.8685247075,"h":151.5893018971,"l":150.4655742738,"c":151.5440023875,"v":402087.2562086304,"t":1730530800}
+{"o":151.5440023875,"h":151.7362534616,"l":150.5012318332,"c":150.6320108542,"v":434330.3975309432,"t":1730534400}
+{"o":150.6320108542,"h":151.0710181913,"l":149.7302977275,"c":150.3924213186,"v":431651.9411527088,"t":1730538000}
+{"o":150.3924213186,"h":150.8762133887,"l":149.5206501495,"c":150.4338464126,"v":505058.9338379028,"t":1730541600}
+{"o":150.4338464126,"h":150.6573279534,"l":149.168777345,"c":150.0803209368,"v":449174.5054394458,"t":1730545200}
+{"o":150.0803209368,"h":150.4664601171,"l":148.9924871255,"c":149.151694281,"v":586725.1757442148,"t":1730548800}
+{"o":149.151694281,"h":149.9937910586,"l":147.6685340151,"c":148.492915695,"v":657499.8583546577,"t":1730552400}
+{"o":148.492915695,"h":148.830977653,"l":146.1683001248,"c":147.7402297342,"v":727166.9807714743,"t":1730556000}
+{"o":147.7402297342,"h":148.19055286,"l":146.5914958099,"c":148.0982466511,"v":764671.4797651233,"t":1730559600}
+{"o":148.0982466511,"h":149.5423342287,"l":147.9095890894,"c":149.0301213863,"v":1122568.134239675,"t":1730563200}
+{"o":149.0301213863,"h":149.0654483268,"l":147.3148883927,"c":148.2342347348,"v":1007760.2138146989,"t":1730566800}
+{"o":148.2342347348,"h":148.6452852863,"l":147.3570584906,"c":148.2360362303,"v":946629.9886933817,"t":1730570400}
+{"o":148.2360362303,"h":149.5415052636,"l":148.1071112387,"c":149.2949944285,"v":938592.9022630502,"t":1730574000}
+{"o":149.2949944285,"h":151.3316471499,"l":149.1316405994,"c":150.7415539608,"v":1045763.7661959113,"t":1730577600}
+{"o":150.7415539608,"h":150.9748701275,"l":150.2733829316,"c":150.3339250559,"v":623111.349010294,"t":1730581200}
+{"o":150.3339250559,"h":150.7161287131,"l":149.8344713606,"c":150.0121589383,"v":597591.1127273744,"t":1730584800}
+{"o":150.0121589383,"h":150.2281311337,"l":149.2015802869,"c":150.2266645759,"v":744904.91888542,"t":1730588400}
+{"o":150.2266645759,"h":150.6342002845,"l":149.3624513174,"c":149.378167666,"v":655745.7543409771,"t":1730592000}
+{"o":149.378167666,"h":149.5951644011,"l":147.9935920749,"c":148.1593273854,"v":661240.7408141718,"t":1730595600}
+{"o":148.1593273854,"h":148.5923154609,"l":145.045345331,"c":146.622922576,"v":1050203.5742004167,"t":1730599200}
+{"o":146.622922576,"h":146.9533483634,"l":145.4068081386,"c":146.4296629612,"v":725303.6267277865,"t":1730602800}
+{"o":146.4296629612,"h":147.9275634274,"l":146.1676410362,"c":147.4797918359,"v":516118.5492471192,"t":1730606400}
+{"o":147.4797918359,"h":148.0269852462,"l":146.4085831415,"c":146.4618384975,"v":733298.5379309388,"t":1730610000}
+{"o":146.4618384975,"h":147.9174885131,"l":146.1842117437,"c":147.5120093773,"v":647585.1304717301,"t":1730613600}
+{"o":147.5120093773,"h":148.3294087943,"l":147.3205716271,"c":147.8116008604,"v":524296.7604269244,"t":1730617200}
+{"o":147.8116008604,"h":148.2739408391,"l":147.0520632631,"c":148.0682962217,"v":663006.2316731113,"t":1730620800}
+{"o":148.0682962217,"h":148.4584377178,"l":147.0240105654,"c":147.2312565316,"v":701295.7932853175,"t":1730624400}
+{"o":147.2312565316,"h":148.7309658492,"l":147.2312565316,"c":148.2984349156,"v":725512.5516188295,"t":1730628000}
+{"o":148.2984349156,"h":148.9947172443,"l":147.6504104097,"c":147.9271516007,"v":714309.2549937472,"t":1730631600}
+{"o":147.9271516007,"h":148.8007286245,"l":147.552329787,"c":147.8183816199,"v":792888.5040911554,"t":1730635200}
+{"o":147.8183816199,"h":148.3310921779,"l":145.2594305969,"c":145.5485095551,"v":1010127.4243835056,"t":1730638800}
+{"o":145.5485095551,"h":146.0890465728,"l":143.582322965,"c":143.9589730683,"v":1040176.7334537315,"t":1730642400}
+{"o":143.9589730683,"h":144.8521069295,"l":142.4378814086,"c":144.6369838375,"v":1111389.4644878798,"t":1730646000}
+{"o":144.6369838375,"h":145.8986470702,"l":144.0917334964,"c":144.2443811002,"v":862662.8858863433,"t":1730649600}
+{"o":144.2443811002,"h":146.2759142014,"l":144.1750478275,"c":145.6119615825,"v":789370.9033810706,"t":1730653200}
+{"o":145.6119615825,"h":145.8607910716,"l":142.8907194579,"c":143.6422503291,"v":769030.5238239658,"t":1730656800}
+{"o":143.6422503291,"h":145.8050854689,"l":143.5504254683,"c":145.5827398538,"v":781133.8465006737,"t":1730660400}
+{"o":145.5827398538,"h":147.2048958818,"l":145.1051260467,"c":147.2048958818,"v":796322.1120119483,"t":1730664000}
+{"o":147.2048958818,"h":148.0882891,"l":146.9176274344,"c":147.5641396622,"v":861522.2990032804,"t":1730667600}
+{"o":147.5641396622,"h":148.0464697706,"l":146.7570464351,"c":147.2077680463,"v":619667.361268773,"t":1730671200}
+{"o":147.2077680463,"h":147.461339974,"l":146.3111763813,"c":146.9336657924,"v":572861.488484902,"t":1730674800}
+{"o":146.9336657924,"h":146.9336657924,"l":145.0610734906,"c":146.1042677708,"v":624642.9970252212,"t":1730678400}
+{"o":146.1042677708,"h":147.8849565023,"l":145.753098345,"c":147.21589722,"v":796322.3118000116,"t":1730682000}
+{"o":147.21589722,"h":148.646321635,"l":146.8067671753,"c":148.646321635,"v":1133304.5369881296,"t":1730685600}
+{"o":148.646321635,"h":149.1341735816,"l":147.0735239975,"c":147.1756217409,"v":737069.0966614292,"t":1730689200}
+{"o":147.1756217409,"h":148.0949482197,"l":147.0777106514,"c":147.3181907692,"v":574487.1184023157,"t":1730692800}
+{"o":147.3181907692,"h":147.4148885066,"l":145.7755884084,"c":145.9078460284,"v":552411.5057443863,"t":1730696400}
+{"o":145.9078460284,"h":147.0305389428,"l":145.4788374445,"c":146.9172097212,"v":480577.1604651337,"t":1730700000}
+{"o":146.9172097212,"h":147.0443538656,"l":145.3184264627,"c":145.8361729341,"v":520615.1450835262,"t":1730703600}
+{"o":145.8361729341,"h":146.3248869959,"l":144.5741146028,"c":145.1698671071,"v":582228.6659786932,"t":1730707200}
+{"o":145.1698671071,"h":146.3724614448,"l":145.1439026899,"c":146.2129119094,"v":563436.0052113867,"t":1730710800}
+{"o":146.2129119094,"h":147.9922450588,"l":146.0113098667,"c":147.6718976717,"v":683752.7974035685,"t":1730714400}
+{"o":147.6718976717,"h":148.9223455119,"l":147.3042074815,"c":148.2718940808,"v":677231.6899100727,"t":1730718000}
+{"o":148.2718940808,"h":149.0554586218,"l":147.3355496183,"c":148.3503783126,"v":696300.9601731213,"t":1730721600}
+{"o":148.3503783126,"h":149.0490047076,"l":147.5503521849,"c":147.6056994837,"v":674206.8917095468,"t":1730725200}
+{"o":147.6056994837,"h":148.5707556649,"l":146.448253374,"c":146.9316223751,"v":680498.0123444252,"t":1730728800}
+{"o":146.9316223751,"h":147.8117445578,"l":146.0559041284,"c":147.3962226339,"v":634600.7255211488,"t":1730732400}
+{"o":147.3962226339,"h":147.7391891041,"l":144.1537096776,"c":144.7516260791,"v":654754.135641617,"t":1730736000}
+{"o":144.7516260791,"h":146.1171915112,"l":144.4161583709,"c":145.1129696255,"v":678497.9576266933,"t":1730739600}
+{"o":145.1129696255,"h":145.8150527561,"l":143.5285573914,"c":143.8695199598,"v":840236.6902393389,"t":1730743200}
+{"o":143.8695199598,"h":144.8110106898,"l":143.7248156655,"c":144.2227732063,"v":598553.921343261,"t":1730746800}
+{"o":144.2227732063,"h":144.5896291546,"l":142.4847101588,"c":143.0717361376,"v":647929.2815592425,"t":1730750400}
+{"o":143.0717361376,"h":143.8011220538,"l":139.405945867,"c":140.4148983808,"v":927513.743791781,"t":1730754000}
+{"o":140.4148983808,"h":143.4883448303,"l":140.1622568663,"c":142.8316893543,"v":815542.1891035445,"t":1730757600}
+{"o":142.8316893543,"h":143.4641843499,"l":142.0280668157,"c":142.7535704836,"v":604447.1742205134,"t":1730761200}
+{"o":142.7535704836,"h":144.2109706112,"l":142.6671390463,"c":143.3151551498,"v":769304.6755927575,"t":1730764800}
+{"o":143.3151551498,"h":143.5256293603,"l":141.7987107358,"c":143.0051933359,"v":685110.7464124099,"t":1730768400}
+{"o":143.0051933359,"h":143.8103796203,"l":142.7790477925,"c":142.9963903304,"v":611433.6738704821,"t":1730772000}
+{"o":142.9963903304,"h":144.3287797234,"l":142.0601122652,"c":144.2634041618,"v":695604.2982507249,"t":1730775600}
+{"o":144.2634041618,"h":145.0227516423,"l":144.0049064763,"c":144.5690025861,"v":557687.3108742632,"t":1730779200}
+{"o":144.5690025861,"h":145.6108078886,"l":144.0863987052,"c":145.3226089577,"v":526404.7932886404,"t":1730782800}
+{"o":145.3226089577,"h":145.5781470564,"l":144.5643776574,"c":145.4477138832,"v":550508.3167245575,"t":1730786400}
+{"o":145.4477138832,"h":146.796290104,"l":145.2882601747,"c":146.463077261,"v":650156.2007265164,"t":1730790000}
+{"o":146.463077261,"h":146.9095118531,"l":146.1451510203,"c":146.9080343416,"v":613390.5168673113,"t":1730793600}
+{"o":146.9080343416,"h":147.3895719959,"l":146.2358862673,"c":146.2571577868,"v":540489.5850227621,"t":1730797200}
+{"o":146.2571577868,"h":146.3550374521,"l":145.5586995513,"c":146.1889165927,"v":506572.3617497822,"t":1730800800}
+{"o":146.1889165927,"h":147.1913530945,"l":146.1571000096,"c":146.7263839096,"v":529147.7438528748,"t":1730804400}
+{"o":146.7263839096,"h":148.3783063347,"l":146.2853330649,"c":147.6575915264,"v":621458.9654753796,"t":1730808000}
+{"o":147.6575915264,"h":148.2059524912,"l":146.6684676385,"c":148.0121116961,"v":725978.1927732999,"t":1730811600}
+{"o":148.0121116961,"h":151.9087572599,"l":147.7184389724,"c":150.9157219177,"v":1147828.4885459105,"t":1730815200}
+{"o":150.9157219177,"h":151.5018977972,"l":148.8937408701,"c":149.9690025671,"v":1102884.7289577529,"t":1730818800}
+{"o":149.9690025671,"h":152.6667618327,"l":149.7933782989,"c":152.4118344272,"v":928385.7127540894,"t":1730822400}
+{"o":152.4118344272,"h":153.0676735715,"l":150.7445266115,"c":150.7644838596,"v":780168.6019469246,"t":1730826000}
+{"o":150.7644838596,"h":151.3271963937,"l":150.1265912331,"c":150.8965845369,"v":675288.6954667758,"t":1730829600}
+{"o":150.8965845369,"h":151.4114860396,"l":147.8655462882,"c":148.3872797461,"v":740019.1763877869,"t":1730833200}
+{"o":148.3872797461,"h":150.9741316778,"l":147.6329573078,"c":150.8646772012,"v":739777.8447380951,"t":1730836800}
+{"o":150.8646772012,"h":151.0006927701,"l":149.1423414023,"c":149.5380486249,"v":548276.1745283129,"t":1730840400}
+{"o":149.5380486249,"h":151.4099750264,"l":148.2421887634,"c":151.3896746875,"v":629979.1280452684,"t":1730844000}
+{"o":151.3896746875,"h":151.692753886,"l":150.4438372061,"c":150.6624640972,"v":679922.2253177338,"t":1730847600}
+{"o":150.6624640972,"h":156.6698686746,"l":150.4941826705,"c":156.0665872849,"v":1262549.2831316204,"t":1730851200}
+{"o":156.0665872849,"h":157.9675950013,"l":154.9282678842,"c":156.7424556207,"v":1144628.7207101923,"t":1730854800}
+{"o":156.7424556207,"h":163.1058303021,"l":156.0098570768,"c":162.5156419551,"v":1244134.9612370189,"t":1730858400}
+{"o":162.5156419551,"h":167.4865199672,"l":161.1986000609,"c":167.2076545677,"v":2039728.6209468408,"t":1730862000}
+{"o":167.2076545677,"h":170.3287573943,"l":164.8187552865,"c":167.4511027174,"v":1634290.9855232148,"t":1730865600}
+{"o":167.4511027174,"h":167.9140775408,"l":164.9904760365,"c":167.510637947,"v":1307138.5925891625,"t":1730869200}
+{"o":167.510637947,"h":170.7739308722,"l":166.8958864303,"c":167.4413299163,"v":1444961.1242221424,"t":1730872800}
+{"o":167.4413299163,"h":170.1620666746,"l":165.6215551995,"c":166.31622197,"v":1372956.6506670036,"t":1730876400}
+{"o":166.31622197,"h":166.8710026031,"l":162.900044365,"c":165.6514656037,"v":1236918.2965408515,"t":1730880000}
+{"o":165.6514656037,"h":167.4003142606,"l":165.6337094151,"c":166.7859941609,"v":799880.5815218602,"t":1730883600}
+{"o":166.7859941609,"h":167.8094605455,"l":166.1535497129,"c":167.5470798922,"v":680088.7054958007,"t":1730887200}
+{"o":167.5470798922,"h":169.0262457085,"l":167.0640507557,"c":168.8310156231,"v":663562.6291899821,"t":1730890800}
+{"o":168.8310156231,"h":170.6640800957,"l":168.3738907058,"c":168.5234910014,"v":742885.4671907807,"t":1730894400}
+{"o":168.5234910014,"h":169.6343239259,"l":167.8173090252,"c":169.1578675847,"v":775149.2244927972,"t":1730898000}
+{"o":169.1578675847,"h":170.6312027677,"l":166.9036417327,"c":167.3281144891,"v":972755.8106472379,"t":1730901600}
+{"o":167.3281144891,"h":169.9138801338,"l":166.7289505078,"c":167.8584742335,"v":1014186.8522270817,"t":1730905200}
+{"o":167.8584742335,"h":168.4704632435,"l":167.0911614841,"c":168.3684509742,"v":755955.8625683935,"t":1730908800}
+{"o":168.3684509742,"h":168.9527793453,"l":166.9632101687,"c":167.9792500944,"v":769411.4712636726,"t":1730912400}
+{"o":167.9792500944,"h":170.0649910575,"l":167.929362369,"c":169.7485692654,"v":714439.5776951306,"t":1730916000}
+{"o":169.7485692654,"h":170.5819323165,"l":168.8783438366,"c":170.5259757984,"v":785768.526831587,"t":1730919600}
+{"o":170.5259757984,"h":170.9092841531,"l":168.7759933566,"c":169.7217170179,"v":873171.0255913167,"t":1730923200}
+{"o":169.7217170179,"h":171.9785404079,"l":168.8816078833,"c":170.9663458764,"v":980598.4218658439,"t":1730926800}
+{"o":170.9663458764,"h":171.9395930705,"l":170.4470597297,"c":171.0383667312,"v":790615.148999939,"t":1730930400}
+{"o":171.0383667312,"h":171.2461431276,"l":168.8403311393,"c":168.9171257512,"v":780307.5049239524,"t":1730934000}
+{"o":168.9171257512,"h":169.6187022018,"l":168.237828392,"c":169.4746829656,"v":795453.2438173668,"t":1730937600}
+{"o":169.4746829656,"h":174.4081937021,"l":168.3941598764,"c":171.3585488212,"v":962929.6430285022,"t":1730941200}
+{"o":171.3585488212,"h":173.6628638891,"l":171.341200034,"c":173.2298214063,"v":839412.6005201408,"t":1730944800}
+{"o":173.2298214063,"h":173.2777734136,"l":170.6500048095,"c":171.0620159515,"v":806082.6225647554,"t":1730948400}
+{"o":171.0620159515,"h":171.9938773845,"l":170.1984109682,"c":170.508915112,"v":664424.6716962978,"t":1730952000}
+{"o":170.508915112,"h":170.9434664944,"l":169.8804827743,"c":170.8400398587,"v":596836.9848571375,"t":1730955600}
+{"o":170.8400398587,"h":170.9679763409,"l":168.2817052247,"c":169.5787471211,"v":649584.3187632599,"t":1730959200}
+{"o":169.5787471211,"h":170.6557752879,"l":168.6110670358,"c":170.0997875696,"v":582659.6135462548,"t":1730962800}
+{"o":170.0997875696,"h":171.4218331303,"l":170.0020775274,"c":170.9578579928,"v":621230.0030096332,"t":1730966400}
+{"o":170.9578579928,"h":170.9578579928,"l":169.5121603857,"c":170.4082698982,"v":527615.5044154356,"t":1730970000}
+{"o":170.4082698982,"h":170.4580161156,"l":168.8108876694,"c":169.6387264576,"v":562730.0329641682,"t":1730973600}
+{"o":169.6387264576,"h":169.965992432,"l":168.2050118902,"c":168.2926330451,"v":528910.3383446127,"t":1730977200}
+{"o":168.2926330451,"h":170.0576582469,"l":168.0397485483,"c":169.7047601126,"v":551788.1483419732,"t":1730980800}
+{"o":169.7047601126,"h":170.4337845377,"l":167.9034895539,"c":168.3635260187,"v":622598.1196847745,"t":1730984400}
+{"o":168.3635260187,"h":170.3928438741,"l":168.2634650282,"c":169.8165604365,"v":890915.1164163473,"t":1730988000}
+{"o":169.8165604365,"h":174.4018034108,"l":168.9495739827,"c":174.335385887,"v":1086176.8767899773,"t":1730991600}
+{"o":174.335385887,"h":176.7779957266,"l":172.8603645467,"c":175.5196417788,"v":1019374.6122557997,"t":1730995200}
+{"o":175.5196417788,"h":177.5657531503,"l":174.5429084546,"c":177.248867338,"v":986350.1817440016,"t":1730998800}
+{"o":177.248867338,"h":179.406965897,"l":176.2156297367,"c":178.1285153737,"v":1005366.8765796091,"t":1731002400}
+{"o":178.1285153737,"h":178.5340821085,"l":175.9461471878,"c":178.3668445294,"v":941809.930015534,"t":1731006000}
+{"o":178.3668445294,"h":178.9806475937,"l":177.2602203757,"c":178.455686225,"v":907566.4211263137,"t":1731009600}
+{"o":178.455686225,"h":179.2544816313,"l":177.6245440247,"c":177.6568872703,"v":974818.1721596121,"t":1731013200}
+{"o":177.6568872703,"h":178.1157379993,"l":175.8217731807,"c":176.6824088674,"v":896780.3127820333,"t":1731016800}
+{"o":176.6824088674,"h":177.8467888746,"l":175.6963869014,"c":177.6552440705,"v":725265.1180169109,"t":1731020400}
+{"o":177.6552440705,"h":181.8280627441,"l":177.6552440705,"c":179.8844133257,"v":1036204.2404394692,"t":1731024000}
+{"o":179.8844133257,"h":181.1682650737,"l":178.8757799189,"c":179.4645152518,"v":933800.1183735981,"t":1731027600}
+{"o":179.4645152518,"h":179.6639279734,"l":177.0842823788,"c":177.3677912766,"v":1029510.5453888039,"t":1731031200}
+{"o":177.3677912766,"h":179.7249711805,"l":177.1024218655,"c":179.390960187,"v":694836.4160065018,"t":1731034800}
+{"o":179.390960187,"h":180.109162267,"l":178.7904341345,"c":179.1558679532,"v":557518.5495627857,"t":1731038400}
+{"o":179.1558679532,"h":181.158378364,"l":178.9550553785,"c":180.2617896743,"v":612616.8879421009,"t":1731042000}
+{"o":180.2617896743,"h":180.7995293481,"l":179.1948242718,"c":179.951617464,"v":571490.9062555763,"t":1731045600}
+{"o":179.951617464,"h":181.8088649561,"l":178.6276870111,"c":181.5179996451,"v":655597.1993821325,"t":1731049200}
+{"o":181.5179996451,"h":181.5235649198,"l":179.3637392277,"c":180.336983473,"v":602632.5291809924,"t":1731052800}
+{"o":180.336983473,"h":183.7971085186,"l":180.0535044854,"c":183.1005178591,"v":652474.2680303359,"t":1731056400}
+{"o":183.1005178591,"h":184.7781201171,"l":181.9727310815,"c":184.2599904958,"v":736160.8314941707,"t":1731060000}
+{"o":184.2599904958,"h":185.6410739832,"l":183.7338394435,"c":183.7338394435,"v":722381.238560656,"t":1731063600}
+{"o":183.7338394435,"h":184.7370815175,"l":183.1092705862,"c":183.3643484419,"v":768937.4350615711,"t":1731067200}
+{"o":183.3643484419,"h":185.5715321766,"l":182.973133705,"c":185.0690953919,"v":731289.0033501745,"t":1731070800}
+{"o":185.0690953919,"h":185.5560255264,"l":180.3800342087,"c":180.6809025909,"v":977142.785897927,"t":1731074400}
+{"o":180.6809025909,"h":183.1033828253,"l":179.5343615448,"c":181.9687784695,"v":905903.4315632657,"t":1731078000}
+{"o":181.9687784695,"h":182.4140683716,"l":178.2594457408,"c":178.408934923,"v":854870.6619070395,"t":1731081600}
+{"o":178.408934923,"h":180.6401104275,"l":177.6230965457,"c":180.2617178793,"v":830909.6467899905,"t":1731085200}
+{"o":180.2617178793,"h":182.8737464504,"l":179.5913766038,"c":180.8514141477,"v":812470.1524401746,"t":1731088800}
+{"o":180.8514141477,"h":182.4750974514,"l":180.6080019698,"c":180.6664208692,"v":803656.0861349109,"t":1731092400}
+{"o":180.6664208692,"h":181.2662233339,"l":178.8949923188,"c":179.6734560352,"v":806850.7701771496,"t":1731096000}
+{"o":179.6734560352,"h":180.1026025669,"l":178.4016983379,"c":179.8525166098,"v":643522.0821264188,"t":1731099600}
+{"o":179.8525166098,"h":180.6430390472,"l":179.3741055817,"c":179.9885159713,"v":639471.4843304341,"t":1731103200}
+{"o":179.9885159713,"h":180.9446848831,"l":179.3297646313,"c":180.7458712671,"v":536599.7863075652,"t":1731106800}
+{"o":180.7458712671,"h":181.0688999583,"l":179.7476157519,"c":180.6646835509,"v":622645.9139428799,"t":1731110400}
+{"o":180.6646835509,"h":181.0268127647,"l":179.7947851132,"c":180.5024371735,"v":626693.831421372,"t":1731114000}
+{"o":180.5024371735,"h":180.8348545128,"l":178.4562257056,"c":180.5051532019,"v":617624.5046338078,"t":1731117600}
+{"o":180.5051532019,"h":181.1893253733,"l":179.3278585042,"c":180.1562362629,"v":577662.5183208743,"t":1731121200}
+{"o":180.1562362629,"h":181.0547561834,"l":180.1562362629,"c":180.6428668584,"v":518196.85714987,"t":1731124800}
+{"o":180.6428668584,"h":182.5828968532,"l":180.4635333704,"c":181.7687574823,"v":581355.4628114263,"t":1731128400}
+{"o":181.7687574823,"h":183.2370405612,"l":181.3450129559,"c":181.758900856,"v":611150.3246620022,"t":1731132000}
+{"o":181.758900856,"h":181.8159943963,"l":180.5929680195,"c":181.0907100718,"v":566669.1834935757,"t":1731135600}
+{"o":181.0907100718,"h":183.2644010923,"l":180.8602256355,"c":182.2935372931,"v":624697.0876397722,"t":1731139200}
+{"o":182.2935372931,"h":183.301408869,"l":182.2935372931,"c":182.4910038477,"v":691907.5301275851,"t":1731142800}
+{"o":182.4910038477,"h":184.0594771089,"l":182.2179845437,"c":183.5963617526,"v":542183.8519228265,"t":1731146400}
+{"o":183.5963617526,"h":183.7732533776,"l":182.2257920531,"c":183.004445843,"v":556651.1720402177,"t":1731150000}
+{"o":183.004445843,"h":183.2631751181,"l":180.9193243952,"c":180.954683779,"v":575876.8011255783,"t":1731153600}
+{"o":180.954683779,"h":181.831537732,"l":180.3924253931,"c":180.6402670465,"v":539967.5902600234,"t":1731157200}
+{"o":180.6402670465,"h":180.6402670465,"l":178.6024125766,"c":179.2565546427,"v":643883.2014876724,"t":1731160800}
+{"o":179.2565546427,"h":179.756716607,"l":178.5149641947,"c":179.5184908058,"v":538260.2504346763,"t":1731164400}
+{"o":179.5184908058,"h":179.7335300967,"l":177.7527975873,"c":177.9942663411,"v":602536.466995715,"t":1731168000}
+{"o":177.9942663411,"h":179.198146781,"l":176.3718801598,"c":179.1722149814,"v":643483.7252148908,"t":1731171600}
+{"o":179.1722149814,"h":180.0005691106,"l":178.9254435885,"c":179.8714843283,"v":512677.8985085678,"t":1731175200}
+{"o":179.8714843283,"h":180.5958682883,"l":178.3585028307,"c":178.9244072839,"v":570207.1824219886,"t":1731178800}
+{"o":178.9244072839,"h":180.416224904,"l":178.564794152,"c":179.590873426,"v":531040.6339121605,"t":1731182400}
+{"o":179.590873426,"h":180.4580740273,"l":179.1091231113,"c":179.4093651488,"v":510265.8781451471,"t":1731186000}
+{"o":179.4093651488,"h":181.0443259368,"l":179.2418315782,"c":180.9649581834,"v":536437.4096359166,"t":1731189600}
+{"o":180.9649581834,"h":182.7080399585,"l":180.7368226231,"c":180.8870978725,"v":640918.6281335872,"t":1731193200}
+{"o":180.8870978725,"h":182.5770570506,"l":179.8007229406,"c":181.4213778051,"v":739063.2721380139,"t":1731196800}
+{"o":181.4213778051,"h":181.5534324584,"l":179.8962176582,"c":181.0581843742,"v":743116.1269793893,"t":1731200400}
+{"o":181.0581843742,"h":185.4187145291,"l":180.9300395999,"c":183.1135931827,"v":764273.2220569436,"t":1731204000}
+{"o":183.1135931827,"h":183.87835403,"l":182.2454886357,"c":182.2487334041,"v":647237.9216761016,"t":1731207600}
+{"o":182.2487334041,"h":185.684416801,"l":181.8065921314,"c":185.4071757064,"v":729624.6331492433,"t":1731211200}
+{"o":185.4071757064,"h":189.0793292136,"l":184.2743266348,"c":187.1350821194,"v":857489.1473010803,"t":1731214800}
+{"o":187.1350821194,"h":187.541124114,"l":185.2547343384,"c":186.1248252963,"v":633201.4845065093,"t":1731218400}
+{"o":186.1248252963,"h":187.0547733214,"l":185.4281735923,"c":185.4282616533,"v":528460.8752677232,"t":1731222000}
+{"o":185.4282616533,"h":185.9531366781,"l":184.5750069324,"c":185.674814967,"v":598313.454679188,"t":1731225600}
+{"o":185.674814967,"h":186.5848627813,"l":185.1859318015,"c":185.8478435375,"v":675280.3929621349,"t":1731229200}
+{"o":185.8478435375,"h":186.4767152865,"l":185.0597443398,"c":185.9358505922,"v":634308.871924302,"t":1731232800}
+{"o":185.9358505922,"h":187.6062491753,"l":185.2983478905,"c":186.9862968671,"v":653339.2303662379,"t":1731236400}
+{"o":186.9862968671,"h":187.8728448912,"l":184.2345229996,"c":185.9166925503,"v":843301.2936470502,"t":1731240000}
+{"o":185.9166925503,"h":187.1726697676,"l":185.4077727386,"c":187.0946685983,"v":801963.4636600701,"t":1731243600}
+{"o":187.0946685983,"h":189.5518926243,"l":185.0196861152,"c":186.893986403,"v":1057278.0116804682,"t":1731247200}
+{"o":186.893986403,"h":192.0298839761,"l":186.063532379,"c":191.1781564438,"v":1034859.2389692282,"t":1731250800}
+{"o":191.1781564438,"h":192.0058307935,"l":189.055507075,"c":190.8020573732,"v":1277157.2815890063,"t":1731254400}
+{"o":190.8020573732,"h":194.7278298339,"l":190.4667790369,"c":192.6108039019,"v":904011.235384571,"t":1731258000}
+{"o":192.6108039019,"h":194.4573349288,"l":191.839766668,"c":191.9922421969,"v":1123384.3456041012,"t":1731261600}
+{"o":191.9922421969,"h":192.8310605534,"l":186.7340086073,"c":188.656078264,"v":1126709.644878672,"t":1731265200}
+{"o":188.656078264,"h":189.4585014335,"l":183.0394382016,"c":183.0394382016,"v":1093668.1557562407,"t":1731268800}
+{"o":183.0394382016,"h":188.3845591933,"l":180.6636762608,"c":187.6599545388,"v":1216730.6015504962,"t":1731272400}
+{"o":187.6599545388,"h":193.5792041384,"l":187.0583309821,"c":190.4509854453,"v":1089272.3281009665,"t":1731276000}
+{"o":190.4509854453,"h":191.0427158383,"l":188.5606873501,"c":190.0109655195,"v":934277.6125588309,"t":1731279600}
+{"o":190.0109655195,"h":191.0185275351,"l":189.5399739168,"c":190.6509434323,"v":882602.2378576685,"t":1731283200}
+{"o":190.6509434323,"h":196.7764903588,"l":189.5687311156,"c":194.9067851151,"v":850330.1596987949,"t":1731286800}
+{"o":194.9067851151,"h":196.0801614202,"l":194.0471641815,"c":195.9062113972,"v":1093294.0956090812,"t":1731290400}
+{"o":195.9062113972,"h":195.9062113972,"l":192.8503525818,"c":194.5526335481,"v":1054929.7713831242,"t":1731294000}
+{"o":194.5526335481,"h":194.8021817679,"l":191.3841490883,"c":192.640335763,"v":1044955.0153369929,"t":1731297600}
+{"o":192.640335763,"h":192.8016644674,"l":189.1645537906,"c":190.9949429485,"v":2329911.0222735521,"t":1731301200}
+{"o":190.9949429485,"h":193.2074648121,"l":188.4864822982,"c":191.825115303,"v":2180992.7427427862,"t":1731304800}
+{"o":191.825115303,"h":193.8360048365,"l":190.9494687091,"c":192.7608635367,"v":1263217.087655104,"t":1731308400}
+{"o":192.7608635367,"h":194.4665106614,"l":189.8233355093,"c":193.4840620947,"v":979252.3536066562,"t":1731312000}
+{"o":193.4840620947,"h":196.5294579766,"l":190.2536027065,"c":195.5733396879,"v":1014547.6342072668,"t":1731315600}
+{"o":195.5733396879,"h":201.3873168401,"l":193.8392799729,"c":199.8509043051,"v":1181416.1938445147,"t":1731319200}
+{"o":199.8509043051,"h":201.8127709205,"l":197.3215068747,"c":201.5691387752,"v":924436.5057009843,"t":1731322800}
+{"o":201.5691387752,"h":204.1268410453,"l":198.8256828553,"c":200.1233234659,"v":937286.5326285313,"t":1731326400}
+{"o":200.1233234659,"h":201.3004907472,"l":197.0659424104,"c":201.0904100107,"v":837411.9262366096,"t":1731330000}
+{"o":201.0904100107,"h":204.5370047218,"l":198.7244018423,"c":202.7982608453,"v":941767.0842772977,"t":1731333600}
+{"o":202.7982608453,"h":204.5096661448,"l":200.7896917266,"c":203.0000007467,"v":1034697.9139934422,"t":1731337200}
+{"o":203.0000007467,"h":205.7928070512,"l":200.4230397871,"c":202.1441967983,"v":1032324.5818093264,"t":1731340800}
+{"o":202.1441967983,"h":204.4313919273,"l":199.52008136,"c":203.2036981809,"v":1002238.9677899512,"t":1731344400}
+{"o":203.2036981809,"h":203.7041419467,"l":199.8159744307,"c":203.3292282917,"v":864528.8877061818,"t":1731348000}
+{"o":203.3292282917,"h":204.9291963672,"l":199.0727287509,"c":202.0573305206,"v":1165419.1790789508,"t":1731351600}
+{"o":202.0573305206,"h":206.8046684745,"l":200.2256728685,"c":202.9566437067,"v":1031135.2288142645,"t":1731355200}
+{"o":202.9566437067,"h":205.0315779922,"l":199.9264832397,"c":202.9087732425,"v":1008214.4187520349,"t":1731358800}
+{"o":202.9087732425,"h":204.6860653345,"l":199.7461811253,"c":204.1043506144,"v":1008883.2524162583,"t":1731362400}
+{"o":204.1043506144,"h":209.2168418554,"l":203.0298906796,"c":205.8813321363,"v":1077668.5001862687,"t":1731366000}
+{"o":205.8813321363,"h":206.3027417788,"l":199.5961811284,"c":204.2135572075,"v":1223055.0168270043,"t":1731369600}
+{"o":204.2135572075,"h":205.2663871476,"l":202.3466602417,"c":202.9816601097,"v":983203.6868277697,"t":1731373200}
+{"o":202.9816601097,"h":203.8078875174,"l":198.0445802362,"c":201.7256682392,"v":996154.1554203673,"t":1731376800}
+{"o":201.7256682392,"h":204.8109985668,"l":200.6151843457,"c":204.5445510695,"v":941936.1453027363,"t":1731380400}
+{"o":204.5445510695,"h":205.4794664731,"l":201.1258230305,"c":202.4890458045,"v":1062469.7869155204,"t":1731384000}
+{"o":202.4890458045,"h":204.0295518251,"l":199.819563586,"c":201.8626796261,"v":1115876.7760716514,"t":1731387600}
+{"o":201.8626796261,"h":204.844766827,"l":201.4736878767,"c":203.9049720632,"v":1187848.9573176946,"t":1731391200}
+{"o":203.9049720632,"h":205.6898180676,"l":202.6109268359,"c":205.6898180676,"v":1175941.7729041108,"t":1731394800}
+{"o":205.6898180676,"h":208.4551092169,"l":204.4973180786,"c":208.4227315789,"v":1134180.321467788,"t":1731398400}
+{"o":208.4227315789,"h":208.8207623276,"l":199.9331987976,"c":199.9331987976,"v":1534854.7236200122,"t":1731402000}
+{"o":199.9331987976,"h":201.4864357502,"l":193.4270791083,"c":197.4681407052,"v":2230250.2281758916,"t":1731405600}
+{"o":197.4681407052,"h":199.910023287,"l":194.744875734,"c":195.6687736479,"v":1324384.3486910691,"t":1731409200}
+{"o":195.6687736479,"h":198.1443387155,"l":191.3749990422,"c":193.5825364036,"v":1349238.0129547324,"t":1731412800}
+{"o":193.5825364036,"h":194.7319918517,"l":187.8317871862,"c":194.1568970534,"v":1674502.4411090175,"t":1731416400}
+{"o":194.1568970534,"h":197.8002586029,"l":190.0096999952,"c":197.5526037207,"v":1884294.0254717893,"t":1731420000}
+{"o":197.5526037207,"h":197.8895675352,"l":194.129041759,"c":195.0292654705,"v":1394822.9916425087,"t":1731423600}
+{"o":195.0292654705,"h":196.9765089987,"l":191.5097530689,"c":196.0918286019,"v":1511851.9036539597,"t":1731427200}
+{"o":196.0918286019,"h":197.4111181858,"l":193.4881025729,"c":194.2991186566,"v":1155088.7812683075,"t":1731430800}
+{"o":194.2991186566,"h":198.7199131465,"l":193.7056992817,"c":197.7397254491,"v":1057967.8076255152,"t":1731434400}
+{"o":197.7397254491,"h":199.8935246663,"l":195.9352186258,"c":197.7297062358,"v":1110672.6427872963,"t":1731438000}
+{"o":197.7297062358,"h":198.8204882339,"l":195.7347599187,"c":197.3240444688,"v":1130142.6020236209,"t":1731441600}
+{"o":197.3240444688,"h":198.0144083268,"l":194.1151783023,"c":197.2212222279,"v":1150739.4564565686,"t":1731445200}
+{"o":197.2212222279,"h":200.2221703752,"l":194.7767882334,"c":199.272091219,"v":1109829.7669502667,"t":1731448800}
+{"o":199.272091219,"h":199.3041007508,"l":195.9334125842,"c":196.1806682436,"v":1208007.8065036202,"t":1731452400}
+{"o":196.1806682436,"h":197.6224705556,"l":194.9410675594,"c":195.1555842443,"v":1357878.034750812,"t":1731456000}
+{"o":195.1555842443,"h":196.4297872854,"l":191.286422919,"c":195.0591181845,"v":1334180.6745776078,"t":1731459600}
+{"o":195.0591181845,"h":195.3482445682,"l":188.2124191674,"c":192.2053521803,"v":1518818.8507256701,"t":1731463200}
+{"o":192.2053521803,"h":192.9087754229,"l":188.3300851397,"c":188.3497790313,"v":1811918.3046693164,"t":1731466800}
+{"o":188.3497790313,"h":190.6705788415,"l":186.0985375488,"c":190.2978418314,"v":1732764.6083559238,"t":1731470400}
+{"o":190.2978418314,"h":192.1335742362,"l":188.986827365,"c":189.6184983307,"v":1352117.3117227014,"t":1731474000}
+{"o":189.6184983307,"h":191.3657790509,"l":186.9879157843,"c":187.4092831476,"v":1087027.7329527121,"t":1731477600}
+{"o":187.4092831476,"h":190.7069132754,"l":186.8123233853,"c":190.1968039446,"v":1039285.1733005129,"t":1731481200}
+{"o":190.1968039446,"h":192.1065287858,"l":189.0060823514,"c":190.7649299499,"v":1066744.5707950792,"t":1731484800}
+{"o":190.7649299499,"h":193.7926089597,"l":190.1739393149,"c":191.2845854107,"v":1566237.3220249061,"t":1731488400}
+{"o":191.2845854107,"h":193.2008940648,"l":189.3985329034,"c":192.0604690611,"v":1478146.1652041839,"t":1731492000}
+{"o":192.0604690611,"h":194.1626941941,"l":190.8641564419,"c":192.6237707961,"v":1246824.0337124036,"t":1731495600}
+{"o":192.6237707961,"h":193.3026186419,"l":191.0004275571,"c":192.3993161442,"v":1465766.3349470678,"t":1731499200}
+{"o":192.3993161442,"h":199.7976561339,"l":191.2289708485,"c":197.3039562578,"v":2226094.9680156633,"t":1731502800}
+{"o":197.3039562578,"h":201.5317040123,"l":194.1368241291,"c":201.0603248569,"v":2125800.2760515488,"t":1731506400}
+{"o":201.0603248569,"h":201.4299010948,"l":195.9899880931,"c":200.7866374878,"v":2228931.1948583634,"t":1731510000}
+{"o":200.7866374878,"h":202.6592010854,"l":197.2324069999,"c":201.4093937082,"v":2354387.1222522538,"t":1731513600}
+{"o":201.4093937082,"h":204.406113023,"l":199.8282783979,"c":202.9881056486,"v":1936945.0447005681,"t":1731517200}
+{"o":202.9881056486,"h":203.8226255434,"l":200.9093237663,"c":203.4667094501,"v":2004354.1713227036,"t":1731520800}
+{"o":203.4667094501,"h":204.068968705,"l":194.8948733103,"c":195.486350855,"v":3018473.3853807962,"t":1731524400}
+{"o":195.486350855,"h":198.634297185,"l":192.9844322613,"c":196.2880395426,"v":1885958.0147287485,"t":1731528000}
+{"o":196.2880395426,"h":196.4625577898,"l":190.8703788248,"c":194.6297108095,"v":1688721.9732054996,"t":1731531600}
+{"o":194.6297108095,"h":198.6918384794,"l":194.1595070786,"c":197.4133091292,"v":1306306.7261998823,"t":1731535200}
+{"o":197.4133091292,"h":199.7293460837,"l":196.4520557647,"c":199.389384316,"v":1294831.2236450145,"t":1731538800}
+{"o":199.389384316,"h":199.9109575782,"l":195.8466394876,"c":197.6022641288,"v":1835906.1678407174,"t":1731542400}
+{"o":197.6022641288,"h":200.2323378347,"l":196.6124461319,"c":200.2323378347,"v":1831168.9752402091,"t":1731546000}
+{"o":200.2323378347,"h":200.3768024443,"l":197.5595916067,"c":199.0522940139,"v":1696201.568789321,"t":1731549600}
+{"o":199.0522940139,"h":203.2501428817,"l":197.1292038999,"c":203.2501428817,"v":1896946.0682834212,"t":1731553200}
+{"o":203.2501428817,"h":204.0455791597,"l":201.004169091,"c":203.8543827384,"v":1434509.7571506938,"t":1731556800}
+{"o":203.8543827384,"h":203.8543827384,"l":201.2612623927,"c":202.6672739519,"v":1596155.806449943,"t":1731560400}
+{"o":202.6672739519,"h":204.6534645815,"l":199.9783733234,"c":199.9783733234,"v":1520388.2364142691,"t":1731564000}
+{"o":199.9783733234,"h":202.8323596154,"l":199.2483830104,"c":202.1010310431,"v":1630634.188540672,"t":1731567600}
+{"o":202.1010310431,"h":204.6012379504,"l":201.572003895,"c":203.1765504673,"v":1479377.3015194875,"t":1731571200}
+{"o":203.1765504673,"h":206.3121726829,"l":203.1373609387,"c":205.3678347106,"v":1560519.1353504087,"t":1731574800}
+{"o":205.3678347106,"h":205.7178536029,"l":201.0238267814,"c":201.3845711232,"v":1468864.6959199188,"t":1731578400}
+{"o":201.3845711232,"h":201.821237918,"l":197.7668063572,"c":200.1397458175,"v":1661345.6827888342,"t":1731582000}
+{"o":200.1397458175,"h":201.4730624745,"l":199.2244196429,"c":200.4186918119,"v":1318610.5888185105,"t":1731585600}
+{"o":200.4186918119,"h":201.7867254458,"l":197.8301634621,"c":198.4629456565,"v":1578115.2163876847,"t":1731589200}
+{"o":198.4629456565,"h":201.8676772953,"l":194.8348563857,"c":194.9766604582,"v":1978923.8470596878,"t":1731592800}
+{"o":194.9766604582,"h":197.6938827155,"l":193.7857345507,"c":195.0780237378,"v":1910256.8667522015,"t":1731596400}
+{"o":195.0780237378,"h":201.030626529,"l":194.32590061,"c":201.030626529,"v":1744797.2802296297,"t":1731600000}
+{"o":201.030626529,"h":201.0326299416,"l":198.5838973945,"c":199.3593915265,"v":1534902.9982705172,"t":1731603600}
+{"o":199.3593915265,"h":200.7591131971,"l":198.1535548959,"c":198.5250850604,"v":1477873.4990208675,"t":1731607200}
+{"o":198.5250850604,"h":200.1936927002,"l":198.4559320767,"c":199.6729621946,"v":1481362.5113236993,"t":1731610800}
+{"o":199.6729621946,"h":199.6729621946,"l":196.5858683764,"c":197.8668133976,"v":1561218.7479317696,"t":1731614400}
+{"o":197.8668133976,"h":199.2860977136,"l":196.3298282295,"c":198.5516443739,"v":1558308.330308873,"t":1731618000}
+{"o":198.5516443739,"h":198.8857512379,"l":194.5091292016,"c":196.3243360973,"v":1598556.228483245,"t":1731621600}
+{"o":196.3243360973,"h":196.9034602751,"l":191.390957467,"c":194.0143187172,"v":1891789.4368397042,"t":1731625200}
+{"o":194.0143187172,"h":197.1534844967,"l":193.7390411373,"c":194.3165228429,"v":1563889.5556217504,"t":1731628800}
+{"o":194.3165228429,"h":195.4583002468,"l":192.9078021928,"c":194.3919667932,"v":1466800.5873942843,"t":1731632400}
+{"o":194.3919667932,"h":195.0644298568,"l":192.5970744691,"c":194.650101256,"v":1226429.8464110594,"t":1731636000}
+{"o":194.650101256,"h":195.166543467,"l":193.4442105771,"c":193.5985493338,"v":1231741.8293328159,"t":1731639600}
+{"o":193.5985493338,"h":193.6701183419,"l":189.3602193642,"c":190.5483452883,"v":1318550.1348410253,"t":1731643200}
+{"o":190.5483452883,"h":193.2829041449,"l":189.8124633503,"c":193.1773828248,"v":1176894.8664787926,"t":1731646800}
+{"o":193.1773828248,"h":194.8646281405,"l":193.1741587586,"c":194.3377893639,"v":1028124.5255534248,"t":1731650400}
+{"o":194.3377893639,"h":195.105797688,"l":193.7290679617,"c":193.7290679617,"v":1092390.1250938592,"t":1731654000}
+{"o":193.7290679617,"h":195.7159796015,"l":192.4806464165,"c":195.7159796015,"v":1251610.3167793108,"t":1731657600}
+{"o":195.7159796015,"h":197.6730016794,"l":195.3869551346,"c":197.2410007737,"v":1360046.8596777127,"t":1731661200}
+{"o":197.2410007737,"h":198.1220357121,"l":196.6646090843,"c":197.537255486,"v":1163830.2545666487,"t":1731664800}
+{"o":197.537255486,"h":197.9133661073,"l":196.4939528805,"c":197.7098731925,"v":1274968.6535727333,"t":1731668400}
+{"o":197.7098731925,"h":199.1607352923,"l":197.0125492354,"c":198.1461471548,"v":1526370.6334988251,"t":1731672000}
+{"o":198.1461471548,"h":199.0173467699,"l":197.3410682355,"c":198.8295644315,"v":1753700.2503508085,"t":1731675600}
+{"o":198.8295644315,"h":199.339551352,"l":194.6118771146,"c":195.7567458049,"v":2141879.0855892347,"t":1731679200}
+{"o":195.7567458049,"h":195.7567458049,"l":191.3958400908,"c":192.7060259652,"v":2054566.7645274668,"t":1731682800}
+{"o":192.7060259652,"h":195.6460676539,"l":192.6076152367,"c":193.9150381364,"v":2203407.1496839272,"t":1731686400}
+{"o":193.9150381364,"h":196.7624012259,"l":193.7659036157,"c":195.1748771075,"v":1688066.8909570526,"t":1731690000}
+{"o":195.1748771075,"h":195.7376424161,"l":193.4799450696,"c":194.9049787606,"v":1584579.4121678164,"t":1731693600}
+{"o":194.9049787606,"h":197.7174718225,"l":194.7617355725,"c":196.6148594961,"v":1620882.7890195227,"t":1731697200}
+{"o":196.6148594961,"h":200.0722663132,"l":196.5246001808,"c":200.0722663132,"v":1444670.4435436286,"t":1731700800}
+{"o":200.0722663132,"h":203.1834912338,"l":199.6170916006,"c":202.7229064441,"v":1486425.2353712425,"t":1731704400}
+{"o":202.7229064441,"h":203.3954255871,"l":201.4862593075,"c":201.9981961886,"v":1415374.0169595783,"t":1731708000}
+{"o":201.9981961886,"h":204.0721353797,"l":201.9719684979,"c":202.3056703956,"v":1467185.1411241316,"t":1731711600}
+{"o":202.3056703956,"h":202.3583919125,"l":199.9073510447,"c":201.102179853,"v":1279869.690107685,"t":1731715200}
+{"o":201.102179853,"h":202.8145703956,"l":200.899367752,"c":202.3574205414,"v":1027561.0468083158,"t":1731718800}
+{"o":202.3574205414,"h":203.6872523814,"l":202.0132815901,"c":202.6196798713,"v":1124240.7808721366,"t":1731722400}
+{"o":202.6196798713,"h":205.2515353423,"l":202.5559712166,"c":204.9925163056,"v":1090406.9482426711,"t":1731726000}
+{"o":204.9925163056,"h":205.4286620731,"l":203.55143901,"c":203.6593631549,"v":1040444.7266830876,"t":1731729600}
+{"o":203.6593631549,"h":205.5156662031,"l":203.2864199845,"c":204.7088302659,"v":885156.1070074671,"t":1731733200}
+{"o":204.7088302659,"h":204.7088302659,"l":202.3418448828,"c":202.5653576289,"v":1204065.494430196,"t":1731736800}
+{"o":202.5653576289,"h":203.9075553259,"l":202.3142644791,"c":202.7385798324,"v":1104764.8894370161,"t":1731740400}
+{"o":202.7385798324,"h":203.4053715474,"l":201.9177677118,"c":203.023704001,"v":1142269.5495158117,"t":1731744000}
+{"o":203.023704001,"h":203.5584590287,"l":201.3849806558,"c":201.3849806558,"v":1179049.6107811292,"t":1731747600}
+{"o":201.3849806558,"h":202.8857779396,"l":201.2467940604,"c":202.149047809,"v":1216734.9167181749,"t":1731751200}
+{"o":202.149047809,"h":202.7055333698,"l":200.5685888783,"c":202.7055333698,"v":1177055.5788995281,"t":1731754800}
+{"o":202.7055333698,"h":205.3296584107,"l":200.2725959892,"c":202.9908449089,"v":1648154.0158066044,"t":1731758400}
+{"o":202.9908449089,"h":204.8019089853,"l":201.6236331599,"c":201.7677479484,"v":1367365.6229081731,"t":1731762000}
+{"o":201.7677479484,"h":202.9588666557,"l":200.584361222,"c":201.1616351616,"v":1415117.379621356,"t":1731765600}
+{"o":201.1616351616,"h":201.3802003413,"l":198.0417525025,"c":199.1716808089,"v":1496498.5554460161,"t":1731769200}
+{"o":199.1716808089,"h":200.0119291418,"l":197.6708156488,"c":198.5663039901,"v":1357927.8536210663,"t":1731772800}
+{"o":198.5663039901,"h":200.2687749737,"l":197.8445103905,"c":199.5891949891,"v":1323270.8108442284,"t":1731776400}
+{"o":199.5891949891,"h":200.9116578766,"l":199.1789400018,"c":200.5165444218,"v":1461071.0247236949,"t":1731780000}
+{"o":200.5165444218,"h":200.961699807,"l":199.8966252362,"c":200.2767848641,"v":1225933.0114599096,"t":1731783600}
+{"o":200.2767848641,"h":200.9012337635,"l":198.9026753956,"c":199.5131220013,"v":1272653.5585093817,"t":1731787200}
+{"o":199.5131220013,"h":201.684659077,"l":199.1550035973,"c":200.8649905201,"v":1187604.7077016667,"t":1731790800}
+{"o":200.8649905201,"h":201.3429904292,"l":198.4133165968,"c":198.4133165968,"v":1152618.7266602172,"t":1731794400}
+{"o":198.4133165968,"h":200.2760595793,"l":198.2266305988,"c":199.7960575208,"v":1168851.909350649,"t":1731798000}
+{"o":199.7960575208,"h":202.3978938765,"l":199.6419448677,"c":201.5468342235,"v":1229209.8517869166,"t":1731801600}
+{"o":201.5468342235,"h":203.2504507457,"l":198.4402129745,"c":200.1230349344,"v":1578407.1054954461,"t":1731805200}
+{"o":200.1230349344,"h":201.2720262981,"l":196.4561601859,"c":200.210039075,"v":2043419.9841375847,"t":1731808800}
+{"o":200.210039075,"h":205.0709308232,"l":199.1229981915,"c":204.9194704196,"v":1579721.8311365843,"t":1731812400}
+{"o":204.9194704196,"h":218.2180331402,"l":204.9152703875,"c":217.3195924975,"v":2034823.3862728649,"t":1731816000}
+{"o":217.3195924975,"h":221.4793441263,"l":216.6760470508,"c":218.9085794679,"v":1553509.7896463561,"t":1731819600}
+{"o":218.9085794679,"h":222.019371009,"l":218.1200657877,"c":221.6678567102,"v":1456751.546495016,"t":1731823200}
+{"o":221.6678567102,"h":221.9036807437,"l":218.9246274521,"c":219.5322606019,"v":1227201.4784584413,"t":1731826800}
+{"o":219.5322606019,"h":223.9387016678,"l":219.5241396572,"c":220.0376298714,"v":1429582.926504198,"t":1731830400}
+{"o":220.0376298714,"h":220.9089082079,"l":218.180993317,"c":220.4632267397,"v":1403387.7610661737,"t":1731834000}
+{"o":220.4632267397,"h":223.122369502,"l":219.7870238288,"c":222.5085473534,"v":1489597.3053079287,"t":1731837600}
+{"o":222.5085473534,"h":223.5593318689,"l":216.9725892282,"c":217.4436367811,"v":1530663.8455551127,"t":1731841200}
+{"o":144.0796943756,"h":144.2390240878,"l":143.0565089716,"c":144.0796943756,"v":201342.8923174231,"t":1724644800}
+{"o":144.0796943756,"h":144.1511300016,"l":142.720316874,"c":142.8160545602,"v":178743.4458716336,"t":1724648400}
+{"o":142.8160545602,"h":143.0339170126,"l":141.7731363029,"c":142.3625127479,"v":312730.6907859324,"t":1724652000}
+{"o":142.3625127479,"h":142.805619889,"l":141.7487749007,"c":142.4339671332,"v":241081.3625809825,"t":1724655600}
+{"o":142.4339671332,"h":143.8717730637,"l":142.190494823,"c":143.0382148226,"v":201840.8700603341,"t":1724659200}
+{"o":143.0382148226,"h":143.8368123578,"l":141.875179942,"c":143.7824225936,"v":263608.3629433073,"t":1724662800}
+{"o":143.7824225936,"h":145.1570974425,"l":143.5458239902,"c":144.3528369472,"v":226676.0350666586,"t":1724666400}
+{"o":144.3528369472,"h":144.9426561395,"l":143.3826171058,"c":143.5575757745,"v":238084.6287677172,"t":1724670000}
+{"o":143.5575757745,"h":144.2885463244,"l":142.0462589189,"c":142.6503172954,"v":296608.2404038453,"t":1724673600}
+{"o":142.6503172954,"h":143.6635230149,"l":142.2528942842,"c":143.392759091,"v":321771.4983759169,"t":1724677200}
+{"o":143.392759091,"h":144.7075476777,"l":138.9858419706,"c":140.8013026559,"v":628144.549073454,"t":1724680800}
+{"o":140.8013026559,"h":141.6954351466,"l":139.6253526286,"c":141.1117336805,"v":362356.5298499556,"t":1724684400}
+{"o":141.1117336805,"h":141.793514966,"l":140.4956690773,"c":141.2255141183,"v":267327.0445592905,"t":1724688000}
+{"o":141.2255141183,"h":141.398068862,"l":139.2616073748,"c":140.91997138,"v":469580.5236156543,"t":1724691600}
+{"o":140.91997138,"h":142.6409462138,"l":139.9841367324,"c":142.2332887687,"v":453877.897631907,"t":1724695200}
+{"o":142.2332887687,"h":142.3408463701,"l":141.0520004455,"c":141.4201290188,"v":287824.1820618703,"t":1724698800}
+{"o":141.4201290188,"h":142.5832528294,"l":140.8746316706,"c":142.1360156383,"v":304577.9021505172,"t":1724702400}
+{"o":142.1360156383,"h":142.2137510633,"l":139.9991895611,"c":141.032362137,"v":359703.3522935493,"t":1724706000}
+{"o":141.032362137,"h":141.6878274906,"l":140.4860084209,"c":140.9173861843,"v":265629.9245923416,"t":1724709600}
+{"o":140.9173861843,"h":141.6674207937,"l":140.3340652042,"c":140.6343937484,"v":239186.2856274956,"t":1724713200}
+{"o":140.6343937484,"h":141.6595297731,"l":140.5611410201,"c":141.0500497703,"v":296936.8178408362,"t":1724716800}
+{"o":141.0500497703,"h":142.2748436803,"l":140.9409712873,"c":141.6399556245,"v":259450.2892614623,"t":1724720400}
+{"o":141.6399556245,"h":142.3375016236,"l":141.4359011382,"c":141.6290154528,"v":222876.1793643499,"t":1724724000}
+{"o":141.6290154528,"h":142.011167492,"l":140.8957449985,"c":141.9170649212,"v":184021.7421276582,"t":1724727600}
+{"o":141.9170649212,"h":142.2557798348,"l":141.4535874814,"c":141.9566994453,"v":196005.9831847799,"t":1724731200}
+{"o":141.9566994453,"h":142.9260802641,"l":141.8742395156,"c":142.6283514976,"v":228783.3145348121,"t":1724734800}
+{"o":142.6283514976,"h":142.6413579339,"l":141.0267672751,"c":141.4977631938,"v":217242.4633151303,"t":1724738400}
+{"o":141.4977631938,"h":141.7541788064,"l":140.4988905496,"c":141.1430736737,"v":203718.2876265134,"t":1724742000}
+{"o":141.1430736737,"h":141.4504652508,"l":140.2255227389,"c":140.4634347426,"v":229319.0148500064,"t":1724745600}
+{"o":140.4634347426,"h":141.1394977124,"l":139.7806545157,"c":140.0660325733,"v":227705.9012430392,"t":1724749200}
+{"o":140.0660325733,"h":140.0660325733,"l":137.3235539139,"c":137.5140269829,"v":348793.8773386792,"t":1724752800}
+{"o":137.5140269829,"h":138.6439428242,"l":137.2303164769,"c":138.0280304359,"v":199508.0586800718,"t":1724756400}
+{"o":138.0280304359,"h":138.2200143677,"l":136.6855741609,"c":138.0526237736,"v":267115.4771116725,"t":1724760000}
+{"o":138.0526237736,"h":139.1289135835,"l":137.3338021386,"c":137.9770272423,"v":365378.6692820969,"t":1724763600}
+{"o":137.9770272423,"h":139.4326875266,"l":137.2218444914,"c":137.5880239894,"v":420388.8384040934,"t":1724767200}
+{"o":137.5880239894,"h":138.5704357444,"l":137.0595291274,"c":137.5542806578,"v":332161.0922364415,"t":1724770800}
+{"o":137.5542806578,"h":138.995727942,"l":137.1330674048,"c":137.4643378731,"v":328533.8146282505,"t":1724774400}
+{"o":137.4643378731,"h":138.6869228127,"l":137.319301189,"c":138.6531365252,"v":205163.4185313783,"t":1724778000}
+{"o":138.6531365252,"h":139.2064574823,"l":138.0909176455,"c":139.0595626678,"v":267756.4439307522,"t":1724781600}
+{"o":139.0595626678,"h":139.1584572609,"l":138.1409552128,"c":138.6692319598,"v":216139.4573771671,"t":1724785200}
+{"o":138.6692319598,"h":138.7789715026,"l":137.7765741785,"c":137.8453512005,"v":188421.0671885833,"t":1724788800}
+{"o":137.8453512005,"h":138.0130073193,"l":131.9886136022,"c":133.5688196836,"v":664117.174399202,"t":1724792400}
+{"o":133.5688196836,"h":133.8312005335,"l":128.7413389989,"c":132.0200795297,"v":932371.2147016388,"t":1724796000}
+{"o":132.0200795297,"h":132.3531019752,"l":131.0024863202,"c":131.4243194062,"v":310878.5023381708,"t":1724799600}
+{"o":131.4243194062,"h":131.5180099264,"l":130.1171069777,"c":130.6457593004,"v":295602.4812391739,"t":1724803200}
+{"o":130.6457593004,"h":131.7517554979,"l":130.1031739116,"c":131.5092813091,"v":261578.7066659431,"t":1724806800}
+{"o":131.5092813091,"h":131.579416009,"l":130.4971192839,"c":131.395155552,"v":250883.4116256402,"t":1724810400}
+{"o":131.395155552,"h":132.7705523467,"l":131.2118088841,"c":132.6376440374,"v":306897.3972948898,"t":1724814000}
+{"o":132.6376440374,"h":132.7590079876,"l":131.7907239934,"c":131.9272383681,"v":199389.9117685769,"t":1724817600}
+{"o":131.9272383681,"h":133.1910418743,"l":131.7375796014,"c":131.9491851952,"v":251988.2978858013,"t":1724821200}
+{"o":131.9491851952,"h":132.0490120388,"l":131.5891613603,"c":131.7328271043,"v":159661.0456879042,"t":1724824800}
+{"o":131.7328271043,"h":131.948315671,"l":128.6924019351,"c":128.8471016819,"v":344911.4413704812,"t":1724828400}
+{"o":128.8471016819,"h":130.4874662699,"l":127.8292319464,"c":129.8281434679,"v":323763.4862671291,"t":1724832000}
+{"o":129.8281434679,"h":132.4978470641,"l":129.707447,"c":132.4090000133,"v":279487.0337600039,"t":1724835600}
+{"o":132.4090000133,"h":132.5081459757,"l":131.2394166198,"c":131.3649449915,"v":285381.4247193256,"t":1724839200}
+{"o":131.3649449915,"h":132.2003125477,"l":131.1632340907,"c":131.7148178498,"v":212937.6854868765,"t":1724842800}
+{"o":131.7148178498,"h":132.9668872191,"l":131.5543411419,"c":132.1149009381,"v":242828.0593508127,"t":1724846400}
+{"o":132.1149009381,"h":132.3383357722,"l":129.9061454926,"c":129.9567541916,"v":317933.904146669,"t":1724850000}
+{"o":129.9567541916,"h":131.4577348923,"l":128.8378796359,"c":129.7021068005,"v":419665.2784581839,"t":1724853600}
+{"o":129.7021068005,"h":129.7021068005,"l":127.7808407063,"c":128.9899956859,"v":415733.1836576694,"t":1724857200}
+{"o":128.9899956859,"h":129.0446890771,"l":125.4192032638,"c":127.9451951591,"v":656636.9058393226,"t":1724860800}
+{"o":127.9451951591,"h":128.3252194432,"l":126.7744987802,"c":127.208435653,"v":328601.2052796587,"t":1724864400}
+{"o":127.208435653,"h":129.4760166739,"l":127.0587042293,"c":129.4118027535,"v":286459.6541805344,"t":1724868000}
+{"o":129.4118027535,"h":130.417428899,"l":128.6283877443,"c":129.1543483453,"v":389798.7326316854,"t":1724871600}
+{"o":129.1543483453,"h":130.9563125521,"l":128.1890968487,"c":129.0173220255,"v":478550.0731387372,"t":1724875200}
+{"o":129.0173220255,"h":129.6834362243,"l":127.8740882414,"c":128.0800370873,"v":302452.5828294641,"t":1724878800}
+{"o":128.0800370873,"h":128.4665063603,"l":126.7296223659,"c":128.4122612826,"v":304958.2506565077,"t":1724882400}
+{"o":128.4122612826,"h":129.1345796924,"l":128.0423165532,"c":128.8472245738,"v":185244.9282334874,"t":1724886000}
+{"o":128.8472245738,"h":129.7873393308,"l":128.6480380774,"c":129.1735919514,"v":241055.9668401738,"t":1724889600}
+{"o":129.1735919514,"h":129.6405490136,"l":128.0051079844,"c":128.4087256052,"v":241781.996538566,"t":1724893200}
+{"o":128.4087256052,"h":128.895337485,"l":127.9528541236,"c":128.8058165086,"v":179442.9123991026,"t":1724896800}
+{"o":128.8058165086,"h":129.0260161567,"l":128.035673474,"c":128.22873222,"v":159876.9723760239,"t":1724900400}
+{"o":128.22873222,"h":128.7490905276,"l":128.1413905604,"c":128.4251195063,"v":201904.3502704884,"t":1724904000}
+{"o":128.4251195063,"h":129.1969699762,"l":128.1782159299,"c":129.1100381228,"v":204528.7793301389,"t":1724907600}
+{"o":129.1100381228,"h":130.0892936957,"l":128.9429200129,"c":129.5535979014,"v":240412.0295976212,"t":1724911200}
+{"o":129.5535979014,"h":129.8010584815,"l":129.3312574294,"c":129.4799821,"v":141627.5783849967,"t":1724914800}
+{"o":129.4799821,"h":129.9516505742,"l":129.2444980515,"c":129.846796397,"v":184976.3052243324,"t":1724918400}
+{"o":129.846796397,"h":130.6095623809,"l":129.6829945684,"c":130.0400118032,"v":183634.6197412548,"t":1724922000}
+{"o":130.0400118032,"h":130.4960595002,"l":129.7244701694,"c":129.9322198741,"v":163309.1261548036,"t":1724925600}
+{"o":129.9322198741,"h":131.4617244735,"l":129.894744589,"c":130.3664748563,"v":261520.7737256405,"t":1724929200}
+{"o":130.3664748563,"h":130.7448012928,"l":129.9628378926,"c":130.2619319727,"v":248883.1128355162,"t":1724932800}
+{"o":130.2619319727,"h":130.5175355691,"l":129.5480036196,"c":130.2551035423,"v":272092.760206398,"t":1724936400}
+{"o":130.2551035423,"h":130.6248253708,"l":129.5884044255,"c":130.1180618102,"v":328313.2665932123,"t":1724940000}
+{"o":130.1180618102,"h":131.9345334263,"l":130.0521057073,"c":130.773980304,"v":367270.664500787,"t":1724943600}
+{"o":130.773980304,"h":131.445449822,"l":128.6844823284,"c":129.0540958107,"v":337258.0305645209,"t":1724947200}
+{"o":129.0540958107,"h":129.4484924505,"l":128.5379801911,"c":129.2589532556,"v":283220.4648643147,"t":1724950800}
+{"o":129.2589532556,"h":129.2801183052,"l":124.525537242,"c":125.0330145286,"v":617764.2574366567,"t":1724954400}
+{"o":125.0330145286,"h":126.4232483464,"l":123.3301528581,"c":125.55710049,"v":465108.4724845126,"t":1724958000}
+{"o":125.55710049,"h":126.5237993001,"l":124.6221207216,"c":125.4873563481,"v":276333.0195084587,"t":1724961600}
+{"o":125.4873563481,"h":125.5152222976,"l":124.6065153261,"c":124.6991115166,"v":268105.2642229809,"t":1724965200}
+{"o":124.6991115166,"h":125.3863931809,"l":123.5693163626,"c":125.1048967759,"v":280991.1905597745,"t":1724968800}
+{"o":125.1048967759,"h":125.6060607584,"l":124.7429854004,"c":125.3016025621,"v":193126.1043551592,"t":1724972400}
+{"o":125.3016025621,"h":126.2872179941,"l":124.9354674654,"c":125.655456147,"v":222614.237112982,"t":1724976000}
+{"o":125.655456147,"h":125.9660986291,"l":124.7993188965,"c":125.2237631394,"v":183617.2585420298,"t":1724979600}
+{"o":125.2237631394,"h":125.4515279256,"l":123.8926739123,"c":124.5801772137,"v":240869.7024170815,"t":1724983200}
+{"o":124.5801772137,"h":125.9159784746,"l":123.8128679052,"c":125.4556393877,"v":198061.1974444937,"t":1724986800}
+{"o":125.4556393877,"h":126.5020691389,"l":125.4556393877,"c":125.8379187699,"v":191087.7533898417,"t":1724990400}
+{"o":125.8379187699,"h":125.9060725378,"l":124.0864466617,"c":124.8410834589,"v":277367.9070622437,"t":1724994000}
+{"o":124.8410834589,"h":126.3378342552,"l":124.2859139469,"c":126.2228432527,"v":200172.2310933843,"t":1724997600}
+{"o":126.2228432527,"h":126.4639724393,"l":125.6855974293,"c":125.7152162928,"v":160345.3551327318,"t":1725001200}
+{"o":125.7152162928,"h":126.5262255584,"l":125.6984771995,"c":126.1408497627,"v":162279.8267425291,"t":1725004800}
+{"o":126.1408497627,"h":126.6535073473,"l":125.9970008229,"c":126.4325634457,"v":170206.6993906202,"t":1725008400}
+{"o":126.4325634457,"h":126.6214434124,"l":125.938819278,"c":126.1339748097,"v":148517.2774092304,"t":1725012000}
+{"o":126.1339748097,"h":126.3455901757,"l":125.1548126618,"c":125.4023945708,"v":172247.3014001337,"t":1725015600}
+{"o":125.4023945708,"h":127.2515457174,"l":125.250986767,"c":126.5376521097,"v":356528.733346588,"t":1725019200}
+{"o":126.5376521097,"h":127.1376058103,"l":124.8097645778,"c":126.4373314973,"v":313352.1022233748,"t":1725022800}
+{"o":126.4373314973,"h":126.9547228486,"l":122.6473584466,"c":122.7799332995,"v":476421.5657161726,"t":1725026400}
+{"o":122.7799332995,"h":122.8728695302,"l":119.5432718828,"c":120.5107015889,"v":701521.9853823803,"t":1725030000}
+{"o":120.5107015889,"h":121.6450211529,"l":119.5004200821,"c":121.0830745963,"v":506126.8996001479,"t":1725033600}
+{"o":121.0830745963,"h":121.9698633967,"l":120.5378206426,"c":121.6025797899,"v":273680.7298396445,"t":1725037200}
+{"o":121.6025797899,"h":124.7126005377,"l":121.5126112725,"c":123.9353021288,"v":401422.1593776923,"t":1725040800}
+{"o":123.9353021288,"h":123.9353021288,"l":122.5419127448,"c":122.9591459028,"v":288269.6811229417,"t":1725044400}
+{"o":122.9591459028,"h":123.5280667317,"l":122.6588730493,"c":123.343324359,"v":218564.2994790306,"t":1725048000}
+{"o":123.343324359,"h":123.9139095921,"l":123.1403194858,"c":123.4029174327,"v":188955.3901568601,"t":1725051600}
+{"o":123.4029174327,"h":124.7810894472,"l":123.3547345266,"c":124.4892321509,"v":280877.989382532,"t":1725055200}
+{"o":124.4892321509,"h":125.3292566471,"l":124.4236284595,"c":124.7839495634,"v":223074.3877753684,"t":1725058800}
+{"o":124.7839495634,"h":125.8792386411,"l":124.6700685291,"c":125.0759689941,"v":204963.6777250324,"t":1725062400}
+{"o":125.0759689941,"h":125.2464513364,"l":124.6793324232,"c":124.7176103175,"v":158118.4667990891,"t":1725066000}
+{"o":124.7176103175,"h":124.8792739989,"l":124.3439526688,"c":124.8758760944,"v":165489.6698633517,"t":1725069600}
+{"o":124.8758760944,"h":125.5291627678,"l":124.7451776905,"c":125.0380945375,"v":129181.6749132634,"t":1725073200}
+{"o":125.0380945375,"h":125.4764836993,"l":124.969874113,"c":125.3849201514,"v":98951.3871288486,"t":1725076800}
+{"o":125.3849201514,"h":125.3849201514,"l":124.4664812378,"c":124.5133408686,"v":128294.9643528563,"t":1725080400}
+{"o":124.5133408686,"h":125.1052281641,"l":124.2451059799,"c":124.7541007426,"v":109822.3134480957,"t":1725084000}
+{"o":124.7541007426,"h":124.9441759,"l":124.2559347732,"c":124.4630427403,"v":110189.0069922142,"t":1725087600}
+{"o":124.4630427403,"h":124.6620294716,"l":122.9212045483,"c":122.9562406175,"v":143315.1150179802,"t":1725091200}
+{"o":122.9562406175,"h":123.6706326567,"l":122.3120092214,"c":123.532528969,"v":133699.0297880617,"t":1725094800}
+{"o":123.532528969,"h":124.3412908462,"l":123.4136696673,"c":124.0065574024,"v":121575.1286053257,"t":1725098400}
+{"o":124.0065574024,"h":124.223721255,"l":123.6976165294,"c":123.9014198551,"v":102286.8397274385,"t":1725102000}
+{"o":123.9014198551,"h":124.1520681204,"l":123.5076107428,"c":123.799557801,"v":112389.29514771,"t":1725105600}
+{"o":123.799557801,"h":123.9605862173,"l":122.7945240371,"c":122.8398375415,"v":194378.2341298984,"t":1725109200}
+{"o":122.8398375415,"h":123.4623004167,"l":122.61117255,"c":123.197372072,"v":148160.6944362982,"t":1725112800}
+{"o":123.197372072,"h":123.5725528813,"l":122.8940553976,"c":123.5034689399,"v":124960.3525302911,"t":1725116400}
+{"o":123.5034689399,"h":123.6102983386,"l":122.6737702121,"c":123.0783963516,"v":136173.1117842361,"t":1725120000}
+{"o":123.0783963516,"h":123.2699936034,"l":122.0135199389,"c":122.7447211586,"v":184324.8415233045,"t":1725123600}
+{"o":122.7447211586,"h":123.4547184596,"l":122.3551277737,"c":122.4513482961,"v":141310.7761448869,"t":1725127200}
+{"o":122.4513482961,"h":122.5355994717,"l":121.7151107797,"c":122.0342535,"v":124947.3546962879,"t":1725130800}
+{"o":122.0342535,"h":122.5941941048,"l":121.6095569502,"c":122.4072627775,"v":145544.7555329695,"t":1725134400}
+{"o":122.4072627775,"h":123.2641705676,"l":122.1581930725,"c":122.9176982952,"v":138845.0904385542,"t":1725138000}
+{"o":122.9176982952,"h":123.1825716582,"l":122.3713223097,"c":122.4048848861,"v":114574.3335907166,"t":1725141600}
+{"o":122.4048848861,"h":122.6456743996,"l":121.9490011745,"c":122.3730038001,"v":102323.3010783323,"t":1725145200}
+{"o":122.3730038001,"h":122.6214864264,"l":122.0522189007,"c":122.3939271104,"v":136536.2534633812,"t":1725148800}
+{"o":122.3939271104,"h":122.5272151603,"l":120.4932944599,"c":120.8048306139,"v":219603.6189701036,"t":1725152400}
+{"o":120.8048306139,"h":121.1338761186,"l":120.1132718182,"c":121.1273619696,"v":246344.373999916,"t":1725156000}
+{"o":121.1273619696,"h":121.5691587066,"l":120.8866796178,"c":121.2498240483,"v":119618.3164628297,"t":1725159600}
+{"o":121.2498240483,"h":121.2498240483,"l":120.5653473611,"c":120.9119372295,"v":111361.2515855949,"t":1725163200}
+{"o":120.9119372295,"h":121.0747942784,"l":118.4902249783,"c":118.9543642953,"v":211295.6542968984,"t":1725166800}
+{"o":118.9543642953,"h":120.0697148037,"l":118.8881369343,"c":119.9724376605,"v":144869.0024147755,"t":1725170400}
+{"o":119.9724376605,"h":120.2584297811,"l":119.4143631486,"c":120.0830029107,"v":168141.8501566252,"t":1725174000}
+{"o":120.0830029107,"h":120.1120632435,"l":118.6009300967,"c":118.7745670252,"v":162912.309172562,"t":1725177600}
+{"o":118.7745670252,"h":119.5591774334,"l":118.3723969434,"c":118.6613985281,"v":193402.5858656077,"t":1725181200}
+{"o":118.6613985281,"h":118.8012332425,"l":117.7721672902,"c":117.9748168782,"v":182600.2974237347,"t":1725184800}
+{"o":117.9748168782,"h":119.3251332645,"l":117.7250132109,"c":119.251583184,"v":175363.4163016657,"t":1725188400}
+{"o":119.251583184,"h":119.4791550465,"l":118.3476311232,"c":118.4918248911,"v":140097.812390915,"t":1725192000}
+{"o":118.4918248911,"h":119.0363132008,"l":116.9598753959,"c":118.9523561611,"v":218384.1903819178,"t":1725195600}
+{"o":118.9523561611,"h":119.9354650981,"l":117.5799662277,"c":119.2233594806,"v":391449.8589740403,"t":1725199200}
+{"o":119.2233594806,"h":121.9044124996,"l":118.9241747691,"c":121.4207216398,"v":373189.8066979314,"t":1725202800}
+{"o":121.4207216398,"h":121.8214389902,"l":120.0093950098,"c":120.2595968913,"v":233336.6076861095,"t":1725206400}
+{"o":120.2595968913,"h":120.7427942542,"l":119.2932639246,"c":119.954820223,"v":204053.5981137351,"t":1725210000}
+{"o":119.954820223,"h":122.3127811038,"l":119.7560345612,"c":121.8561940996,"v":288482.1693340751,"t":1725213600}
+{"o":121.8561940996,"h":122.9041182247,"l":121.3685245232,"c":122.3086524419,"v":263467.5323078248,"t":1725217200}
+{"o":122.3086524419,"h":123.0985234443,"l":121.5664623058,"c":122.024765417,"v":356564.4816614072,"t":1725220800}
+{"o":122.024765417,"h":122.0904942901,"l":120.3560833637,"c":121.0264512123,"v":186902.9904059448,"t":1725224400}
+{"o":121.0264512123,"h":121.1452675948,"l":115.7257690167,"c":116.7610071745,"v":423193.3165275977,"t":1725228000}
+{"o":116.7610071745,"h":118.0035271801,"l":115.256667037,"c":116.2026765704,"v":386787.0555146352,"t":1725231600}
+{"o":116.2026765704,"h":117.8741258159,"l":116.0108884357,"c":117.204751821,"v":284551.087086445,"t":1725235200}
+{"o":117.204751821,"h":117.9783880254,"l":116.7722483963,"c":117.3268730524,"v":229222.9095858834,"t":1725238800}
+{"o":117.3268730524,"h":118.1657554187,"l":116.1657670918,"c":116.912968661,"v":227467.4384804949,"t":1725242400}
+{"o":116.912968661,"h":118.0354615342,"l":116.8509852845,"c":117.7470251772,"v":221636.1129759276,"t":1725246000}
+{"o":117.7470251772,"h":118.0972636936,"l":115.1215862502,"c":115.3275645974,"v":304002.550863226,"t":1725249600}
+{"o":115.3275645974,"h":117.5334932402,"l":115.274865739,"c":116.7656503944,"v":270891.4875732295,"t":1725253200}
+{"o":116.7656503944,"h":117.3174052387,"l":116.0361011306,"c":116.4677603929,"v":175303.8105685173,"t":1725256800}
+{"o":116.4677603929,"h":117.0011811626,"l":114.7248954288,"c":115.4250603139,"v":201888.140068463,"t":1725260400}
+{"o":115.4250603139,"h":118.1088661094,"l":115.0860243644,"c":117.4645331501,"v":303925.8544347477,"t":1725264000}
+{"o":117.4645331501,"h":119.200757722,"l":116.6555856063,"c":119.0838940271,"v":284082.3857654363,"t":1725267600}
+{"o":119.0838940271,"h":120.2045741789,"l":118.7190419519,"c":119.3791780721,"v":297929.3566224714,"t":1725271200}
+{"o":119.3791780721,"h":119.9641038273,"l":118.9322830816,"c":119.170849662,"v":187722.9532773389,"t":1725274800}
+{"o":119.170849662,"h":119.7815309458,"l":118.7655104562,"c":119.2829479344,"v":179143.2245114598,"t":1725278400}
+{"o":119.2829479344,"h":119.7696585007,"l":118.2117428308,"c":118.2720214552,"v":180743.7613174086,"t":1725282000}
+{"o":118.2720214552,"h":120.5334333321,"l":117.5869820558,"c":120.1609668404,"v":339335.4295929453,"t":1725285600}
+{"o":120.1609668404,"h":120.6536578073,"l":119.6820271957,"c":119.859912156,"v":245910.2120606502,"t":1725289200}
+{"o":119.859912156,"h":120.6365003123,"l":119.1183068016,"c":119.2904563681,"v":227228.7826338094,"t":1725292800}
+{"o":119.2904563681,"h":120.8575528976,"l":119.2904563681,"c":120.5558790847,"v":246984.099324296,"t":1725296400}
+{"o":120.5558790847,"h":121.0486648254,"l":119.8356381403,"c":120.5190828808,"v":202648.3480248898,"t":1725300000}
+{"o":120.5190828808,"h":120.7488303103,"l":120.1013610286,"c":120.2938021043,"v":151526.5296159398,"t":1725303600}
+{"o":120.2938021043,"h":122.0591888358,"l":120.0580267495,"c":121.7696809935,"v":268512.4725618073,"t":1725307200}
+{"o":121.7696809935,"h":122.1628999611,"l":121.0394359203,"c":121.3408994811,"v":274015.5960285415,"t":1725310800}
+{"o":121.3408994811,"h":122.0155744707,"l":121.163962943,"c":121.9161270903,"v":214448.120225904,"t":1725314400}
+{"o":121.9161270903,"h":122.4340421324,"l":121.6911914076,"c":121.9946766546,"v":175443.2451907448,"t":1725318000}
+{"o":121.9946766546,"h":122.2587836457,"l":121.3338643315,"c":122.1263007543,"v":197847.2446550337,"t":1725321600}
+{"o":122.1263007543,"h":122.5399478192,"l":121.6281437908,"c":122.4963398776,"v":212257.4622405466,"t":1725325200}
+{"o":122.4963398776,"h":124.2580213524,"l":122.4007588135,"c":122.7857532179,"v":349831.8499130214,"t":1725328800}
+{"o":122.7857532179,"h":123.1864432138,"l":122.4232738176,"c":122.5563698471,"v":225387.1912836342,"t":1725332400}
+{"o":122.5563698471,"h":122.8935250517,"l":121.6599574224,"c":122.0429790381,"v":292033.5288525484,"t":1725336000}
+{"o":122.0429790381,"h":122.5210143692,"l":121.6206649715,"c":122.0920083708,"v":183440.486629285,"t":1725339600}
+{"o":122.0920083708,"h":122.0990904788,"l":120.7678976152,"c":120.8719808588,"v":194109.9707138769,"t":1725343200}
+{"o":120.8719808588,"h":121.9215626385,"l":120.8719808588,"c":121.7008974275,"v":154301.4333664629,"t":1725346800}
+{"o":121.7008974275,"h":121.7466116159,"l":120.0765801318,"c":120.4724199654,"v":238681.3589739147,"t":1725350400}
+{"o":120.4724199654,"h":121.198045251,"l":120.4262230535,"c":120.7814371381,"v":180313.8220939339,"t":1725354000}
+{"o":120.7814371381,"h":121.5385435256,"l":120.6235133509,"c":121.0797376031,"v":161660.9301910314,"t":1725357600}
+{"o":121.0797376031,"h":121.6368419604,"l":120.8799691516,"c":121.4758572824,"v":164365.4058934411,"t":1725361200}
+{"o":121.4758572824,"h":122.555006852,"l":121.4228204093,"c":121.5792255629,"v":228175.1270744653,"t":1725364800}
+{"o":121.5792255629,"h":121.8574405692,"l":118.6330973207,"c":118.9738168459,"v":396734.5531670057,"t":1725368400}
+{"o":118.9738168459,"h":118.9738168459,"l":117.6093307288,"c":117.7932977676,"v":387104.314523902,"t":1725372000}
+{"o":117.7932977676,"h":118.2377353585,"l":116.4674560045,"c":117.2896299211,"v":340067.6032614152,"t":1725375600}
+{"o":117.2896299211,"h":118.0636297161,"l":116.8910736852,"c":117.5028651068,"v":272713.688047125,"t":1725379200}
+{"o":117.5028651068,"h":118.825757151,"l":117.4141278683,"c":117.6467940891,"v":294176.0765472366,"t":1725382800}
+{"o":117.6467940891,"h":118.6455231871,"l":117.3146694151,"c":118.4233821544,"v":264999.8493369815,"t":1725386400}
+{"o":118.4233821544,"h":119.5373755759,"l":118.2312126903,"c":118.3720426994,"v":296569.3231865728,"t":1725390000}
+{"o":118.3720426994,"h":118.9532668474,"l":117.6119311471,"c":118.0488373944,"v":224466.2674593254,"t":1725393600}
+{"o":118.0488373944,"h":118.1545434511,"l":116.9157016376,"c":117.6584553001,"v":235676.2067839607,"t":1725397200}
+{"o":117.6584553001,"h":117.8698049127,"l":116.9928324548,"c":117.083201812,"v":150230.8842043442,"t":1725400800}
+{"o":117.083201812,"h":117.1535171142,"l":114.9475193415,"c":115.3565251304,"v":289048.6112963302,"t":1725404400}
+{"o":115.3565251304,"h":116.5042315457,"l":112.1789165732,"c":114.4890639582,"v":331939.2670049237,"t":1725408000}
+{"o":114.4890639582,"h":115.3501424211,"l":110.8208150864,"c":114.7114882877,"v":772107.1621778494,"t":1725411600}
+{"o":114.7114882877,"h":115.3566748973,"l":114.1234873495,"c":114.9620063653,"v":236512.5783862387,"t":1725415200}
+{"o":114.9620063653,"h":115.7255656162,"l":114.8824783784,"c":115.4526046756,"v":176256.3300342019,"t":1725418800}
+{"o":115.4526046756,"h":115.6866335747,"l":114.7427290805,"c":115.5763232031,"v":160992.2527250842,"t":1725422400}
+{"o":115.5763232031,"h":115.5763232031,"l":114.4376198934,"c":114.6363557433,"v":178047.695886945,"t":1725426000}
+{"o":114.6363557433,"h":116.505419008,"l":114.6363557433,"c":115.8887800214,"v":248020.6951957129,"t":1725429600}
+{"o":115.8887800214,"h":118.7887217901,"l":115.8442267267,"c":117.7717933173,"v":427378.527594533,"t":1725433200}
+{"o":117.7717933173,"h":118.1760839564,"l":117.3087719783,"c":117.4727769508,"v":205524.8535832846,"t":1725436800}
+{"o":117.4727769508,"h":118.1845307543,"l":117.1279738051,"c":117.1354433891,"v":178461.3411984285,"t":1725440400}
+{"o":117.1354433891,"h":117.3984313618,"l":116.1313372219,"c":116.2092053997,"v":224800.697525446,"t":1725444000}
+{"o":116.2092053997,"h":116.9226389205,"l":115.8306590739,"c":116.1811155262,"v":185568.9569270866,"t":1725447600}
+{"o":116.1811155262,"h":117.1431833021,"l":115.6761820464,"c":116.311366439,"v":261469.6485630382,"t":1725451200}
+{"o":116.311366439,"h":117.0467686915,"l":115.6401709738,"c":116.9051502204,"v":333901.7262350292,"t":1725454800}
+{"o":116.9051502204,"h":120.8483839774,"l":116.295972804,"c":120.1442522825,"v":591857.2369418791,"t":1725458400}
+{"o":120.1442522825,"h":121.3452513775,"l":119.1480833145,"c":120.9895553473,"v":528838.1024013595,"t":1725462000}
+{"o":120.9895553473,"h":122.071557542,"l":119.9741641136,"c":121.0850624364,"v":433040.4567183018,"t":1725465600}
+{"o":121.0850624364,"h":121.3004971085,"l":119.8913365642,"c":119.9056132114,"v":291244.1438508104,"t":1725469200}
+{"o":119.9056132114,"h":120.7378958677,"l":119.896327317,"c":120.2822116407,"v":248200.5149054419,"t":1725472800}
+{"o":120.2822116407,"h":121.0365825562,"l":119.9923778257,"c":120.4741586587,"v":209815.6753764614,"t":1725476400}
+{"o":120.4741586587,"h":121.2676020779,"l":120.1394158449,"c":121.0595005622,"v":209812.9874320368,"t":1725480000}
+{"o":121.0595005622,"h":121.5803559768,"l":120.7917600526,"c":121.3913488917,"v":166555.3466406138,"t":1725483600}
+{"o":121.3913488917,"h":121.7671721487,"l":120.6722500989,"c":121.236497073,"v":195530.3144261564,"t":1725487200}
+{"o":121.236497073,"h":121.486941693,"l":120.475761991,"c":120.7674549357,"v":169335.3006663184,"t":1725490800}
+{"o":120.7674549357,"h":121.5053465921,"l":120.1632813066,"c":120.1665281194,"v":185678.3488652094,"t":1725494400}
+{"o":120.1665281194,"h":121.4072693303,"l":120.1665281194,"c":121.0057437536,"v":184929.0377182137,"t":1725498000}
+{"o":121.0057437536,"h":121.2885661334,"l":120.2356234377,"c":120.3294398932,"v":232161.1214004747,"t":1725501600}
+{"o":120.3294398932,"h":120.3294398932,"l":118.7028246902,"c":118.9909298549,"v":276267.5257244815,"t":1725505200}
+{"o":118.9909298549,"h":121.3841709748,"l":118.7315560455,"c":120.6817535333,"v":216115.6374068271,"t":1725508800}
+{"o":120.6817535333,"h":120.8138503701,"l":119.5260593355,"c":119.6708557382,"v":207456.4415068786,"t":1725512400}
+{"o":119.6708557382,"h":119.9182466221,"l":118.2973143685,"c":119.4006927749,"v":219559.7726306375,"t":1725516000}
+{"o":119.4006927749,"h":120.5584625927,"l":119.3196216303,"c":120.336858843,"v":177757.6969019745,"t":1725519600}
+{"o":120.336858843,"h":120.9880312015,"l":119.6570852518,"c":120.0275842281,"v":184674.1601660954,"t":1725523200}
+{"o":120.0275842281,"h":120.1204880913,"l":119.0790801221,"c":119.5807292628,"v":175875.4565782938,"t":1725526800}
+{"o":119.5807292628,"h":120.0495625215,"l":119.1483799082,"c":119.8361591001,"v":193566.1377675202,"t":1725530400}
+{"o":119.8361591001,"h":120.4051805877,"l":119.4039523484,"c":120.1052765582,"v":161342.6396812512,"t":1725534000}
+{"o":120.1052765582,"h":121.2602833234,"l":119.2442820286,"c":120.5892358827,"v":335252.2805689762,"t":1725537600}
+{"o":120.5892358827,"h":121.9860055153,"l":120.3904283265,"c":121.6355119414,"v":418906.2230959071,"t":1725541200}
+{"o":121.6355119414,"h":122.4028938125,"l":119.2509042121,"c":119.2559984514,"v":500040.5888490643,"t":1725544800}
+{"o":119.2559984514,"h":119.6589241468,"l":117.3854155229,"c":118.0885262454,"v":495525.273237341,"t":1725548400}
+{"o":118.0885262454,"h":118.5571364185,"l":117.042379494,"c":117.5910605986,"v":328091.7668309982,"t":1725552000}
+{"o":117.5910605986,"h":118.2962603469,"l":117.2021669415,"c":118.2093482865,"v":294149.2542245902,"t":1725555600}
+{"o":118.2093482865,"h":118.5364932481,"l":117.5794253202,"c":118.0402100465,"v":258925.4594668331,"t":1725559200}
+{"o":118.0402100465,"h":118.1065970026,"l":115.2735835835,"c":116.1029305101,"v":458774.6534261316,"t":1725562800}
+{"o":116.1029305101,"h":116.6363997236,"l":115.7390277279,"c":116.010037986,"v":211445.6724180126,"t":1725566400}
+{"o":116.010037986,"h":117.2378429293,"l":115.9783950725,"c":117.0390153543,"v":224888.5414649491,"t":1725570000}
+{"o":117.0390153543,"h":117.4074031709,"l":116.0807599657,"c":117.127448736,"v":170633.6190557472,"t":1725573600}
+{"o":117.127448736,"h":117.2814809929,"l":116.6786135796,"c":116.9787694061,"v":157147.0939653934,"t":1725577200}
+{"o":116.9787694061,"h":117.4074799178,"l":116.2850932571,"c":117.0335908642,"v":201391.6076417428,"t":1725580800}
+{"o":117.0335908642,"h":118.1010867436,"l":116.4131601856,"c":117.7714608112,"v":198824.0212513252,"t":1725584400}
+{"o":117.7714608112,"h":118.8822429278,"l":117.4866970194,"c":118.6502564384,"v":208626.9282157581,"t":1725588000}
+{"o":118.6502564384,"h":118.9429367898,"l":118.1531945115,"c":118.1531945115,"v":196644.2428858639,"t":1725591600}
+{"o":118.1531945115,"h":118.6043965626,"l":117.8695432159,"c":117.9210911492,"v":176144.466089377,"t":1725595200}
+{"o":117.9210911492,"h":118.1622428107,"l":117.1115639628,"c":117.7372720315,"v":177146.6021030113,"t":1725598800}
+{"o":117.7372720315,"h":117.9207679895,"l":117.2703772928,"c":117.7517372477,"v":146594.700971903,"t":1725602400}
+{"o":117.7517372477,"h":117.7946728979,"l":114.163513835,"c":115.8368081094,"v":320684.6908232508,"t":1725606000}
+{"o":115.8368081094,"h":116.7563671251,"l":115.7178103033,"c":116.1623858856,"v":195281.9136681981,"t":1725609600}
+{"o":116.1623858856,"h":117.1379809116,"l":115.9970099621,"c":116.9869127337,"v":165099.2195181219,"t":1725613200}
+{"o":116.9869127337,"h":118.4907485555,"l":116.949789819,"c":117.9566004642,"v":241406.3265738796,"t":1725616800}
+{"o":117.9566004642,"h":118.1386130074,"l":117.3542351739,"c":117.7915283647,"v":224644.6975370821,"t":1725620400}
+{"o":117.7915283647,"h":121.2657916894,"l":117.2826893945,"c":120.7617368805,"v":689284.7793380698,"t":1725624000}
+{"o":120.7617368805,"h":121.4101497337,"l":117.7298264953,"c":118.3593754428,"v":607588.5099886861,"t":1725627600}
+{"o":118.3593754428,"h":118.3593754428,"l":115.738301505,"c":116.6824005414,"v":761289.2009798093,"t":1725631200}
+{"o":116.6824005414,"h":117.5079106251,"l":114.5013430054,"c":115.7540082069,"v":647030.122692398,"t":1725634800}
+{"o":115.7540082069,"h":115.9564291836,"l":113.1920418652,"c":114.2659771059,"v":743754.5135983892,"t":1725638400}
+{"o":114.2659771059,"h":115.6031086435,"l":113.3981822523,"c":114.5521543492,"v":456469.5035278464,"t":1725642000}
+{"o":114.5521543492,"h":114.6946157083,"l":112.7211683215,"c":112.8417100988,"v":420597.5819353157,"t":1725645600}
+{"o":112.8417100988,"h":113.9514870305,"l":111.8004684214,"c":113.0457698323,"v":513617.0573390015,"t":1725649200}
+{"o":113.0457698323,"h":113.8538302269,"l":109.2622515095,"c":109.5927864731,"v":597033.3878421669,"t":1725652800}
+{"o":109.5927864731,"h":112.7516063882,"l":109.0261732215,"c":112.7516063882,"v":491558.4582058577,"t":1725656400}
+{"o":112.7516063882,"h":113.3591492782,"l":112.0695876421,"c":112.7354566711,"v":223533.7796830661,"t":1725660000}
+{"o":112.7354566711,"h":113.244415664,"l":112.6070746801,"c":113.0602798701,"v":177450.0308287159,"t":1725663600}
+{"o":113.0602798701,"h":113.6716545153,"l":112.8516692264,"c":112.9666740021,"v":242338.312011453,"t":1725667200}
+{"o":112.9666740021,"h":113.2017179169,"l":112.2409544499,"c":112.5993542414,"v":173551.0454841083,"t":1725670800}
+{"o":112.5993542414,"h":113.3793317149,"l":112.4375495191,"c":113.1212356945,"v":149807.1690845586,"t":1725674400}
+{"o":113.1212356945,"h":113.4370619185,"l":113.0312687638,"c":113.164692953,"v":132926.5739169037,"t":1725678000}
+{"o":113.164692953,"h":114.1124164683,"l":113.1001690952,"c":114.0691651714,"v":174806.8652781088,"t":1725681600}
+{"o":114.0691651714,"h":115.0637715557,"l":113.9684166647,"c":114.7493119164,"v":208462.4717136263,"t":1725685200}
+{"o":114.7493119164,"h":115.2527729092,"l":114.6347717428,"c":115.1787235743,"v":170702.9589239878,"t":1725688800}
+{"o":115.1787235743,"h":116.1792860077,"l":114.9200345761,"c":115.3989320597,"v":188628.1544298278,"t":1725692400}
+{"o":115.3989320597,"h":115.5419049906,"l":114.7010234089,"c":115.2350687315,"v":155234.7185874184,"t":1725696000}
+{"o":115.2350687315,"h":115.4343502687,"l":114.6475808371,"c":114.9423863082,"v":131144.8527102761,"t":1725699600}
+{"o":114.9423863082,"h":115.3266839807,"l":114.7384064574,"c":114.7384064574,"v":138952.3283851795,"t":1725703200}
+{"o":114.7384064574,"h":115.2438763084,"l":114.5864990722,"c":114.8284566826,"v":131756.5514621427,"t":1725706800}
+{"o":114.8284566826,"h":115.5443610321,"l":114.8284566826,"c":115.1908243349,"v":137788.8125269149,"t":1725710400}
+{"o":115.1908243349,"h":115.544767003,"l":114.2198923603,"c":114.9304560822,"v":197630.7420090898,"t":1725714000}
+{"o":114.9304560822,"h":115.6835523764,"l":114.8191302499,"c":115.6323239045,"v":189365.4355058092,"t":1725717600}
+{"o":115.6323239045,"h":117.075175949,"l":115.6323239045,"c":116.5093289058,"v":303554.6714394465,"t":1725721200}
+{"o":116.5093289058,"h":116.8177079304,"l":115.2464001564,"c":115.313315796,"v":235712.4921376554,"t":1725724800}
+{"o":115.313315796,"h":115.7075262455,"l":114.4282063276,"c":114.6783766452,"v":251874.2328000955,"t":1725728400}
+{"o":114.6783766452,"h":115.6805698957,"l":114.1665706167,"c":115.3565079808,"v":239443.1946342151,"t":1725732000}
+{"o":115.3565079808,"h":116.5210447427,"l":115.2795110966,"c":116.0411654964,"v":179235.1429747448,"t":1725735600}
+{"o":116.0411654964,"h":116.150132644,"l":115.1100916362,"c":115.1100916362,"v":148698.2624546303,"t":1725739200}
+{"o":115.1100916362,"h":115.6257380594,"l":114.5702645845,"c":114.743919321,"v":157688.4233727512,"t":1725742800}
+{"o":114.743919321,"h":115.1018933839,"l":113.8446573936,"c":114.6368383815,"v":140188.3531458019,"t":1725746400}
+{"o":114.6368383815,"h":115.6037877645,"l":114.3185682821,"c":115.4890893995,"v":120628.9644955001,"t":1725750000}
+{"o":115.4890893995,"h":115.6964428697,"l":114.7432284304,"c":115.3282115606,"v":145089.4138526942,"t":1725753600}
+{"o":115.3282115606,"h":115.999334312,"l":115.2825237108,"c":115.6738971687,"v":135864.6104294959,"t":1725757200}
+{"o":115.6738971687,"h":116.1263921227,"l":115.6354853702,"c":115.9200867958,"v":140906.4931004322,"t":1725760800}
+{"o":115.9200867958,"h":116.2053557408,"l":115.5806069224,"c":115.9831921024,"v":114435.3167427023,"t":1725764400}
+{"o":115.9831921024,"h":116.4046840664,"l":115.7938521065,"c":116.1663177054,"v":122300.4297936408,"t":1725768000}
+{"o":116.1663177054,"h":116.1770856575,"l":115.6138087696,"c":115.6138087696,"v":151932.864270508,"t":1725771600}
+{"o":115.6138087696,"h":116.2201713661,"l":115.6103357081,"c":116.0821039783,"v":97262.8923331086,"t":1725775200}
+{"o":116.0821039783,"h":117.6336847861,"l":116.0293265418,"c":117.1802536537,"v":185635.1839738369,"t":1725778800}
+{"o":117.1802536537,"h":117.437702931,"l":116.806359549,"c":117.3669706592,"v":205235.9073819515,"t":1725782400}
+{"o":117.3669706592,"h":118.4308773248,"l":117.2408829753,"c":117.287527387,"v":229940.4431226352,"t":1725786000}
+{"o":117.287527387,"h":118.2241105647,"l":117.2331220717,"c":118.1375695716,"v":152555.0913289481,"t":1725789600}
+{"o":118.1375695716,"h":118.3990739392,"l":117.5635139237,"c":117.6381962548,"v":145156.6104756593,"t":1725793200}
+{"o":117.6381962548,"h":117.794962847,"l":116.3216866812,"c":116.4291772209,"v":186226.9689496969,"t":1725796800}
+{"o":116.4291772209,"h":116.7186749666,"l":116.0336877942,"c":116.6374533121,"v":174214.9205708065,"t":1725800400}
+{"o":116.6374533121,"h":116.7800167755,"l":115.3917135508,"c":115.3917135508,"v":267760.5385935783,"t":1725804000}
+{"o":115.3917135508,"h":115.7270952116,"l":114.5031893665,"c":114.6173162998,"v":413552.1178711893,"t":1725807600}
+{"o":114.6173162998,"h":116.0633109277,"l":114.5143207767,"c":115.5167559245,"v":194214.1433530295,"t":1725811200}
+{"o":115.5167559245,"h":116.9293541924,"l":115.4925459804,"c":116.8760642368,"v":177821.7498382688,"t":1725814800}
+{"o":116.8760642368,"h":116.9626340301,"l":116.2834994809,"c":116.4617100459,"v":159974.8077660222,"t":1725818400}
+{"o":116.4617100459,"h":116.7340433543,"l":116.1139444807,"c":116.3724802181,"v":125750.155758226,"t":1725822000}
+{"o":116.3724802181,"h":116.5936491598,"l":116.0585752149,"c":116.4643207826,"v":113718.6362915734,"t":1725825600}
+{"o":116.4643207826,"h":117.4548697971,"l":116.4514072451,"c":116.8119715428,"v":224806.9103791144,"t":1725829200}
+{"o":116.8119715428,"h":119.0723640731,"l":116.4278194484,"c":116.9585047318,"v":458074.4364602726,"t":1725832800}
+{"o":116.9585047318,"h":117.8571112639,"l":116.8298156307,"c":117.6870879814,"v":186827.9901580557,"t":1725836400}
+{"o":117.6870879814,"h":118.5013215133,"l":116.817393137,"c":117.6802105503,"v":237711.8027229914,"t":1725840000}
+{"o":117.6802105503,"h":118.3271488791,"l":116.8732527682,"c":117.3990113878,"v":240884.363894411,"t":1725843600}
+{"o":117.3990113878,"h":117.514817345,"l":116.0879607732,"c":116.9615256775,"v":207363.4054712994,"t":1725847200}
+{"o":116.9615256775,"h":116.9836406488,"l":115.6976132592,"c":116.310212695,"v":186432.2339621086,"t":1725850800}
+{"o":116.310212695,"h":116.4924504162,"l":115.6694756197,"c":116.0036878773,"v":144779.4335337697,"t":1725854400}
+{"o":116.0036878773,"h":116.218870851,"l":115.3178158922,"c":115.5797363388,"v":147492.2165703296,"t":1725858000}
+{"o":115.5797363388,"h":116.4290322153,"l":115.4604746525,"c":116.3275153501,"v":192948.7364379416,"t":1725861600}
+{"o":116.3275153501,"h":117.000680198,"l":115.9343737867,"c":116.9551460697,"v":155304.469691406,"t":1725865200}
+{"o":116.9551460697,"h":117.7604124472,"l":116.8388209824,"c":117.4924324436,"v":220094.9876828039,"t":1725868800}
+{"o":117.4924324436,"h":118.4548632067,"l":116.9484894817,"c":117.1038026207,"v":217559.3321110111,"t":1725872400}
+{"o":117.1038026207,"h":117.9074277558,"l":116.850316199,"c":117.4333378162,"v":160050.6662580176,"t":1725876000}
+{"o":117.4333378162,"h":117.5403251088,"l":116.8324776668,"c":117.0375977683,"v":141374.1276354945,"t":1725879600}
+{"o":117.0375977683,"h":117.1141144803,"l":116.2270856164,"c":116.9233541337,"v":218634.2252763072,"t":1725883200}
+{"o":116.9233541337,"h":117.7611602442,"l":116.3774347374,"c":117.3386985919,"v":305371.1500797975,"t":1725886800}
+{"o":117.3386985919,"h":117.6824415146,"l":114.8445166213,"c":115.0337576147,"v":393420.4133109785,"t":1725890400}
+{"o":115.0337576147,"h":116.3439533835,"l":114.8418793115,"c":116.1082804229,"v":302793.2921680178,"t":1725894000}
+{"o":116.1082804229,"h":120.996688519,"l":115.9901400799,"c":119.9810855034,"v":597800.1766407893,"t":1725897600}
+{"o":119.9810855034,"h":121.0679341698,"l":119.8075100838,"c":120.1676714797,"v":418424.8881588798,"t":1725901200}
+{"o":120.1676714797,"h":120.712015432,"l":119.6115911217,"c":120.4788478776,"v":325733.2226680632,"t":1725904800}
+{"o":120.4788478776,"h":122.2578202589,"l":120.3228719469,"c":122.0947733914,"v":302585.4968113154,"t":1725908400}
+{"o":122.0947733914,"h":122.3629021484,"l":120.9548238253,"c":121.822773429,"v":238238.8899630564,"t":1725912000}
+{"o":121.822773429,"h":123.9506048521,"l":121.6197388772,"c":122.2116861645,"v":450851.0750149552,"t":1725915600}
+{"o":122.2116861645,"h":122.7096390875,"l":121.1476377039,"c":121.5755991708,"v":264428.5748337018,"t":1725919200}
+{"o":121.5755991708,"h":122.3139579606,"l":121.1650919248,"c":122.1459211578,"v":203292.7272472529,"t":1725922800}
+{"o":122.1459211578,"h":122.2877230242,"l":120.6900509072,"c":121.2081099842,"v":228050.8271902757,"t":1725926400}
+{"o":121.2081099842,"h":121.3564796346,"l":120.2390915075,"c":120.5630510423,"v":170648.3816425484,"t":1725930000}
+{"o":120.5630510423,"h":120.8046774045,"l":120.1077044799,"c":120.6548906627,"v":142503.3633821438,"t":1725933600}
+{"o":120.6548906627,"h":120.7438927493,"l":120.087207523,"c":120.1987059357,"v":164505.4714066435,"t":1725937200}
+{"o":120.1987059357,"h":120.7387158511,"l":119.8533895449,"c":120.2260236921,"v":139165.1587189773,"t":1725940800}
+{"o":120.2260236921,"h":121.7099908928,"l":120.1531269518,"c":121.7099908928,"v":137031.1351079172,"t":1725944400}
+{"o":121.7099908928,"h":121.7099908928,"l":120.9529835385,"c":121.1046287419,"v":130590.4792469997,"t":1725948000}
+{"o":121.1046287419,"h":122.3394514338,"l":120.9189102605,"c":122.0766215498,"v":211931.4582776662,"t":1725951600}
+{"o":122.0766215498,"h":122.5359552994,"l":121.5497979193,"c":121.7735655999,"v":188871.3057701277,"t":1725955200}
+{"o":121.7735655999,"h":122.0936149691,"l":121.3901814929,"c":121.6537070985,"v":140905.4297334446,"t":1725958800}
+{"o":121.6537070985,"h":122.2262224229,"l":121.2247830903,"c":122.0189131902,"v":158212.887044141,"t":1725962400}
+{"o":122.0189131902,"h":122.4276994244,"l":121.7164150933,"c":122.2888230103,"v":143989.5409905726,"t":1725966000}
+{"o":122.2888230103,"h":122.6027860984,"l":121.4659960562,"c":121.5485973206,"v":161867.2566240852,"t":1725969600}
+{"o":121.5485973206,"h":121.6452056216,"l":120.5975387884,"c":121.2229144871,"v":262307.9623229972,"t":1725973200}
+{"o":121.2229144871,"h":122.9953029172,"l":120.9204815758,"c":122.204008473,"v":416014.9123261567,"t":1725976800}
+{"o":122.204008473,"h":123.3017818626,"l":121.3316138229,"c":121.343959797,"v":335025.6301627868,"t":1725980400}
+{"o":121.343959797,"h":121.9831339526,"l":120.9711886395,"c":121.594581624,"v":272478.8081728939,"t":1725984000}
+{"o":121.594581624,"h":123.811154651,"l":121.5076541909,"c":122.7926822284,"v":290920.1887632928,"t":1725987600}
+{"o":122.7926822284,"h":124.7733208005,"l":122.7926822284,"c":123.7247082722,"v":452325.159942274,"t":1725991200}
+{"o":123.7247082722,"h":123.8993733205,"l":122.8254417823,"c":123.5888370348,"v":300495.3610257755,"t":1725994800}
+{"o":123.5888370348,"h":124.449809751,"l":122.7291274792,"c":122.7291274792,"v":226899.0797622633,"t":1725998400}
+{"o":122.7291274792,"h":123.0689552674,"l":122.2524748955,"c":122.4476845541,"v":212761.2550429197,"t":1726002000}
+{"o":122.4476845541,"h":123.0927935094,"l":122.2260523425,"c":122.9776554381,"v":183203.9706351627,"t":1726005600}
+{"o":122.9776554381,"h":123.091050841,"l":122.4337676352,"c":122.6515367209,"v":127371.6546466446,"t":1726009200}
+{"o":122.6515367209,"h":122.9048195482,"l":122.2099983551,"c":122.589605633,"v":168429.4148273269,"t":1726012800}
+{"o":122.589605633,"h":122.6457563764,"l":120.5536277269,"c":120.6671612159,"v":350636.9981925945,"t":1726016400}
+{"o":120.6671612159,"h":121.58038441,"l":120.6050740867,"c":121.1704462534,"v":230395.3373639913,"t":1726020000}
+{"o":121.1704462534,"h":121.2670886511,"l":120.5720221754,"c":120.8191264935,"v":183862.0234499697,"t":1726023600}
+{"o":120.8191264935,"h":120.8191264935,"l":118.9861012594,"c":119.6010240891,"v":253433.7510678228,"t":1726027200}
+{"o":119.6010240891,"h":119.6403938383,"l":118.5819653003,"c":118.7824710916,"v":198616.730863292,"t":1726030800}
+{"o":118.7824710916,"h":119.6031545395,"l":118.543620899,"c":119.0485401877,"v":200653.4967744415,"t":1726034400}
+{"o":119.0485401877,"h":119.865938915,"l":118.9590100269,"c":119.7546925391,"v":222606.6338980932,"t":1726038000}
+{"o":119.7546925391,"h":119.7641150599,"l":118.3984178436,"c":118.7476288976,"v":232699.851057678,"t":1726041600}
+{"o":118.7476288976,"h":119.1573612496,"l":118.5920681988,"c":118.9310781942,"v":176371.2395895969,"t":1726045200}
+{"o":118.9310781942,"h":118.9337481058,"l":116.8648712371,"c":118.4335442233,"v":212215.8923052072,"t":1726048800}
+{"o":118.4335442233,"h":119.5540312965,"l":118.4335442233,"c":119.2715952008,"v":198168.1580729503,"t":1726052400}
+{"o":119.2715952008,"h":119.9690502754,"l":118.2206362818,"c":119.3727978659,"v":437343.3913382379,"t":1726056000}
+{"o":119.3727978659,"h":120.5754815088,"l":116.9008390349,"c":117.2197539385,"v":469500.683231767,"t":1726059600}
+{"o":117.2197539385,"h":117.6337536483,"l":115.9342857654,"c":117.2425518425,"v":418482.1629191647,"t":1726063200}
+{"o":117.2425518425,"h":119.6923573597,"l":116.7394509832,"c":118.605564711,"v":420611.3106857092,"t":1726066800}
+{"o":118.605564711,"h":119.7956889822,"l":118.5315162235,"c":119.3765147215,"v":369151.894232168,"t":1726070400}
+{"o":119.3765147215,"h":120.7018980623,"l":119.3040064843,"c":120.3462649657,"v":370802.8983885383,"t":1726074000}
+{"o":120.3462649657,"h":120.7956741275,"l":118.8886501637,"c":119.6195031442,"v":348959.0978488189,"t":1726077600}
+{"o":119.6195031442,"h":120.2248118985,"l":119.0762467761,"c":120.0362060874,"v":259495.1670045564,"t":1726081200}
+{"o":120.0362060874,"h":120.3933335262,"l":119.6899870625,"c":119.9266532915,"v":178478.2374739196,"t":1726084800}
+{"o":119.9266532915,"h":120.2092098164,"l":119.3864823403,"c":119.7140161737,"v":195155.8767896203,"t":1726088400}
+{"o":119.7140161737,"h":119.9235338166,"l":119.5113945189,"c":119.8619133183,"v":142207.5669397383,"t":1726092000}
+{"o":119.8619133183,"h":120.1487610749,"l":119.5954254885,"c":119.7779939698,"v":136235.57556541,"t":1726095600}
+{"o":119.7779939698,"h":121.4291095312,"l":119.7191378471,"c":120.8357527336,"v":279132.8217027213,"t":1726099200}
+{"o":120.8357527336,"h":121.9818950817,"l":120.8357527336,"c":121.9050096621,"v":199534.191630509,"t":1726102800}
+{"o":121.9050096621,"h":123.0310618393,"l":121.8132597675,"c":122.4836623414,"v":290602.9410845812,"t":1726106400}
+{"o":122.4836623414,"h":123.0135364287,"l":122.165491818,"c":122.6897292261,"v":218257.6450491501,"t":1726110000}
+{"o":122.6897292261,"h":123.231897907,"l":122.1649357184,"c":122.319723268,"v":172942.0614684772,"t":1726113600}
+{"o":122.319723268,"h":122.5615859015,"l":121.6385761299,"c":122.03700577,"v":188145.7738826401,"t":1726117200}
+{"o":122.03700577,"h":123.3727801476,"l":121.4798447436,"c":121.7237294463,"v":140877.2275762291,"t":1726120800}
+{"o":121.7237294463,"h":122.3070008562,"l":121.589172327,"c":122.0403659857,"v":190729.8539249298,"t":1726124400}
+{"o":122.0403659857,"h":122.4574403338,"l":121.8781123345,"c":122.0368173394,"v":199870.5235510459,"t":1726128000}
+{"o":122.0368173394,"h":122.1461774237,"l":121.533745368,"c":121.5742472975,"v":149555.9811559028,"t":1726131600}
+{"o":121.5742472975,"h":121.9334606943,"l":121.3843110418,"c":121.4807137122,"v":155475.9989465339,"t":1726135200}
+{"o":121.4807137122,"h":122.1368759057,"l":121.395612117,"c":121.8815367627,"v":183626.5663226683,"t":1726138800}
+{"o":121.8815367627,"h":122.2726986845,"l":121.234564259,"c":121.3141871413,"v":217428.3968575495,"t":1726142400}
+{"o":121.3141871413,"h":122.1647602177,"l":121.115092553,"c":121.620210847,"v":244075.9338869908,"t":1726146000}
+{"o":121.620210847,"h":123.7292797841,"l":121.435080917,"c":121.4832690026,"v":332624.2322912511,"t":1726149600}
+{"o":121.4832690026,"h":122.5437192259,"l":120.6433583184,"c":120.743563557,"v":334927.3191461908,"t":1726153200}
+{"o":120.743563557,"h":121.9377807922,"l":120.7007883856,"c":121.8350172462,"v":263569.7573722643,"t":1726156800}
+{"o":121.8350172462,"h":122.5234665281,"l":121.5821021828,"c":122.3889446954,"v":263495.039782047,"t":1726160400}
+{"o":122.3889446954,"h":122.7358660995,"l":121.7714702359,"c":122.2184198822,"v":231969.3794504216,"t":1726164000}
+{"o":122.2184198822,"h":122.7763390684,"l":122.0968377435,"c":122.7028352786,"v":215255.3059054115,"t":1726167600}
+{"o":122.7028352786,"h":123.1934744491,"l":122.1534571972,"c":122.827751821,"v":341141.1693413353,"t":1726171200}
+{"o":122.827751821,"h":123.365774451,"l":122.2911918573,"c":122.5551536455,"v":233512.8173453693,"t":1726174800}
+{"o":122.5551536455,"h":123.9002824631,"l":122.5151829885,"c":123.3303478908,"v":181752.5441599523,"t":1726178400}
+{"o":123.3303478908,"h":123.4070429236,"l":122.8950713521,"c":123.0137797623,"v":271277.4963686602,"t":1726182000}
+{"o":123.0137797623,"h":123.1796582892,"l":122.4558561803,"c":122.5662483563,"v":205942.5265550921,"t":1726185600}
+{"o":122.5662483563,"h":122.6496645323,"l":121.504447432,"c":121.9397104813,"v":172261.0238767859,"t":1726189200}
+{"o":121.9397104813,"h":122.0949082679,"l":121.5110467063,"c":121.8206404736,"v":305031.6070637134,"t":1726192800}
+{"o":121.8206404736,"h":122.0488605383,"l":121.5020796627,"c":121.5508421422,"v":216988.1385362249,"t":1726196400}
+{"o":121.5508421422,"h":121.8948618363,"l":121.2989217861,"c":121.4489791803,"v":135614.1314733503,"t":1726200000}
+{"o":121.4489791803,"h":121.9482272299,"l":121.4229479719,"c":121.848737453,"v":121364.8982238639,"t":1726203600}
+{"o":121.848737453,"h":121.8519586363,"l":120.9793267949,"c":120.9793267949,"v":108662.4907696084,"t":1726207200}
+{"o":120.9793267949,"h":121.7445390325,"l":120.9446329537,"c":121.6810603066,"v":166688.6325360663,"t":1726210800}
+{"o":121.6810603066,"h":121.7887550694,"l":121.0095690122,"c":121.0659871791,"v":134731.6784194162,"t":1726214400}
+{"o":121.0659871791,"h":121.5407166814,"l":120.8283291615,"c":120.8518575885,"v":117495.2072185087,"t":1726218000}
+{"o":120.8518575885,"h":121.4936767743,"l":120.4331510263,"c":121.2982525158,"v":186158.8024173953,"t":1726221600}
+{"o":121.2982525158,"h":121.314313698,"l":119.8372648814,"c":119.8883759871,"v":238407.4290762743,"t":1726225200}
+{"o":119.8883759871,"h":120.1328952845,"l":119.0639215175,"c":119.7939289946,"v":306002.3815916363,"t":1726228800}
+{"o":119.7939289946,"h":120.1170378718,"l":119.2252367723,"c":119.9712440311,"v":253606.9941584246,"t":1726232400}
+{"o":119.9712440311,"h":121.0723411469,"l":119.4011053878,"c":121.0536675484,"v":317845.0742200256,"t":1726236000}
+{"o":121.0536675484,"h":124.1936497284,"l":120.9467833054,"c":123.5560813822,"v":497271.2868932154,"t":1726239600}
+{"o":123.5560813822,"h":124.7045896333,"l":122.9711438889,"c":123.4167980678,"v":412954.3567465808,"t":1726243200}
+{"o":123.4167980678,"h":124.5620748236,"l":123.3795576053,"c":124.0766524167,"v":431680.7859865758,"t":1726246800}
+{"o":124.0766524167,"h":125.0146608715,"l":123.7048576907,"c":124.5906226642,"v":363961.6510879403,"t":1726250400}
+{"o":124.5906226642,"h":125.0775498656,"l":124.4151309201,"c":124.8840752594,"v":249605.4223254656,"t":1726254000}
+{"o":124.8840752594,"h":125.6213392106,"l":124.7841622431,"c":125.0359702633,"v":238742.1986372287,"t":1726257600}
+{"o":125.0359702633,"h":126.3447602119,"l":124.423619678,"c":125.6348052565,"v":289445.4708698008,"t":1726261200}
+{"o":125.6348052565,"h":126.5313111934,"l":125.6348052565,"c":126.098366757,"v":219574.6004400766,"t":1726264800}
+{"o":126.098366757,"h":126.1842651709,"l":125.1915892063,"c":125.781885157,"v":159863.1418179718,"t":1726268400}
+{"o":125.781885157,"h":126.1089757179,"l":125.3058676501,"c":125.3736101035,"v":167058.9142810543,"t":1726272000}
+{"o":125.3736101035,"h":126.3009557238,"l":125.3396216443,"c":125.9492429409,"v":167756.0247486947,"t":1726275600}
+{"o":125.9492429409,"h":126.3328007083,"l":125.6547096567,"c":125.685550943,"v":153504.2777177598,"t":1726279200}
+{"o":125.685550943,"h":127.2240596488,"l":125.6693162962,"c":126.1616607815,"v":258734.6243218334,"t":1726282800}
+{"o":126.1616607815,"h":126.2672418862,"l":125.7900421921,"c":125.7991216274,"v":198826.8153864821,"t":1726286400}
+{"o":125.7991216274,"h":126.0332779516,"l":124.8058595629,"c":124.8701749025,"v":126791.1123483359,"t":1726290000}
+{"o":124.8701749025,"h":125.1115093643,"l":124.3638488601,"c":124.7733203749,"v":210204.687566551,"t":1726293600}
+{"o":124.7733203749,"h":124.8390988804,"l":124.3074182686,"c":124.3753012167,"v":156725.4208668536,"t":1726297200}
+{"o":124.3753012167,"h":124.47941946,"l":123.6178015624,"c":123.941183639,"v":157860.105580588,"t":1726300800}
+{"o":123.941183639,"h":124.3935618404,"l":123.815503237,"c":124.3925904434,"v":193650.3655466883,"t":1726304400}
+{"o":124.3925904434,"h":124.3925904434,"l":123.7775897425,"c":124.0410493303,"v":126873.159541982,"t":1726308000}
+{"o":124.0410493303,"h":124.0474747155,"l":123.4467441759,"c":123.788756086,"v":154917.2888450786,"t":1726311600}
+{"o":123.788756086,"h":124.244645851,"l":123.5419835622,"c":123.9953745104,"v":156860.8645062686,"t":1726315200}
+{"o":123.9953745104,"h":124.1609975072,"l":123.600928954,"c":124.0930230199,"v":133745.8841003228,"t":1726318800}
+{"o":124.0930230199,"h":124.9631299127,"l":123.8145734577,"c":124.7233817956,"v":205354.3332920098,"t":1726322400}
+{"o":124.7233817956,"h":124.7710216925,"l":123.9937014087,"c":124.2619813297,"v":138816.3714849187,"t":1726326000}
+{"o":124.2619813297,"h":124.731778899,"l":124.1104748114,"c":124.3014677958,"v":158433.7502446096,"t":1726329600}
+{"o":124.3014677958,"h":124.3014677958,"l":123.7992175119,"c":123.8758064216,"v":135780.8304739521,"t":1726333200}
+{"o":123.8758064216,"h":124.0047501898,"l":122.7155936012,"c":123.8649759411,"v":281069.8845752418,"t":1726336800}
+{"o":123.8649759411,"h":123.8789700808,"l":123.4492263753,"c":123.5198421799,"v":157849.9677602375,"t":1726340400}
+{"o":123.5198421799,"h":124.1720009443,"l":123.517960394,"c":123.9140749155,"v":140244.2159986218,"t":1726344000}
+{"o":123.9140749155,"h":124.1853847603,"l":123.7896242821,"c":123.9091377082,"v":123887.6939127582,"t":1726347600}
+{"o":123.9091377082,"h":124.2275555309,"l":123.7111351574,"c":124.0573345262,"v":118570.4267101809,"t":1726351200}
+{"o":124.0573345262,"h":124.2345818513,"l":123.8823308909,"c":124.0745688405,"v":91117.0877350486,"t":1726354800}
+{"o":124.0745688405,"h":124.6078117169,"l":123.9469579644,"c":124.3641143241,"v":120429.7383535318,"t":1726358400}
+{"o":124.3641143241,"h":124.7252711169,"l":124.1275664383,"c":124.6710064077,"v":114895.25992305,"t":1726362000}
+{"o":124.6710064077,"h":124.7677114253,"l":124.2623595913,"c":124.5777803261,"v":106082.2899555712,"t":1726365600}
+{"o":124.5777803261,"h":124.6773467217,"l":124.2888362027,"c":124.3016847841,"v":179818.6978585089,"t":1726369200}
+{"o":124.3016847841,"h":124.4456984788,"l":123.8401441973,"c":123.915434489,"v":177886.8360099096,"t":1726372800}
+{"o":123.915434489,"h":124.2183037022,"l":123.730512634,"c":124.003476228,"v":119520.3512123508,"t":1726376400}
+{"o":124.003476228,"h":124.3345696438,"l":123.9982658028,"c":124.3095588177,"v":115085.7144038277,"t":1726380000}
+{"o":124.3095588177,"h":124.3125230035,"l":123.8368312763,"c":124.0460080096,"v":129028.8347209313,"t":1726383600}
+{"o":124.0460080096,"h":124.070991814,"l":123.5457754127,"c":123.6911939707,"v":120380.1654577664,"t":1726387200}
+{"o":123.6911939707,"h":123.7781617879,"l":123.3162311087,"c":123.4188811182,"v":107395.5927527637,"t":1726390800}
+{"o":123.4188811182,"h":123.5061365891,"l":122.8985644011,"c":122.9895815384,"v":127552.0661264978,"t":1726394400}
+{"o":122.9895815384,"h":122.9895815384,"l":122.2782755843,"c":122.6678343375,"v":129296.5078984824,"t":1726398000}
+{"o":122.6678343375,"h":122.9489201505,"l":122.1875590677,"c":122.9429829188,"v":139812.4945283573,"t":1726401600}
+{"o":122.9429829188,"h":123.3790483772,"l":122.5763524448,"c":122.795363736,"v":185078.7544837756,"t":1726405200}
+{"o":122.795363736,"h":122.9970766337,"l":121.7774800719,"c":122.7989754874,"v":201543.9039750882,"t":1726408800}
+{"o":122.7989754874,"h":122.986715656,"l":122.3914952582,"c":122.7569656641,"v":181680.0890867099,"t":1726412400}
+{"o":122.7569656641,"h":122.8549378724,"l":120.9700756617,"c":121.067669016,"v":194749.6460990772,"t":1726416000}
+{"o":121.067669016,"h":121.351350914,"l":120.2303719458,"c":120.6697692543,"v":245861.3701418894,"t":1726419600}
+{"o":120.6697692543,"h":121.5640863954,"l":120.523536766,"c":120.916197224,"v":238923.0353319829,"t":1726423200}
+{"o":120.916197224,"h":121.3717241981,"l":120.6691973011,"c":120.6942160571,"v":159267.2445005095,"t":1726426800}
+{"o":120.6942160571,"h":120.7605655324,"l":120.1116715284,"c":120.4245648251,"v":173305.9597272024,"t":1726430400}
+{"o":120.4245648251,"h":120.4320234014,"l":118.1179451836,"c":119.4748772195,"v":235851.7220119238,"t":1726434000}
+{"o":119.4748772195,"h":119.5060530467,"l":118.6528079183,"c":119.273548671,"v":263279.4607485381,"t":1726437600}
+{"o":119.273548671,"h":119.6777212708,"l":117.9471006195,"c":118.8203913684,"v":358380.4886476855,"t":1726441200}
+{"o":118.8203913684,"h":119.208133331,"l":118.3619575006,"c":118.569738233,"v":250328.2300135151,"t":1726444800}
+{"o":118.569738233,"h":118.569738233,"l":117.3572619098,"c":117.7227569565,"v":263242.5573614484,"t":1726448400}
+{"o":117.7227569565,"h":118.0120730202,"l":116.8875689461,"c":117.2433933462,"v":246638.9255781804,"t":1726452000}
+{"o":117.2433933462,"h":118.1998291829,"l":117.1667315278,"c":118.1489569034,"v":173870.374296064,"t":1726455600}
+{"o":118.1489569034,"h":118.4802042181,"l":118.0484721619,"c":118.1450904458,"v":167028.2434551456,"t":1726459200}
+{"o":118.1450904458,"h":118.7885623113,"l":118.0921707281,"c":118.7272635915,"v":120692.9498848935,"t":1726462800}
+{"o":118.7272635915,"h":118.9413755241,"l":117.9240669439,"c":118.1027197734,"v":164128.1711495065,"t":1726466400}
+{"o":118.1027197734,"h":118.8101728888,"l":117.9991763161,"c":118.672648317,"v":160828.2365007734,"t":1726470000}
+{"o":118.672648317,"h":119.7136940031,"l":118.539387902,"c":119.1239789942,"v":210503.340531968,"t":1726473600}
+{"o":119.1239789942,"h":119.6376000855,"l":118.3174751911,"c":118.3255429759,"v":193292.6003813595,"t":1726477200}
+{"o":118.3255429759,"h":119.6217729843,"l":118.1519063799,"c":119.3617040281,"v":206455.1446307283,"t":1726480800}
+{"o":119.3617040281,"h":119.561857244,"l":119.0979178673,"c":119.2494786663,"v":153202.5868734833,"t":1726484400}
+{"o":119.2494786663,"h":119.6446316796,"l":118.8863594459,"c":119.0617817538,"v":199565.8349054621,"t":1726488000}
+{"o":119.0617817538,"h":119.5678926026,"l":118.5757096697,"c":119.4868406541,"v":261177.7853359559,"t":1726491600}
+{"o":119.4868406541,"h":119.6762424047,"l":117.5219120625,"c":117.9134510845,"v":342762.04087725,"t":1726495200}
+{"o":117.9134510845,"h":119.3182478248,"l":117.6002860073,"c":118.8596644423,"v":272257.7096796842,"t":1726498800}
+{"o":118.8596644423,"h":119.090386937,"l":117.9523134411,"c":117.958900873,"v":226695.5116590723,"t":1726502400}
+{"o":117.958900873,"h":119.1515400487,"l":116.5816925342,"c":118.8805333373,"v":398777.359540655,"t":1726506000}
+{"o":118.8805333373,"h":118.9634588986,"l":117.5331344455,"c":118.023230892,"v":213642.3776397597,"t":1726509600}
+{"o":118.023230892,"h":118.7416204657,"l":117.7404633794,"c":118.5520266987,"v":197558.0281360758,"t":1726513200}
+{"o":118.5520266987,"h":118.9766595364,"l":117.6315202667,"c":117.6315202667,"v":189648.1790076921,"t":1726516800}
+{"o":117.6315202667,"h":118.8806418923,"l":117.5059771442,"c":118.8806418923,"v":181240.0605444126,"t":1726520400}
+{"o":118.8806418923,"h":118.9039630979,"l":117.9448159541,"c":118.1311905466,"v":130640.0107419986,"t":1726524000}
+{"o":118.1311905466,"h":119.3351694254,"l":118.1311905466,"c":118.9142525973,"v":143205.1496871476,"t":1726527600}
+{"o":118.9142525973,"h":119.3293358007,"l":118.1861124075,"c":118.2272617916,"v":171874.2407408855,"t":1726531200}
+{"o":118.2272617916,"h":118.6405712456,"l":117.8546075957,"c":118.0331986553,"v":176024.2505118261,"t":1726534800}
+{"o":118.0331986553,"h":118.9105073962,"l":117.7327455403,"c":118.2831394043,"v":211914.508280452,"t":1726538400}
+{"o":118.2831394043,"h":118.8647610996,"l":118.1991985831,"c":118.5813692001,"v":136529.0188325139,"t":1726542000}
+{"o":118.5813692001,"h":118.9091155514,"l":118.214739301,"c":118.7384407082,"v":117626.9156377493,"t":1726545600}
+{"o":118.7384407082,"h":120.1338357312,"l":118.7218728903,"c":119.8824398147,"v":168165.3408579489,"t":1726549200}
+{"o":119.8824398147,"h":119.9863224837,"l":119.32756383,"c":119.36774977,"v":170387.1225181049,"t":1726552800}
+{"o":119.36774977,"h":119.7538321985,"l":119.2534760129,"c":119.5906102826,"v":178300.1584873454,"t":1726556400}
+{"o":119.5906102826,"h":120.10302986,"l":119.5906102826,"c":119.779451688,"v":148708.7373733557,"t":1726560000}
+{"o":119.779451688,"h":120.0916190392,"l":119.1309383714,"c":119.832938082,"v":172136.5607817299,"t":1726563600}
+{"o":119.832938082,"h":120.5817927095,"l":119.6080790189,"c":120.039626411,"v":194385.8190794266,"t":1726567200}
+{"o":120.039626411,"h":120.3742735155,"l":119.206380814,"c":119.2665446637,"v":182562.1202249324,"t":1726570800}
+{"o":119.2665446637,"h":119.8155479695,"l":118.8913034419,"c":119.7040346323,"v":200104.7534031752,"t":1726574400}
+{"o":119.7040346323,"h":119.9860616761,"l":118.4217202723,"c":118.6336276972,"v":259591.0241771087,"t":1726578000}
+{"o":118.6336276972,"h":121.9783220807,"l":118.4652845738,"c":120.7410891402,"v":533496.8475926628,"t":1726581600}
+{"o":120.7410891402,"h":123.1972497123,"l":120.6954740848,"c":121.7687539908,"v":403459.2337985967,"t":1726585200}
+{"o":121.7687539908,"h":122.0333062049,"l":119.4440980487,"c":119.7376685209,"v":396492.5567521174,"t":1726588800}
+{"o":119.7376685209,"h":120.9017640931,"l":119.5392953671,"c":120.4253468017,"v":274097.504193137,"t":1726592400}
+{"o":120.4253468017,"h":120.7075003644,"l":119.3861235975,"c":119.8241473842,"v":220867.0654095718,"t":1726596000}
+{"o":119.8241473842,"h":120.1138789819,"l":118.5381895105,"c":119.5531022357,"v":262626.5499834783,"t":1726599600}
+{"o":119.5531022357,"h":119.969649675,"l":119.1752507326,"c":119.3458441344,"v":235274.754596961,"t":1726603200}
+{"o":119.3458441344,"h":120.0390126536,"l":119.3351781309,"c":119.8480837085,"v":176031.7632991266,"t":1726606800}
+{"o":119.8480837085,"h":119.8480837085,"l":119.0887388462,"c":119.1221818863,"v":172363.1512523709,"t":1726610400}
+{"o":119.1221818863,"h":119.1221818863,"l":118.636978265,"c":118.9720331925,"v":153981.0640129454,"t":1726614000}
+{"o":118.9720331925,"h":119.0438195908,"l":117.7840187121,"c":118.7480878251,"v":199114.3924569913,"t":1726617600}
+{"o":118.7480878251,"h":119.0299251831,"l":118.1842409888,"c":118.4036499081,"v":182273.8558090432,"t":1726621200}
+{"o":118.4036499081,"h":119.1050045277,"l":118.2728909436,"c":119.1050045277,"v":156953.7797863383,"t":1726624800}
+{"o":119.1050045277,"h":119.5219942168,"l":119.0455996643,"c":119.0828487277,"v":198515.4870375804,"t":1726628400}
+{"o":119.0828487277,"h":119.2308153747,"l":118.1187360871,"c":118.5669817524,"v":188683.45898218,"t":1726632000}
+{"o":118.5669817524,"h":118.630732851,"l":118.1271092687,"c":118.4741042504,"v":132508.1143815232,"t":1726635600}
+{"o":118.4741042504,"h":118.8138301734,"l":117.5612985573,"c":118.71049148,"v":432249.5560864453,"t":1726639200}
+{"o":118.71049148,"h":118.954918717,"l":118.5982895347,"c":118.7712810401,"v":219916.6379055518,"t":1726642800}
+{"o":118.7712810401,"h":118.7746034544,"l":118.1097532853,"c":118.2352497923,"v":162009.8183089346,"t":1726646400}
+{"o":118.2352497923,"h":118.3072415928,"l":116.8457494161,"c":116.848617324,"v":215417.1549786046,"t":1726650000}
+{"o":116.848617324,"h":117.1819450508,"l":115.8220400091,"c":117.0360354535,"v":245898.0244750025,"t":1726653600}
+{"o":117.0360354535,"h":117.4586637936,"l":116.758080763,"c":117.0335794086,"v":156527.1711323459,"t":1726657200}
+{"o":117.0335794086,"h":117.6098001189,"l":116.460936705,"c":117.5072298984,"v":169218.1328662102,"t":1726660800}
+{"o":117.5072298984,"h":117.8655131823,"l":115.9503938572,"c":116.370150702,"v":232157.5485407336,"t":1726664400}
+{"o":116.370150702,"h":116.5866892694,"l":115.5572404395,"c":115.7300751256,"v":256174.856608539,"t":1726668000}
+{"o":115.7300751256,"h":116.2018327301,"l":114.9352027931,"c":115.4651205094,"v":295017.3605263049,"t":1726671600}
+{"o":115.4651205094,"h":116.6745437608,"l":115.0652648138,"c":116.5094048345,"v":251788.6877377928,"t":1726675200}
+{"o":116.5094048345,"h":117.3384615489,"l":115.6227711201,"c":116.8648156005,"v":247171.4682963306,"t":1726678800}
+{"o":116.8648156005,"h":120.3322402755,"l":116.6282240024,"c":118.8132162661,"v":993510.9764993534,"t":1726682400}
+{"o":118.8132162661,"h":118.8132162661,"l":116.6462923794,"c":117.045225888,"v":535892.0569924222,"t":1726686000}
+{"o":117.045225888,"h":118.3828477038,"l":116.2009933377,"c":118.2870851126,"v":256481.159444409,"t":1726689600}
+{"o":118.2870851126,"h":119.0906702124,"l":117.982319392,"c":118.6479430685,"v":232783.7605334833,"t":1726693200}
+{"o":118.6479430685,"h":119.1068179966,"l":118.2538400827,"c":118.8481093351,"v":201442.2670821541,"t":1726696800}
+{"o":118.8481093351,"h":121.5790962091,"l":118.8481093351,"c":121.4554883387,"v":345527.1565681928,"t":1726700400}
+{"o":121.4554883387,"h":123.4184228355,"l":121.4294536573,"c":122.7501045966,"v":548462.5987034597,"t":1726704000}
+{"o":122.7501045966,"h":123.0652006011,"l":121.861817781,"c":122.535487384,"v":323216.0302961641,"t":1726707600}
+{"o":122.535487384,"h":124.1966624013,"l":122.1209345643,"c":124.053128612,"v":278775.09025552,"t":1726711200}
+{"o":124.053128612,"h":125.4037096403,"l":124.0517236866,"c":124.8457925355,"v":311620.2038055358,"t":1726714800}
+{"o":124.8457925355,"h":125.8282213023,"l":124.5905388222,"c":125.6320136521,"v":239445.4341559461,"t":1726718400}
+{"o":125.6320136521,"h":125.9570670247,"l":125.0078940087,"c":125.1487469925,"v":232125.0225249619,"t":1726722000}
+{"o":125.1487469925,"h":126.2735695252,"l":124.4472088684,"c":125.2472670928,"v":310408.8262425197,"t":1726725600}
+{"o":125.2472670928,"h":125.6820488426,"l":124.9447465874,"c":125.3019087674,"v":275019.5575998524,"t":1726729200}
+{"o":125.3019087674,"h":125.7698956994,"l":125.155103262,"c":125.1824917823,"v":254643.6004329732,"t":1726732800}
+{"o":125.1824917823,"h":125.8804772547,"l":125.0326609534,"c":125.4060625522,"v":259666.2577653449,"t":1726736400}
+{"o":125.4060625522,"h":126.1340264197,"l":125.2248472758,"c":125.3420961765,"v":283366.4305906915,"t":1726740000}
+{"o":125.3420961765,"h":126.3057013204,"l":125.2879115401,"c":126.1575662863,"v":296504.5081963822,"t":1726743600}
+{"o":126.1575662863,"h":127.4288692627,"l":125.8367718702,"c":127.1488817603,"v":496591.2926453676,"t":1726747200}
+{"o":127.1488817603,"h":128.1975759887,"l":126.7028699244,"c":127.0609641187,"v":384029.2703477412,"t":1726750800}
+{"o":127.0609641187,"h":128.383782084,"l":127.0364533307,"c":127.4645298133,"v":388409.0319423664,"t":1726754400}
+{"o":127.4645298133,"h":129.3717046268,"l":127.2717076504,"c":129.3245152182,"v":334530.0560778732,"t":1726758000}
+{"o":129.3245152182,"h":130.6017207065,"l":128.8774550197,"c":129.6047222137,"v":400744.8295770093,"t":1726761600}
+{"o":129.6047222137,"h":130.0702478631,"l":128.9526752692,"c":129.4749080553,"v":290006.9059075207,"t":1726765200}
+{"o":129.4749080553,"h":130.3904565416,"l":129.4258226601,"c":129.9576494967,"v":287715.716358386,"t":1726768800}
+{"o":129.9576494967,"h":130.2656777594,"l":129.3110661312,"c":129.3635941648,"v":247078.6545042784,"t":1726772400}
+{"o":129.3635941648,"h":130.0777618913,"l":129.2484449041,"c":129.9371428031,"v":218542.6962845103,"t":1726776000}
+{"o":129.9371428031,"h":129.9997524678,"l":128.1244948225,"c":128.1954753587,"v":218973.8373564253,"t":1726779600}
+{"o":128.1954753587,"h":129.1664944372,"l":127.6199786595,"c":128.8112802854,"v":256071.7755424831,"t":1726783200}
+{"o":128.8112802854,"h":129.3134776298,"l":128.5514444501,"c":129.1847965526,"v":236375.5192392594,"t":1726786800}
+{"o":129.1847965526,"h":129.7596077431,"l":128.1654858674,"c":128.2394587242,"v":267174.7953040479,"t":1726790400}
+{"o":128.2394587242,"h":128.9046053365,"l":127.670141728,"c":128.5424866352,"v":225974.2590435936,"t":1726794000}
+{"o":128.5424866352,"h":128.8855188575,"l":127.6847232536,"c":128.8282943825,"v":197149.8609919136,"t":1726797600}
+{"o":128.8282943825,"h":130.7981806639,"l":128.7129692433,"c":130.7981806639,"v":255247.502098117,"t":1726801200}
+{"o":130.7981806639,"h":134.5486326853,"l":130.6237915414,"c":133.9698929428,"v":534472.2159187,"t":1726804800}
+{"o":133.9698929428,"h":135.6558574878,"l":133.1905864879,"c":134.1602988833,"v":359048.1288982479,"t":1726808400}
+{"o":134.1602988833,"h":137.7978041842,"l":133.6004956233,"c":136.9617193169,"v":408759.0274285384,"t":1726812000}
+{"o":136.9617193169,"h":137.0317740108,"l":135.2435537817,"c":136.581428039,"v":366784.6640161547,"t":1726815600}
+{"o":136.581428039,"h":137.7960982211,"l":135.5897808822,"c":136.3775044043,"v":579761.0398800228,"t":1726819200}
+{"o":136.3775044043,"h":137.2814392997,"l":136.1236720357,"c":136.5579812336,"v":238573.141606812,"t":1726822800}
+{"o":136.5579812336,"h":137.2943273779,"l":135.8470757941,"c":137.087875582,"v":248161.074281353,"t":1726826400}
+{"o":137.087875582,"h":137.1566566051,"l":135.7128447391,"c":136.1586519343,"v":278571.1957013346,"t":1726830000}
+{"o":136.1586519343,"h":136.7015893679,"l":135.3837978656,"c":136.0389789655,"v":256980.4353673847,"t":1726833600}
+{"o":136.0389789655,"h":136.2103834306,"l":132.6114603063,"c":133.1562744097,"v":425973.1703595301,"t":1726837200}
+{"o":133.1562744097,"h":134.9872854007,"l":131.9098001543,"c":133.6650454195,"v":418557.722809366,"t":1726840800}
+{"o":133.6650454195,"h":134.5092402344,"l":132.7013085043,"c":133.7096358962,"v":302645.5952811617,"t":1726844400}
+{"o":133.7096358962,"h":134.3067724114,"l":132.9516994828,"c":133.5341212037,"v":263385.5062028056,"t":1726848000}
+{"o":133.5341212037,"h":133.8221038389,"l":131.7732543118,"c":131.8965654679,"v":313608.6139185239,"t":1726851600}
+{"o":131.8965654679,"h":132.3802037934,"l":130.9307822872,"c":132.2237082585,"v":280603.1646580089,"t":1726855200}
+{"o":132.2237082585,"h":133.2453348619,"l":131.9684735707,"c":132.6167398632,"v":216469.533558083,"t":1726858800}
+{"o":132.6167398632,"h":133.1898063394,"l":132.3507251399,"c":132.6039673339,"v":176212.9270634223,"t":1726862400}
+{"o":132.6039673339,"h":134.2258011204,"l":132.5661782113,"c":133.1583760507,"v":232677.7401503889,"t":1726866000}
+{"o":133.1583760507,"h":133.6319468123,"l":132.795850205,"c":133.0846436169,"v":159089.4673334328,"t":1726869600}
+{"o":133.0846436169,"h":133.0937661522,"l":132.2761950297,"c":132.5892778487,"v":180767.9549046926,"t":1726873200}
+{"o":132.5892778487,"h":133.8390115103,"l":131.6242853091,"c":133.0488952009,"v":286994.9944794967,"t":1726876800}
+{"o":133.0488952009,"h":133.286941266,"l":131.390108,"c":131.487955632,"v":228545.2161299629,"t":1726880400}
+{"o":131.487955632,"h":131.9376425575,"l":131.0947119458,"c":131.6446124003,"v":204232.3213535952,"t":1726884000}
+{"o":131.6446124003,"h":132.5817740776,"l":131.4645978138,"c":132.0734663718,"v":187484.9573814929,"t":1726887600}
+{"o":132.0734663718,"h":132.2166008413,"l":130.7943800202,"c":131.4276623823,"v":208809.7696662037,"t":1726891200}
+{"o":131.4276623823,"h":132.0890116859,"l":131.261307122,"c":132.0072264616,"v":213292.5454453903,"t":1726894800}
+{"o":132.0072264616,"h":133.1204603627,"l":131.7810165834,"c":132.8280376674,"v":162883.6874240669,"t":1726898400}
+{"o":132.8280376674,"h":133.6290553049,"l":132.6630625003,"c":133.3183782159,"v":156672.1965623419,"t":1726902000}
+{"o":133.3183782159,"h":133.8156106405,"l":132.8896926425,"c":133.0376103479,"v":141522.2828707052,"t":1726905600}
+{"o":133.0376103479,"h":133.6011628677,"l":132.9454710866,"c":133.3683383289,"v":151862.3619085297,"t":1726909200}
+{"o":133.3683383289,"h":133.4284962739,"l":132.4389967207,"c":132.8120118862,"v":140531.9146534171,"t":1726912800}
+{"o":132.8120118862,"h":133.2463511049,"l":132.7020692685,"c":133.1194932068,"v":147581.129496637,"t":1726916400}
+{"o":133.1194932068,"h":133.3852347924,"l":132.6993065611,"c":133.3666062802,"v":124117.1880499788,"t":1726920000}
+{"o":133.3666062802,"h":134.4233640801,"l":132.9479362991,"c":134.3113608674,"v":168734.6176184473,"t":1726923600}
+{"o":134.3113608674,"h":135.1440601181,"l":134.0862129505,"c":134.7954189252,"v":222932.3178818364,"t":1726927200}
+{"o":134.7954189252,"h":134.8546183225,"l":133.3640808027,"c":133.5568811701,"v":213691.679556611,"t":1726930800}
+{"o":133.5568811701,"h":134.0163757362,"l":133.1597279028,"c":133.741418409,"v":303460.7054913969,"t":1726934400}
+{"o":133.741418409,"h":134.3259809116,"l":133.4532911758,"c":133.9841854398,"v":204255.1743302244,"t":1726938000}
+{"o":133.9841854398,"h":134.5818532821,"l":133.6431396547,"c":133.6575193724,"v":182793.0825534731,"t":1726941600}
+{"o":133.6575193724,"h":134.0114434809,"l":133.2019195096,"c":133.2857960388,"v":267970.8137848764,"t":1726945200}
+{"o":133.2857960388,"h":133.7300303792,"l":133.1834722055,"c":133.500116427,"v":159827.3886706595,"t":1726948800}
+{"o":133.500116427,"h":134.0209089461,"l":133.313414793,"c":133.7126081369,"v":151622.3506345803,"t":1726952400}
+{"o":133.7126081369,"h":134.3814317349,"l":133.6849707018,"c":134.3814317349,"v":129999.6276699187,"t":1726956000}
+{"o":134.3814317349,"h":135.5246643357,"l":134.1042687695,"c":135.1234404764,"v":170434.7524506552,"t":1726959600}
+{"o":135.1234404764,"h":135.6059982125,"l":134.0096976627,"c":134.7013482649,"v":196936.7710134303,"t":1726963200}
+{"o":134.7013482649,"h":134.7252441689,"l":133.5916639841,"c":133.7491142677,"v":149641.6209865331,"t":1726966800}
+{"o":133.7491142677,"h":133.93450396,"l":133.04974256,"c":133.5443181682,"v":226767.0222896033,"t":1726970400}
+{"o":133.5443181682,"h":134.1125569536,"l":133.3747068793,"c":133.9708969228,"v":149503.7688198484,"t":1726974000}
+{"o":133.9708969228,"h":134.7678539051,"l":133.8788437336,"c":134.2932747169,"v":154513.5870767329,"t":1726977600}
+{"o":134.2932747169,"h":134.3445855161,"l":133.0903941011,"c":133.1451286931,"v":157522.3047636373,"t":1726981200}
+{"o":133.1451286931,"h":133.4883715077,"l":132.3960694171,"c":132.5349272556,"v":138076.9036440523,"t":1726984800}
+{"o":132.5349272556,"h":133.1209353669,"l":132.4278260558,"c":133.1209353669,"v":117024.1598243802,"t":1726988400}
+{"o":133.1209353669,"h":133.4897477651,"l":132.8569058935,"c":133.2075020853,"v":145264.5691577633,"t":1726992000}
+{"o":133.2075020853,"h":133.2656457918,"l":131.1241723668,"c":131.1421411922,"v":219188.5499591023,"t":1726995600}
+{"o":131.1421411922,"h":131.6458227722,"l":130.6077324431,"c":131.1971039424,"v":162343.667043581,"t":1726999200}
+{"o":131.1971039424,"h":131.2930799224,"l":130.357888404,"c":131.0189531633,"v":167396.3010342932,"t":1727002800}
+{"o":131.0189531633,"h":131.3116281097,"l":130.6388367494,"c":130.9684282916,"v":148256.9976332527,"t":1727006400}
+{"o":130.9684282916,"h":131.1316779608,"l":129.6263670151,"c":129.95492414,"v":180627.1869954279,"t":1727010000}
+{"o":129.95492414,"h":130.3528777281,"l":129.0051833088,"c":129.6443325243,"v":216768.4120656363,"t":1727013600}
+{"o":129.6443325243,"h":130.1051742901,"l":129.3890781677,"c":129.4635501114,"v":189659.4523588106,"t":1727017200}
+{"o":129.4635501114,"h":130.1124055677,"l":128.8018832201,"c":129.8435078283,"v":188028.8172013552,"t":1727020800}
+{"o":129.8435078283,"h":131.5325196114,"l":129.8191500598,"c":131.1869657005,"v":217258.0713883371,"t":1727024400}
+{"o":131.1869657005,"h":131.2099700651,"l":130.0264031477,"c":130.3780127674,"v":170469.5590933667,"t":1727028000}
+{"o":130.3780127674,"h":131.0390947153,"l":129.602583474,"c":130.831167221,"v":173099.7438767911,"t":1727031600}
+{"o":130.831167221,"h":131.3429433067,"l":130.4754162232,"c":130.6032431385,"v":203193.3004005073,"t":1727035200}
+{"o":130.6032431385,"h":131.1308189336,"l":128.2212064919,"c":128.3453211998,"v":227774.7137578554,"t":1727038800}
+{"o":128.3453211998,"h":131.8182162137,"l":127.6804751289,"c":131.5965648719,"v":443604.2067142695,"t":1727042400}
+{"o":131.5965648719,"h":131.8133881271,"l":130.4257918941,"c":130.8184862998,"v":249720.7093634137,"t":1727046000}
+{"o":130.8184862998,"h":132.4739037835,"l":128.5774507034,"c":131.6479879521,"v":363786.5718500181,"t":1727049600}
+{"o":131.6479879521,"h":133.4124481903,"l":131.4987382913,"c":132.6700180998,"v":366701.9558842335,"t":1727053200}
+{"o":132.6700180998,"h":132.9390455763,"l":131.9127182552,"c":132.6782517558,"v":229042.3209343755,"t":1727056800}
+{"o":132.6782517558,"h":135.2770482595,"l":132.5858259915,"c":133.6606007537,"v":361694.4066299315,"t":1727060400}
+{"o":133.6606007537,"h":134.0492793476,"l":132.5412642118,"c":132.9696263075,"v":225971.4686133938,"t":1727064000}
+{"o":132.9696263075,"h":133.0959719219,"l":132.0538766589,"c":132.6544661542,"v":207053.6791386901,"t":1727067600}
+{"o":132.6544661542,"h":133.2415829595,"l":132.4325763422,"c":132.9041384738,"v":189849.4968465608,"t":1727071200}
+{"o":132.9041384738,"h":133.011014913,"l":131.2673191404,"c":131.6018322838,"v":260619.9883283095,"t":1727074800}
+{"o":131.6018322838,"h":131.6994323609,"l":129.7070629183,"c":129.9470230047,"v":306850.0567207352,"t":1727078400}
+{"o":129.9470230047,"h":131.1687066123,"l":129.8675279352,"c":130.9195086112,"v":289260.9325213977,"t":1727082000}
+{"o":130.9195086112,"h":130.9998992445,"l":129.7565696354,"c":130.1496104179,"v":257752.2198295562,"t":1727085600}
+{"o":130.1496104179,"h":130.2630732619,"l":129.4065826179,"c":129.8420133557,"v":230592.9579009931,"t":1727089200}
+{"o":129.8420133557,"h":129.9193812945,"l":128.9548292488,"c":129.4308134532,"v":247902.5509685866,"t":1727092800}
+{"o":129.4308134532,"h":130.0453197844,"l":128.9531624781,"c":129.4012543608,"v":322163.4182061571,"t":1727096400}
+{"o":129.4012543608,"h":131.5140520154,"l":129.164915577,"c":130.0097780404,"v":433467.0809309945,"t":1727100000}
+{"o":130.0097780404,"h":131.0777427547,"l":129.0933192848,"c":130.4706667611,"v":320594.4815774839,"t":1727103600}
+{"o":130.4706667611,"h":131.1432467966,"l":129.3252794841,"c":129.4944352629,"v":364144.5642686766,"t":1727107200}
+{"o":129.4944352629,"h":129.9659374471,"l":129.1033608606,"c":129.7460006233,"v":268969.0269662588,"t":1727110800}
+{"o":129.7460006233,"h":130.4976819307,"l":129.6833366881,"c":130.1703092047,"v":219345.7867523902,"t":1727114400}
+{"o":130.1703092047,"h":130.4195980897,"l":129.4863403513,"c":129.6126162019,"v":277145.2179220399,"t":1727118000}
+{"o":129.6126162019,"h":129.9618265013,"l":129.3481613529,"c":129.6626080283,"v":232167.9402287941,"t":1727121600}
+{"o":129.6626080283,"h":130.5410739138,"l":128.8929825117,"c":130.3496359263,"v":487689.0916307833,"t":1727125200}
+{"o":130.3496359263,"h":130.6923483137,"l":129.9592693058,"c":130.5904445875,"v":231446.9953544448,"t":1727128800}
+{"o":130.5904445875,"h":131.32123738,"l":130.2522695184,"c":130.9423901445,"v":201915.6408377808,"t":1727132400}
+{"o":130.9423901445,"h":131.3173846622,"l":129.4308658955,"c":130.1240084991,"v":343941.0741156017,"t":1727136000}
+{"o":130.1240084991,"h":131.2887767852,"l":129.4781329453,"c":130.6245089135,"v":313424.570417855,"t":1727139600}
+{"o":130.6245089135,"h":132.7163713451,"l":129.6350555199,"c":132.5787231764,"v":368276.5522910785,"t":1727143200}
+{"o":132.5787231764,"h":132.7974530354,"l":131.8754319758,"c":132.5596204003,"v":259692.0571185666,"t":1727146800}
+{"o":132.5596204003,"h":133.0807455649,"l":131.4490627943,"c":131.6540747096,"v":232438.3060554551,"t":1727150400}
+{"o":131.6540747096,"h":132.5520341973,"l":131.5496122143,"c":132.2730338344,"v":233087.8931824499,"t":1727154000}
+{"o":132.2730338344,"h":132.6682360776,"l":131.8393986455,"c":132.2751920964,"v":213561.6566788736,"t":1727157600}
+{"o":132.2751920964,"h":133.2441544662,"l":132.113174466,"c":133.0566574731,"v":229577.0166037941,"t":1727161200}
+{"o":133.0566574731,"h":134.5446449145,"l":132.9797086265,"c":134.1238321379,"v":344157.9205662491,"t":1727164800}
+{"o":134.1238321379,"h":134.4821021203,"l":132.4863316001,"c":132.5304422646,"v":269539.654021175,"t":1727168400}
+{"o":132.5304422646,"h":133.0931294425,"l":132.3196926811,"c":132.6795825449,"v":236457.8320929542,"t":1727172000}
+{"o":132.6795825449,"h":132.7424002112,"l":132.0012861973,"c":132.4525732544,"v":251792.8768569092,"t":1727175600}
+{"o":132.4525732544,"h":134.1243459887,"l":132.4387588815,"c":133.2380530494,"v":300187.1532608921,"t":1727179200}
+{"o":133.2380530494,"h":134.3097176307,"l":132.9126451991,"c":133.3130908446,"v":331132.1228917178,"t":1727182800}
+{"o":133.3130908446,"h":133.3827857735,"l":130.4110711388,"c":131.7987658173,"v":611400.8198724489,"t":1727186400}
+{"o":131.7987658173,"h":132.1946719159,"l":131.067310324,"c":131.5872760098,"v":307901.5749461979,"t":1727190000}
+{"o":131.5872760098,"h":132.6317778769,"l":131.442720052,"c":132.4563904466,"v":336565.217925279,"t":1727193600}
+{"o":132.4563904466,"h":134.2531312366,"l":132.32811167,"c":133.3265781889,"v":459107.3702044719,"t":1727197200}
+{"o":133.3265781889,"h":133.7222488209,"l":132.5589015829,"c":133.0417188782,"v":342956.9671248409,"t":1727200800}
+{"o":133.0417188782,"h":135.0940759075,"l":132.6688740197,"c":134.2763436951,"v":342494.6980122506,"t":1727204400}
+{"o":134.2763436951,"h":135.3953715591,"l":133.9483833149,"c":134.3144218656,"v":505433.0559417877,"t":1727208000}
+{"o":134.3144218656,"h":134.716028536,"l":133.9484506693,"c":134.506633053,"v":296826.1472093279,"t":1727211600}
+{"o":134.506633053,"h":139.2296137466,"l":134.506633053,"c":138.6948991652,"v":560068.3150329224,"t":1727215200}
+{"o":138.6948991652,"h":139.1247509031,"l":137.7631006658,"c":138.1362233432,"v":403159.2187412931,"t":1727218800}
+{"o":138.1362233432,"h":138.8871013877,"l":137.201624322,"c":137.4310257637,"v":332833.4641598823,"t":1727222400}
+{"o":137.4310257637,"h":139.1839364468,"l":137.2848353109,"c":137.9174348018,"v":360529.8594213178,"t":1727226000}
+{"o":137.9174348018,"h":138.1282309981,"l":137.0150932354,"c":137.0629912098,"v":328932.2592096272,"t":1727229600}
+{"o":137.0629912098,"h":137.8865137934,"l":136.6243781112,"c":137.4903033816,"v":282089.2439832627,"t":1727233200}
+{"o":137.4903033816,"h":137.6717452581,"l":136.217383443,"c":136.2378838391,"v":364806.6307171692,"t":1727236800}
+{"o":136.2378838391,"h":136.8467084262,"l":135.8411586422,"c":135.9106351663,"v":304930.3226918795,"t":1727240400}
+{"o":135.9106351663,"h":136.1202153661,"l":135.1407434094,"c":135.4316308365,"v":326577.2737712038,"t":1727244000}
+{"o":135.4316308365,"h":135.655760184,"l":134.4664332375,"c":135.4277273301,"v":303468.5614179493,"t":1727247600}
+{"o":135.4277273301,"h":136.0143974273,"l":135.3359324353,"c":135.9014438748,"v":263801.3760315498,"t":1727251200}
+{"o":135.9014438748,"h":136.2128462659,"l":135.4434944615,"c":135.5184859693,"v":234251.6133456321,"t":1727254800}
+{"o":135.5184859693,"h":136.0656091569,"l":135.137295348,"c":135.6804306193,"v":304612.00625471,"t":1727258400}
+{"o":135.6804306193,"h":136.5541239138,"l":135.5672833678,"c":136.5277399304,"v":271355.967916473,"t":1727262000}
+{"o":136.5277399304,"h":136.5743369908,"l":135.5022129126,"c":135.5792123931,"v":273738.1447116752,"t":1727265600}
+{"o":135.5792123931,"h":136.4697993316,"l":135.3793593436,"c":136.3392974368,"v":374773.8168404454,"t":1727269200}
+{"o":136.3392974368,"h":137.3823687351,"l":136.2233932865,"c":137.2621025344,"v":717502.1836413302,"t":1727272800}
+{"o":137.2621025344,"h":138.3342124758,"l":135.9545485741,"c":136.0278910676,"v":510573.0065744256,"t":1727276400}
+{"o":136.0278910676,"h":137.4297615288,"l":135.8723045582,"c":137.0183331993,"v":542435.6046440329,"t":1727280000}
+{"o":137.0183331993,"h":137.2066150455,"l":134.6237184007,"c":135.1295070971,"v":485257.4523724749,"t":1727283600}
+{"o":135.1295070971,"h":136.171796609,"l":134.9627565881,"c":136.1460747235,"v":366620.6997161565,"t":1727287200}
+{"o":136.1460747235,"h":136.7174910891,"l":135.5508176867,"c":135.6331932571,"v":385071.1675136241,"t":1727290800}
+{"o":135.6331932571,"h":136.4700211114,"l":135.6331932571,"c":135.8930102071,"v":396949.5185274665,"t":1727294400}
+{"o":135.8930102071,"h":136.0006686512,"l":135.1495681325,"c":135.2701150572,"v":357448.4795260096,"t":1727298000}
+{"o":135.2701150572,"h":135.3846906002,"l":134.2680465481,"c":134.8797227473,"v":428967.6340359729,"t":1727301600}
+{"o":134.8797227473,"h":134.9289611986,"l":133.1731108393,"c":133.7693519057,"v":447676.321911485,"t":1727305200}
+{"o":133.7693519057,"h":134.4198762425,"l":132.4619026357,"c":133.1603923019,"v":436162.7863057586,"t":1727308800}
+{"o":133.1603923019,"h":134.1967191465,"l":132.8347087315,"c":134.1514597874,"v":416691.1386899637,"t":1727312400}
+{"o":134.1514597874,"h":135.0019122885,"l":134.0112948954,"c":134.9656407892,"v":453283.1583278814,"t":1727316000}
+{"o":134.9656407892,"h":135.2577182367,"l":134.4942425297,"c":134.9178254708,"v":361433.2154321672,"t":1727319600}
+{"o":134.9178254708,"h":135.1371302258,"l":134.4473237409,"c":134.7616295016,"v":305016.0432821899,"t":1727323200}
+{"o":134.7616295016,"h":135.9364277441,"l":134.5915419603,"c":135.635863529,"v":372611.2055867286,"t":1727326800}
+{"o":135.635863529,"h":136.8003256143,"l":135.5345224836,"c":136.217381299,"v":427462.8452844884,"t":1727330400}
+{"o":136.217381299,"h":137.3701503843,"l":136.1132680679,"c":137.2326189337,"v":356378.7380649479,"t":1727334000}
+{"o":137.2326189337,"h":137.4323116589,"l":136.3558995247,"c":136.4815878033,"v":339118.0453943858,"t":1727337600}
+{"o":136.4815878033,"h":136.9644881923,"l":136.0922791805,"c":136.2950170129,"v":314386.569863423,"t":1727341200}
+{"o":136.2950170129,"h":138.6872112007,"l":136.221525679,"c":138.1544112477,"v":375760.664113697,"t":1727344800}
+{"o":138.1544112477,"h":138.5065988745,"l":137.577633189,"c":138.3093147168,"v":382495.816693144,"t":1727348400}
+{"o":138.3093147168,"h":138.9764186122,"l":137.6797591331,"c":137.7371733078,"v":386225.8382016562,"t":1727352000}
+{"o":137.7371733078,"h":138.1348869329,"l":136.8661134479,"c":137.5083541727,"v":492452.2346562902,"t":1727355600}
+{"o":137.5083541727,"h":140.8619912063,"l":137.4279767135,"c":138.7056210956,"v":863570.7516838586,"t":1727359200}
+{"o":138.7056210956,"h":142.8996545577,"l":138.3404088115,"c":142.0976240575,"v":863162.8727609646,"t":1727362800}
+{"o":142.0976240575,"h":143.1722450034,"l":141.607505938,"c":141.640500959,"v":689253.0247007236,"t":1727366400}
+{"o":141.640500959,"h":142.7054848142,"l":135.6687595538,"c":140.727447651,"v":597723.5188509558,"t":1727370000}
+{"o":140.727447651,"h":141.9970069854,"l":140.4687255003,"c":141.7294905204,"v":474596.8015886923,"t":1727373600}
+{"o":141.7294905204,"h":141.9527575271,"l":140.6387807209,"c":140.6576455276,"v":390281.0335720592,"t":1727377200}
+{"o":140.6576455276,"h":141.1446344189,"l":139.651562324,"c":139.7900856957,"v":589705.9720006778,"t":1727380800}
+{"o":139.7900856957,"h":141.0292677382,"l":139.6989431491,"c":140.6175938707,"v":447016.7216174508,"t":1727384400}
+{"o":140.6175938707,"h":141.4434079111,"l":140.534409245,"c":141.3894210915,"v":404425.2945591059,"t":1727388000}
+{"o":141.3894210915,"h":141.4015815319,"l":139.2546606242,"c":140.6640938674,"v":417931.029833481,"t":1727391600}
+{"o":140.6640938674,"h":141.4594252296,"l":140.0231439583,"c":141.3181439083,"v":488065.6221299553,"t":1727395200}
+{"o":141.3181439083,"h":141.3281079188,"l":139.5381902318,"c":140.0938837397,"v":420164.5671344475,"t":1727398800}
+{"o":140.0938837397,"h":140.4516931604,"l":139.207704338,"c":139.4881422395,"v":423399.234795135,"t":1727402400}
+{"o":139.4881422395,"h":140.9108538782,"l":139.2648971949,"c":140.8380310294,"v":540126.4966041475,"t":1727406000}
+{"o":140.8380310294,"h":142.2103940411,"l":140.7559714749,"c":141.8930548268,"v":496662.8737945142,"t":1727409600}
+{"o":141.8930548268,"h":142.4109168825,"l":141.2416293136,"c":142.2828985606,"v":467875.1042523632,"t":1727413200}
+{"o":142.2828985606,"h":143.7030420139,"l":142.1671069736,"c":142.6283406288,"v":590546.628551217,"t":1727416800}
+{"o":142.6283406288,"h":143.7381256912,"l":141.8389382057,"c":142.4114861648,"v":451743.0178053748,"t":1727420400}
+{"o":142.4114861648,"h":143.7454673725,"l":142.3593644517,"c":143.1440681626,"v":518231.5873607571,"t":1727424000}
+{"o":143.1440681626,"h":144.0286142122,"l":142.6459515922,"c":142.7597041835,"v":500755.213328662,"t":1727427600}
+{"o":142.7597041835,"h":143.6392674623,"l":141.070011067,"c":141.1154666849,"v":465344.577410055,"t":1727431200}
+{"o":141.1154666849,"h":141.7206092869,"l":140.7474325618,"c":141.1245299456,"v":390180.9828505581,"t":1727434800}
+{"o":141.1245299456,"h":142.5181949049,"l":140.6632160524,"c":142.239140601,"v":544726.1871329282,"t":1727438400}
+{"o":142.239140601,"h":142.3472395836,"l":140.7917605739,"c":141.9898138898,"v":556243.4643775661,"t":1727442000}
+{"o":141.9898138898,"h":145.6538861858,"l":141.7119680635,"c":144.7155261884,"v":1026316.7560613914,"t":1727445600}
+{"o":144.7155261884,"h":145.8840585042,"l":143.8298679093,"c":143.8991555909,"v":917019.1723374588,"t":1727449200}
+{"o":143.8991555909,"h":144.3829676079,"l":142.884479822,"c":144.1575879841,"v":816525.3762647415,"t":1727452800}
+{"o":144.1575879841,"h":144.1943747458,"l":142.0833328364,"c":142.7851759437,"v":683233.4471152714,"t":1727456400}
+{"o":142.7851759437,"h":143.3312141715,"l":142.088446541,"c":143.3163153079,"v":559202.8754324021,"t":1727460000}
+{"o":143.3163153079,"h":143.6265571205,"l":142.1822705292,"c":142.5233918652,"v":539234.3791280625,"t":1727463600}
+{"o":142.5233918652,"h":143.3581435142,"l":142.263602308,"c":142.9245942844,"v":491385.3791924582,"t":1727467200}
+{"o":142.9245942844,"h":143.2228628652,"l":142.4084895848,"c":142.6032420696,"v":446361.6912742486,"t":1727470800}
+{"o":142.6032420696,"h":143.1757082703,"l":142.3874000824,"c":142.9319861077,"v":446330.0268570545,"t":1727474400}
+{"o":142.9319861077,"h":143.1498854464,"l":142.3764998641,"c":142.5897538199,"v":368065.8505713277,"t":1727478000}
+{"o":142.5897538199,"h":143.1590543321,"l":142.5353851565,"c":143.0660934174,"v":362496.386714917,"t":1727481600}
+{"o":143.0660934174,"h":143.4282402712,"l":142.6679889345,"c":143.4008329687,"v":401722.6366860103,"t":1727485200}
+{"o":143.4008329687,"h":144.1975119411,"l":142.9782127366,"c":143.4774530871,"v":493540.9856251774,"t":1727488800}
+{"o":143.4774530871,"h":143.9706744805,"l":143.0407035258,"c":143.4881284651,"v":443593.4983954348,"t":1727492400}
+{"o":143.4881284651,"h":143.7095647034,"l":143.0543449589,"c":143.2513559766,"v":321951.8935981558,"t":1727496000}
+{"o":143.2513559766,"h":143.4651689081,"l":142.5202533242,"c":142.589411853,"v":324502.6814542782,"t":1727499600}
+{"o":142.589411853,"h":142.7428799835,"l":141.2924637601,"c":141.4792035125,"v":370137.5684801338,"t":1727503200}
+{"o":141.4792035125,"h":141.8845982042,"l":141.0638517331,"c":141.4118887362,"v":340011.1412627475,"t":1727506800}
+{"o":141.4118887362,"h":141.5318677807,"l":140.4530624215,"c":140.5326100851,"v":463339.0928907052,"t":1727510400}
+{"o":140.5326100851,"h":141.889859407,"l":140.2246235098,"c":141.8342927217,"v":430128.000278142,"t":1727514000}
+{"o":141.8342927217,"h":142.5249282166,"l":141.5523643214,"c":142.4341320534,"v":393698.6311983294,"t":1727517600}
+{"o":142.4341320534,"h":142.5544461718,"l":141.6309339968,"c":142.0482986119,"v":454395.6727607796,"t":1727521200}
+{"o":142.0482986119,"h":142.219864783,"l":141.4274935523,"c":141.9984206616,"v":426530.7361193915,"t":1727524800}
+{"o":141.9984206616,"h":142.1761639201,"l":141.2811028331,"c":141.9877157516,"v":360270.4995033076,"t":1727528400}
+{"o":141.9877157516,"h":142.9247200533,"l":141.9800555698,"c":142.8351967384,"v":442781.5378341247,"t":1727532000}
+{"o":142.8351967384,"h":142.8966924767,"l":141.8043319884,"c":141.9294303661,"v":387781.3405847884,"t":1727535600}
+{"o":141.9294303661,"h":142.1829685688,"l":141.4584097973,"c":141.633252055,"v":464346.8016902477,"t":1727539200}
+{"o":141.633252055,"h":142.3570231382,"l":141.5073080487,"c":141.7942502858,"v":437607.6712286535,"t":1727542800}
+{"o":141.7942502858,"h":142.243556362,"l":141.5646567106,"c":141.6654857699,"v":397069.37788292,"t":1727546400}
+{"o":141.6654857699,"h":142.0157846366,"l":141.5598707883,"c":141.7507076274,"v":381474.481415576,"t":1727550000}
+{"o":141.7507076274,"h":142.0441295131,"l":141.4820858097,"c":141.5212283606,"v":329432.2359094072,"t":1727553600}
+{"o":141.5212283606,"h":141.7344213726,"l":140.7237207812,"c":141.6803749507,"v":433629.7737538541,"t":1727557200}
+{"o":141.6803749507,"h":141.9587778894,"l":141.2573102699,"c":141.7201585775,"v":312082.3434097695,"t":1727560800}
+{"o":141.7201585775,"h":141.9466354254,"l":141.2328004455,"c":141.7779420963,"v":311399.8665866589,"t":1727564400}
+{"o":141.7779420963,"h":142.5979561928,"l":141.3028122542,"c":141.7709819359,"v":486807.1260078779,"t":1727568000}
+{"o":141.7709819359,"h":142.9206951914,"l":141.6835119241,"c":142.8275429982,"v":430595.9354766253,"t":1727571600}
+{"o":142.8275429982,"h":143.5456549566,"l":142.5647562752,"c":142.5815854655,"v":541270.0314680696,"t":1727575200}
+{"o":142.5815854655,"h":142.85439155,"l":141.9626205944,"c":142.7034607365,"v":426408.3754768512,"t":1727578800}
+{"o":142.7034607365,"h":142.8674175781,"l":141.8131590668,"c":142.2398260248,"v":348642.0006131475,"t":1727582400}
+{"o":142.2398260248,"h":143.0580212505,"l":141.3211689424,"c":141.3211689424,"v":364870.7562602127,"t":1727586000}
+{"o":141.3211689424,"h":141.6058613081,"l":140.4203768933,"c":140.6300741873,"v":389088.8385446587,"t":1727589600}
+{"o":140.6300741873,"h":141.0357396,"l":140.2752615814,"c":140.6139718293,"v":406977.4780127114,"t":1727593200}
+{"o":140.6139718293,"h":141.5717645225,"l":140.2809267635,"c":141.0525825068,"v":385839.9023754366,"t":1727596800}
+{"o":141.0525825068,"h":141.6920027075,"l":140.9977526013,"c":141.2257637539,"v":317595.2942413024,"t":1727600400}
+{"o":141.2257637539,"h":141.392006747,"l":139.6123021136,"c":141.2434433493,"v":356524.442312691,"t":1727604000}
+{"o":141.2434433493,"h":141.8953131093,"l":141.1338691044,"c":141.7488344207,"v":359366.6750391627,"t":1727607600}
+{"o":141.7488344207,"h":142.246431278,"l":141.1984515131,"c":141.2801160901,"v":463591.3210052581,"t":1727611200}
+{"o":141.2801160901,"h":142.5128564558,"l":140.6984738162,"c":142.2910198632,"v":518920.822529764,"t":1727614800}
+{"o":142.2910198632,"h":142.4549004739,"l":141.7014681467,"c":141.8811248656,"v":499836.0001109272,"t":1727618400}
+{"o":141.8811248656,"h":142.4656607556,"l":141.4336514084,"c":142.2478201837,"v":551397.5368138253,"t":1727622000}
+{"o":142.2478201837,"h":142.4340394861,"l":141.6937477784,"c":142.3748156389,"v":462901.8065148604,"t":1727625600}
+{"o":142.3748156389,"h":143.0661181645,"l":142.2976611202,"c":142.6232283513,"v":405527.9168561244,"t":1727629200}
+{"o":142.6232283513,"h":143.1780668775,"l":142.5419559717,"c":142.8783063374,"v":353952.6382138729,"t":1727632800}
+{"o":142.8783063374,"h":144.4332749853,"l":142.8783063374,"c":144.2259321017,"v":384952.566208203,"t":1727636400}
+{"o":144.2259321017,"h":145.4093646521,"l":143.9587236864,"c":144.9254741021,"v":635872.3915282675,"t":1727640000}
+{"o":144.9254741021,"h":146.304287182,"l":144.270079297,"c":144.7906284913,"v":500948.0072878716,"t":1727643600}
+{"o":144.7906284913,"h":145.4745647193,"l":143.7566615108,"c":143.8211465172,"v":457613.9592861627,"t":1727647200}
+{"o":143.8211465172,"h":144.0468499697,"l":142.7544824901,"c":143.3211990239,"v":398077.4883124625,"t":1727650800}
+{"o":143.3211990239,"h":143.8448218224,"l":141.6913228723,"c":143.5189495687,"v":578814.3251165543,"t":1727654400}
+{"o":143.5189495687,"h":144.501774709,"l":142.0455613067,"c":142.2167697391,"v":555417.9676285703,"t":1727658000}
+{"o":142.2167697391,"h":142.7008562167,"l":141.0245532015,"c":141.1087853022,"v":565650.1845056691,"t":1727661600}
+{"o":141.1087853022,"h":141.9146481607,"l":140.4080735045,"c":141.2201452873,"v":480939.2706666883,"t":1727665200}
+{"o":141.2201452873,"h":141.2499970554,"l":140.3679688656,"c":141.0568063885,"v":328238.5553641362,"t":1727668800}
+{"o":141.0568063885,"h":141.9545952272,"l":140.8457408104,"c":141.910675271,"v":305213.1170022044,"t":1727672400}
+{"o":141.910675271,"h":142.4472625603,"l":141.4949410951,"c":141.4949410951,"v":374941.7206056006,"t":1727676000}
+{"o":141.4949410951,"h":142.6792245806,"l":141.4817556249,"c":141.8349904815,"v":336059.6738761549,"t":1727679600}
+{"o":141.8349904815,"h":141.9088139071,"l":141.0573840691,"c":141.4645355052,"v":346586.7285131267,"t":1727683200}
+{"o":141.4645355052,"h":141.5173397766,"l":139.6122597091,"c":139.6615908266,"v":481639.3072113661,"t":1727686800}
+{"o":139.6615908266,"h":140.0461738148,"l":138.565110415,"c":139.5686329187,"v":412116.5298431618,"t":1727690400}
+{"o":139.5686329187,"h":140.77290519,"l":139.1519558744,"c":140.7289384949,"v":387605.6719185915,"t":1727694000}
+{"o":140.7289384949,"h":141.9014173873,"l":140.0126620042,"c":141.7203295073,"v":395319.9612875561,"t":1727697600}
+{"o":141.7203295073,"h":142.271190023,"l":141.3872787707,"c":141.7267278631,"v":636306.7237160499,"t":1727701200}
+{"o":141.7267278631,"h":142.251467248,"l":140.7875808973,"c":141.4193025986,"v":554285.2388406061,"t":1727704800}
+{"o":141.4193025986,"h":141.8952344001,"l":139.3693211663,"c":139.4196924864,"v":502754.0471316053,"t":1727708400}
+{"o":139.4196924864,"h":140.2963396083,"l":139.3076576284,"c":139.9552597906,"v":475226.8089392565,"t":1727712000}
+{"o":139.9552597906,"h":140.7125156808,"l":139.4384200726,"c":140.6940122833,"v":468607.0960985288,"t":1727715600}
+{"o":140.6940122833,"h":140.7739260089,"l":139.1978208702,"c":140.0522413733,"v":520594.6052631464,"t":1727719200}
+{"o":140.0522413733,"h":140.4272452743,"l":139.3028580631,"c":140.1673009307,"v":539672.574611697,"t":1727722800}
+{"o":140.1673009307,"h":141.8543419729,"l":140.0457466919,"c":141.699904583,"v":633525.5007414937,"t":1727726400}
+{"o":141.699904583,"h":141.8994945956,"l":140.7604282364,"c":140.8343700061,"v":379428.2187929278,"t":1727730000}
+{"o":140.8343700061,"h":141.1739314025,"l":139.6086340814,"c":139.6651364377,"v":422895.4105244309,"t":1727733600}
+{"o":139.6651364377,"h":139.7247143547,"l":137.2149934001,"c":137.8928044203,"v":528167.3952265327,"t":1727737200}
+{"o":137.8928044203,"h":139.4687109933,"l":136.9404329147,"c":139.3465105629,"v":536167.7442532872,"t":1727740800}
+{"o":139.3465105629,"h":139.8349243196,"l":139.161854096,"c":139.4980619087,"v":529461.657493513,"t":1727744400}
+{"o":139.4980619087,"h":139.4994426078,"l":138.2881195818,"c":139.0755987771,"v":402861.6941784842,"t":1727748000}
+{"o":139.0755987771,"h":140.3351358358,"l":138.956565445,"c":140.1701850007,"v":389385.4652557246,"t":1727751600}
+{"o":140.1701850007,"h":140.9183169702,"l":139.9321981933,"c":140.7357558028,"v":444073.0093560931,"t":1727755200}
+{"o":140.7357558028,"h":140.8372252839,"l":140.1631800337,"c":140.5246484141,"v":368240.9771929931,"t":1727758800}
+{"o":140.5246484141,"h":142.0572391611,"l":140.5246484141,"c":141.8080210922,"v":330893.1804740007,"t":1727762400}
+{"o":141.8080210922,"h":141.9092502211,"l":141.2208400158,"c":141.798774918,"v":348951.8450007353,"t":1727766000}
+{"o":141.798774918,"h":141.9663644821,"l":141.0505904373,"c":141.4360229663,"v":408311.7558463929,"t":1727769600}
+{"o":141.4360229663,"h":142.303669503,"l":141.2431849377,"c":141.749866023,"v":372288.7135459057,"t":1727773200}
+{"o":141.749866023,"h":142.3003816789,"l":141.544917652,"c":142.0747112887,"v":401571.0077357867,"t":1727776800}
+{"o":142.0747112887,"h":142.278889759,"l":141.4487487033,"c":141.5157151728,"v":330374.755406257,"t":1727780400}
+{"o":141.5157151728,"h":141.9564730754,"l":140.8803778757,"c":141.1301270639,"v":369488.0302362024,"t":1727784000}
+{"o":141.1301270639,"h":141.2337536374,"l":137.8174611246,"c":138.9456362419,"v":732685.4952683776,"t":1727787600}
+{"o":138.9456362419,"h":139.6475283533,"l":135.4928506569,"c":136.3046344106,"v":941298.8209568652,"t":1727791200}
+{"o":136.3046344106,"h":136.4929686947,"l":129.3184250788,"c":135.2402156582,"v":1285415.8956177647,"t":1727794800}
+{"o":135.2402156582,"h":135.6111078821,"l":132.4389271392,"c":134.2076021513,"v":900274.2028306088,"t":1727798400}
+{"o":134.2076021513,"h":134.2076021513,"l":128.9351140157,"c":133.4615847397,"v":1408067.8406910608,"t":1727802000}
+{"o":133.4615847397,"h":135.1569285838,"l":132.6794651645,"c":133.2452327318,"v":729432.4449190674,"t":1727805600}
+{"o":133.2452327318,"h":133.6153699474,"l":131.3199765323,"c":131.4986815372,"v":560839.8255457068,"t":1727809200}
+{"o":131.4986815372,"h":131.9641301044,"l":128.6550009492,"c":131.2636813547,"v":1013849.0764805265,"t":1727812800}
+{"o":131.2636813547,"h":132.4115005535,"l":130.3839245648,"c":132.2676864988,"v":523088.4564037903,"t":1727816400}
+{"o":132.2676864988,"h":132.2676864988,"l":130.0727377903,"c":130.8284493963,"v":420851.5969294764,"t":1727820000}
+{"o":130.8284493963,"h":131.5346766124,"l":130.3155711076,"c":131.2180858178,"v":425233.2074882905,"t":1727823600}
+{"o":131.2180858178,"h":131.6207328659,"l":129.6897326394,"c":130.7076105076,"v":507444.1722121454,"t":1727827200}
+{"o":130.7076105076,"h":132.3054361106,"l":130.4662512992,"c":132.1703323578,"v":512993.819757227,"t":1727830800}
+{"o":132.1703323578,"h":133.2933781029,"l":131.7637274252,"c":133.2323036567,"v":410709.8955219059,"t":1727834400}
+{"o":133.2323036567,"h":133.859399731,"l":132.9693081987,"c":133.1143587997,"v":389414.0505393405,"t":1727838000}
+{"o":133.1143587997,"h":133.1404686688,"l":132.4547116395,"c":132.5995554302,"v":344584.8047211455,"t":1727841600}
+{"o":132.5995554302,"h":133.0517545393,"l":132.2073100478,"c":132.6351919218,"v":379461.6558907918,"t":1727845200}
+{"o":132.6351919218,"h":135.0599699183,"l":132.3088193445,"c":134.1556769124,"v":492432.7707097748,"t":1727848800}
+{"o":134.1556769124,"h":134.5173613965,"l":133.5205095675,"c":133.6305646369,"v":409098.396324633,"t":1727852400}
+{"o":133.6305646369,"h":134.2801767062,"l":133.0942398463,"c":133.9024902995,"v":423584.8590046134,"t":1727856000}
+{"o":133.9024902995,"h":133.9858553556,"l":131.8100064917,"c":132.04774594,"v":531768.7779774304,"t":1727859600}
+{"o":132.04774594,"h":133.1622565899,"l":131.7356417986,"c":131.8376654477,"v":464297.9186635615,"t":1727863200}
+{"o":131.8376654477,"h":132.6427758013,"l":131.2651724277,"c":132.1125663156,"v":480109.8627552761,"t":1727866800}
+{"o":132.1125663156,"h":132.196251742,"l":129.8859896634,"c":130.1841672671,"v":588582.8454799355,"t":1727870400}
+{"o":130.1841672671,"h":132.2768017568,"l":129.0844270636,"c":131.998100264,"v":677367.1635594112,"t":1727874000}
+{"o":131.998100264,"h":132.9203876213,"l":131.2695112237,"c":131.3924607325,"v":818027.0286816261,"t":1727877600}
+{"o":131.3924607325,"h":133.5784651385,"l":131.3181808293,"c":133.4312644971,"v":681595.9668469803,"t":1727881200}
+{"o":133.4312644971,"h":134.2334058164,"l":131.9971845504,"c":132.0919421425,"v":873207.7912906524,"t":1727884800}
+{"o":132.0919421425,"h":132.3628080636,"l":130.9594398747,"c":131.7606859824,"v":887540.380510751,"t":1727888400}
+{"o":131.7606859824,"h":131.8929135868,"l":128.5198088608,"c":128.6520548959,"v":888198.1170414262,"t":1727892000}
+{"o":128.6520548959,"h":129.1708607954,"l":122.9719925085,"c":126.5796231811,"v":1194061.5349552198,"t":1727895600}
+{"o":126.5796231811,"h":127.9865198072,"l":125.3325075471,"c":127.3511492495,"v":778767.3189685113,"t":1727899200}
+{"o":127.3511492495,"h":127.9379627265,"l":126.3533710584,"c":127.2889603493,"v":455207.3733943683,"t":1727902800}
+{"o":127.2889603493,"h":128.0075465284,"l":126.0341621884,"c":128.0075465284,"v":449652.4366359647,"t":1727906400}
+{"o":128.0075465284,"h":128.116220068,"l":126.7488186655,"c":126.7659745056,"v":338701.7764595553,"t":1727910000}
+{"o":126.7659745056,"h":127.8723344727,"l":125.4100843847,"c":127.2185526055,"v":648783.0906135367,"t":1727913600}
+{"o":127.2185526055,"h":128.5331271668,"l":127.1472789516,"c":127.868421655,"v":509160.4704588836,"t":1727917200}
+{"o":127.868421655,"h":128.7683088454,"l":127.5658874357,"c":128.4043247088,"v":417121.9906785153,"t":1727920800}
+{"o":128.4043247088,"h":129.2658849887,"l":128.0673817313,"c":129.1682480251,"v":388890.3091377213,"t":1727924400}
+{"o":129.1682480251,"h":129.1818517594,"l":128.2325229773,"c":128.4606983273,"v":340688.2525948017,"t":1727928000}
+{"o":128.4606983273,"h":128.7197163843,"l":127.4899461788,"c":127.7520927968,"v":413149.3359636313,"t":1727931600}
+{"o":127.7520927968,"h":128.6028007471,"l":127.5050276695,"c":128.1084493717,"v":373979.461261179,"t":1727935200}
+{"o":128.1084493717,"h":128.5175215636,"l":126.4718527088,"c":126.5559004497,"v":504004.8862455036,"t":1727938800}
+{"o":126.5559004497,"h":126.6687577307,"l":122.7836146971,"c":123.0503885168,"v":663730.5185269745,"t":1727942400}
+{"o":123.0503885168,"h":125.1801890688,"l":122.302503426,"c":124.1550753275,"v":631235.4092442971,"t":1727946000}
+{"o":124.1550753275,"h":125.026019104,"l":123.6765285154,"c":124.9853026073,"v":399680.3719324669,"t":1727949600}
+{"o":124.9853026073,"h":125.2396987332,"l":123.6940758151,"c":123.8094952432,"v":402751.9982126787,"t":1727953200}
+{"o":123.8094952432,"h":123.8406698217,"l":122.3349568189,"c":123.0455988749,"v":552610.9305192791,"t":1727956800}
+{"o":123.0455988749,"h":124.1886578241,"l":121.5485300472,"c":123.8349244848,"v":758821.1356637954,"t":1727960400}
+{"o":123.8349244848,"h":125.2884784268,"l":121.7440833821,"c":121.8315708165,"v":827069.5266078236,"t":1727964000}
+{"o":121.8315708165,"h":123.0262426927,"l":120.3700869444,"c":122.5773583834,"v":867010.952267846,"t":1727967600}
+{"o":122.5773583834,"h":123.5128317501,"l":120.8025297039,"c":122.0598176693,"v":692268.2355083632,"t":1727971200}
+{"o":122.0598176693,"h":123.6025181735,"l":121.2202624635,"c":122.9735077007,"v":615598.2747506083,"t":1727974800}
+{"o":122.9735077007,"h":123.8207339567,"l":122.2162839719,"c":123.0536575093,"v":538924.4101016237,"t":1727978400}
+{"o":123.0536575093,"h":124.2797625937,"l":122.1108989587,"c":124.2320336921,"v":484737.6028746059,"t":1727982000}
+{"o":124.2320336921,"h":124.6778176411,"l":122.961904994,"c":123.1095533786,"v":401428.0439501082,"t":1727985600}
+{"o":123.1095533786,"h":124.1144913086,"l":122.3107111495,"c":123.9877212818,"v":397003.9424510149,"t":1727989200}
+{"o":123.9877212818,"h":124.3074028087,"l":123.3438929554,"c":123.844604935,"v":339847.5993617777,"t":1727992800}
+{"o":123.844604935,"h":124.3306052754,"l":122.9102353279,"c":123.6512036583,"v":349430.0007283666,"t":1727996400}
+{"o":123.6512036583,"h":124.2383038186,"l":122.9300150824,"c":123.0383968938,"v":453646.7973700379,"t":1728000000}
+{"o":123.0383968938,"h":125.3792736303,"l":122.9291642144,"c":124.8568493547,"v":509662.1262139173,"t":1728003600}
+{"o":124.8568493547,"h":125.1703512598,"l":124.128745814,"c":124.3991499025,"v":388111.9758539078,"t":1728007200}
+{"o":124.3991499025,"h":124.5307764073,"l":123.672164386,"c":124.1969404485,"v":384291.8663681787,"t":1728010800}
+{"o":124.1969404485,"h":125.1167625843,"l":124.1969404485,"c":124.5653986646,"v":318713.3248509461,"t":1728014400}
+{"o":124.5653986646,"h":126.179640338,"l":124.4122290902,"c":125.9372550928,"v":345109.5409521184,"t":1728018000}
+{"o":125.9372550928,"h":126.2964929188,"l":125.1392733721,"c":125.3023108964,"v":413284.4012090962,"t":1728021600}
+{"o":125.3023108964,"h":126.3916719414,"l":125.0353595243,"c":126.2430470549,"v":409636.4124001809,"t":1728025200}
+{"o":126.2430470549,"h":127.52777702,"l":125.8958663769,"c":126.6000604063,"v":487015.4290694205,"t":1728028800}
+{"o":126.6000604063,"h":127.0884611289,"l":126.2108157048,"c":126.4207828807,"v":414116.9821652915,"t":1728032400}
+{"o":126.4207828807,"h":126.857511189,"l":125.845401461,"c":126.0439842597,"v":327338.444280563,"t":1728036000}
+{"o":126.0439842597,"h":126.7856395903,"l":126.0436725221,"c":126.6785982897,"v":311051.1333786368,"t":1728039600}
+{"o":126.6785982897,"h":128.6543053046,"l":125.9045669598,"c":128.5946625121,"v":650894.7382768732,"t":1728043200}
+{"o":128.5946625121,"h":129.0135502713,"l":126.9605126738,"c":127.6682532879,"v":815278.27951327,"t":1728046800}
+{"o":127.6682532879,"h":127.694085231,"l":124.890315015,"c":126.4912162575,"v":802691.4521997051,"t":1728050400}
+{"o":126.4912162575,"h":128.914484389,"l":126.4353738058,"c":128.7944748261,"v":686255.7637873057,"t":1728054000}
+{"o":128.7944748261,"h":131.1547840647,"l":128.2678480531,"c":130.1703145004,"v":640870.848818279,"t":1728057600}
+{"o":130.1703145004,"h":130.2962400804,"l":128.8912706372,"c":129.1327779434,"v":604918.2460296091,"t":1728061200}
+{"o":129.1327779434,"h":130.1065220449,"l":128.7071816007,"c":130.1065220449,"v":562619.327349357,"t":1728064800}
+{"o":130.1065220449,"h":130.7139834387,"l":129.8057801437,"c":130.1098334348,"v":463570.6256454465,"t":1728068400}
+{"o":130.1098334348,"h":130.7780111758,"l":129.1576559227,"c":129.9759289028,"v":423340.3715001731,"t":1728072000}
+{"o":129.9759289028,"h":130.7391860023,"l":129.5617519637,"c":129.8484500966,"v":453515.9089389856,"t":1728075600}
+{"o":129.8484500966,"h":130.1973355136,"l":128.9119861504,"c":129.2551838144,"v":398964.7776112069,"t":1728079200}
+{"o":129.2551838144,"h":129.7105059423,"l":128.7198879778,"c":129.5278573099,"v":322541.3203438419,"t":1728082800}
+{"o":129.5278573099,"h":130.2515314412,"l":129.3730206431,"c":130.2515129032,"v":341894.4155661275,"t":1728086400}
+{"o":130.2515129032,"h":130.2657608321,"l":129.1812984184,"c":129.8016758786,"v":377573.1009429786,"t":1728090000}
+{"o":129.8016758786,"h":129.9842398763,"l":128.5510148168,"c":128.7630678666,"v":429211.2129855541,"t":1728093600}
+{"o":128.7630678666,"h":128.7887886384,"l":128.1413307904,"c":128.2913480425,"v":517547.049101061,"t":1728097200}
+{"o":128.2913480425,"h":129.1118337354,"l":127.5167020055,"c":128.7085578393,"v":497016.3422640046,"t":1728100800}
+{"o":128.7085578393,"h":129.8407526664,"l":128.6774867624,"c":129.8187207928,"v":499400.0087463368,"t":1728104400}
+{"o":129.8187207928,"h":130.6301425219,"l":129.3120228739,"c":130.5054893167,"v":430280.6237597153,"t":1728108000}
+{"o":130.5054893167,"h":130.7477820189,"l":129.7028235352,"c":130.0689681697,"v":388379.9809921207,"t":1728111600}
+{"o":130.0689681697,"h":131.0642061448,"l":129.9581348305,"c":130.6109282511,"v":394044.9922847049,"t":1728115200}
+{"o":130.6109282511,"h":131.0352796105,"l":130.567105229,"c":130.8489317904,"v":315641.4219385593,"t":1728118800}
+{"o":130.8489317904,"h":130.8656055596,"l":129.207185894,"c":130.1973234637,"v":333058.5947570801,"t":1728122400}
+{"o":130.1973234637,"h":130.443722394,"l":129.5948071858,"c":129.7496522014,"v":310427.8371426145,"t":1728126000}
+{"o":129.7496522014,"h":130.3030111651,"l":129.6656889102,"c":130.2554996798,"v":359578.3031479719,"t":1728129600}
+{"o":130.2554996798,"h":130.4071049747,"l":129.069661885,"c":129.1209114948,"v":422603.8863033313,"t":1728133200}
+{"o":129.1209114948,"h":130.1688120118,"l":128.8820420928,"c":129.4475492968,"v":428975.7702561573,"t":1728136800}
+{"o":129.4475492968,"h":129.6204903312,"l":128.9116653311,"c":129.2140278847,"v":307394.8137162175,"t":1728140400}
+{"o":129.2140278847,"h":129.3389363224,"l":128.5442941579,"c":128.5806425959,"v":357745.4833299512,"t":1728144000}
+{"o":128.5806425959,"h":129.1912675794,"l":128.5209337113,"c":129.0736799043,"v":358092.6542220323,"t":1728147600}
+{"o":129.0736799043,"h":129.237589461,"l":127.988184378,"c":128.6709544201,"v":537881.7364067974,"t":1728151200}
+{"o":128.6709544201,"h":129.1415786535,"l":128.3806787229,"c":128.5520679664,"v":503572.0848301244,"t":1728154800}
+{"o":128.5520679664,"h":128.6279508114,"l":127.4884160432,"c":127.5334191757,"v":351810.0590905763,"t":1728158400}
+{"o":127.5334191757,"h":128.6138568618,"l":127.5334191757,"c":128.0797535976,"v":293348.6187529289,"t":1728162000}
+{"o":128.0797535976,"h":129.2931701938,"l":128.0626568576,"c":129.2812868248,"v":316158.7301489881,"t":1728165600}
+{"o":129.2812868248,"h":129.2859998851,"l":128.7004075935,"c":128.9318708993,"v":337712.2017211915,"t":1728169200}
+{"o":128.9318708993,"h":129.037621676,"l":128.4061469568,"c":128.679090498,"v":268867.5665764745,"t":1728172800}
+{"o":128.679090498,"h":129.7659925396,"l":128.5162362947,"c":129.7615808587,"v":356228.7245643827,"t":1728176400}
+{"o":129.7615808587,"h":129.8238506847,"l":129.2237740319,"c":129.4613130115,"v":346160.7153284124,"t":1728180000}
+{"o":129.4613130115,"h":130.2530582524,"l":128.9794909588,"c":129.0659580165,"v":259880.230790621,"t":1728183600}
+{"o":129.0659580165,"h":129.4466248312,"l":128.4714634874,"c":128.7849195074,"v":238621.0385566605,"t":1728187200}
+{"o":128.7849195074,"h":129.232163858,"l":128.5540520024,"c":128.9812501075,"v":212903.5609869455,"t":1728190800}
+{"o":128.9812501075,"h":129.6580317006,"l":128.8993002343,"c":129.3746685279,"v":228888.4809187709,"t":1728194400}
+{"o":129.3746685279,"h":129.7037503927,"l":129.1401929281,"c":129.2853740018,"v":231573.158282501,"t":1728198000}
+{"o":129.2853740018,"h":130.0121848747,"l":128.9792253029,"c":129.5936251956,"v":387185.0771688413,"t":1728201600}
+{"o":129.5936251956,"h":130.4519313636,"l":129.5617157138,"c":129.9852976584,"v":307187.5363052845,"t":1728205200}
+{"o":129.9852976584,"h":130.2714326116,"l":129.6352296762,"c":129.786381338,"v":323567.1061334815,"t":1728208800}
+{"o":129.786381338,"h":130.5814625273,"l":129.6687474903,"c":130.2486569435,"v":372123.346668551,"t":1728212400}
+{"o":130.2486569435,"h":130.7913096618,"l":130.1737949493,"c":130.7045658638,"v":360717.0228146891,"t":1728216000}
+{"o":130.7045658638,"h":131.1399259589,"l":130.5712303507,"c":130.5783364393,"v":419267.2457591165,"t":1728219600}
+{"o":130.5783364393,"h":132.56382132,"l":130.3275443389,"c":132.3741212145,"v":521975.6387285317,"t":1728223200}
+{"o":132.3741212145,"h":132.6324157753,"l":130.8105142377,"c":132.0708153724,"v":710492.4764961608,"t":1728226800}
+{"o":132.0708153724,"h":132.5182265466,"l":131.0329328153,"c":131.0373027455,"v":597607.7713932175,"t":1728230400}
+{"o":131.0373027455,"h":131.6866711285,"l":130.9875478845,"c":131.1984446667,"v":429390.5608083559,"t":1728234000}
+{"o":131.1984446667,"h":132.0462700368,"l":131.1984446667,"c":131.9221943058,"v":408656.7019109172,"t":1728237600}
+{"o":131.9221943058,"h":132.5268203963,"l":131.3517563208,"c":131.5301642476,"v":430834.9024347891,"t":1728241200}
+{"o":107.414807242,"h":107.8884347823,"l":106.9735573783,"c":107.414807242,"v":393308.9919419828,"t":1721044800}
+{"o":107.414807242,"h":108.7893917597,"l":106.9944267007,"c":108.0843094967,"v":452897.5724246032,"t":1721048400}
+{"o":108.0843094967,"h":108.7444528349,"l":107.0916182654,"c":108.237884503,"v":476818.7803835162,"t":1721052000}
+{"o":108.237884503,"h":108.7849989139,"l":107.475912746,"c":107.9167994609,"v":529899.4264585753,"t":1721055600}
+{"o":107.9167994609,"h":109.3661890076,"l":107.6793487741,"c":108.6245231123,"v":656751.4677869147,"t":1721059200}
+{"o":108.6245231123,"h":109.7503722411,"l":108.2960903643,"c":108.8538938004,"v":597471.9503237606,"t":1721062800}
+{"o":108.8538938004,"h":110.4746763215,"l":108.4959029767,"c":109.9862494714,"v":583286.6433498149,"t":1721066400}
+{"o":109.9862494714,"h":110.9763352708,"l":109.2083866226,"c":109.6748368481,"v":691018.3366137628,"t":1721070000}
+{"o":109.6748368481,"h":110.8321836992,"l":100.4336692021,"c":101.3502031992,"v":509256.8310394469,"t":1721073600}
+{"o":101.3502031992,"h":101.8634028253,"l":100.8499755106,"c":100.8966053095,"v":461159.2207184431,"t":1721077200}
+{"o":100.8966053095,"h":103.1079139518,"l":100.8369274729,"c":102.6803996445,"v":579637.1560413681,"t":1721080800}
+{"o":102.6803996445,"h":103.4190748741,"l":102.121344409,"c":102.9937723077,"v":618378.4482551244,"t":1721084400}
+{"o":102.9937723077,"h":103.5052726937,"l":102.0508010335,"c":102.1692591609,"v":670165.9175636129,"t":1721088000}
+{"o":102.1692591609,"h":102.5760755003,"l":101.7403553777,"c":102.337087191,"v":458225.2301713902,"t":1721091600}
+{"o":102.337087191,"h":102.3681870921,"l":101.0795248541,"c":101.2747117375,"v":394518.801519013,"t":1721095200}
+{"o":101.2747117375,"h":102.2171805974,"l":100.9820443168,"c":102.073884648,"v":393131.5764851304,"t":1721098800}
+{"o":102.073884648,"h":102.5268924391,"l":101.744563496,"c":102.2234056327,"v":358045.6254504008,"t":1721102400}
+{"o":102.2234056327,"h":102.6434325241,"l":99.0150366869,"c":100.5171818128,"v":584098.2308563569,"t":1721106000}
+{"o":100.5171818128,"h":101.4392241522,"l":99.3946382789,"c":99.4721565821,"v":461750.487874034,"t":1721109600}
+{"o":99.4721565821,"h":100.6301659952,"l":99.448921424,"c":99.8910531372,"v":487408.8515214326,"t":1721113200}
+{"o":99.8910531372,"h":100.5320307001,"l":98.6542026711,"c":99.854497068,"v":467965.4840295414,"t":1721116800}
+{"o":99.854497068,"h":100.758371004,"l":99.4908911586,"c":100.2683741445,"v":403710.9486138572,"t":1721120400}
+{"o":100.2683741445,"h":101.2071274825,"l":100.0195521119,"c":101.1267921541,"v":428769.0136486241,"t":1721124000}
+{"o":101.1267921541,"h":101.8689359523,"l":100.7188392476,"c":101.7204512281,"v":473380.7594268996,"t":1721127600}
+{"o":101.7204512281,"h":102.1193842108,"l":100.6932135342,"c":100.7894417953,"v":493969.1931394817,"t":1721131200}
+{"o":100.7894417953,"h":101.677934212,"l":100.6109515088,"c":100.6511822301,"v":485284.3908589192,"t":1721134800}
+{"o":100.6511822301,"h":101.0561711181,"l":99.9051616025,"c":100.8046882234,"v":519248.8217701135,"t":1721138400}
+{"o":100.8046882234,"h":104.3414447151,"l":100.6277561246,"c":104.044541325,"v":682046.8311900926,"t":1721142000}
+{"o":104.044541325,"h":128.0272886304,"l":102.7913163354,"c":127.3385070709,"v":802363.2110408624,"t":1721145600}
+{"o":127.3385070709,"h":128.5631093847,"l":126.7065027997,"c":128.2629407303,"v":589200.5038897974,"t":1721149200}
+{"o":128.2629407303,"h":128.4613033053,"l":127.4727009829,"c":128.1840041698,"v":548293.3629416795,"t":1721152800}
+{"o":128.1840041698,"h":128.5730851792,"l":127.3732292326,"c":128.1115031961,"v":380021.0935680007,"t":1721156400}
+{"o":128.1115031961,"h":128.2028326036,"l":126.3266069088,"c":126.3772079301,"v":457089.394911117,"t":1721160000}
+{"o":126.3772079301,"h":127.5555702876,"l":126.2556175227,"c":127.0195900284,"v":371016.7246664676,"t":1721163600}
+{"o":127.0195900284,"h":127.1924065826,"l":125.855191571,"c":126.5710871759,"v":429393.3212551347,"t":1721167200}
+{"o":126.5710871759,"h":128.0468337748,"l":126.3954485686,"c":127.0841961344,"v":352343.4845174724,"t":1721170800}
+{"o":127.0841961344,"h":127.8937627214,"l":126.9241013857,"c":127.64184159,"v":398722.1855504686,"t":1721174400}
+{"o":127.64184159,"h":129.6286046119,"l":127.5640744517,"c":128.1398384808,"v":552148.8295706104,"t":1721178000}
+{"o":128.1398384808,"h":128.5904442385,"l":127.4356768427,"c":127.4984228032,"v":356117.0436660342,"t":1721181600}
+{"o":127.4984228032,"h":127.5668385263,"l":126.6304344658,"c":127.3797930882,"v":359901.2765650902,"t":1721185200}
+{"o":127.3797930882,"h":127.8730888957,"l":126.7943610855,"c":127.6589931943,"v":356841.1146823174,"t":1721188800}
+{"o":127.6589931943,"h":128.6210109844,"l":127.4412761103,"c":127.7553156753,"v":425894.3057090354,"t":1721192400}
+{"o":127.7553156753,"h":128.3735661845,"l":127.331723922,"c":127.5524415064,"v":334846.864087156,"t":1721196000}
+{"o":127.5524415064,"h":127.613824684,"l":126.6487056748,"c":127.0963504351,"v":342586.1137613029,"t":1721199600}
+{"o":127.0963504351,"h":128.737580325,"l":126.249921975,"c":128.1214592193,"v":426921.2777976702,"t":1721203200}
+{"o":128.1214592193,"h":129.4043801581,"l":127.7859471277,"c":129.3659279241,"v":345314.4878729347,"t":1721206800}
+{"o":129.3659279241,"h":129.3669520802,"l":128.4684804565,"c":128.6163742851,"v":304319.7220304788,"t":1721210400}
+{"o":128.6163742851,"h":128.6699664346,"l":126.7745116108,"c":127.2216570891,"v":367824.4158601669,"t":1721214000}
+{"o":127.2216570891,"h":127.7476072523,"l":126.9558703333,"c":127.2671033986,"v":346347.4188153898,"t":1721217600}
+{"o":127.2671033986,"h":128.1826579834,"l":126.3265052427,"c":128.0237610832,"v":435710.7255148822,"t":1721221200}
+{"o":128.0237610832,"h":128.1533894089,"l":126.5947030753,"c":126.8243992612,"v":405737.8616652376,"t":1721224800}
+{"o":126.8243992612,"h":127.0672217756,"l":124.77922179,"c":125.0946515487,"v":435919.9713681596,"t":1721228400}
+{"o":125.0946515487,"h":125.230743664,"l":122.3462254295,"c":123.32290709,"v":589353.1842260322,"t":1721232000}
+{"o":123.32290709,"h":124.469532317,"l":123.1053613644,"c":123.7425044146,"v":436586.9687805172,"t":1721235600}
+{"o":123.7425044146,"h":124.6824213762,"l":123.5021777906,"c":123.8829594265,"v":341985.1101623495,"t":1721239200}
+{"o":123.8829594265,"h":124.511853414,"l":123.4930431746,"c":123.9898249828,"v":344895.2306137403,"t":1721242800}
+{"o":123.9898249828,"h":124.4421940474,"l":123.5292195232,"c":123.5535042823,"v":353271.2907864622,"t":1721246400}
+{"o":123.5535042823,"h":124.0135135214,"l":122.5435065696,"c":123.7481985667,"v":411864.8356038606,"t":1721250000}
+{"o":123.7481985667,"h":124.1335933715,"l":123.1467806822,"c":123.3305927456,"v":391417.6193506386,"t":1721253600}
+{"o":123.3305927456,"h":123.5908814226,"l":122.7613760893,"c":123.0112021299,"v":314262.8861167582,"t":1721257200}
+{"o":123.0112021299,"h":125.2008799694,"l":122.9684084838,"c":124.9164226836,"v":333718.8768178594,"t":1721260800}
+{"o":124.9164226836,"h":125.9230661094,"l":124.627466597,"c":125.8691213137,"v":316497.0850600965,"t":1721264400}
+{"o":125.8691213137,"h":126.4330382039,"l":124.1719715266,"c":125.4215237075,"v":389378.3174582057,"t":1721268000}
+{"o":125.4215237075,"h":126.1880138138,"l":125.2650952869,"c":125.7078685889,"v":318381.1173419929,"t":1721271600}
+{"o":125.7078685889,"h":125.8041273836,"l":124.5607463431,"c":124.7397764975,"v":342007.2554103859,"t":1721275200}
+{"o":124.7397764975,"h":126.1919127277,"l":124.2398807734,"c":125.8912988414,"v":356226.549134275,"t":1721278800}
+{"o":125.8912988414,"h":126.5044983911,"l":125.5149381599,"c":126.3775656505,"v":401698.2835688762,"t":1721282400}
+{"o":126.3775656505,"h":126.4720475312,"l":125.4299676964,"c":125.4772500447,"v":440878.7863309729,"t":1721286000}
+{"o":125.4772500447,"h":126.203086021,"l":125.1409962106,"c":126.099120274,"v":413802.931792227,"t":1721289600}
+{"o":126.099120274,"h":126.4845146452,"l":125.7749087669,"c":126.1223145293,"v":383363.4955481871,"t":1721293200}
+{"o":126.1223145293,"h":126.1223145293,"l":125.1739322053,"c":125.9156309669,"v":361493.1746196506,"t":1721296800}
+{"o":125.9156309669,"h":126.2306807389,"l":125.3166531042,"c":126.1200565955,"v":382938.775292767,"t":1721300400}
+{"o":126.1200565955,"h":127.7204893419,"l":126.0772321386,"c":127.2897151867,"v":438706.4474507624,"t":1721304000}
+{"o":127.2897151867,"h":127.8089022779,"l":126.5548811304,"c":127.1158595375,"v":451845.9715211872,"t":1721307600}
+{"o":127.1158595375,"h":127.4451196628,"l":124.6657206829,"c":125.0153484643,"v":559310.1454070985,"t":1721311200}
+{"o":125.0153484643,"h":125.0153484643,"l":123.4375446429,"c":123.6860064877,"v":569747.6900432693,"t":1721314800}
+{"o":123.6860064877,"h":124.7139194769,"l":122.6511779545,"c":124.5955209242,"v":496916.8785408235,"t":1721318400}
+{"o":124.5955209242,"h":124.6998581731,"l":123.2396047392,"c":123.3577120403,"v":396582.3105380422,"t":1721322000}
+{"o":123.3577120403,"h":124.443962827,"l":122.9192473726,"c":123.6968343696,"v":455128.4955366428,"t":1721325600}
+{"o":123.6968343696,"h":124.5705351484,"l":123.0215578735,"c":124.122220263,"v":389409.3657772888,"t":1721329200}
+{"o":124.122220263,"h":124.9719334638,"l":123.6620138121,"c":124.9719334638,"v":342971.5317343587,"t":1721332800}
+{"o":124.9719334638,"h":125.3313950405,"l":124.5340208056,"c":125.2677983886,"v":327008.5164573999,"t":1721336400}
+{"o":125.2677983886,"h":126.903162007,"l":124.9061293216,"c":126.4714519119,"v":406271.2560710859,"t":1721340000}
+{"o":126.4714519119,"h":126.7339414244,"l":125.6775071623,"c":125.9120002283,"v":336877.4922481179,"t":1721343600}
+{"o":125.9120002283,"h":126.0536173106,"l":124.7526193644,"c":124.9925148528,"v":421974.3564510486,"t":1721347200}
+{"o":124.9925148528,"h":125.4276334733,"l":123.5591310074,"c":125.3769326346,"v":353554.9290215406,"t":1721350800}
+{"o":125.3769326346,"h":126.3310012729,"l":124.938451054,"c":125.5288166701,"v":336089.5478148411,"t":1721354400}
+{"o":125.5288166701,"h":128.0843892415,"l":125.4917996159,"c":127.9601009472,"v":425369.6757362011,"t":1721358000}
+{"o":127.9601009472,"h":128.3992914692,"l":127.1691944101,"c":127.1701775839,"v":352194.4599184149,"t":1721361600}
+{"o":127.1701775839,"h":128.3976913876,"l":127.076341996,"c":128.2888492247,"v":331725.8766330482,"t":1721365200}
+{"o":128.2888492247,"h":130.9199490826,"l":128.2155845328,"c":130.0589488716,"v":459835.9894629465,"t":1721368800}
+{"o":130.0589488716,"h":130.0767989953,"l":127.2163869065,"c":127.6997073153,"v":444158.1647894525,"t":1721372400}
+{"o":127.6997073153,"h":128.3685357494,"l":125.9732315248,"c":127.9960029711,"v":529184.2895770763,"t":1721376000}
+{"o":127.9960029711,"h":129.2131962246,"l":126.8859462709,"c":127.0981275118,"v":487539.0837904204,"t":1721379600}
+{"o":127.0981275118,"h":128.8929176061,"l":126.8151463092,"c":128.1346430035,"v":390999.6804879212,"t":1721383200}
+{"o":128.1346430035,"h":128.8166234632,"l":127.8810247962,"c":128.6106550174,"v":336283.6730361394,"t":1721386800}
+{"o":128.6106550174,"h":129.9132582082,"l":128.3436732905,"c":129.600550555,"v":380138.749139689,"t":1721390400}
+{"o":129.600550555,"h":132.7250221291,"l":128.4584461756,"c":132.0898238045,"v":513541.5639176846,"t":1721394000}
+{"o":132.0898238045,"h":133.5476732753,"l":131.7637782882,"c":133.4696193195,"v":580211.1060191581,"t":1721397600}
+{"o":133.4696193195,"h":133.7033729527,"l":132.1876219318,"c":133.5635299636,"v":592432.0619133289,"t":1721401200}
+{"o":133.5635299636,"h":135.7397342265,"l":133.512548989,"c":133.9175664165,"v":680847.8773415945,"t":1721404800}
+{"o":133.9175664165,"h":135.0233608126,"l":133.523794642,"c":134.8881824525,"v":464547.5971027486,"t":1721408400}
+{"o":134.8881824525,"h":134.9693868895,"l":133.1334711202,"c":134.3538861973,"v":371139.0382229476,"t":1721412000}
+{"o":134.3538861973,"h":135.2731805309,"l":134.1987778233,"c":134.8693279451,"v":464788.1330323518,"t":1721415600}
+{"o":134.8693279451,"h":134.9559354228,"l":132.8980783079,"c":133.7911649188,"v":445730.709651046,"t":1721419200}
+{"o":133.7911649188,"h":134.4746717021,"l":132.8973700993,"c":133.0195266286,"v":396919.5680013166,"t":1721422800}
+{"o":133.0195266286,"h":134.0847989872,"l":133.0195266286,"c":133.5065817484,"v":381453.1166500266,"t":1721426400}
+{"o":133.5065817484,"h":134.1945771381,"l":133.4819978029,"c":133.8475394169,"v":339467.9758410325,"t":1721430000}
+{"o":133.8475394169,"h":134.3404167273,"l":133.1743166175,"c":134.0604970863,"v":376630.8885455792,"t":1721433600}
+{"o":134.0604970863,"h":135.1505035812,"l":133.9669351417,"c":134.7024269806,"v":336320.1050786026,"t":1721437200}
+{"o":134.7024269806,"h":135.9370832089,"l":134.3663269732,"c":135.2626133925,"v":292452.2275839559,"t":1721440800}
+{"o":135.2626133925,"h":135.7075738061,"l":134.1459684341,"c":134.2256933967,"v":279760.1337944234,"t":1721444400}
+{"o":134.2256933967,"h":134.8420291385,"l":134.1740921073,"c":134.7677811728,"v":263746.1686092971,"t":1721448000}
+{"o":134.7677811728,"h":134.8076357853,"l":133.8725716653,"c":134.4894401385,"v":312248.312926789,"t":1721451600}
+{"o":134.4894401385,"h":134.7625035256,"l":133.7830429902,"c":133.8846600395,"v":294962.2093121923,"t":1721455200}
+{"o":133.8846600395,"h":134.1052401436,"l":133.2969197829,"c":133.4127135755,"v":278704.2593441529,"t":1721458800}
+{"o":133.4127135755,"h":134.0622000787,"l":133.2271812065,"c":133.4833943874,"v":295276.6662331269,"t":1721462400}
+{"o":133.4833943874,"h":134.3796322838,"l":133.1570091904,"c":133.7769380707,"v":310547.2807600976,"t":1721466000}
+{"o":133.7769380707,"h":134.1243930084,"l":133.3056853081,"c":133.476041371,"v":331107.4828837897,"t":1721469600}
+{"o":133.476041371,"h":133.5740118055,"l":132.6817018272,"c":132.9164357092,"v":309588.0134829651,"t":1721473200}
+{"o":132.9164357092,"h":133.6709363995,"l":132.9164357092,"c":133.2806375538,"v":325716.6935975787,"t":1721476800}
+{"o":133.2806375538,"h":133.4985646349,"l":132.3908797719,"c":133.1111019301,"v":376708.558482562,"t":1721480400}
+{"o":133.1111019301,"h":134.0363792894,"l":132.9641078774,"c":133.7676093714,"v":520065.6806201761,"t":1721484000}
+{"o":133.7676093714,"h":134.2873752687,"l":133.523730813,"c":133.879584933,"v":416100.4023442087,"t":1721487600}
+{"o":133.879584933,"h":134.8547172945,"l":133.6792184184,"c":134.2564680513,"v":443485.2020461307,"t":1721491200}
+{"o":134.2564680513,"h":137.9815294032,"l":133.9815058836,"c":137.8306819742,"v":515900.1332517574,"t":1721494800}
+{"o":137.8306819742,"h":138.1105417057,"l":136.9749257728,"c":137.3371795828,"v":388218.4422533252,"t":1721498400}
+{"o":137.3371795828,"h":137.8199727241,"l":136.2402003898,"c":136.4511207661,"v":379935.3005008626,"t":1721502000}
+{"o":136.4511207661,"h":177.7397807321,"l":136.4213978156,"c":177.3118640204,"v":365042.9053664162,"t":1721505600}
+{"o":177.3118640204,"h":178.2356517694,"l":176.3415906623,"c":178.1554451538,"v":362589.7550389986,"t":1721509200}
+{"o":178.1554451538,"h":178.7274010375,"l":176.5765896569,"c":177.0009150637,"v":361678.5030266021,"t":1721512800}
+{"o":177.0009150637,"h":177.9693232181,"l":176.8610430056,"c":177.2272189097,"v":259333.486168459,"t":1721516400}
+{"o":177.2272189097,"h":177.8222124236,"l":176.427650338,"c":176.6533029666,"v":269305.4451370573,"t":1721520000}
+{"o":176.6533029666,"h":178.1411083583,"l":176.5825939933,"c":177.6725496634,"v":291563.6486080701,"t":1721523600}
+{"o":177.6725496634,"h":179.1131880747,"l":177.1799520675,"c":177.2518434531,"v":294223.6097256208,"t":1721527200}
+{"o":177.2518434531,"h":177.6727619104,"l":176.6862379849,"c":176.8025952822,"v":274138.9228280443,"t":1721530800}
+{"o":176.8025952822,"h":178.4757987972,"l":176.5681884814,"c":177.8106327563,"v":272063.5779119762,"t":1721534400}
+{"o":177.8106327563,"h":178.1144834083,"l":177.1870200828,"c":177.8076529309,"v":295291.5925488268,"t":1721538000}
+{"o":177.8076529309,"h":178.0819032847,"l":175.8027951318,"c":175.9986032808,"v":331372.4178998649,"t":1721541600}
+{"o":175.9986032808,"h":176.5477525791,"l":175.6405589782,"c":175.9429543192,"v":300853.6222382018,"t":1721545200}
+{"o":175.9429543192,"h":176.5994186288,"l":175.8821225304,"c":176.1238591266,"v":277393.0069654356,"t":1721548800}
+{"o":176.1238591266,"h":177.3439812402,"l":175.9173154136,"c":177.3402030529,"v":276919.3182141507,"t":1721552400}
+{"o":177.3402030529,"h":177.6664667006,"l":176.7839621621,"c":176.8197786308,"v":299740.237271874,"t":1721556000}
+{"o":176.8197786308,"h":177.6185400596,"l":176.7318239389,"c":177.5258176106,"v":325561.9002313144,"t":1721559600}
+{"o":177.5258176106,"h":178.0670168867,"l":177.0363654779,"c":177.3678964321,"v":352495.2872454646,"t":1721563200}
+{"o":177.3678964321,"h":178.0501468642,"l":176.2438958279,"c":176.8346779956,"v":358103.1020145073,"t":1721566800}
+{"o":176.8346779956,"h":179.2133910575,"l":176.0818508692,"c":178.7544241537,"v":487556.7136640426,"t":1721570400}
+{"o":178.7544241537,"h":181.292369266,"l":177.7782309867,"c":180.1696271934,"v":551079.7970508423,"t":1721574000}
+{"o":180.1696271934,"h":181.9887135789,"l":179.2474799625,"c":181.7493977042,"v":489601.989718708,"t":1721577600}
+{"o":181.7493977042,"h":181.9751039304,"l":177.365656725,"c":178.2129189559,"v":602098.9240445107,"t":1721581200}
+{"o":178.2129189559,"h":182.6543236342,"l":175.2469286041,"c":179.660737972,"v":1140542.8053943745,"t":1721584800}
+{"o":179.660737972,"h":182.8534325111,"l":179.0364865893,"c":182.7654554844,"v":555300.7957214911,"t":1721588400}
+{"o":182.7654554844,"h":189.5525431315,"l":182.233871667,"c":187.1581437457,"v":837308.1660450603,"t":1721592000}
+{"o":187.1581437457,"h":189.7275882392,"l":186.3566923035,"c":189.2493810689,"v":642034.5215363045,"t":1721595600}
+{"o":189.2493810689,"h":189.3449709656,"l":185.9021604447,"c":188.8584016104,"v":579239.2709063343,"t":1721599200}
+{"o":188.8584016104,"h":190.4128441744,"l":188.4904870829,"c":189.3769205039,"v":502305.1878532346,"t":1721602800}
+{"o":189.3769205039,"h":190.6408055986,"l":187.6322659127,"c":187.9119706286,"v":524855.9224902163,"t":1721606400}
+{"o":187.9119706286,"h":188.2229047119,"l":186.1406273907,"c":186.2630789148,"v":456306.2890410568,"t":1721610000}
+{"o":186.2630789148,"h":188.1103418309,"l":185.9215446198,"c":187.2264406441,"v":442536.8884588696,"t":1721613600}
+{"o":187.2264406441,"h":187.4027499585,"l":185.5559261098,"c":185.7470040124,"v":384090.7468988309,"t":1721617200}
+{"o":185.7470040124,"h":186.6204728526,"l":185.4622317334,"c":186.1504709144,"v":352349.5805654232,"t":1721620800}
+{"o":186.1504709144,"h":186.3908253429,"l":182.9973357306,"c":184.0840123714,"v":411317.8386058584,"t":1721624400}
+{"o":184.0840123714,"h":184.9453010499,"l":183.0643981648,"c":184.2917430589,"v":539206.9179580003,"t":1721628000}
+{"o":184.2917430589,"h":184.2930257541,"l":182.4343855784,"c":183.1985907899,"v":432070.2691632116,"t":1721631600}
+{"o":183.1985907899,"h":184.1816779966,"l":181.5847932013,"c":182.0242644691,"v":433849.3998430363,"t":1721635200}
+{"o":182.0242644691,"h":183.7435226987,"l":181.4970857891,"c":183.7435226987,"v":386946.0224998274,"t":1721638800}
+{"o":183.7435226987,"h":185.9006366082,"l":183.4937203621,"c":184.2773951234,"v":393257.5364824691,"t":1721642400}
+{"o":184.2773951234,"h":185.7301409834,"l":184.0598371403,"c":185.4939230796,"v":366817.350719157,"t":1721646000}
+{"o":185.4939230796,"h":186.0270184933,"l":184.2652383195,"c":185.2517005101,"v":386800.4400728515,"t":1721649600}
+{"o":185.2517005101,"h":186.6942122521,"l":182.8989016017,"c":183.4992665154,"v":493003.1650356711,"t":1721653200}
+{"o":183.4992665154,"h":184.9973912009,"l":181.9199689379,"c":182.8922521865,"v":534684.128063224,"t":1721656800}
+{"o":182.8922521865,"h":185.4642921882,"l":181.8138357846,"c":184.622142223,"v":504198.9024923502,"t":1721660400}
+{"o":184.622142223,"h":185.550082605,"l":183.782167387,"c":184.0218639572,"v":513024.9539246305,"t":1721664000}
+{"o":184.0218639572,"h":186.2394845532,"l":183.4546904488,"c":186.0527553353,"v":409686.703247564,"t":1721667600}
+{"o":186.0527553353,"h":187.7463791516,"l":185.7414708553,"c":185.8758043168,"v":449047.7905386602,"t":1721671200}
+{"o":185.8758043168,"h":187.976598875,"l":185.6252551511,"c":187.7874541848,"v":420879.2484656224,"t":1721674800}
+{"o":187.7874541848,"h":188.3218639716,"l":186.6724440221,"c":187.452765201,"v":549887.3707363328,"t":1721678400}
+{"o":187.452765201,"h":187.4659797547,"l":184.6003471725,"c":185.0002197821,"v":528513.5028751713,"t":1721682000}
+{"o":185.0002197821,"h":185.0353647811,"l":182.7209607274,"c":183.3137398874,"v":503210.0251651056,"t":1721685600}
+{"o":183.3137398874,"h":184.2242697232,"l":181.9256143989,"c":183.7015015109,"v":396475.867773959,"t":1721689200}
+{"o":183.7015015109,"h":185.3937076737,"l":183.5004964907,"c":183.6693665813,"v":390841.1819004074,"t":1721692800}
+{"o":183.6693665813,"h":184.2390178404,"l":182.2478954213,"c":183.1320002071,"v":410399.1536373267,"t":1721696400}
+{"o":183.1320002071,"h":184.3394977288,"l":181.9066790535,"c":184.2880414865,"v":377755.2369619029,"t":1721700000}
+{"o":184.2880414865,"h":184.6787388386,"l":183.6859442445,"c":183.8501339148,"v":489774.2234507334,"t":1721703600}
+{"o":183.8501339148,"h":183.9265727437,"l":180.1266001926,"c":180.3468650567,"v":508273.0764510162,"t":1721707200}
+{"o":180.3468650567,"h":184.231788537,"l":178.3841918723,"c":182.7410753478,"v":524188.739348435,"t":1721710800}
+{"o":182.7410753478,"h":184.3648855229,"l":182.3558992597,"c":183.3569816849,"v":534264.3194779718,"t":1721714400}
+{"o":183.3569816849,"h":184.6542718664,"l":183.0977770326,"c":184.3868863268,"v":422950.2156287433,"t":1721718000}
+{"o":184.3868863268,"h":186.5395764341,"l":184.0621441694,"c":185.7328820229,"v":418125.7696750775,"t":1721721600}
+{"o":185.7328820229,"h":186.7242836561,"l":185.1134516983,"c":186.3069179653,"v":380059.6276119139,"t":1721725200}
+{"o":186.3069179653,"h":187.2071268416,"l":185.7243299366,"c":185.7243299366,"v":361766.0336970816,"t":1721728800}
+{"o":185.7243299366,"h":185.7243299366,"l":182.4474327581,"c":183.9435291436,"v":444106.855440949,"t":1721732400}
+{"o":183.9435291436,"h":184.4337001343,"l":182.5866900574,"c":183.7808861632,"v":403224.8255160914,"t":1721736000}
+{"o":183.7808861632,"h":184.2683125349,"l":180.428124236,"c":182.1195243842,"v":594288.9059070939,"t":1721739600}
+{"o":182.1195243842,"h":186.8758551143,"l":181.8821725642,"c":186.6418049489,"v":700283.149151803,"t":1721743200}
+{"o":186.6418049489,"h":186.765174082,"l":184.1382830027,"c":184.9717541004,"v":794281.0763968901,"t":1721746800}
+{"o":184.9717541004,"h":185.4125393494,"l":179.5336849853,"c":179.7952777639,"v":717766.418263889,"t":1721750400}
+{"o":179.7952777639,"h":182.3225309102,"l":178.7825667011,"c":182.0181408599,"v":830073.0988160446,"t":1721754000}
+{"o":182.0181408599,"h":182.6565348692,"l":180.604753155,"c":180.8049695068,"v":610845.1243346542,"t":1721757600}
+{"o":180.8049695068,"h":182.0889463576,"l":179.7213768323,"c":180.1558649522,"v":550982.6473775782,"t":1721761200}
+{"o":180.1558649522,"h":182.5462898152,"l":180.0327022024,"c":182.0989641552,"v":516393.390010842,"t":1721764800}
+{"o":182.0989641552,"h":183.1582119947,"l":181.2910431926,"c":181.2910431926,"v":520055.4236858304,"t":1721768400}
+{"o":181.2910431926,"h":181.9908569119,"l":179.5974349219,"c":181.1034535691,"v":440473.1485788211,"t":1721772000}
+{"o":181.1034535691,"h":181.6256165874,"l":179.3898473218,"c":181.2319436488,"v":399945.9840641442,"t":1721775600}
+{"o":181.2319436488,"h":182.6256475631,"l":179.1525758101,"c":179.2115609015,"v":446296.2418662311,"t":1721779200}
+{"o":179.2115609015,"h":181.5435440494,"l":179.0548780066,"c":179.7459430823,"v":415980.3205932694,"t":1721782800}
+{"o":179.7459430823,"h":181.6749496764,"l":179.2200069411,"c":181.5981481554,"v":376008.285769876,"t":1721786400}
+{"o":181.5981481554,"h":182.8434039282,"l":180.9390848154,"c":181.9178611427,"v":354001.8666287453,"t":1721790000}
+{"o":181.9178611427,"h":182.118080059,"l":181.0299509228,"c":181.7669365269,"v":328792.9431445124,"t":1721793600}
+{"o":181.7669365269,"h":181.833744297,"l":180.4246642253,"c":181.3935295601,"v":362815.485860998,"t":1721797200}
+{"o":181.3935295601,"h":182.5329117702,"l":180.9743978215,"c":182.0663581958,"v":317085.9735056894,"t":1721800800}
+{"o":182.0663581958,"h":182.9301194393,"l":181.7353467742,"c":182.4933988561,"v":336258.7562760355,"t":1721804400}
+{"o":182.4933988561,"h":185.8430328324,"l":181.938523314,"c":185.0777507253,"v":470083.7709090839,"t":1721808000}
+{"o":185.0777507253,"h":185.469831315,"l":184.2864144449,"c":184.8851500204,"v":384818.2810002484,"t":1721811600}
+{"o":184.8851500204,"h":186.1454105232,"l":184.6645753491,"c":185.9199547371,"v":358522.2072766832,"t":1721815200}
+{"o":185.9199547371,"h":186.9751088877,"l":185.8484528194,"c":186.2422899284,"v":368684.8488912918,"t":1721818800}
+{"o":186.2422899284,"h":186.4583904269,"l":184.6340813395,"c":184.9162767118,"v":380686.4775883216,"t":1721822400}
+{"o":184.9162767118,"h":187.567496878,"l":184.7653548855,"c":185.7810842922,"v":477224.1372444278,"t":1721826000}
+{"o":185.7810842922,"h":190.5434283987,"l":185.5163665731,"c":189.6446076584,"v":609619.8671369796,"t":1721829600}
+{"o":189.6446076584,"h":190.3854015302,"l":186.1946581856,"c":186.272377676,"v":583022.2932471132,"t":1721833200}
+{"o":186.272377676,"h":189.1339345221,"l":184.8346777809,"c":189.1339345221,"v":603978.0892398525,"t":1721836800}
+{"o":189.1339345221,"h":191.2018049866,"l":188.9995308612,"c":190.2192606962,"v":565538.4253064527,"t":1721840400}
+{"o":190.2192606962,"h":190.3466216717,"l":185.8678540711,"c":186.2959287663,"v":585455.7725162872,"t":1721844000}
+{"o":186.2959287663,"h":188.602013177,"l":185.7243492723,"c":186.5859386024,"v":511113.8294672042,"t":1721847600}
+{"o":186.5859386024,"h":188.8953907786,"l":186.5859386024,"c":188.6457816564,"v":469365.397802814,"t":1721851200}
+{"o":188.6457816564,"h":188.8016527766,"l":184.0251753007,"c":185.8907895838,"v":668895.434971365,"t":1721854800}
+{"o":185.8907895838,"h":187.7499324773,"l":185.5995240872,"c":185.7687343884,"v":573910.3791119093,"t":1721858400}
+{"o":185.7687343884,"h":186.6350212935,"l":184.4103191527,"c":186.4684483184,"v":528154.8001209644,"t":1721862000}
+{"o":186.4684483184,"h":188.1320711481,"l":185.5505330406,"c":187.0148368551,"v":470183.3220065339,"t":1721865600}
+{"o":187.0148368551,"h":187.0197498631,"l":180.3289041335,"c":183.6408257993,"v":1091550.6311481625,"t":1721869200}
+{"o":183.6408257993,"h":183.6453506897,"l":176.3657074895,"c":178.8729719703,"v":894738.5405010383,"t":1721872800}
+{"o":178.8729719703,"h":179.2149141574,"l":177.3288004452,"c":178.6547494566,"v":498483.122257727,"t":1721876400}
+{"o":178.6547494566,"h":180.9942156228,"l":177.4966081375,"c":180.1855890115,"v":444782.6121834634,"t":1721880000}
+{"o":180.1855890115,"h":181.0839784045,"l":178.3547443303,"c":178.6219927572,"v":358061.4781118094,"t":1721883600}
+{"o":178.6219927572,"h":180.1170178429,"l":177.7848139402,"c":179.7398472644,"v":374057.0803056028,"t":1721887200}
+{"o":179.7398472644,"h":180.225885348,"l":177.3214399883,"c":177.4394066587,"v":398465.9733319906,"t":1721890800}
+{"o":177.4394066587,"h":179.0611837351,"l":176.6669246943,"c":178.3387492521,"v":452603.4680635822,"t":1721894400}
+{"o":178.3387492521,"h":179.3404010917,"l":177.6326223758,"c":177.9768186579,"v":371264.0432102815,"t":1721898000}
+{"o":177.9768186579,"h":178.0469383879,"l":175.0390783803,"c":175.8980371403,"v":569753.8054210019,"t":1721901600}
+{"o":175.8980371403,"h":177.3409044196,"l":175.6150067396,"c":176.7963709041,"v":490797.9196772393,"t":1721905200}
+{"o":176.7963709041,"h":177.8489482927,"l":174.2225534244,"c":175.393878538,"v":629613.7317287668,"t":1721908800}
+{"o":175.393878538,"h":176.7617656312,"l":174.4107893275,"c":176.0570691747,"v":665025.7718325584,"t":1721912400}
+{"o":176.0570691747,"h":179.5744095901,"l":173.6164712936,"c":179.4388079273,"v":840018.9717899874,"t":1721916000}
+{"o":179.4388079273,"h":180.2147838195,"l":177.6522607211,"c":178.4613923674,"v":665339.2472439761,"t":1721919600}
+{"o":178.4613923674,"h":180.648728267,"l":177.5384390801,"c":178.8100417402,"v":692524.7604017422,"t":1721923200}
+{"o":178.8100417402,"h":179.8934705382,"l":177.6455965164,"c":178.3279695727,"v":573185.7474609915,"t":1721926800}
+{"o":178.3279695727,"h":179.0370844209,"l":174.9669776776,"c":175.5534360596,"v":612254.2107483622,"t":1721930400}
+{"o":175.5534360596,"h":176.7611462649,"l":174.4928112614,"c":176.0876968028,"v":636881.0838845619,"t":1721934000}
+{"o":176.0876968028,"h":178.5803904951,"l":173.3639713167,"c":178.5803904951,"v":633522.223777158,"t":1721937600}
+{"o":178.5803904951,"h":180.7902486687,"l":177.7314970661,"c":180.0355480589,"v":676807.8197018979,"t":1721941200}
+{"o":180.0355480589,"h":180.9826683494,"l":179.2451471157,"c":180.4379931508,"v":494102.4424866871,"t":1721944800}
+{"o":180.4379931508,"h":181.0659529685,"l":179.3026113058,"c":180.0254989149,"v":441763.5382384511,"t":1721948400}
+{"o":180.0254989149,"h":181.7250966011,"l":179.8346838291,"c":181.1319023446,"v":469607.4494248679,"t":1721952000}
+{"o":181.1319023446,"h":182.5166137056,"l":180.75378843,"c":182.2954815307,"v":511414.3900903363,"t":1721955600}
+{"o":182.2954815307,"h":184.4014357607,"l":182.0992739983,"c":183.9538904744,"v":498602.8956890819,"t":1721959200}
+{"o":183.9538904744,"h":185.3131532509,"l":183.425832161,"c":184.058012478,"v":551640.8663456414,"t":1721962800}
+{"o":184.058012478,"h":185.7685912793,"l":183.9524848611,"c":185.579147685,"v":467603.7974498134,"t":1721966400}
+{"o":185.579147685,"h":186.1446231227,"l":184.7950466478,"c":185.4224396479,"v":435259.5211716992,"t":1721970000}
+{"o":185.4224396479,"h":186.147011659,"l":185.1480384856,"c":185.5817461529,"v":369060.8730664167,"t":1721973600}
+{"o":185.5817461529,"h":186.1496864199,"l":185.0403032262,"c":185.1512436025,"v":348095.9885079908,"t":1721977200}
+{"o":185.1512436025,"h":186.7738960437,"l":185.0825230341,"c":186.5849470197,"v":381806.6144381028,"t":1721980800}
+{"o":186.5849470197,"h":188.5961350819,"l":186.5849470197,"c":187.4906444577,"v":461601.153591939,"t":1721984400}
+{"o":187.4906444577,"h":188.1458651985,"l":186.6657761129,"c":187.0562255526,"v":438224.7594550189,"t":1721988000}
+{"o":187.0562255526,"h":187.4964763061,"l":186.5711616038,"c":187.2069706906,"v":357034.2461849544,"t":1721991600}
+{"o":187.2069706906,"h":187.9452475363,"l":186.2765033456,"c":186.693659303,"v":414058.1487401699,"t":1721995200}
+{"o":186.693659303,"h":192.0419585001,"l":185.9584566902,"c":191.4031590342,"v":539063.3101375969,"t":1721998800}
+{"o":191.4031590342,"h":191.8029720764,"l":187.6939875227,"c":189.5577068025,"v":702371.2223370525,"t":1722002400}
+{"o":189.5577068025,"h":190.8588670287,"l":189.31777557,"c":190.1535345141,"v":534357.2018021058,"t":1722006000}
+{"o":190.1535345141,"h":190.7172495239,"l":189.317206551,"c":189.7873570679,"v":459435.8341750966,"t":1722009600}
+{"o":189.7873570679,"h":191.3168252009,"l":189.6548632608,"c":190.4386927463,"v":415123.2817542588,"t":1722013200}
+{"o":190.4386927463,"h":191.1838494281,"l":190.0864133272,"c":191.1678594315,"v":396042.0828330896,"t":1722016800}
+{"o":191.1678594315,"h":191.6786089735,"l":190.4669689955,"c":190.9209730603,"v":422824.4894860972,"t":1722020400}
+{"o":190.9209730603,"h":191.0168494444,"l":189.6654898301,"c":190.1475102913,"v":382356.8549181041,"t":1722024000}
+{"o":190.1475102913,"h":191.6009040357,"l":189.7881762723,"c":190.9823897742,"v":364221.4041386999,"t":1722027600}
+{"o":190.9823897742,"h":192.0447623796,"l":190.6007358024,"c":191.9493509449,"v":353694.7912357524,"t":1722031200}
+{"o":191.9493509449,"h":192.4151619281,"l":191.490299243,"c":191.7156044366,"v":342371.1252125981,"t":1722034800}
+{"o":191.7156044366,"h":192.0852340338,"l":190.5616906227,"c":191.118213436,"v":380622.6252445452,"t":1722038400}
+{"o":191.118213436,"h":191.1634782084,"l":190.1622762456,"c":190.3147333883,"v":335736.4054168462,"t":1722042000}
+{"o":190.3147333883,"h":192.9102309059,"l":189.9488745852,"c":192.6617836901,"v":368658.6712555184,"t":1722045600}
+{"o":192.6617836901,"h":193.6876867504,"l":191.1784195583,"c":191.4077881817,"v":380642.5294139648,"t":1722049200}
+{"o":191.4077881817,"h":192.7632211989,"l":191.2205307331,"c":192.7632211989,"v":315718.3752358438,"t":1722052800}
+{"o":192.7632211989,"h":193.850609568,"l":192.3559930236,"c":192.4523205877,"v":365734.680649174,"t":1722056400}
+{"o":192.4523205877,"h":193.7523704465,"l":192.3352738295,"c":193.546643807,"v":331225.1733134589,"t":1722060000}
+{"o":193.546643807,"h":195.0585316159,"l":192.6279260885,"c":194.6798532718,"v":432511.7503241617,"t":1722063600}
+{"o":194.6798532718,"h":196.2526379378,"l":194.6625147532,"c":196.1015872891,"v":441972.5276269002,"t":1722067200}
+{"o":196.1015872891,"h":196.1200639155,"l":195.095758163,"c":195.2572987397,"v":390741.7593221306,"t":1722070800}
+{"o":195.2572987397,"h":195.4114644237,"l":194.0899804,"c":194.2377201283,"v":350852.8469487907,"t":1722074400}
+{"o":194.2377201283,"h":194.3660431485,"l":193.116752551,"c":194.2290481789,"v":439437.001489364,"t":1722078000}
+{"o":194.2290481789,"h":195.7385784843,"l":194.2170651156,"c":194.9756373752,"v":418227.1354926965,"t":1722081600}
+{"o":194.9756373752,"h":197.2210505385,"l":194.7330645404,"c":196.4409008756,"v":499663.0551022697,"t":1722085200}
+{"o":196.4409008756,"h":200.6931429018,"l":193.2209629872,"c":198.0376158618,"v":579047.7289585997,"t":1722088800}
+{"o":198.0376158618,"h":198.3267710703,"l":194.1187413271,"c":195.0950258934,"v":646384.6104385632,"t":1722092400}
+{"o":195.0950258934,"h":195.9181487041,"l":194.1227315265,"c":194.3492636887,"v":519951.2878179454,"t":1722096000}
+{"o":194.3492636887,"h":195.1672670124,"l":192.969244519,"c":193.3075333454,"v":581785.3074119936,"t":1722099600}
+{"o":193.3075333454,"h":195.5044259237,"l":193.1464234551,"c":193.8464450591,"v":493863.1948224773,"t":1722103200}
+{"o":193.8464450591,"h":194.2026782065,"l":191.8635934974,"c":194.0513549145,"v":638669.8742620492,"t":1722106800}
+{"o":194.0513549145,"h":195.9230692931,"l":190.4753033097,"c":195.7356272384,"v":994043.3152162384,"t":1722110400}
+{"o":195.7356272384,"h":199.6183725686,"l":194.568330871,"c":198.8696289901,"v":1164812.2799708694,"t":1722114000}
+{"o":198.8696289901,"h":199.676908221,"l":198.1156788011,"c":198.5146887463,"v":888266.4261922039,"t":1722117600}
+{"o":198.5146887463,"h":198.5146887463,"l":196.3564720559,"c":196.685367895,"v":848987.2785389918,"t":1722121200}
+{"o":196.685367895,"h":197.9585832916,"l":195.0891877029,"c":197.6710044113,"v":1338046.8026268762,"t":1722124800}
+{"o":197.6710044113,"h":199.5284410826,"l":197.5851457188,"c":198.5384965962,"v":881599.0075719884,"t":1722128400}
+{"o":198.5384965962,"h":199.0747545927,"l":197.4633390237,"c":197.8583106864,"v":628206.1517765236,"t":1722132000}
+{"o":197.8583106864,"h":197.9690789927,"l":196.741597514,"c":197.0993641325,"v":622221.1007353646,"t":1722135600}
+{"o":197.0993641325,"h":197.6285935464,"l":194.775228637,"c":194.8297165385,"v":503263.7163294886,"t":1722139200}
+{"o":194.8297165385,"h":195.602605881,"l":193.6373733148,"c":195.2664872739,"v":538636.9622477795,"t":1722142800}
+{"o":195.2664872739,"h":195.5270820372,"l":194.1942797947,"c":194.7696002475,"v":474039.5317318254,"t":1722146400}
+{"o":194.7696002475,"h":196.7430090396,"l":194.2561770838,"c":196.5480113425,"v":522927.8687960661,"t":1722150000}
+{"o":196.5480113425,"h":197.2215352303,"l":195.6871724294,"c":196.426952285,"v":396621.2834026435,"t":1722153600}
+{"o":196.426952285,"h":197.3174110269,"l":196.1956880637,"c":196.3614488719,"v":378849.4438725741,"t":1722157200}
+{"o":196.3614488719,"h":197.5390218873,"l":196.161160459,"c":197.2435452754,"v":399147.9429959189,"t":1722160800}
+{"o":197.2435452754,"h":198.692807189,"l":197.2045963348,"c":198.0772564487,"v":538795.4017522827,"t":1722164400}
+{"o":198.0772564487,"h":199.2807580242,"l":197.5569464994,"c":198.6900783201,"v":577994.9231777206,"t":1722168000}
+{"o":198.6900783201,"h":199.5518609442,"l":198.3467689337,"c":199.2281945618,"v":519499.4179233019,"t":1722171600}
+{"o":199.2281945618,"h":199.5249168093,"l":196.8352756766,"c":197.5213085714,"v":670245.4492781023,"t":1722175200}
+{"o":197.5213085714,"h":197.8335084525,"l":196.4829556262,"c":196.8107212152,"v":592300.4422569235,"t":1722178800}
+{"o":196.8107212152,"h":197.7798410057,"l":196.0927070846,"c":196.3036750851,"v":512544.0577923513,"t":1722182400}
+{"o":196.3036750851,"h":197.0684215253,"l":195.7718900634,"c":196.5628468656,"v":453912.7590850691,"t":1722186000}
+{"o":196.5628468656,"h":198.2989369297,"l":196.2412708273,"c":197.8936179265,"v":473563.796125804,"t":1722189600}
+{"o":197.8936179265,"h":198.3687918571,"l":197.0759078037,"c":197.5192754976,"v":496621.091745391,"t":1722193200}
+{"o":197.5192754976,"h":198.1861329105,"l":197.1144482589,"c":198.0255007718,"v":499093.2152730222,"t":1722196800}
+{"o":198.0255007718,"h":198.1825785646,"l":196.3751252737,"c":197.3114197288,"v":536884.8157127398,"t":1722200400}
+{"o":197.3114197288,"h":197.829298647,"l":195.3079994234,"c":196.0818391311,"v":581821.2474608846,"t":1722204000}
+{"o":196.0818391311,"h":197.9472693513,"l":195.68592489,"c":197.6817657032,"v":416122.4691855763,"t":1722207600}
+{"o":197.6817657032,"h":202.2094734658,"l":197.1487745039,"c":201.086171644,"v":588608.3565635558,"t":1722211200}
+{"o":201.086171644,"h":202.0190089261,"l":200.2054767796,"c":200.525376743,"v":505742.4776352948,"t":1722214800}
+{"o":200.525376743,"h":205.7644845932,"l":200.2254418208,"c":205.539148201,"v":579475.6231287755,"t":1722218400}
+{"o":205.539148201,"h":206.6445492758,"l":204.8898273017,"c":205.4600429921,"v":538029.1334110354,"t":1722222000}
+{"o":205.4600429921,"h":207.0520775777,"l":205.1490532543,"c":206.9064349588,"v":451357.5455362746,"t":1722225600}
+{"o":206.9064349588,"h":207.3014206066,"l":206.1932225095,"c":206.9302542798,"v":500199.8877143016,"t":1722229200}
+{"o":206.9302542798,"h":207.1087132481,"l":205.8491961704,"c":205.9850713141,"v":492302.7938555035,"t":1722232800}
+{"o":205.9850713141,"h":206.321256729,"l":204.2926696722,"c":205.5321955213,"v":483662.2412198911,"t":1722236400}
+{"o":205.5321955213,"h":205.6666255446,"l":204.4775536077,"c":204.8157542783,"v":374543.4583273834,"t":1722240000}
+{"o":204.8157542783,"h":205.3477339901,"l":204.5133313841,"c":205.1957294119,"v":313545.5979350469,"t":1722243600}
+{"o":205.1957294119,"h":205.2100104219,"l":177.686350175,"c":177.8838718298,"v":366122.7464210835,"t":1722247200}
+{"o":177.8838718298,"h":178.8636447447,"l":177.4049315466,"c":177.9088029695,"v":421031.0112635267,"t":1722250800}
+{"o":177.9088029695,"h":179.9691461779,"l":177.7231533347,"c":179.4332244902,"v":526827.8428108897,"t":1722254400}
+{"o":179.4332244902,"h":179.6758958011,"l":177.4506966699,"c":177.7241541671,"v":593396.3871468964,"t":1722258000}
+{"o":177.7241541671,"h":177.9688854051,"l":174.0895426305,"c":174.8833479787,"v":778764.534982275,"t":1722261600}
+{"o":174.8833479787,"h":175.4377116302,"l":173.017898001,"c":174.3069937693,"v":850156.1197489568,"t":1722265200}
+{"o":174.3069937693,"h":174.7406066479,"l":171.6382192557,"c":172.2032605037,"v":679560.1288881433,"t":1722268800}
+{"o":172.2032605037,"h":174.2437820072,"l":171.8699748575,"c":173.9541694192,"v":555374.9982938173,"t":1722272400}
+{"o":173.9541694192,"h":174.6616872275,"l":172.9276801686,"c":173.0576746368,"v":493770.9455006503,"t":1722276000}
+{"o":173.0576746368,"h":174.1672647274,"l":172.4551403,"c":174.1620708909,"v":466766.8737033229,"t":1722279600}
+{"o":174.1620708909,"h":175.2612181944,"l":173.0603594378,"c":173.1788580544,"v":488503.2410226015,"t":1722283200}
+{"o":173.1788580544,"h":173.2713322097,"l":170.574096069,"c":171.3854547788,"v":526855.7918451331,"t":1722286800}
+{"o":171.3854547788,"h":172.5774821012,"l":170.7014357709,"c":170.7923285722,"v":522422.1432362493,"t":1722290400}
+{"o":170.7923285722,"h":171.1663666853,"l":169.2869378545,"c":170.1114918752,"v":573639.6725619603,"t":1722294000}
+{"o":170.1114918752,"h":171.2760789419,"l":168.8765409075,"c":170.4423279258,"v":606978.4173870787,"t":1722297600}
+{"o":170.4423279258,"h":171.2096980979,"l":168.0322823224,"c":168.1604922533,"v":494802.1827925794,"t":1722301200}
+{"o":168.1604922533,"h":169.3038904817,"l":167.1624280582,"c":168.6171967021,"v":515042.9191648129,"t":1722304800}
+{"o":168.6171967021,"h":170.3514510142,"l":168.2434294906,"c":170.1881328125,"v":559176.3811111432,"t":1722308400}
+{"o":170.1881328125,"h":171.5086826519,"l":169.8449800329,"c":171.4827558193,"v":465921.9214521948,"t":1722312000}
+{"o":171.4827558193,"h":172.1582831938,"l":168.9667422283,"c":169.6075974086,"v":544085.1704947911,"t":1722315600}
+{"o":169.6075974086,"h":170.4670751842,"l":169.4070549946,"c":170.1182300994,"v":416735.6145222702,"t":1722319200}
+{"o":170.1182300994,"h":171.1312649411,"l":169.9249377976,"c":170.0183670586,"v":442025.7969647273,"t":1722322800}
+{"o":170.0183670586,"h":170.4302705585,"l":168.601702448,"c":168.7424700693,"v":456957.1521033655,"t":1722326400}
+{"o":168.7424700693,"h":169.6645897405,"l":168.71870587,"c":169.2318652141,"v":418850.3707678122,"t":1722330000}
+{"o":169.2318652141,"h":169.4306387022,"l":168.0439400617,"c":168.5408220578,"v":488175.911110029,"t":1722333600}
+{"o":168.5408220578,"h":168.8659761442,"l":167.8621203789,"c":168.704964106,"v":373957.3712690096,"t":1722337200}
+{"o":168.704964106,"h":169.1743200271,"l":167.1252242641,"c":169.0698619152,"v":428378.4602384988,"t":1722340800}
+{"o":169.0698619152,"h":170.1999228091,"l":167.1546743965,"c":167.3915370738,"v":602205.8887717309,"t":1722344400}
+{"o":167.3915370738,"h":169.5727394489,"l":166.6116035816,"c":168.3346172894,"v":769919.7651743572,"t":1722348000}
+{"o":168.3346172894,"h":169.5592231478,"l":166.9281752734,"c":168.7213779618,"v":636862.1165152629,"t":1722351600}
+{"o":168.7213779618,"h":169.1995263927,"l":167.6260139207,"c":167.6463324417,"v":544669.0011540091,"t":1722355200}
+{"o":167.6463324417,"h":167.735615448,"l":165.1192900519,"c":165.3606191736,"v":645587.8810861519,"t":1722358800}
+{"o":165.3606191736,"h":166.2485070913,"l":164.6866134333,"c":165.8386927779,"v":566770.1100371996,"t":1722362400}
+{"o":165.8386927779,"h":166.0991035345,"l":164.3206566953,"c":165.8419858354,"v":581005.7662255655,"t":1722366000}
+{"o":165.8419858354,"h":167.7061514959,"l":132.1236234011,"c":135.2629871194,"v":649659.8486814209,"t":1722369600}
+{"o":135.2629871194,"h":135.4472124526,"l":123.6907139538,"c":124.045996016,"v":441798.3143046672,"t":1722373200}
+{"o":124.045996016,"h":124.1122912617,"l":123.4844363111,"c":123.9455896751,"v":392087.5633851212,"t":1722376800}
+{"o":123.9455896751,"h":124.3807004054,"l":123.5969619449,"c":123.8069128276,"v":330851.730723517,"t":1722380400}
+{"o":123.8069128276,"h":125.0440347937,"l":123.0664660077,"c":124.9194363816,"v":456791.0337436002,"t":1722384000}
+{"o":124.9194363816,"h":125.4785743076,"l":124.2575052214,"c":125.3587965914,"v":394270.0246123626,"t":1722387600}
+{"o":125.3587965914,"h":125.5759788695,"l":124.4127436275,"c":124.6496271394,"v":369544.097740059,"t":1722391200}
+{"o":124.6496271394,"h":125.436678671,"l":124.5349027984,"c":125.0626410666,"v":398120.7613143545,"t":1722394800}
+{"o":125.0626410666,"h":125.1502426909,"l":123.0997731439,"c":123.8005571566,"v":430476.2811690019,"t":1722398400}
+{"o":123.8005571566,"h":125.6819913728,"l":60.786765961,"c":61.977845964,"v":473069.5066739944,"t":1722402000}
+{"o":61.977845964,"h":62.6425406911,"l":57.8401783486,"c":58.4509159708,"v":477857.7117766294,"t":1722405600}
+{"o":58.4509159708,"h":58.583981002,"l":58.2769256111,"c":58.3392631762,"v":383975.7310451421,"t":1722409200}
+{"o":58.3392631762,"h":58.6583151247,"l":58.1351316169,"c":58.6059392756,"v":403681.3626942699,"t":1722412800}
+{"o":58.6059392756,"h":58.7934983547,"l":58.3534134409,"c":58.4836499731,"v":350569.976664212,"t":1722416400}
+{"o":58.4836499731,"h":58.5155111366,"l":58.0031814826,"c":58.0312964566,"v":337378.8076934179,"t":1722420000}
+{"o":58.0312964566,"h":58.218025353,"l":57.7748465163,"c":57.8787778876,"v":379821.5228274532,"t":1722423600}
+{"o":57.8787778876,"h":58.1298026922,"l":57.6991123301,"c":57.719352631,"v":365243.3406272533,"t":1722427200}
+{"o":57.719352631,"h":77.7554770463,"l":57.7040121735,"c":77.0642326724,"v":449190.7885524322,"t":1722430800}
+{"o":77.0642326724,"h":82.129999541,"l":75.9907775055,"c":80.6982391056,"v":560965.7749288413,"t":1722434400}
+{"o":80.6982391056,"h":80.9706040995,"l":80.3345618395,"c":80.4450455286,"v":442861.1142934441,"t":1722438000}
+{"o":80.4450455286,"h":81.3287057589,"l":80.215752253,"c":80.5215363654,"v":448382.803885601,"t":1722441600}
+{"o":80.5215363654,"h":81.6329427847,"l":80.3262423583,"c":81.2928224414,"v":449289.0519210159,"t":1722445200}
+{"o":81.2928224414,"h":81.4379081883,"l":79.9555210955,"c":80.7549552885,"v":596463.5257968123,"t":1722448800}
+{"o":80.7549552885,"h":81.0860744311,"l":78.2345232978,"c":78.9052218275,"v":911859.3667551593,"t":1722452400}
+{"o":78.9052218275,"h":79.036574858,"l":77.4911909125,"c":77.538132287,"v":721525.2305433039,"t":1722456000}
+{"o":77.538132287,"h":78.275909179,"l":77.1656536993,"c":77.7062539083,"v":537393.0699021383,"t":1722459600}
+{"o":77.7062539083,"h":77.7062539083,"l":76.8031086093,"c":77.4543316936,"v":466232.3083949059,"t":1722463200}
+{"o":77.4543316936,"h":77.504960424,"l":76.6980560476,"c":76.7466368171,"v":380368.1465532794,"t":1722466800}
+{"o":76.7466368171,"h":77.2743509682,"l":76.4835871833,"c":76.8566084958,"v":462619.2860733618,"t":1722470400}
+{"o":76.8566084958,"h":77.0493536458,"l":76.0518667872,"c":76.4944561336,"v":430504.2308977602,"t":1722474000}
+{"o":76.4944561336,"h":78.3994227739,"l":75.6085607211,"c":77.6874156619,"v":558747.2536930843,"t":1722477600}
+{"o":77.6874156619,"h":77.6874368363,"l":76.9598226703,"c":77.0414908253,"v":531411.3279461024,"t":1722481200}
+{"o":77.0414908253,"h":85.404287067,"l":75.8442285559,"c":84.1243427006,"v":520566.7007868801,"t":1722484800}
+{"o":84.1243427006,"h":85.5907800786,"l":83.8398775625,"c":85.3568037257,"v":657783.7725359129,"t":1722488400}
+{"o":85.3568037257,"h":85.7199616493,"l":85.0119023708,"c":85.0734378412,"v":518022.9397659765,"t":1722492000}
+{"o":85.0734378412,"h":85.5704558718,"l":84.7776954655,"c":84.9614122017,"v":379602.7987750897,"t":1722495600}
+{"o":84.9614122017,"h":85.5429856185,"l":84.8998596988,"c":85.5059266576,"v":326860.6329705733,"t":1722499200}
+{"o":85.5059266576,"h":85.8142752635,"l":84.8468435747,"c":84.9305665344,"v":352136.8012874452,"t":1722502800}
+{"o":84.9305665344,"h":85.4350119382,"l":84.8219758444,"c":85.3881280857,"v":293597.0853113148,"t":1722506400}
+{"o":85.3881280857,"h":85.8184307344,"l":85.0777182818,"c":85.6781215187,"v":342371.6514132781,"t":1722510000}
+{"o":85.6781215187,"h":86.5726778142,"l":85.5712358756,"c":86.332463771,"v":427487.3999670281,"t":1722513600}
+{"o":86.332463771,"h":86.5528533834,"l":85.3759501295,"c":85.685518778,"v":405318.4331169045,"t":1722517200}
+{"o":85.685518778,"h":85.8591455698,"l":83.1140428924,"c":83.1284566015,"v":541965.1470346951,"t":1722520800}
+{"o":83.1284566015,"h":83.3105201022,"l":81.5177657036,"c":82.1513781093,"v":842664.7916302388,"t":1722524400}
+{"o":82.1513781093,"h":82.2426567662,"l":80.9928870791,"c":81.9198728039,"v":722667.1138211959,"t":1722528000}
+{"o":81.9198728039,"h":81.9798650492,"l":80.5700538764,"c":81.883823721,"v":524152.2960064475,"t":1722531600}
+{"o":81.883823721,"h":81.9240408616,"l":79.7187707512,"c":80.7204339377,"v":629902.6070590605,"t":1722535200}
+{"o":80.7204339377,"h":82.1090770099,"l":80.6528974875,"c":81.9751471501,"v":557210.8174661055,"t":1722538800}
+{"o":81.9751471501,"h":83.3756277973,"l":81.3527747743,"c":83.2285760735,"v":537032.1249878078,"t":1722542400}
+{"o":83.2285760735,"h":172.9663685769,"l":83.0712054671,"c":171.5236193261,"v":562079.5777829817,"t":1722546000}
+{"o":171.5236193261,"h":173.677084115,"l":168.0429502607,"c":170.4271841878,"v":521821.2325811148,"t":1722549600}
+{"o":170.4271841878,"h":171.2462478829,"l":169.9256183717,"c":170.3036483338,"v":410221.205994136,"t":1722553200}
+{"o":170.3036483338,"h":172.4769324745,"l":169.9427510917,"c":170.0154564428,"v":406513.3462737708,"t":1722556800}
+{"o":170.0154564428,"h":170.0154564428,"l":167.1881545857,"c":167.394178601,"v":463855.7366232471,"t":1722560400}
+{"o":167.394178601,"h":168.1824544841,"l":164.4190015373,"c":166.1175189593,"v":510694.6710404917,"t":1722564000}
+{"o":166.1175189593,"h":167.7529944452,"l":165.4444634405,"c":167.2393967811,"v":368585.9194591964,"t":1722567600}
+{"o":167.2393967811,"h":168.0782235927,"l":166.6627261688,"c":168.0782235927,"v":318659.6456440691,"t":1722571200}
+{"o":168.0782235927,"h":168.1470469288,"l":165.0440929932,"c":165.237991648,"v":343261.7057371554,"t":1722574800}
+{"o":165.237991648,"h":165.7006751888,"l":161.9139569135,"c":164.8982165602,"v":426483.3337124622,"t":1722578400}
+{"o":164.8982165602,"h":165.2875844587,"l":163.0103795384,"c":164.335245159,"v":348060.0823503919,"t":1722582000}
+{"o":164.335245159,"h":166.2012408544,"l":163.2343809387,"c":166.1251560374,"v":351447.2732119864,"t":1722585600}
+{"o":166.1251560374,"h":167.3718401976,"l":166.0603673513,"c":166.82173074,"v":402023.9787202635,"t":1722589200}
+{"o":166.82173074,"h":167.843654776,"l":166.1670963416,"c":167.3072428614,"v":328487.3287853507,"t":1722592800}
+{"o":167.3072428614,"h":168.2965919212,"l":166.9610677393,"c":167.2753958481,"v":328644.5611127653,"t":1722596400}
+{"o":167.2753958481,"h":168.2643207838,"l":165.2372332571,"c":166.8871009923,"v":586589.7776967062,"t":1722600000}
+{"o":166.8871009923,"h":170.5675020914,"l":165.5775284468,"c":169.0498650665,"v":602307.0889580874,"t":1722603600}
+{"o":169.0498650665,"h":169.2840221887,"l":158.4417752491,"c":160.4957026815,"v":807423.5146433625,"t":1722607200}
+{"o":160.4957026815,"h":160.9669188377,"l":155.5864770934,"c":159.6806223425,"v":1107356.1429464961,"t":1722610800}
+{"o":159.6806223425,"h":160.2328637045,"l":157.0084102171,"c":157.1735560192,"v":636095.1700692773,"t":1722614400}
+{"o":157.1735560192,"h":159.168005762,"l":156.163322408,"c":157.2055223689,"v":510529.4105024826,"t":1722618000}
+{"o":157.2055223689,"h":157.5943613095,"l":155.3120600675,"c":155.9769426113,"v":482628.4363774019,"t":1722621600}
+{"o":155.9769426113,"h":156.2784906109,"l":152.5674923992,"c":153.9092161558,"v":615447.3175914482,"t":1722625200}
+{"o":153.9092161558,"h":156.5703189294,"l":152.6033984912,"c":155.9376578795,"v":641448.1593814387,"t":1722628800}
+{"o":155.9376578795,"h":157.7221538153,"l":153.214769656,"c":157.27424074,"v":864253.3168762666,"t":1722632400}
+{"o":157.27424074,"h":157.6753857263,"l":154.9274804901,"c":155.4305518437,"v":700577.4623279992,"t":1722636000}
+{"o":155.4305518437,"h":156.5166507936,"l":153.6639044572,"c":155.3981950993,"v":484451.341687538,"t":1722639600}
+{"o":155.3981950993,"h":156.6604579554,"l":152.6162194288,"c":153.724931831,"v":596291.766535214,"t":1722643200}
+{"o":153.724931831,"h":155.1827259702,"l":151.2350560014,"c":154.663955776,"v":746189.2673893893,"t":1722646800}
+{"o":154.663955776,"h":155.3651994737,"l":153.1354128185,"c":153.1880913167,"v":429278.0858602371,"t":1722650400}
+{"o":153.1880913167,"h":156.293176312,"l":152.6965091452,"c":156.2214635369,"v":368998.9984966941,"t":1722654000}
+{"o":156.2214635369,"h":156.2560634079,"l":153.8479759346,"c":154.2508946511,"v":278756.2898305824,"t":1722657600}
+{"o":154.2508946511,"h":155.2421574532,"l":153.7913392974,"c":154.523563931,"v":321394.4567530515,"t":1722661200}
+{"o":154.523563931,"h":156.3783569947,"l":154.0682044514,"c":156.2155964625,"v":297826.4956992429,"t":1722664800}
+{"o":156.2155964625,"h":157.175876063,"l":155.2836135134,"c":155.3482968488,"v":305608.8587800541,"t":1722668400}
+{"o":155.3482968488,"h":155.6042452496,"l":152.7698815957,"c":153.9822304467,"v":422860.1204984715,"t":1722672000}
+{"o":153.9822304467,"h":154.7151407407,"l":151.9819330193,"c":154.7151407407,"v":416512.1399711626,"t":1722675600}
+{"o":154.7151407407,"h":155.7683466842,"l":154.0139562315,"c":155.4410691315,"v":327043.6089027882,"t":1722679200}
+{"o":155.4410691315,"h":156.2751878832,"l":155.0391974516,"c":156.1039450419,"v":325097.5913886001,"t":1722682800}
+{"o":156.1039450419,"h":157.323369,"l":155.6223092809,"c":156.3761428897,"v":357089.3415375978,"t":1722686400}
+{"o":156.3761428897,"h":156.541925293,"l":155.041219733,"c":155.713644542,"v":325480.9640036098,"t":1722690000}
+{"o":155.713644542,"h":156.6314211529,"l":154.7173605259,"c":155.0186961168,"v":298363.7403449092,"t":1722693600}
+{"o":155.0186961168,"h":155.7254738285,"l":149.5535808293,"c":149.7293212857,"v":583658.0616129652,"t":1722697200}
+{"o":149.7293212857,"h":151.125783484,"l":148.1203863988,"c":149.3908297647,"v":878388.1169356762,"t":1722700800}
+{"o":149.3908297647,"h":150.0714634551,"l":144.7613285254,"c":145.8307028026,"v":778242.3141115867,"t":1722704400}
+{"o":145.8307028026,"h":146.331680352,"l":143.2189335976,"c":145.0747779194,"v":573063.8071273853,"t":1722708000}
+{"o":145.0747779194,"h":146.4742242423,"l":143.8018805785,"c":143.8962021727,"v":470072.2684751844,"t":1722711600}
+{"o":143.8962021727,"h":145.8964655427,"l":143.4959196039,"c":144.2983418231,"v":458786.7940499738,"t":1722715200}
+{"o":144.2983418231,"h":146.8643908418,"l":143.7161809677,"c":146.3396612033,"v":399198.4803269581,"t":1722718800}
+{"o":146.3396612033,"h":146.6804749617,"l":145.4130182254,"c":146.3539578482,"v":309653.3910108987,"t":1722722400}
+{"o":146.3539578482,"h":147.4822055518,"l":145.772348887,"c":146.0330854759,"v":301610.9803047254,"t":1722726000}
+{"o":146.0330854759,"h":147.7625251197,"l":145.762873607,"c":147.6386580273,"v":290364.6681823703,"t":1722729600}
+{"o":147.6386580273,"h":147.7946773105,"l":145.4044962696,"c":147.6141236265,"v":314124.5424230898,"t":1722733200}
+{"o":147.6141236265,"h":149.6380336193,"l":147.5359375098,"c":149.0422016041,"v":337671.0327687773,"t":1722736800}
+{"o":149.0422016041,"h":149.3844743573,"l":147.5523465426,"c":147.8696673428,"v":272707.9326526615,"t":1722740400}
+{"o":147.8696673428,"h":148.0166595758,"l":146.3870706607,"c":146.4569897246,"v":281256.8712071823,"t":1722744000}
+{"o":146.4569897246,"h":148.0093960369,"l":146.367816401,"c":147.1238936198,"v":264691.4081647132,"t":1722747600}
+{"o":147.1238936198,"h":147.5012857903,"l":146.5051498808,"c":147.1573137794,"v":234419.101872761,"t":1722751200}
+{"o":147.1573137794,"h":147.3064887348,"l":144.0093580742,"c":144.2586293226,"v":310846.7781584725,"t":1722754800}
+{"o":144.2586293226,"h":146.0969966205,"l":142.9818126779,"c":145.7505893236,"v":357505.3967838045,"t":1722758400}
+{"o":145.7505893236,"h":147.0693832388,"l":145.3923463074,"c":146.9823371769,"v":269837.473233417,"t":1722762000}
+{"o":146.9823371769,"h":147.8027859801,"l":146.0818471323,"c":147.5913637158,"v":237890.9336945115,"t":1722765600}
+{"o":147.5913637158,"h":148.0778637353,"l":146.7448799983,"c":147.0491224397,"v":264783.1783674594,"t":1722769200}
+{"o":147.0491224397,"h":148.6462492302,"l":146.6721003667,"c":148.4641553341,"v":276614.7922514633,"t":1722772800}
+{"o":148.4641553341,"h":148.6920802653,"l":147.1891493057,"c":147.2481946731,"v":308165.7598661509,"t":1722776400}
+{"o":147.2481946731,"h":147.4478029849,"l":140.3741747017,"c":141.1315078451,"v":861005.8135560233,"t":1722780000}
+{"o":141.1315078451,"h":141.1341679865,"l":138.2041777527,"c":138.3076908702,"v":857295.9447626986,"t":1722783600}
+{"o":138.3076908702,"h":140.0967971045,"l":135.9491914865,"c":136.4190637004,"v":772993.0125194831,"t":1722787200}
+{"o":136.4190637004,"h":139.1595127376,"l":134.4854604544,"c":138.2658783848,"v":1100750.43466951,"t":1722790800}
+{"o":138.2658783848,"h":143.5405027841,"l":137.8350118063,"c":142.5249034985,"v":810908.0228182717,"t":1722794400}
+{"o":142.5249034985,"h":147.0461094354,"l":141.6418901928,"c":145.5400587842,"v":737990.2274879052,"t":1722798000}
+{"o":145.5400587842,"h":148.9583664334,"l":144.6041016407,"c":146.235963873,"v":525167.1468146495,"t":1722801600}
+{"o":146.235963873,"h":146.346874953,"l":143.4296037335,"c":143.858048619,"v":393968.0007923392,"t":1722805200}
+{"o":143.858048619,"h":146.2045545731,"l":143.3459500457,"c":144.2114780098,"v":545071.6930186857,"t":1722808800}
+{"o":144.2114780098,"h":144.3223192008,"l":140.6895647798,"c":141.6975223917,"v":471376.8739851032,"t":1722812400}
+{"o":141.6975223917,"h":142.8049321858,"l":133.0922702048,"c":134.5259797408,"v":1165541.6491101093,"t":1722816000}
+{"o":134.5259797408,"h":137.1866191181,"l":120.8322828262,"c":134.3052795405,"v":1867290.1740542261,"t":1722819600}
+{"o":134.3052795405,"h":134.6995647693,"l":128.5208976545,"c":134.2089950896,"v":1469621.0794465938,"t":1722823200}
+{"o":134.2089950896,"h":134.3748076207,"l":129.0930130638,"c":129.2185390266,"v":942071.9960723153,"t":1722826800}
+{"o":129.2185390266,"h":133.4645289989,"l":125.8097629661,"c":126.9629447658,"v":975820.6908950182,"t":1722830400}
+{"o":126.9629447658,"h":127.1904926586,"l":114.2305285493,"c":121.2434466472,"v":1369478.4514052086,"t":1722834000}
+{"o":121.2434466472,"h":122.7231056677,"l":112.2377446415,"c":120.0124941158,"v":1733795.9962447078,"t":1722837600}
+{"o":120.0124941158,"h":127.4800789996,"l":117.8866581404,"c":126.0029623794,"v":1543990.5113626244,"t":1722841200}
+{"o":126.0029623794,"h":127.0653038244,"l":122.4502785739,"c":123.9303105918,"v":983488.9890914659,"t":1722844800}
+{"o":123.9303105918,"h":125.2849700584,"l":119.5036194085,"c":122.7161850205,"v":844542.837481712,"t":1722848400}
+{"o":122.7161850205,"h":123.2705028874,"l":115.9873338337,"c":118.9490920294,"v":1237731.0182226277,"t":1722852000}
+{"o":118.9490920294,"h":119.6890207169,"l":113.2287947151,"c":118.8769249427,"v":1412428.2269591731,"t":1722855600}
+{"o":118.8769249427,"h":121.5412506808,"l":113.7161734133,"c":114.6574116118,"v":1671011.1885757698,"t":1722859200}
+{"o":114.6574116118,"h":127.2689107151,"l":111.4746462684,"c":124.7045688553,"v":1972236.2932901862,"t":1722862800}
+{"o":124.7045688553,"h":135.435338158,"l":124.6434875575,"c":131.4498816768,"v":1746216.1428551197,"t":1722866400}
+{"o":131.4498816768,"h":135.0421903882,"l":129.2978778008,"c":132.5038344478,"v":1485247.0570118511,"t":1722870000}
+{"o":132.5038344478,"h":138.1941245334,"l":132.085690214,"c":133.3834642509,"v":1415136.7950801863,"t":1722873600}
+{"o":133.3834642509,"h":137.4549907354,"l":132.5492442315,"c":136.5610040602,"v":873243.1417349662,"t":1722877200}
+{"o":136.5610040602,"h":136.5835299284,"l":130.2304401437,"c":130.5690628829,"v":798950.4726948775,"t":1722880800}
+{"o":130.5690628829,"h":133.1154822169,"l":128.6383153191,"c":130.8024225496,"v":896709.2634466466,"t":1722884400}
+{"o":130.8024225496,"h":134.6172383778,"l":130.3545658245,"c":133.9205931364,"v":705449.532751184,"t":1722888000}
+{"o":133.9205931364,"h":137.2884816386,"l":132.4272382707,"c":133.3541535214,"v":790248.4313783536,"t":1722891600}
+{"o":133.3541535214,"h":136.2618945668,"l":132.8136859831,"c":134.4824521011,"v":707490.2232900101,"t":1722895200}
+{"o":134.4824521011,"h":136.7196642181,"l":130.9981460061,"c":131.8072907274,"v":544595.803930232,"t":1722898800}
+{"o":131.8072907274,"h":141.3861784412,"l":131.3911252221,"c":141.092736425,"v":1123699.9463181605,"t":1722902400}
+{"o":141.092736425,"h":142.8314082082,"l":139.3642174492,"c":140.8364373014,"v":866118.9217550139,"t":1722906000}
+{"o":140.8364373014,"h":143.438457669,"l":135.3229676105,"c":136.4908216128,"v":503765.0421228844,"t":1722909600}
+{"o":136.4908216128,"h":136.8251735567,"l":134.6166570717,"c":135.7144493798,"v":445213.7433258849,"t":1722913200}
+{"o":135.7144493798,"h":138.2545892009,"l":134.5070346788,"c":138.1077527846,"v":448423.0505543094,"t":1722916800}
+{"o":138.1077527846,"h":140.451253059,"l":136.4269153437,"c":140.2066271311,"v":584268.7029974381,"t":1722920400}
+{"o":140.2066271311,"h":140.9462150061,"l":138.4303100114,"c":138.5511355956,"v":527375.0328628652,"t":1722924000}
+{"o":138.5511355956,"h":139.4767623472,"l":137.053408018,"c":139.036294532,"v":423392.6731725645,"t":1722927600}
+{"o":139.036294532,"h":139.1555328063,"l":133.7760355337,"c":134.5986621834,"v":658470.4441209194,"t":1722931200}
+{"o":134.5986621834,"h":136.5913972841,"l":133.5480092134,"c":135.9347042473,"v":552947.0557016097,"t":1722934800}
+{"o":135.9347042473,"h":136.9345604487,"l":134.8976794252,"c":136.3070727595,"v":422377.7666959875,"t":1722938400}
+{"o":136.3070727595,"h":138.0274639756,"l":134.8651684653,"c":136.5266988391,"v":482155.0002725421,"t":1722942000}
+{"o":136.5266988391,"h":137.5459807042,"l":134.6121767528,"c":134.8413546835,"v":537996.6814500849,"t":1722945600}
+{"o":134.8413546835,"h":137.419494122,"l":121.0435597323,"c":123.6442439305,"v":792832.5608116756,"t":1722949200}
+{"o":123.6442439305,"h":130.5237845023,"l":123.4802906114,"c":128.8857450339,"v":1013207.3065263611,"t":1722952800}
+{"o":128.8857450339,"h":130.3795809808,"l":127.4782443491,"c":129.8219385691,"v":646096.1859088596,"t":1722956400}
+{"o":129.8219385691,"h":131.7985411398,"l":129.0931460701,"c":131.2427529019,"v":709937.58545643,"t":1722960000}
+{"o":131.2427529019,"h":132.9359980129,"l":128.9524020435,"c":129.336417557,"v":573923.7368587125,"t":1722963600}
+{"o":129.336417557,"h":131.6073411366,"l":128.504385265,"c":130.0981965785,"v":524064.8582656704,"t":1722967200}
+{"o":130.0981965785,"h":131.9227185309,"l":128.4917658693,"c":130.3058496612,"v":536204.9971835153,"t":1722970800}
+{"o":130.3058496612,"h":131.750406323,"l":129.0832592722,"c":131.1455116157,"v":551239.464704043,"t":1722974400}
+{"o":131.1455116157,"h":131.544527172,"l":129.7099693329,"c":131.1052832527,"v":455379.1418723978,"t":1722978000}
+{"o":131.1052832527,"h":133.1403442664,"l":128.7960505296,"c":129.2071293746,"v":641767.9327938912,"t":1722981600}
+{"o":129.2071293746,"h":129.8966144801,"l":127.5294454903,"c":128.5232312127,"v":451166.2789250013,"t":1722985200}
+{"o":128.5232312127,"h":130.0103120411,"l":126.9792559229,"c":128.8808910506,"v":545602.194814575,"t":1722988800}
+{"o":128.8808910506,"h":132.8119420132,"l":126.7292706423,"c":132.7420284745,"v":664421.2072040988,"t":1722992400}
+{"o":132.7420284745,"h":135.1805753217,"l":131.5243431039,"c":132.9983409752,"v":749582.1009059311,"t":1722996000}
+{"o":132.9983409752,"h":135.0658217575,"l":132.7176191799,"c":134.9907902019,"v":474743.266187186,"t":1722999600}
+{"o":134.9907902019,"h":137.5941692193,"l":134.6361098079,"c":136.5711382717,"v":613352.0794185927,"t":1723003200}
+{"o":136.5711382717,"h":137.9934663777,"l":136.1725953946,"c":136.4416048592,"v":467865.6923057766,"t":1723006800}
+{"o":136.4416048592,"h":137.1142250621,"l":135.0477279017,"c":135.3311940833,"v":414911.3692855124,"t":1723010400}
+{"o":135.3311940833,"h":136.3696726221,"l":134.046046591,"c":135.7289440002,"v":409349.3070250613,"t":1723014000}
+{"o":135.7289440002,"h":137.4911461349,"l":135.2868280648,"c":136.9102318328,"v":426929.7184249875,"t":1723017600}
+{"o":136.9102318328,"h":137.8738516726,"l":136.0161351512,"c":136.150788838,"v":419636.5457651087,"t":1723021200}
+{"o":136.150788838,"h":137.513550162,"l":135.6346492445,"c":135.716952813,"v":556515.6481837246,"t":1723024800}
+{"o":135.716952813,"h":135.9534832814,"l":134.1918656739,"c":135.0253717492,"v":505352.2376472576,"t":1723028400}
+{"o":135.0253717492,"h":136.7875481612,"l":134.366246747,"c":136.4704964849,"v":514378.6183964652,"t":1723032000}
+{"o":136.4704964849,"h":137.5561521011,"l":134.6766654353,"c":135.2906165658,"v":654518.578966243,"t":1723035600}
+{"o":135.2906165658,"h":135.9171819784,"l":129.9977095719,"c":130.8964364462,"v":933168.963935341,"t":1723039200}
+{"o":130.8964364462,"h":132.643445044,"l":130.1819552255,"c":132.0522691861,"v":719985.05531267,"t":1723042800}
+{"o":132.0522691861,"h":133.0060121073,"l":130.3983640642,"c":131.5927017262,"v":633336.9366832944,"t":1723046400}
+{"o":131.5927017262,"h":132.0722452267,"l":129.3069527837,"c":129.9894156403,"v":575778.916530398,"t":1723050000}
+{"o":129.9894156403,"h":130.3022795429,"l":127.1620515526,"c":127.7436776788,"v":679080.7582262987,"t":1723053600}
+{"o":127.7436776788,"h":128.9055013055,"l":126.460961172,"c":127.3661028318,"v":488092.1550038304,"t":1723057200}
+{"o":127.3661028318,"h":129.893899231,"l":126.4070739892,"c":128.8039738319,"v":653473.3040534315,"t":1723060800}
+{"o":128.8039738319,"h":131.3426567266,"l":128.2924528,"c":130.339030669,"v":453518.0850202573,"t":1723064400}
+{"o":130.339030669,"h":130.5270915021,"l":126.711373569,"c":129.7642135292,"v":528270.3215297064,"t":1723068000}
+{"o":129.7642135292,"h":130.6606654287,"l":128.3090272132,"c":128.7678039145,"v":345503.0210209818,"t":1723071600}
+{"o":128.7678039145,"h":129.7963299878,"l":125.8469814706,"c":128.2440794179,"v":524326.3432391885,"t":1723075200}
+{"o":128.2440794179,"h":136.1551921877,"l":127.5993492885,"c":135.9515044759,"v":905385.1594885354,"t":1723078800}
+{"o":135.9515044759,"h":138.3902443381,"l":135.9408253682,"c":137.7920137718,"v":652579.261079099,"t":1723082400}
+{"o":137.7920137718,"h":139.1002747616,"l":136.2109059256,"c":136.2568661355,"v":444551.5416773455,"t":1723086000}
+{"o":136.2568661355,"h":137.423268511,"l":134.770286134,"c":135.0817807354,"v":390436.8448275525,"t":1723089600}
+{"o":135.0817807354,"h":136.6788327963,"l":121.6013663344,"c":122.6216876758,"v":295087.0172079926,"t":1723093200}
+{"o":122.6216876758,"h":124.0628913483,"l":121.7911556247,"c":123.5769448552,"v":330852.3811270797,"t":1723096800}
+{"o":123.5769448552,"h":124.6978247591,"l":123.0550723071,"c":123.1688305656,"v":385621.3685732274,"t":1723100400}
+{"o":123.1688305656,"h":124.1748807667,"l":123.0237939161,"c":124.0341281472,"v":327299.0765504405,"t":1723104000}
+{"o":124.0341281472,"h":124.826688221,"l":123.3953062228,"c":123.7829877805,"v":337781.1200736884,"t":1723107600}
+{"o":123.7829877805,"h":124.0027348967,"l":122.6521210217,"c":123.3898443648,"v":376672.6581764172,"t":1723111200}
+{"o":123.3898443648,"h":124.3213670113,"l":123.0006465978,"c":123.594028191,"v":316515.518482041,"t":1723114800}
+{"o":123.594028191,"h":127.0673550158,"l":122.2972457371,"c":124.8486839688,"v":688440.4559511746,"t":1723118400}
+{"o":124.8486839688,"h":126.5931728842,"l":122.5296456224,"c":123.4947822922,"v":1008924.6315359727,"t":1723122000}
+{"o":123.4947822922,"h":128.671108687,"l":123.3316606671,"c":127.962135749,"v":928102.5931395048,"t":1723125600}
+{"o":127.962135749,"h":128.8486621338,"l":127.0853833829,"c":128.706570609,"v":673231.1579789629,"t":1723129200}
+{"o":128.706570609,"h":130.5120889226,"l":127.4559305364,"c":127.5227875654,"v":803251.5644403084,"t":1723132800}
+{"o":127.5227875654,"h":127.7410789966,"l":125.7471305337,"c":125.8659436705,"v":633436.5272540833,"t":1723136400}
+{"o":125.8659436705,"h":126.6595999025,"l":125.4627383428,"c":125.9063421564,"v":469714.285785716,"t":1723140000}
+{"o":125.9063421564,"h":126.1240990047,"l":124.4566186911,"c":124.8978879954,"v":409853.7248169985,"t":1723143600}
+{"o":124.8978879954,"h":125.4737119116,"l":124.5650528481,"c":124.9103435394,"v":355607.4781907595,"t":1723147200}
+{"o":124.9103435394,"h":128.8368291802,"l":124.8733815277,"c":128.5575935931,"v":486273.9016777956,"t":1723150800}
+{"o":128.5575935931,"h":130.0152082951,"l":125.574504966,"c":129.4290675821,"v":831840.2306636655,"t":1723154400}
+{"o":129.4290675821,"h":131.176596269,"l":128.6795977496,"c":130.7511916131,"v":759171.5979696579,"t":1723158000}
+{"o":130.7511916131,"h":131.1118789962,"l":128.7897305978,"c":129.2689724182,"v":615470.5120678343,"t":1723161600}
+{"o":129.2689724182,"h":129.7905013665,"l":128.3331430314,"c":128.5388501272,"v":475516.1242120242,"t":1723165200}
+{"o":128.5388501272,"h":128.991604987,"l":126.89467536,"c":126.949752244,"v":350333.8047574583,"t":1723168800}
+{"o":126.949752244,"h":128.4502608369,"l":126.860106658,"c":127.4056740284,"v":309675.8266685245,"t":1723172400}
+{"o":127.4056740284,"h":127.5444315105,"l":124.9274338325,"c":125.1014225771,"v":312095.9358329926,"t":1723176000}
+{"o":125.1014225771,"h":126.2819924409,"l":124.5572941953,"c":125.9997458673,"v":272577.2458714918,"t":1723179600}
+{"o":125.9997458673,"h":126.7541704316,"l":125.1697592483,"c":126.1179783901,"v":285287.0505351506,"t":1723183200}
+{"o":126.1179783901,"h":127.5200696561,"l":126.0983964181,"c":126.5799102169,"v":295698.2539748398,"t":1723186800}
+{"o":126.5799102169,"h":128.0059402795,"l":126.471981713,"c":127.7678803075,"v":260072.1258334737,"t":1723190400}
+{"o":127.7678803075,"h":127.8978661025,"l":125.7819723916,"c":126.2234872963,"v":271785.697631653,"t":1723194000}
+{"o":126.2234872963,"h":126.310493506,"l":124.5197557078,"c":125.183532015,"v":342548.8295137613,"t":1723197600}
+{"o":125.183532015,"h":125.7952678938,"l":124.5831282112,"c":125.5478481519,"v":227556.2627432795,"t":1723201200}
+{"o":125.5478481519,"h":125.6316691866,"l":123.8038860837,"c":124.5086429158,"v":316969.7649747916,"t":1723204800}
+{"o":124.5086429158,"h":189.5106812821,"l":118.8751530658,"c":180.9050673048,"v":555906.1667759442,"t":1723208400}
+{"o":180.9050673048,"h":183.3101090709,"l":176.32412739,"c":179.0977709715,"v":811881.4617125535,"t":1723212000}
+{"o":179.0977709715,"h":179.8769252255,"l":137.1049573286,"c":137.1406245348,"v":424692.3984917663,"t":1723215600}
+{"o":137.1406245348,"h":138.6007492494,"l":136.6763169106,"c":138.399059984,"v":399271.3738122701,"t":1723219200}
+{"o":138.399059984,"h":140.0062017059,"l":138.0099861694,"c":138.9100110785,"v":302141.5137925344,"t":1723222800}
+{"o":138.9100110785,"h":139.4704063479,"l":137.589603498,"c":139.2593351988,"v":329048.9046591462,"t":1723226400}
+{"o":139.2593351988,"h":140.0010005623,"l":138.6963135805,"c":139.4241134955,"v":249287.6971473108,"t":1723230000}
+{"o":139.4241134955,"h":140.2473301169,"l":138.8110970191,"c":139.1266321971,"v":345012.4956600206,"t":1723233600}
+{"o":139.1266321971,"h":140.0236138904,"l":137.5148954539,"c":139.9204617845,"v":364023.4324843824,"t":1723237200}
+{"o":139.9204617845,"h":141.4168238982,"l":138.3291536564,"c":141.3906713039,"v":455330.0650283815,"t":1723240800}
+{"o":141.3906713039,"h":142.7794613842,"l":139.6977841024,"c":141.8745135641,"v":437384.9345736763,"t":1723244400}
+{"o":141.8745135641,"h":144.0891541023,"l":140.4017263332,"c":140.5661808853,"v":561160.1811575692,"t":1723248000}
+{"o":140.5661808853,"h":142.0179865352,"l":139.5707696109,"c":140.4176917866,"v":329170.3990815691,"t":1723251600}
+{"o":140.4176917866,"h":141.7767616321,"l":140.0501959073,"c":140.1491963244,"v":285365.1503751228,"t":1723255200}
+{"o":140.1491963244,"h":140.3793025047,"l":139.1494557244,"c":139.8891829311,"v":284859.8649579692,"t":1723258800}
+{"o":139.8891829311,"h":140.0105379679,"l":138.1302266327,"c":139.3120028182,"v":241499.4724579137,"t":1723262400}
+{"o":139.3120028182,"h":140.2360550728,"l":138.7244896413,"c":139.7531041113,"v":232230.5656576231,"t":1723266000}
+{"o":139.7531041113,"h":140.6459369107,"l":139.6384823762,"c":140.272078063,"v":246960.7539907665,"t":1723269600}
+{"o":140.272078063,"h":141.0707397421,"l":139.93527618,"c":141.0707397421,"v":227696.4192734712,"t":1723273200}
+{"o":141.0707397421,"h":141.4260529111,"l":139.4407185253,"c":139.8910364921,"v":273348.8699470989,"t":1723276800}
+{"o":139.8910364921,"h":141.1602067615,"l":139.4061627726,"c":140.4454019444,"v":230840.5856914268,"t":1723280400}
+{"o":140.4454019444,"h":141.0241424482,"l":139.9789804304,"c":140.1160138269,"v":201068.4494084772,"t":1723284000}
+{"o":140.1160138269,"h":140.7359757157,"l":139.7015704852,"c":140.5516935317,"v":201682.1790931938,"t":1723287600}
+{"o":140.5516935317,"h":141.2107064915,"l":140.1342177674,"c":140.2113256372,"v":213346.4829223844,"t":1723291200}
+{"o":140.2113256372,"h":140.2738221956,"l":138.7187506013,"c":138.8405898386,"v":285633.9475381825,"t":1723294800}
+{"o":138.8405898386,"h":139.6883195873,"l":138.6556196539,"c":139.5161382698,"v":300405.0097229538,"t":1723298400}
+{"o":139.5161382698,"h":140.748592785,"l":139.2581594448,"c":139.7585373898,"v":288308.9717422773,"t":1723302000}
+{"o":139.7585373898,"h":140.0784157075,"l":138.8566564534,"c":139.3415321535,"v":309349.4074836783,"t":1723305600}
+{"o":139.3415321535,"h":140.1859642229,"l":138.9583239816,"c":140.0289334826,"v":242333.6093668872,"t":1723309200}
+{"o":140.0289334826,"h":140.7733227388,"l":139.78492349,"c":139.8091265917,"v":304721.1048139654,"t":1723312800}
+{"o":139.8091265917,"h":140.9850880347,"l":139.3589032153,"c":140.2368351453,"v":268336.2840796739,"t":1723316400}
+{"o":140.2368351453,"h":140.588378912,"l":139.5536173072,"c":140.1383570626,"v":230933.7627395763,"t":1723320000}
+{"o":140.1383570626,"h":140.796975896,"l":140.1198050972,"c":140.6351753514,"v":251154.9389918126,"t":1723323600}
+{"o":140.6351753514,"h":140.8239891533,"l":140.1647505782,"c":140.4220447197,"v":203436.0453971269,"t":1723327200}
+{"o":140.4220447197,"h":140.4220447197,"l":139.433978764,"c":139.803446674,"v":204227.3151234714,"t":1723330800}
+{"o":139.803446674,"h":140.7534259772,"l":139.4571785229,"c":140.4506902239,"v":264189.2480733637,"t":1723334400}
+{"o":140.4506902239,"h":140.9671000315,"l":139.789934057,"c":140.8405163437,"v":222064.7953488253,"t":1723338000}
+{"o":140.8405163437,"h":141.1256771309,"l":140.2653766409,"c":140.4778302061,"v":192617.6842458688,"t":1723341600}
+{"o":140.4778302061,"h":142.4501790597,"l":140.4750749788,"c":141.3096128463,"v":301793.7667171078,"t":1723345200}
+{"o":141.3096128463,"h":141.582337798,"l":140.5059766898,"c":140.6592402244,"v":263291.7930212732,"t":1723348800}
+{"o":140.6592402244,"h":141.4307366577,"l":122.6681799332,"c":123.218422689,"v":161874.8299313433,"t":1723352400}
+{"o":123.218422689,"h":123.4951333011,"l":122.8995316203,"c":123.2290068446,"v":178007.0480251346,"t":1723356000}
+{"o":123.2290068446,"h":124.295166842,"l":123.2290068446,"c":124.1343461131,"v":198023.6138215238,"t":1723359600}
+{"o":124.1343461131,"h":124.5502382551,"l":123.8451373807,"c":123.9455159724,"v":210625.1223763311,"t":1723363200}
+{"o":123.9455159724,"h":125.17307663,"l":122.9763391446,"c":123.3453572098,"v":288217.0694904824,"t":1723366800}
+{"o":123.3453572098,"h":123.8004882228,"l":122.7895277377,"c":122.9319792203,"v":238467.30704831,"t":1723370400}
+{"o":122.9319792203,"h":123.0318293705,"l":121.2542783399,"c":121.7707208932,"v":317574.6945006207,"t":1723374000}
+{"o":121.7707208932,"h":121.8855579554,"l":119.2590166929,"c":120.0655719846,"v":347473.3897570859,"t":1723377600}
+{"o":120.0655719846,"h":120.398466162,"l":118.7428983068,"c":120.0930728883,"v":383157.8965238794,"t":1723381200}
+{"o":120.0930728883,"h":120.2022410365,"l":117.7762421053,"c":118.2799765485,"v":353666.4730198792,"t":1723384800}
+{"o":118.2799765485,"h":118.4043395498,"l":112.4509333603,"c":113.3486650011,"v":464273.0617823029,"t":1723388400}
+{"o":113.3486650011,"h":113.791599622,"l":112.9011449381,"c":113.3636702445,"v":322602.6958652801,"t":1723392000}
+{"o":113.3636702445,"h":114.1347080914,"l":112.6571957603,"c":113.6344589708,"v":276845.9439600671,"t":1723395600}
+{"o":113.6344589708,"h":113.7283812996,"l":111.9593323988,"c":112.7743528912,"v":321980.7566385496,"t":1723399200}
+{"o":112.7743528912,"h":112.7743528912,"l":110.3167443122,"c":111.018683955,"v":471489.2305686257,"t":1723402800}
+{"o":111.018683955,"h":111.130793558,"l":109.571806126,"c":109.6690897937,"v":543195.4149632979,"t":1723406400}
+{"o":109.6690897937,"h":109.9752633812,"l":108.7873002612,"c":109.3149344773,"v":418579.0328987365,"t":1723410000}
+{"o":109.3149344773,"h":110.0141147569,"l":106.7102775238,"c":108.35205615,"v":521295.4985655944,"t":1723413600}
+{"o":108.35205615,"h":108.3703526955,"l":107.3858584466,"c":107.8721785371,"v":274720.7629612471,"t":1723417200}
+{"o":107.8721785371,"h":109.5719792877,"l":107.6043760655,"c":108.7618390896,"v":473404.1741541267,"t":1723420800}
+{"o":108.7618390896,"h":109.8295706328,"l":108.4073058045,"c":109.3521086485,"v":346465.5496213973,"t":1723424400}
+{"o":109.3521086485,"h":110.0709654558,"l":108.7646536831,"c":109.9537524572,"v":249630.2447038023,"t":1723428000}
+{"o":109.9537524572,"h":110.3622368115,"l":109.0649109876,"c":109.6906665154,"v":248062.1087788462,"t":1723431600}
+{"o":109.6906665154,"h":110.0598434275,"l":109.2537634363,"c":109.3942325832,"v":258654.199917647,"t":1723435200}
+{"o":109.3942325832,"h":109.673555865,"l":108.4116889225,"c":109.1323215346,"v":215669.3451463149,"t":1723438800}
+{"o":109.1323215346,"h":109.4942955725,"l":108.4530568933,"c":109.3712381963,"v":251595.3201838415,"t":1723442400}
+{"o":109.3712381963,"h":111.8771613054,"l":108.391666775,"c":111.2004321439,"v":537042.271245043,"t":1723446000}
+{"o":111.2004321439,"h":112.7818927222,"l":110.0484539497,"c":110.4001927667,"v":489050.0835831352,"t":1723449600}
+{"o":110.4001927667,"h":111.1453545173,"l":109.8458388314,"c":110.0673362519,"v":381794.3323080574,"t":1723453200}
+{"o":110.0673362519,"h":112.3613454615,"l":109.4466323859,"c":112.3563962282,"v":384513.4126605657,"t":1723456800}
+{"o":112.3563962282,"h":115.512435146,"l":112.1148788092,"c":115.1117178356,"v":561297.5316278393,"t":1723460400}
+{"o":115.1117178356,"h":115.1910442506,"l":113.5903724651,"c":114.2882319562,"v":436687.0529983793,"t":1723464000}
+{"o":114.2882319562,"h":114.6936434013,"l":110.13136535,"c":110.4795662056,"v":529014.5607249507,"t":1723467600}
+{"o":110.4795662056,"h":115.2023247912,"l":109.2437069632,"c":114.1473813726,"v":904353.3081988121,"t":1723471200}
+{"o":114.1473813726,"h":114.8915980397,"l":111.431653828,"c":113.0604266372,"v":765023.6321309687,"t":1723474800}
+{"o":113.0604266372,"h":113.501183699,"l":111.6880407548,"c":112.5867209822,"v":475714.5252200642,"t":1723478400}
+{"o":112.5867209822,"h":113.1510184831,"l":111.1169690118,"c":111.1648079511,"v":354244.4383375635,"t":1723482000}
+{"o":111.1648079511,"h":112.1108575364,"l":109.3026154649,"c":109.5265581762,"v":475645.9311594023,"t":1723485600}
+{"o":109.5265581762,"h":110.7748835907,"l":109.5230638495,"c":110.0789575322,"v":377750.8881392337,"t":1723489200}
+{"o":110.0789575322,"h":111.2373138629,"l":109.6195492511,"c":109.8266006368,"v":353374.0288108973,"t":1723492800}
+{"o":109.8266006368,"h":110.5666229149,"l":108.6256590763,"c":109.9097507675,"v":469628.4288956801,"t":1723496400}
+{"o":109.9097507675,"h":110.8149434689,"l":109.7532927144,"c":110.362770785,"v":299540.2279154685,"t":1723500000}
+{"o":110.362770785,"h":112.9303237924,"l":110.3333925303,"c":112.0326717765,"v":469112.5284704836,"t":1723503600}
+{"o":112.0326717765,"h":112.8302139737,"l":111.5028853582,"c":112.3562498947,"v":599685.0397913849,"t":1723507200}
+{"o":112.3562498947,"h":112.6110771373,"l":111.294684419,"c":112.547863654,"v":402497.2953017434,"t":1723510800}
+{"o":112.547863654,"h":112.5492715476,"l":110.6831523163,"c":111.5590736761,"v":361156.3873542718,"t":1723514400}
+{"o":111.5590736761,"h":111.6241125553,"l":109.457557444,"c":110.0447175439,"v":489707.0293514878,"t":1723518000}
+{"o":110.0447175439,"h":111.0785336737,"l":109.5165791396,"c":110.9688867514,"v":298243.4976973277,"t":1723521600}
+{"o":110.9688867514,"h":111.8765984031,"l":110.5445163205,"c":111.6272331766,"v":239370.4200190219,"t":1723525200}
+{"o":111.6272331766,"h":112.4126441494,"l":110.721413576,"c":112.2050565286,"v":250854.5839583043,"t":1723528800}
+{"o":112.2050565286,"h":112.611992279,"l":111.7584507205,"c":111.7823235885,"v":220575.683049038,"t":1723532400}
+{"o":111.7823235885,"h":116.0344337163,"l":110.6187465674,"c":115.3011261749,"v":298595.4350558223,"t":1723536000}
+{"o":115.3011261749,"h":115.3816239582,"l":114.0020383946,"c":114.6490627009,"v":304045.0567159523,"t":1723539600}
+{"o":114.6490627009,"h":115.025988128,"l":113.5563739094,"c":114.6460714083,"v":302272.4422511017,"t":1723543200}
+{"o":114.6460714083,"h":115.8270135034,"l":114.3392208057,"c":115.5941579703,"v":270513.098894283,"t":1723546800}
+{"o":115.5941579703,"h":116.7877879374,"l":115.0997494219,"c":115.9551613353,"v":506351.126961778,"t":1723550400}
+{"o":115.9551613353,"h":117.0524689904,"l":115.4350818374,"c":116.6997325529,"v":397259.4498717036,"t":1723554000}
+{"o":116.6997325529,"h":116.9878212066,"l":114.738279835,"c":116.0942372038,"v":432409.8640650398,"t":1723557600}
+{"o":116.0942372038,"h":116.2785014832,"l":115.1428514497,"c":115.8268415415,"v":342003.623725967,"t":1723561200}
+{"o":115.8268415415,"h":118.4544718639,"l":115.638537192,"c":118.3937620126,"v":488451.9401003074,"t":1723564800}
+{"o":118.3937620126,"h":118.7645664057,"l":116.9143764482,"c":117.5274702778,"v":486892.1869858429,"t":1723568400}
+{"o":117.5274702778,"h":117.6185547972,"l":116.0812570627,"c":116.3011596171,"v":398185.0375624052,"t":1723572000}
+{"o":116.3011596171,"h":116.5917897237,"l":114.8739345577,"c":116.1796060147,"v":399584.6944118791,"t":1723575600}
+{"o":116.1796060147,"h":116.482382387,"l":115.5140007085,"c":115.6914240019,"v":279673.3415796485,"t":1723579200}
+{"o":115.6914240019,"h":117.2268124607,"l":115.5905645294,"c":117.1539216942,"v":317696.5127708953,"t":1723582800}
+{"o":117.1539216942,"h":117.219637745,"l":116.1207102996,"c":116.624124246,"v":299956.93169856,"t":1723586400}
+{"o":116.624124246,"h":116.9648710411,"l":115.9118654053,"c":116.2740456633,"v":265360.3189771445,"t":1723590000}
+{"o":116.2740456633,"h":116.7484887502,"l":115.7070012371,"c":115.7154345256,"v":312107.2462394388,"t":1723593600}
+{"o":115.7154345256,"h":116.0311036822,"l":113.8672206572,"c":114.1985187902,"v":307464.6362274188,"t":1723597200}
+{"o":114.1985187902,"h":115.0116121881,"l":113.964375162,"c":114.9669895265,"v":252697.2947684522,"t":1723600800}
+{"o":114.9669895265,"h":115.9070218023,"l":114.6296185127,"c":115.0796514668,"v":289710.8153084797,"t":1723604400}
+{"o":115.0796514668,"h":115.2287112661,"l":114.4909203853,"c":114.6591433617,"v":284281.4993050692,"t":1723608000}
+{"o":114.6591433617,"h":115.4422662316,"l":114.4726443621,"c":114.779523442,"v":235237.0698066413,"t":1723611600}
+{"o":114.779523442,"h":115.4440945893,"l":114.2866838212,"c":115.1581789813,"v":236739.1690268209,"t":1723615200}
+{"o":115.1581789813,"h":115.5386094761,"l":114.8229867504,"c":115.5386094761,"v":205878.9194348489,"t":1723618800}
+{"o":115.5386094761,"h":115.6766193684,"l":114.8283902666,"c":115.4637599817,"v":222873.0100709017,"t":1723622400}
+{"o":115.4637599817,"h":116.1543924852,"l":115.3085864116,"c":116.0116523911,"v":221319.7461486761,"t":1723626000}
+{"o":116.0116523911,"h":117.3916833729,"l":116.0026551772,"c":116.466991263,"v":271749.0485813072,"t":1723629600}
+{"o":116.466991263,"h":118.1519244229,"l":116.1999445025,"c":117.3645552324,"v":334362.7362754208,"t":1723633200}
+{"o":117.3645552324,"h":120.6324259991,"l":116.8644320102,"c":118.9067301788,"v":763055.4602581076,"t":1723636800}
+{"o":118.9067301788,"h":119.9138582906,"l":116.2776226181,"c":116.6913214384,"v":790650.6573425388,"t":1723640400}
+{"o":116.6913214384,"h":117.1032401115,"l":115.2714613622,"c":116.2813696614,"v":735361.7118872239,"t":1723644000}
+{"o":116.2813696614,"h":116.7616968397,"l":114.6399839713,"c":116.3146615337,"v":592816.83002012,"t":1723647600}
+{"o":116.3146615337,"h":116.7092778523,"l":114.140521038,"c":114.9008005906,"v":654371.7945589782,"t":1723651200}
+{"o":114.9008005906,"h":115.3089328793,"l":114.4483324431,"c":114.6014993929,"v":452915.2507312784,"t":1723654800}
+{"o":114.6014993929,"h":115.1499555636,"l":113.9505251549,"c":114.538686648,"v":314551.9520169935,"t":1723658400}
+{"o":114.538686648,"h":114.7253589279,"l":113.9842700553,"c":114.3587226123,"v":302736.4867382921,"t":1723662000}
+{"o":114.3587226123,"h":114.692679735,"l":114.164966462,"c":114.3321815195,"v":245703.4159279215,"t":1723665600}
+{"o":114.3321815195,"h":114.5453463267,"l":113.8576583102,"c":114.0331711275,"v":202049.4074258863,"t":1723669200}
+{"o":114.0331711275,"h":114.422977239,"l":112.636057066,"c":114.4182140018,"v":334655.5004216272,"t":1723672800}
+{"o":114.4182140018,"h":114.4619001239,"l":113.8948674062,"c":113.8948674062,"v":207914.7024261145,"t":1723676400}
+{"o":113.8948674062,"h":115.2029969866,"l":113.8943492882,"c":114.8521243282,"v":249848.9645681822,"t":1723680000}
+{"o":114.8521243282,"h":115.2571479361,"l":114.2428277212,"c":114.3620133514,"v":240348.6929557579,"t":1723683600}
+{"o":114.3620133514,"h":115.1319313273,"l":113.4682214172,"c":114.6450688965,"v":377812.3434252733,"t":1723687200}
+{"o":114.6450688965,"h":115.0826171428,"l":114.4864418175,"c":114.6761763005,"v":233435.4171799276,"t":1723690800}
+{"o":114.6761763005,"h":114.8203449166,"l":113.8175432047,"c":114.6518118246,"v":346974.0478407822,"t":1723694400}
+{"o":114.6518118246,"h":114.8120974932,"l":113.0856283488,"c":113.3219872464,"v":249059.7433627953,"t":1723698000}
+{"o":113.3219872464,"h":113.5053475895,"l":111.6668319707,"c":112.4801388185,"v":321768.3362038724,"t":1723701600}
+{"o":112.4801388185,"h":113.0643187088,"l":111.8275312287,"c":112.886697641,"v":239043.6340060426,"t":1723705200}
+{"o":112.886697641,"h":113.4451956036,"l":112.2957774651,"c":113.4451956036,"v":229252.0005374638,"t":1723708800}
+{"o":113.4451956036,"h":113.7456098551,"l":112.6261796216,"c":112.6790016892,"v":233481.9833678469,"t":1723712400}
+{"o":112.6790016892,"h":112.8784716903,"l":111.9780005858,"c":112.2849192342,"v":307973.0991564019,"t":1723716000}
+{"o":112.2849192342,"h":119.7786346228,"l":112.2849192342,"c":119.5615261253,"v":261376.8192219177,"t":1723719600}
+{"o":119.5615261253,"h":121.5713786098,"l":119.0268557515,"c":119.2802250697,"v":490609.2636705748,"t":1723723200}
+{"o":119.2802250697,"h":121.242058868,"l":118.7123901105,"c":121.0670354742,"v":453352.8729400881,"t":1723726800}
+{"o":121.0670354742,"h":122.3404047625,"l":120.3748370294,"c":121.0960685705,"v":432356.6179292105,"t":1723730400}
+{"o":121.0960685705,"h":122.1769387323,"l":120.5539279963,"c":121.9253886545,"v":376378.7640638482,"t":1723734000}
+{"o":121.9253886545,"h":123.297289944,"l":121.5395460287,"c":121.8483585165,"v":339120.3535784926,"t":1723737600}
+{"o":121.8483585165,"h":121.8727041227,"l":119.6031862637,"c":119.624292943,"v":358625.1238669393,"t":1723741200}
+{"o":119.624292943,"h":119.6479599578,"l":114.8743702566,"c":115.8077705277,"v":833128.6853978994,"t":1723744800}
+{"o":115.8077705277,"h":117.3698839,"l":114.7959109196,"c":116.9286094775,"v":659706.981856306,"t":1723748400}
+{"o":116.9286094775,"h":117.3683925591,"l":115.8131186968,"c":117.2770103709,"v":414500.0406964268,"t":1723752000}
+{"o":117.2770103709,"h":118.4670073072,"l":116.8374437976,"c":118.4670073072,"v":535127.0572965679,"t":1723755600}
+{"o":118.4670073072,"h":121.039268783,"l":117.7184640967,"c":120.0287550684,"v":491849.4703088053,"t":1723759200}
+{"o":120.0287550684,"h":120.3469448279,"l":118.9701180048,"c":119.1056939617,"v":269409.3267102955,"t":1723762800}
+{"o":119.1056939617,"h":119.291916177,"l":118.3564100565,"c":118.5110493537,"v":267087.2768658497,"t":1723766400}
+{"o":118.5110493537,"h":119.0928565829,"l":117.5122592894,"c":118.5555160656,"v":239079.3275907771,"t":1723770000}
+{"o":118.5555160656,"h":120.5934092706,"l":117.8530198523,"c":119.5608483256,"v":376537.7137502898,"t":1723773600}
+{"o":119.5608483256,"h":122.8368303411,"l":118.4069080411,"c":121.751261858,"v":305004.4677149808,"t":1723777200}
+{"o":121.751261858,"h":122.2483304112,"l":121.3998390025,"c":122.1772871475,"v":192383.1769833103,"t":1723780800}
+{"o":122.1772871475,"h":122.8009908754,"l":121.9128922709,"c":122.6557757657,"v":210455.8313697536,"t":1723784400}
+{"o":122.6557757657,"h":124.1721318657,"l":122.4757177248,"c":123.7279584603,"v":256190.9161806819,"t":1723788000}
+{"o":123.7279584603,"h":124.0497347947,"l":123.3431214154,"c":123.9332481394,"v":198815.3185218101,"t":1723791600}
+{"o":123.9332481394,"h":124.2305696857,"l":123.0095414859,"c":123.2133822255,"v":240302.3041762762,"t":1723795200}
+{"o":123.2133822255,"h":123.8348495785,"l":123.0287552868,"c":123.8097304575,"v":202176.3433286303,"t":1723798800}
+{"o":123.8097304575,"h":123.8097304575,"l":122.4542518098,"c":123.0584370543,"v":218618.8301155536,"t":1723802400}
+{"o":123.0584370543,"h":123.4349821023,"l":121.6878346239,"c":121.7542081243,"v":511300.7437895581,"t":1723806000}
+{"o":121.7542081243,"h":122.3143510005,"l":119.0754808546,"c":119.3516979882,"v":482979.7605135218,"t":1723809600}
+{"o":119.3516979882,"h":122.2705169915,"l":119.1276357514,"c":120.3290673536,"v":605775.1085977211,"t":1723813200}
+{"o":120.3290673536,"h":120.6794512918,"l":118.0989710503,"c":118.6628659521,"v":611777.811088805,"t":1723816800}
+{"o":118.6628659521,"h":119.4016805884,"l":116.9051128487,"c":118.2553390569,"v":508277.9057490929,"t":1723820400}
+{"o":118.2553390569,"h":119.8712930399,"l":117.884372228,"c":118.6660728807,"v":432309.2251019707,"t":1723824000}
+{"o":118.6660728807,"h":119.9406524689,"l":116.7693945563,"c":119.7026346561,"v":436567.1031162327,"t":1723827600}
+{"o":119.7026346561,"h":120.5892656302,"l":118.8051573749,"c":119.5102863491,"v":404142.832500729,"t":1723831200}
+{"o":119.5102863491,"h":121.3118299973,"l":119.5102863491,"c":120.8177156371,"v":377940.204765413,"t":1723834800}
+{"o":120.8177156371,"h":121.6984059514,"l":120.4791582157,"c":120.486733192,"v":269537.3798410872,"t":1723838400}
+{"o":120.486733192,"h":121.0362742142,"l":119.6545100158,"c":119.9669107722,"v":283308.2643661425,"t":1723842000}
+{"o":119.9669107722,"h":120.2914143855,"l":119.5948851575,"c":119.7300767321,"v":223302.9821972017,"t":1723845600}
+{"o":119.7300767321,"h":119.8078663982,"l":119.1377565121,"c":119.1895428147,"v":199784.0941518406,"t":1723849200}
+{"o":119.1895428147,"h":119.4475515877,"l":118.0269418332,"c":119.1531967095,"v":263391.0481672903,"t":1723852800}
+{"o":119.1531967095,"h":120.005137822,"l":118.9395254648,"c":119.5124625027,"v":199801.3951593961,"t":1723856400}
+{"o":119.5124625027,"h":120.3226406473,"l":119.384497429,"c":119.7601060307,"v":191942.3932586313,"t":1723860000}
+{"o":119.7601060307,"h":119.9144728034,"l":118.4886702264,"c":119.0443009972,"v":205356.9667069556,"t":1723863600}
+{"o":119.0443009972,"h":119.5836930773,"l":118.880144635,"c":119.504812063,"v":167631.053642143,"t":1723867200}
+{"o":119.504812063,"h":119.7773585901,"l":119.1781775785,"c":119.6326687369,"v":166803.0296508198,"t":1723870800}
+{"o":119.6326687369,"h":119.8441917953,"l":119.0079231811,"c":119.2079376928,"v":172719.9867041387,"t":1723874400}
+{"o":119.2079376928,"h":119.6008532558,"l":118.8306384521,"c":119.6008532558,"v":200227.0784239083,"t":1723878000}
+{"o":119.6008532558,"h":119.6470255616,"l":119.123668362,"c":119.6215760218,"v":166125.6678030304,"t":1723881600}
+{"o":119.6215760218,"h":120.1660231104,"l":119.2340499474,"c":119.6914802796,"v":184968.3857972419,"t":1723885200}
+{"o":119.6914802796,"h":119.8354244387,"l":118.6794977217,"c":118.7738028906,"v":187602.8488083993,"t":1723888800}
+{"o":118.7738028906,"h":119.6335388264,"l":118.4287172067,"c":119.3559145655,"v":182500.0037260181,"t":1723892400}
+{"o":119.3559145655,"h":119.9114697638,"l":119.1226588138,"c":119.7692539002,"v":206054.6017413831,"t":1723896000}
+{"o":119.7692539002,"h":120.7557139437,"l":119.6058630231,"c":119.8514770819,"v":283944.5748635314,"t":1723899600}
+{"o":119.8514770819,"h":121.0299961732,"l":119.7259835159,"c":121.0267106423,"v":271364.2137496423,"t":1723903200}
+{"o":121.0267106423,"h":121.4896888668,"l":120.1417168125,"c":120.2057891482,"v":293157.5347229561,"t":1723906800}
+{"o":120.2057891482,"h":121.2424895574,"l":120.1692392245,"c":121.0868639921,"v":253072.7289508752,"t":1723910400}
+{"o":121.0868639921,"h":121.5056992298,"l":120.3834260534,"c":120.4304447717,"v":210612.7435523907,"t":1723914000}
+{"o":120.4304447717,"h":120.6133333732,"l":120.0566730566,"c":120.4815566203,"v":173030.6104554515,"t":1723917600}
+{"o":120.4815566203,"h":121.1641326607,"l":120.3132159379,"c":120.9762879255,"v":150467.1535444622,"t":1723921200}
+{"o":120.9762879255,"h":121.2011314852,"l":120.7038426732,"c":120.8700441444,"v":149024.2632962604,"t":1723924800}
+{"o":120.8700441444,"h":121.1290498196,"l":120.5927734873,"c":121.0988939382,"v":152193.9431259618,"t":1723928400}
+{"o":121.0988939382,"h":121.6175245404,"l":121.0988939382,"c":121.3530797257,"v":225780.6052634044,"t":1723932000}
+{"o":121.3530797257,"h":121.7339193672,"l":121.1914504314,"c":121.6687944418,"v":175336.2578067102,"t":1723935600}
+{"o":121.6687944418,"h":122.7196073585,"l":121.207067751,"c":122.3271620576,"v":239674.8426813464,"t":1723939200}
+{"o":122.3271620576,"h":122.437513378,"l":120.984743134,"c":121.1163549093,"v":328909.6800368673,"t":1723942800}
+{"o":121.1163549093,"h":122.7118630318,"l":120.8969819914,"c":122.4887135409,"v":262676.3227622209,"t":1723946400}
+{"o":122.4887135409,"h":122.8524887532,"l":120.9875853447,"c":121.0516603932,"v":228300.772536424,"t":1723950000}
+{"o":121.0516603932,"h":121.393765105,"l":120.5411484523,"c":121.0930334179,"v":198137.8142393677,"t":1723953600}
+{"o":121.0930334179,"h":121.5928768985,"l":120.8604606982,"c":121.0751136386,"v":180717.629972701,"t":1723957200}
+{"o":121.0751136386,"h":121.6390682557,"l":120.9684255445,"c":121.5261535417,"v":185621.9326616131,"t":1723960800}
+{"o":121.5261535417,"h":121.7324101544,"l":121.1263743078,"c":121.3970230672,"v":169823.5758776989,"t":1723964400}
+{"o":121.3970230672,"h":121.6738489121,"l":121.1521073562,"c":121.6738489121,"v":159333.5817633811,"t":1723968000}
+{"o":121.6738489121,"h":122.6953030811,"l":121.5683952721,"c":122.5589716605,"v":185692.3855529027,"t":1723971600}
+{"o":122.5589716605,"h":125.5456263926,"l":122.5523281929,"c":123.4549933749,"v":410602.7881806777,"t":1723975200}
+{"o":123.4549933749,"h":123.9906850105,"l":123.1337025133,"c":123.9906850105,"v":193046.7507335479,"t":1723978800}
+{"o":123.9906850105,"h":125.4763813261,"l":123.4579373536,"c":124.7545238546,"v":281730.1519471255,"t":1723982400}
+{"o":124.7545238546,"h":125.7642757529,"l":124.1607035749,"c":124.2509847949,"v":239736.9808563516,"t":1723986000}
+{"o":124.2509847949,"h":133.459730853,"l":124.218264652,"c":132.7759275985,"v":245948.9224858459,"t":1723989600}
+{"o":132.7759275985,"h":133.633670906,"l":132.4842708239,"c":133.3240678858,"v":205418.743344703,"t":1723993200}
+{"o":133.3240678858,"h":134.1571159185,"l":132.9878609717,"c":133.6723858863,"v":239424.4815929528,"t":1723996800}
+{"o":133.6723858863,"h":133.8344775725,"l":132.1073666043,"c":132.2416627691,"v":276476.3315869023,"t":1724000400}
+{"o":132.2416627691,"h":133.2587229237,"l":132.0711174253,"c":133.2122930707,"v":228115.1862129092,"t":1724004000}
+{"o":133.2122930707,"h":134.1029028001,"l":133.0757559155,"c":134.018700201,"v":200104.8299918784,"t":1724007600}
+{"o":134.018700201,"h":134.5626687758,"l":133.64026687,"c":134.1939069028,"v":197016.4881697852,"t":1724011200}
+{"o":134.1939069028,"h":134.2553740669,"l":132.5115432071,"c":132.7186111683,"v":270956.0169460805,"t":1724014800}
+{"o":132.7186111683,"h":133.3130495949,"l":132.2508097074,"c":132.2844050388,"v":285897.142766238,"t":1724018400}
+{"o":132.2844050388,"h":132.5534368932,"l":129.9969391252,"c":130.3214697446,"v":379333.4446890511,"t":1724022000}
+{"o":130.3214697446,"h":131.2812190495,"l":129.7767352583,"c":129.9741632983,"v":405980.640760825,"t":1724025600}
+{"o":129.9741632983,"h":130.7553679453,"l":129.5532140002,"c":130.0063102802,"v":256692.0610130324,"t":1724029200}
+{"o":130.0063102802,"h":130.7636375057,"l":129.5690354648,"c":130.5598550172,"v":189296.6283746667,"t":1724032800}
+{"o":130.5598550172,"h":131.1985668031,"l":130.2674743294,"c":131.0546959714,"v":203861.395121807,"t":1724036400}
+{"o":131.0546959714,"h":131.2196301519,"l":130.4612758504,"c":130.9865451038,"v":229542.5247528141,"t":1724040000}
+{"o":130.9865451038,"h":131.1856500835,"l":129.8590085829,"c":130.1633247204,"v":234809.3108280189,"t":1724043600}
+{"o":130.1633247204,"h":131.3165468847,"l":129.8106938479,"c":130.724718905,"v":254875.512447405,"t":1724047200}
+{"o":130.724718905,"h":131.3252612621,"l":130.1703833025,"c":130.2076814012,"v":184828.0502932548,"t":1724050800}
+{"o":130.2076814012,"h":130.7282914473,"l":130.0651145263,"c":130.529982555,"v":204812.3676436503,"t":1724054400}
+{"o":130.529982555,"h":131.1756401942,"l":128.9277980067,"c":129.0113234597,"v":234390.8875496381,"t":1724058000}
+{"o":129.0113234597,"h":129.6246912773,"l":128.4436573853,"c":129.1909043167,"v":297855.0983937904,"t":1724061600}
+{"o":129.1909043167,"h":130.377027177,"l":128.8072028794,"c":130.2624385036,"v":233054.6195376532,"t":1724065200}
+{"o":130.2624385036,"h":131.1347147178,"l":129.9152500886,"c":131.026653043,"v":262523.2546584248,"t":1724068800}
+{"o":131.026653043,"h":132.3740384554,"l":130.3034665881,"c":130.6634306544,"v":398065.1187036546,"t":1724072400}
+{"o":130.6634306544,"h":132.0594628926,"l":129.6591788477,"c":131.9494785424,"v":359772.4853786549,"t":1724076000}
+{"o":131.9494785424,"h":132.2297804302,"l":131.4879172596,"c":131.6812227124,"v":306319.8516242394,"t":1724079600}
+{"o":131.6812227124,"h":132.0893907894,"l":130.8825771372,"c":131.9115971777,"v":330370.487589531,"t":1724083200}
+{"o":131.9115971777,"h":133.7573895568,"l":131.0126457603,"c":131.5026596781,"v":497924.0399353461,"t":1724086800}
+{"o":131.5026596781,"h":132.3363823389,"l":130.7188920124,"c":131.3810120966,"v":324560.5002525045,"t":1724090400}
+{"o":131.3810120966,"h":131.4542683044,"l":130.4911499691,"c":130.8154236086,"v":258545.2436079178,"t":1724094000}
+{"o":130.8154236086,"h":131.9760510695,"l":130.6148254214,"c":131.213087799,"v":336069.9393565464,"t":1724097600}
+{"o":131.213087799,"h":131.832431815,"l":131.0001204489,"c":131.3940634057,"v":201115.4902659701,"t":1724101200}
+{"o":131.3940634057,"h":132.1552007408,"l":130.683770664,"c":131.4422567555,"v":234801.7132147256,"t":1724104800}
+{"o":131.4422567555,"h":132.2774548781,"l":130.8170874646,"c":132.0445528535,"v":276621.2466361855,"t":1724108400}
+{"o":132.0445528535,"h":134.4843418108,"l":131.2713972235,"c":134.0986506457,"v":443428.5684465326,"t":1724112000}
+{"o":134.0986506457,"h":135.3219255242,"l":132.9236306466,"c":133.4355785341,"v":357291.0157344793,"t":1724115600}
+{"o":133.4355785341,"h":133.5564461133,"l":132.6196952912,"c":133.062062556,"v":259871.7654636345,"t":1724119200}
+{"o":133.062062556,"h":133.4462446166,"l":132.8434633254,"c":133.270137449,"v":252175.7742753648,"t":1724122800}
+{"o":133.270137449,"h":134.991902178,"l":133.1006355063,"c":134.5955873501,"v":256783.4952178384,"t":1724126400}
+{"o":134.5955873501,"h":136.1992115048,"l":134.487815555,"c":135.0863310301,"v":385822.0687220622,"t":1724130000}
+{"o":135.0863310301,"h":135.2305413941,"l":134.3249197489,"c":134.6093652763,"v":206304.6299531233,"t":1724133600}
+{"o":134.6093652763,"h":135.0270146015,"l":134.4750459408,"c":134.9182650482,"v":211015.2965604429,"t":1724137200}
+{"o":134.9182650482,"h":135.1901908133,"l":133.6211710358,"c":133.8122409491,"v":223634.6813666025,"t":1724140800}
+{"o":133.8122409491,"h":134.4636771812,"l":133.7201676405,"c":134.112434711,"v":165714.8271289272,"t":1724144400}
+{"o":134.112434711,"h":134.2217681908,"l":133.7043881859,"c":133.7788081886,"v":181124.5888775841,"t":1724148000}
+{"o":133.7788081886,"h":133.9898727422,"l":132.8823920259,"c":133.0672965851,"v":247420.3052099394,"t":1724151600}
+{"o":133.0672965851,"h":133.7785948002,"l":132.9760938826,"c":133.5992487592,"v":220462.7735257144,"t":1724155200}
+{"o":133.5992487592,"h":134.0039227938,"l":132.7337340036,"c":133.6652390846,"v":291935.2028710779,"t":1724158800}
+{"o":133.6652390846,"h":133.7767957496,"l":130.3756000632,"c":130.4258391818,"v":493390.8925113332,"t":1724162400}
+{"o":130.4258391818,"h":130.6822087164,"l":129.0418576644,"c":129.9613319649,"v":479984.5919516024,"t":1724166000}
+{"o":129.9613319649,"h":130.7390023514,"l":129.6180186563,"c":130.467151692,"v":313715.3330888768,"t":1724169600}
+{"o":130.467151692,"h":131.3040811731,"l":130.3425771597,"c":131.1675967429,"v":243592.5489455799,"t":1724173200}
+{"o":131.1675967429,"h":131.7729822661,"l":130.781954601,"c":131.2715449038,"v":266296.9970637382,"t":1724176800}
+{"o":131.2715449038,"h":132.023650959,"l":131.0853310688,"c":131.7202408515,"v":197947.3252939531,"t":1724180400}
+{"o":131.7202408515,"h":132.2305280844,"l":131.2784797743,"c":131.2802851522,"v":205603.3516433509,"t":1724184000}
+{"o":131.2802851522,"h":131.3421841532,"l":130.4059228041,"c":130.9450558431,"v":188666.7020045144,"t":1724187600}
+{"o":130.9450558431,"h":131.3686472941,"l":130.7258111658,"c":131.0502170552,"v":170740.003564021,"t":1724191200}
+{"o":131.0502170552,"h":131.1603386157,"l":130.1156118453,"c":130.1570648994,"v":155574.2543412579,"t":1724194800}
+{"o":130.1570648994,"h":130.7970019143,"l":129.7066924531,"c":129.7586463972,"v":189357.3314637896,"t":1724198400}
+{"o":129.7586463972,"h":130.5551391266,"l":129.5335733675,"c":130.4122568631,"v":231689.2859081534,"t":1724202000}
+{"o":130.4122568631,"h":130.9194410917,"l":130.1984000848,"c":130.7028888736,"v":136119.4597298515,"t":1724205600}
+{"o":130.7028888736,"h":130.7709772728,"l":129.9159727769,"c":130.4292955049,"v":117454.7725199071,"t":1724209200}
+{"o":130.4292955049,"h":130.6926744535,"l":130.137678855,"c":130.6027351174,"v":118311.737242887,"t":1724212800}
+{"o":130.6027351174,"h":131.2201539512,"l":130.4113104347,"c":131.0924726133,"v":118761.3903801278,"t":1724216400}
+{"o":131.0924726133,"h":131.3919333603,"l":131.0086575133,"c":131.1952659339,"v":148013.4396603325,"t":1724220000}
+{"o":131.1952659339,"h":131.6206606348,"l":130.5219961653,"c":131.0272331713,"v":163881.9271417019,"t":1724223600}
+{"o":131.0272331713,"h":131.3276802563,"l":129.8370583517,"c":130.0702270132,"v":174339.5039488855,"t":1724227200}
+{"o":130.0702270132,"h":130.1709413389,"l":128.9357381208,"c":129.464987651,"v":155049.7921752891,"t":1724230800}
+{"o":129.464987651,"h":130.1784499719,"l":129.2386542021,"c":130.0221934496,"v":145394.8182038531,"t":1724234400}
+{"o":130.0221934496,"h":130.1593671873,"l":129.2386522808,"c":129.3043539252,"v":147905.2918807068,"t":1724238000}
+{"o":129.3043539252,"h":129.7461508617,"l":128.5777438874,"c":129.2537857341,"v":156916.0781266927,"t":1724241600}
+{"o":129.2537857341,"h":129.5110937795,"l":126.9117652059,"c":129.2424963871,"v":344023.5420015124,"t":1724245200}
+{"o":129.2424963871,"h":130.3576247392,"l":127.3638701647,"c":127.9868383203,"v":597276.8466477736,"t":1724248800}
+{"o":127.9868383203,"h":128.8293614199,"l":127.349019856,"c":128.394447567,"v":378797.2163536851,"t":1724252400}
+{"o":128.394447567,"h":129.3035408168,"l":127.8066886782,"c":129.2546682493,"v":248123.0238503182,"t":1724256000}
+{"o":129.2546682493,"h":130.0015885761,"l":128.9671553297,"c":129.4307390235,"v":241934.2321690525,"t":1724259600}
+{"o":129.4307390235,"h":130.911693811,"l":129.2272402707,"c":130.5948192074,"v":331160.0874813377,"t":1724263200}
+{"o":130.5948192074,"h":131.4845763873,"l":130.0915089684,"c":131.2738145087,"v":302994.2563656674,"t":1724266800}
+{"o":131.2738145087,"h":132.1159461205,"l":130.479076151,"c":130.9100356897,"v":335475.564271929,"t":1724270400}
+{"o":130.9100356897,"h":131.7073797504,"l":130.5343083021,"c":131.4270345275,"v":283546.6535597511,"t":1724274000}
+{"o":131.4270345275,"h":131.6425953846,"l":130.7578822693,"c":130.787811633,"v":218776.7531043811,"t":1724277600}
+{"o":130.787811633,"h":131.2456879611,"l":130.0380018904,"c":130.6630505229,"v":214916.7575623551,"t":1724281200}
+{"o":130.6630505229,"h":131.0742769626,"l":130.3428464905,"c":130.373940734,"v":232744.3745476091,"t":1724284800}
+{"o":130.373940734,"h":131.056724432,"l":130.2918729933,"c":130.878765948,"v":224838.6880511141,"t":1724288400}
+{"o":130.878765948,"h":130.9595405132,"l":128.7513315087,"c":129.4911862744,"v":238364.6826657567,"t":1724292000}
+{"o":129.4911862744,"h":129.8430674761,"l":129.1457671885,"c":129.7253845261,"v":164112.7703244295,"t":1724295600}
+{"o":129.7253845261,"h":130.1926858908,"l":129.4080535038,"c":130.0932114656,"v":143559.021355348,"t":1724299200}
+{"o":130.0932114656,"h":130.2410184083,"l":129.8338302885,"c":130.1334158253,"v":124576.9023420644,"t":1724302800}
+{"o":130.1334158253,"h":130.6670345478,"l":130.0323163226,"c":130.61488497,"v":135747.2906365074,"t":1724306400}
+{"o":130.61488497,"h":131.4342976755,"l":130.3179489878,"c":131.139196826,"v":159690.8156530841,"t":1724310000}
+{"o":131.139196826,"h":131.4168063046,"l":130.8389125072,"c":131.0199181518,"v":158957.9071141001,"t":1724313600}
+{"o":131.0199181518,"h":131.0595850131,"l":130.5361872509,"c":130.8120903561,"v":153948.2956110118,"t":1724317200}
+{"o":130.8120903561,"h":132.0479514567,"l":130.6235823473,"c":131.8430956111,"v":206774.1929789308,"t":1724320800}
+{"o":131.8430956111,"h":132.4734944687,"l":131.3711565183,"c":132.2674918731,"v":263203.0939153363,"t":1724324400}
+{"o":132.2674918731,"h":132.6260118171,"l":130.8509983379,"c":131.0716343816,"v":434027.7246425626,"t":1724328000}
+{"o":131.0716343816,"h":131.6327167276,"l":130.314106428,"c":130.9250241232,"v":330043.8496399734,"t":1724331600}
+{"o":130.9250241232,"h":131.017966962,"l":130.0984865003,"c":130.6783024591,"v":302227.3156843891,"t":1724335200}
+{"o":130.6783024591,"h":131.3508292973,"l":129.9807937467,"c":130.5159010456,"v":258264.1571933144,"t":1724338800}
+{"o":130.5159010456,"h":131.1400131305,"l":130.4239647799,"c":130.6527748358,"v":239761.6508366387,"t":1724342400}
+{"o":130.6527748358,"h":131.1254059627,"l":130.3387034624,"c":130.4855495138,"v":195467.8513083713,"t":1724346000}
+{"o":130.4855495138,"h":131.3680224844,"l":130.3118769016,"c":130.7956222852,"v":167364.5905417576,"t":1724349600}
+{"o":130.7956222852,"h":131.0235994905,"l":130.486107533,"c":130.5867168938,"v":186391.5586354339,"t":1724353200}
+{"o":130.5867168938,"h":131.3516334626,"l":130.5266259979,"c":131.2107864164,"v":259885.9897029224,"t":1724356800}
+{"o":131.2107864164,"h":131.5329098806,"l":130.8748838421,"c":131.1693008008,"v":180792.7576860674,"t":1724360400}
+{"o":131.1693008008,"h":131.2572241843,"l":130.9019509609,"c":131.0442901315,"v":157633.7336273612,"t":1724364000}
+{"o":131.0442901315,"h":131.2503330263,"l":130.8752402411,"c":131.0630467041,"v":165863.5670836927,"t":1724367600}
+{"o":131.0630467041,"h":133.064641226,"l":131.0075077646,"c":132.1178469061,"v":248011.7966125683,"t":1724371200}
+{"o":132.1178469061,"h":132.4484740717,"l":131.6661273448,"c":132.427307823,"v":212945.3380350455,"t":1724374800}
+{"o":132.427307823,"h":133.3221578081,"l":132.2657058793,"c":132.4777381108,"v":241773.999204575,"t":1724378400}
+{"o":132.4777381108,"h":132.7500378133,"l":132.0781647334,"c":132.1891303171,"v":173117.5232674325,"t":1724382000}
+{"o":132.1891303171,"h":132.7115140116,"l":132.0746920782,"c":132.1178208642,"v":161802.920303718,"t":1724385600}
+{"o":132.1178208642,"h":133.5089799088,"l":132.1178208642,"c":133.0904001009,"v":183269.8620593172,"t":1724389200}
+{"o":133.0904001009,"h":133.519214487,"l":132.5765408453,"c":133.2224794999,"v":171911.8642115536,"t":1724392800}
+{"o":133.2224794999,"h":133.3606503166,"l":132.6786003844,"c":132.8189299734,"v":159871.1618772426,"t":1724396400}
+{"o":132.8189299734,"h":135.9207320713,"l":132.6540609326,"c":135.5926451209,"v":133264.9067972453,"t":1724400000}
+{"o":135.5926451209,"h":135.5926451209,"l":134.7046863257,"c":134.8099798856,"v":203524.7984988358,"t":1724403600}
+{"o":134.8099798856,"h":135.2181656959,"l":134.7271435912,"c":134.7669417017,"v":133117.7894900051,"t":1724407200}
+{"o":134.7669417017,"h":134.8404269385,"l":133.901161784,"c":133.9811005464,"v":170956.4365997474,"t":1724410800}
+{"o":133.9811005464,"h":135.022873906,"l":133.9811005464,"c":134.8900773064,"v":165994.389988697,"t":1724414400}
+{"o":134.8900773064,"h":135.1073934161,"l":134.0974583236,"c":135.1033532038,"v":215309.3398134449,"t":1724418000}
+{"o":135.1033532038,"h":147.2728597068,"l":129.4511023457,"c":143.7564233431,"v":832285.7113853169,"t":1724421600}
+{"o":143.7564233431,"h":145.2086094707,"l":143.482419053,"c":144.5322256613,"v":361570.9499575891,"t":1724425200}
+{"o":144.5322256613,"h":145.3651323519,"l":136.2879012637,"c":137.2239767423,"v":260147.8870702085,"t":1724428800}
+{"o":137.2239767423,"h":140.5338824363,"l":137.2066543014,"c":140.2040267783,"v":409555.6209097605,"t":1724432400}
+{"o":140.2040267783,"h":141.565007363,"l":139.6570201385,"c":140.3085113646,"v":530264.1669588822,"t":1724436000}
+{"o":140.3085113646,"h":142.1438506446,"l":140.2350452882,"c":141.6801143917,"v":332718.4495624493,"t":1724439600}
+{"o":141.6801143917,"h":143.4792864251,"l":141.6461444993,"c":142.8475667801,"v":340214.6643005883,"t":1724443200}
+{"o":142.8475667801,"h":144.1724733047,"l":142.7037392982,"c":144.0499591492,"v":336797.6754429402,"t":1724446800}
+{"o":144.0499591492,"h":145.7709669795,"l":143.4091941823,"c":143.7792918523,"v":389107.3616553643,"t":1724450400}
+{"o":143.7792918523,"h":145.403391493,"l":143.7792918523,"c":145.0826154447,"v":237449.0292087705,"t":1724454000}
+{"o":145.0826154447,"h":145.9922075793,"l":144.186333604,"c":144.9581709485,"v":286482.9477492548,"t":1724457600}
+{"o":144.9581709485,"h":145.1158269199,"l":143.8242670155,"c":145.1071481672,"v":202745.1779343055,"t":1724461200}
+{"o":145.1071481672,"h":146.330875758,"l":143.7563084589,"c":145.1514465306,"v":187358.7276836038,"t":1724464800}
+{"o":145.1514465306,"h":145.4209715956,"l":144.8324516199,"c":145.0694752642,"v":147006.0190595967,"t":1724468400}
+{"o":145.0694752642,"h":145.8601018873,"l":144.9573448958,"c":145.7824907191,"v":136279.4729168267,"t":1724472000}
+{"o":145.7824907191,"h":147.0648159312,"l":145.6820028365,"c":146.2415132151,"v":209685.5633205023,"t":1724475600}
+{"o":146.2415132151,"h":146.6166568616,"l":145.7827245367,"c":145.7863077436,"v":211464.4833220171,"t":1724479200}
+{"o":145.7863077436,"h":146.4484450085,"l":145.7852567933,"c":146.3479308058,"v":135476.9977639663,"t":1724482800}
+{"o":146.3479308058,"h":147.2867479168,"l":146.0640294883,"c":147.2306135068,"v":206687.6613049912,"t":1724486400}
+{"o":147.2306135068,"h":149.5051034879,"l":146.6587368918,"c":149.0999994975,"v":191216.0519669068,"t":1724490000}
+{"o":149.0999994975,"h":150.2521995339,"l":148.5157819287,"c":149.3471908484,"v":276766.7445536252,"t":1724493600}
+{"o":149.3471908484,"h":150.0455337155,"l":148.8326788321,"c":148.9269257089,"v":225011.8525175634,"t":1724497200}
+{"o":148.9269257089,"h":149.8303040261,"l":148.5833872767,"c":148.8769685829,"v":225035.7696582988,"t":1724500800}
+{"o":148.8769685829,"h":149.494434687,"l":148.7446792033,"c":149.4942949481,"v":262750.43320039,"t":1724504400}
+{"o":149.4942949481,"h":150.2147319189,"l":148.8760133645,"c":150.2147319189,"v":260025.4955765832,"t":1724508000}
+{"o":150.2147319189,"h":151.2956267819,"l":149.7109583438,"c":150.8789536328,"v":289273.9393927061,"t":1724511600}
+{"o":150.8789536328,"h":153.46588667,"l":150.760500215,"c":152.5311882662,"v":449424.6456691211,"t":1724515200}
+{"o":152.5311882662,"h":153.59824195,"l":151.8775313601,"c":152.2325649844,"v":389410.9750486761,"t":1724518800}
+{"o":152.2325649844,"h":153.3845416047,"l":151.5895609779,"c":152.7658578808,"v":328084.0185450536,"t":1724522400}
+{"o":152.7658578808,"h":153.2891339292,"l":151.7628302342,"c":151.9517452107,"v":233556.846982308,"t":1724526000}
+{"o":151.9517452107,"h":152.4966942722,"l":151.609691673,"c":151.8518905693,"v":204983.2077986193,"t":1724529600}
+{"o":151.8518905693,"h":151.8599233218,"l":147.308736073,"c":149.0380260977,"v":379872.0351000389,"t":1724533200}
+{"o":149.0380260977,"h":150.8518035978,"l":148.9923120215,"c":150.5006944556,"v":300277.84095069,"t":1724536800}
+{"o":150.5006944556,"h":152.2078832794,"l":150.3593610954,"c":152.0179368631,"v":198555.459207336,"t":1724540400}
+{"o":152.0179368631,"h":152.0630084314,"l":150.1171635589,"c":150.3443679276,"v":272747.9894445796,"t":1724544000}
+{"o":150.3443679276,"h":151.3218934446,"l":148.960070715,"c":149.7067532001,"v":277541.5586856405,"t":1724547600}
+{"o":149.7067532001,"h":150.5265488736,"l":149.6383541265,"c":150.2647777261,"v":159355.0518815079,"t":1724551200}
+{"o":150.2647777261,"h":150.376732054,"l":148.9252828365,"c":149.7784183675,"v":206323.3971903379,"t":1724554800}
+{"o":149.7784183675,"h":150.2791541359,"l":148.9952612091,"c":150.2791541359,"v":184479.7554025652,"t":1724558400}
+{"o":150.2791541359,"h":150.5017962056,"l":149.7258182119,"c":149.834586707,"v":221226.8148078171,"t":1724562000}
+{"o":149.834586707,"h":149.9656451212,"l":141.023008896,"c":141.2229456377,"v":186061.2982364015,"t":1724565600}
+{"o":141.2229456377,"h":141.2229456377,"l":139.0006910878,"c":139.7597437385,"v":283050.7626616496,"t":1724569200}
+{"o":139.7597437385,"h":140.7973478854,"l":139.4445500515,"c":140.7322504463,"v":201539.5037717863,"t":1724572800}
+{"o":140.7322504463,"h":141.3681022701,"l":140.2626843885,"c":140.9614573621,"v":181668.6142940074,"t":1724576400}
+{"o":140.9614573621,"h":141.0187344377,"l":139.9393840061,"c":140.3553803314,"v":151550.9827538332,"t":1724580000}
+{"o":140.3553803314,"h":141.3597227738,"l":140.2895918815,"c":140.7857257523,"v":177517.8047883713,"t":1724583600}
+{"o":140.7857257523,"h":141.3225666102,"l":140.4999586602,"c":141.3225666102,"v":137431.5489684368,"t":1724587200}
+{"o":141.3225666102,"h":142.3914223817,"l":141.2162755376,"c":141.8881417452,"v":256337.9364382503,"t":1724590800}
+{"o":141.8881417452,"h":143.0720055764,"l":141.8796159199,"c":142.4199517976,"v":222240.40495925,"t":1724594400}
+{"o":142.4199517976,"h":143.1875021785,"l":142.0299432844,"c":142.653682888,"v":239505.2323792957,"t":1724598000}
+{"o":142.653682888,"h":143.5410714528,"l":141.9086507289,"c":142.384844615,"v":236283.7381222571,"t":1724601600}
+{"o":142.384844615,"h":143.0676993464,"l":142.1335592603,"c":142.7674869585,"v":190083.2721618972,"t":1724605200}
+{"o":142.7674869585,"h":143.227112815,"l":142.2867010166,"c":142.8324875922,"v":194850.681903975,"t":1724608800}
+{"o":142.8324875922,"h":143.0676606101,"l":142.1237440733,"c":142.4865859766,"v":181689.3078950295,"t":1724612400}
+{"o":142.4865859766,"h":142.8451380448,"l":141.9940153512,"c":142.3063099417,"v":193588.1093863701,"t":1724616000}
+{"o":142.3063099417,"h":144.6215642869,"l":142.1916073377,"c":144.4037283352,"v":323277.1853944354,"t":1724619600}
+{"o":144.4037283352,"h":145.038024738,"l":143.3507525844,"c":143.7981677826,"v":244205.4452364027,"t":1724623200}
+{"o":143.7981677826,"h":144.3832899915,"l":141.8860161294,"c":142.281977681,"v":290760.5291870171,"t":1724626800}
+{"o":142.281977681,"h":143.1516623894,"l":141.7116909075,"c":142.4032853105,"v":277910.3594573613,"t":1724630400}
+{"o":142.4032853105,"h":142.551224694,"l":141.3816989912,"c":141.5031903857,"v":203178.1120492292,"t":1724634000}
+{"o":141.5031903857,"h":141.9792657856,"l":140.9598246688,"c":141.9630207982,"v":204331.6943286314,"t":1724637600}
+{"o":141.9630207982,"h":143.3814515668,"l":141.7276999851,"c":143.352105878,"v":167032.4342566646,"t":1724641200}
+{"o":52.2943371309,"h":52.7554759954,"l":52.2643334462,"c":52.2943371309,"v":776450.9108888266,"t":1717444800}
+{"o":52.2943371309,"h":52.4310064954,"l":52.0941623331,"c":52.2291805191,"v":655967.7620763008,"t":1717448400}
+{"o":52.2291805191,"h":52.2766534532,"l":52.0635505676,"c":52.2132231465,"v":393831.2992177492,"t":1717452000}
+{"o":52.2132231465,"h":52.2764030571,"l":51.9219721669,"c":52.0894903318,"v":368126.3172160829,"t":1717455600}
+{"o":52.0894903318,"h":52.3167748029,"l":51.9080360945,"c":52.2318975268,"v":412992.7237825663,"t":1717459200}
+{"o":52.2318975268,"h":52.6466480949,"l":52.0693343854,"c":52.576307128,"v":407083.6049819706,"t":1717462800}
+{"o":52.576307128,"h":52.576307128,"l":52.3198762665,"c":52.4533046434,"v":329051.8776932337,"t":1717466400}
+{"o":52.4533046434,"h":52.5936312929,"l":52.370373388,"c":52.5418805269,"v":322251.9487924653,"t":1717470000}
+{"o":52.5418805269,"h":52.7369273113,"l":52.3811234234,"c":52.4581828465,"v":335827.1621892271,"t":1717473600}
+{"o":52.4581828465,"h":52.5515279793,"l":52.1659969647,"c":52.1659969647,"v":305429.3730391289,"t":1717477200}
+{"o":52.1659969647,"h":52.3924572194,"l":52.0486670786,"c":52.2874825227,"v":412415.9077649051,"t":1717480800}
+{"o":52.2874825227,"h":52.3739322521,"l":52.1347120017,"c":52.1347120017,"v":296699.784892425,"t":1717484400}
+{"o":52.1347120017,"h":52.3444964709,"l":52.0519166285,"c":52.064543285,"v":319671.6446532176,"t":1717488000}
+{"o":52.064543285,"h":52.1699447521,"l":51.7181449342,"c":51.9675430555,"v":315754.3057381992,"t":1717491600}
+{"o":51.9675430555,"h":52.2803935634,"l":51.9013219217,"c":52.2286279453,"v":304425.8995842778,"t":1717495200}
+{"o":52.2286279453,"h":52.3316571945,"l":52.1197673982,"c":52.2459744897,"v":321558.8145237464,"t":1717498800}
+{"o":52.2459744897,"h":52.4471984816,"l":52.1627139967,"c":52.3206654461,"v":389315.4819305814,"t":1717502400}
+{"o":52.3206654461,"h":52.580502053,"l":52.1926516855,"c":52.4662198192,"v":543724.3909211396,"t":1717506000}
+{"o":52.4662198192,"h":52.786189835,"l":52.3040826803,"c":52.4004426845,"v":542797.3893916581,"t":1717509600}
+{"o":52.4004426845,"h":52.9999811395,"l":52.2886362331,"c":52.9999811395,"v":497862.5707778016,"t":1717513200}
+{"o":52.9999811395,"h":53.6585477401,"l":52.9766144228,"c":53.480490312,"v":672114.7964645284,"t":1717516800}
+{"o":53.480490312,"h":53.5208266239,"l":53.1266606322,"c":53.4289948004,"v":464543.9774078411,"t":1717520400}
+{"o":53.4289948004,"h":53.7931230279,"l":53.3862837317,"c":53.6477767165,"v":429718.9147484193,"t":1717524000}
+{"o":53.6477767165,"h":53.6477767165,"l":53.1661223538,"c":53.5168000119,"v":487657.8296211933,"t":1717527600}
+{"o":53.5168000119,"h":53.6415954381,"l":53.1352343503,"c":53.498512089,"v":446879.7479914675,"t":1717531200}
+{"o":53.498512089,"h":53.683722295,"l":53.3756942133,"c":53.552692102,"v":387577.8563192702,"t":1717534800}
+{"o":53.552692102,"h":53.9897818748,"l":53.552692102,"c":53.9689343978,"v":623095.3019424938,"t":1717538400}
+{"o":53.9689343978,"h":54.2722543558,"l":53.8665255642,"c":54.2184225742,"v":403762.4835086641,"t":1717542000}
+{"o":54.2184225742,"h":54.4683663949,"l":54.0471306717,"c":54.3297487662,"v":408318.0367730467,"t":1717545600}
+{"o":54.3297487662,"h":54.7814905554,"l":54.1636478995,"c":54.6407305737,"v":382637.6471977585,"t":1717549200}
+{"o":54.6407305737,"h":55.2045765042,"l":54.5546853511,"c":54.7660870044,"v":514170.0704770718,"t":1717552800}
+{"o":54.7660870044,"h":54.8870198402,"l":54.4948727548,"c":54.6123834314,"v":359043.0779247435,"t":1717556400}
+{"o":54.6123834314,"h":54.9117794695,"l":54.4076750486,"c":54.8160590129,"v":362508.3684422229,"t":1717560000}
+{"o":54.8160590129,"h":55.0153098563,"l":54.602287204,"c":54.9440726372,"v":383382.5066569566,"t":1717563600}
+{"o":54.9440726372,"h":55.1628415968,"l":54.9069253086,"c":55.0934331941,"v":374958.9241106789,"t":1717567200}
+{"o":55.0934331941,"h":55.1836091165,"l":54.8883328906,"c":54.9178670405,"v":453086.8040392975,"t":1717570800}
+{"o":54.9178670405,"h":54.9946707318,"l":54.6425406821,"c":54.8004835542,"v":493128.1561823084,"t":1717574400}
+{"o":54.8004835542,"h":55.1170555554,"l":54.7068078768,"c":54.9148256873,"v":484822.2527316358,"t":1717578000}
+{"o":54.9148256873,"h":55.0259011297,"l":54.6276720594,"c":54.6276720594,"v":459150.9135867233,"t":1717581600}
+{"o":54.6276720594,"h":54.780303254,"l":54.5018771809,"c":54.7555957402,"v":436444.912978971,"t":1717585200}
+{"o":54.7555957402,"h":54.9711527064,"l":54.4784580784,"c":54.7602524011,"v":553367.8559489831,"t":1717588800}
+{"o":54.7602524011,"h":55.0755786899,"l":54.5236669117,"c":54.6028563154,"v":727688.2266746816,"t":1717592400}
+{"o":54.6028563154,"h":54.8351421866,"l":54.2505971085,"c":54.7099386918,"v":647334.2029094035,"t":1717596000}
+{"o":54.7099386918,"h":55.4577729483,"l":54.6787556583,"c":55.3348440706,"v":584454.6221607925,"t":1717599600}
+{"o":55.3348440706,"h":55.6041085754,"l":55.0313056293,"c":55.1051893739,"v":585720.7444555575,"t":1717603200}
+{"o":55.1051893739,"h":55.5411783967,"l":55.0559942648,"c":55.3093870359,"v":504327.7192944777,"t":1717606800}
+{"o":55.3093870359,"h":55.4538195027,"l":54.6707547558,"c":54.8480832549,"v":542050.4753732855,"t":1717610400}
+{"o":54.8480832549,"h":54.9407465056,"l":54.6217385602,"c":54.7785006036,"v":463841.1363367934,"t":1717614000}
+{"o":54.7785006036,"h":54.9675677893,"l":54.7124507627,"c":54.9327771814,"v":425058.5773307055,"t":1717617600}
+{"o":54.9327771814,"h":54.9569146439,"l":54.7397749422,"c":54.8311778959,"v":398608.2572230533,"t":1717621200}
+{"o":54.8311778959,"h":55.0462624371,"l":54.7699800304,"c":54.8506553597,"v":413625.2679632615,"t":1717624800}
+{"o":54.8506553597,"h":55.0028306064,"l":54.7849742426,"c":54.9517260872,"v":423860.7376391983,"t":1717628400}
+{"o":54.9517260872,"h":55.0652760248,"l":54.828525518,"c":55.0054250066,"v":388994.4550637208,"t":1717632000}
+{"o":55.0054250066,"h":55.173407296,"l":54.8460954219,"c":54.97625023,"v":385235.0102790852,"t":1717635600}
+{"o":54.97625023,"h":55.234528168,"l":54.9497384078,"c":55.2134812531,"v":371333.9984438688,"t":1717639200}
+{"o":55.2134812531,"h":55.2134812531,"l":54.9846159038,"c":55.0568708504,"v":350171.9309123076,"t":1717642800}
+{"o":55.0568708504,"h":55.2297618249,"l":54.6488304319,"c":55.0204559697,"v":426115.2406619705,"t":1717646400}
+{"o":55.0204559697,"h":55.0204559697,"l":54.5467594917,"c":54.5633670587,"v":350172.5275404846,"t":1717650000}
+{"o":54.5633670587,"h":54.6495438906,"l":54.3226977949,"c":54.453534383,"v":357840.5377611025,"t":1717653600}
+{"o":54.453534383,"h":54.7010427033,"l":54.3105459622,"c":54.6581445786,"v":450107.4333949531,"t":1717657200}
+{"o":54.6581445786,"h":54.8024153216,"l":54.4807156252,"c":54.7640782453,"v":507056.5356952446,"t":1717660800}
+{"o":54.7640782453,"h":55.0550592829,"l":54.6425568214,"c":54.7379691183,"v":483209.7187342914,"t":1717664400}
+{"o":54.7379691183,"h":54.7408005928,"l":54.4834107383,"c":54.6896879666,"v":508651.6409146105,"t":1717668000}
+{"o":54.6896879666,"h":54.7987163353,"l":54.6089288061,"c":54.7987163353,"v":477207.2118830972,"t":1717671600}
+{"o":54.7987163353,"h":54.925816597,"l":54.6192114003,"c":54.7439574835,"v":515203.3596022959,"t":1717675200}
+{"o":54.7439574835,"h":54.8829856956,"l":54.5866664337,"c":54.6481327278,"v":494985.4655217276,"t":1717678800}
+{"o":54.6481327278,"h":54.847854241,"l":54.5326500417,"c":54.8448883412,"v":715567.7544500898,"t":1717682400}
+{"o":54.8448883412,"h":54.9955889481,"l":54.7290820244,"c":54.7533924557,"v":882959.8692451984,"t":1717686000}
+{"o":54.7533924557,"h":54.7947614113,"l":54.2576026476,"c":54.3357446768,"v":720691.8301018709,"t":1717689600}
+{"o":54.3357446768,"h":54.5780549399,"l":54.1060256699,"c":54.4010121173,"v":863381.4018612336,"t":1717693200}
+{"o":54.4010121173,"h":54.4644957118,"l":54.0289284614,"c":54.1573152962,"v":782682.905654265,"t":1717696800}
+{"o":54.1573152962,"h":54.1594060281,"l":53.2822936384,"c":53.5249616448,"v":908723.3786496635,"t":1717700400}
+{"o":53.5249616448,"h":54.0787889551,"l":53.0553622248,"c":53.9470448579,"v":810113.0762238838,"t":1717704000}
+{"o":53.9470448579,"h":54.0716552354,"l":53.7507335114,"c":53.8549100311,"v":648996.7695470965,"t":1717707600}
+{"o":53.8549100311,"h":54.0476095876,"l":53.767097753,"c":53.9945093086,"v":613220.6406731132,"t":1717711200}
+{"o":53.9945093086,"h":54.0698794784,"l":53.6244299229,"c":53.8555412772,"v":682073.1132955892,"t":1717714800}
+{"o":53.8555412772,"h":53.9966064372,"l":53.7479074738,"c":53.8517276611,"v":619601.2478449101,"t":1717718400}
+{"o":53.8517276611,"h":53.9196348224,"l":53.6162647674,"c":53.8386584574,"v":557097.8905051034,"t":1717722000}
+{"o":53.8386584574,"h":53.9796434971,"l":53.4963131822,"c":53.7696423707,"v":584501.0988805,"t":1717725600}
+{"o":53.7696423707,"h":53.9977196502,"l":53.7159194623,"c":53.9977196502,"v":495790.6282421274,"t":1717729200}
+{"o":53.9977196502,"h":54.5517595392,"l":53.9341997874,"c":54.4617577534,"v":491347.1421586412,"t":1717732800}
+{"o":54.4617577534,"h":54.6327848586,"l":54.358012441,"c":54.4922852236,"v":466979.5402685073,"t":1717736400}
+{"o":54.4922852236,"h":54.6002481569,"l":54.3742000073,"c":54.5404580702,"v":453778.0765635045,"t":1717740000}
+{"o":54.5404580702,"h":54.624423631,"l":54.4310199508,"c":54.4608224978,"v":539957.1533141222,"t":1717743600}
+{"o":54.4608224978,"h":54.5787392386,"l":54.3773868952,"c":54.466830217,"v":456103.0491623228,"t":1717747200}
+{"o":54.466830217,"h":54.5024189048,"l":54.2467720295,"c":54.3411368469,"v":461139.3254994578,"t":1717750800}
+{"o":54.3411368469,"h":54.4264229496,"l":54.0843604599,"c":54.2537496016,"v":474504.9352047364,"t":1717754400}
+{"o":54.2537496016,"h":54.5264978341,"l":54.1298040391,"c":54.4700143042,"v":549752.3954434464,"t":1717758000}
+{"o":54.4700143042,"h":54.6939462223,"l":53.5666795478,"c":54.153238437,"v":958575.7697164669,"t":1717761600}
+{"o":54.153238437,"h":54.3812110205,"l":53.969145719,"c":54.2570250202,"v":797498.0381722942,"t":1717765200}
+{"o":54.2570250202,"h":54.3657367368,"l":53.8828263639,"c":54.2717712111,"v":977039.3579953065,"t":1717768800}
+{"o":54.2717712111,"h":54.2717712111,"l":53.6006510679,"c":53.8313731318,"v":992863.041580471,"t":1717772400}
+{"o":53.8313731318,"h":53.9261670312,"l":53.3379717171,"c":53.3993286322,"v":1019728.0527218364,"t":1717776000}
+{"o":53.3993286322,"h":53.412910815,"l":52.3156403158,"c":52.4036659894,"v":1259423.4526176199,"t":1717779600}
+{"o":52.4036659894,"h":52.4036659894,"l":48.6588837892,"c":50.9645691624,"v":2619062.6032583574,"t":1717783200}
+{"o":50.9645691624,"h":52.950688529,"l":50.7018362494,"c":51.2905113316,"v":1098079.3194473435,"t":1717786800}
+{"o":51.2905113316,"h":51.6128940943,"l":50.798217804,"c":51.50441702,"v":879157.1478717009,"t":1717790400}
+{"o":51.50441702,"h":51.627579857,"l":51.360041674,"c":51.449423623,"v":1030784.7888464294,"t":1717794000}
+{"o":51.449423623,"h":51.6610528903,"l":51.3711153489,"c":51.6219936563,"v":1040255.191431368,"t":1717797600}
+{"o":51.6219936563,"h":51.6743690102,"l":51.4076921228,"c":51.4230199771,"v":710002.8093823588,"t":1717801200}
+{"o":51.4230199771,"h":51.447372845,"l":51.2381610394,"c":51.3072674712,"v":680575.8657603412,"t":1717804800}
+{"o":51.3072674712,"h":51.6648202646,"l":51.2863403519,"c":51.6221033915,"v":524530.605723241,"t":1717808400}
+{"o":51.6221033915,"h":51.6283528047,"l":51.3442495238,"c":51.4532879589,"v":431017.4796874554,"t":1717812000}
+{"o":51.4532879589,"h":60.3868319456,"l":51.3819743562,"c":60.2634510021,"v":387029.8347671117,"t":1717815600}
+{"o":60.2634510021,"h":60.3331714152,"l":59.99025742,"c":60.0289899041,"v":425893.9505593058,"t":1717819200}
+{"o":60.0289899041,"h":60.3046645876,"l":59.8364014702,"c":60.1623038157,"v":420133.1426994537,"t":1717822800}
+{"o":60.1623038157,"h":69.0340505867,"l":60.0532713074,"c":68.9619107001,"v":509720.1164097334,"t":1717826400}
+{"o":68.9619107001,"h":69.4636389868,"l":68.9619107001,"c":69.397290868,"v":377403.8190572162,"t":1717830000}
+{"o":69.397290868,"h":69.4072814174,"l":68.9217237245,"c":68.9750722482,"v":387425.4275958266,"t":1717833600}
+{"o":68.9750722482,"h":69.012154752,"l":68.7492999209,"c":68.8705584552,"v":436720.204434582,"t":1717837200}
+{"o":68.8705584552,"h":68.9062977715,"l":68.4676041387,"c":68.7163647728,"v":483020.4487588285,"t":1717840800}
+{"o":68.7163647728,"h":68.8279102292,"l":67.9091757953,"c":68.0810805191,"v":566915.6680712041,"t":1717844400}
+{"o":68.0810805191,"h":68.2171857161,"l":66.8046877302,"c":67.8284849473,"v":566000.0255795338,"t":1717848000}
+{"o":67.8284849473,"h":68.0641610026,"l":66.7232323432,"c":68.0641610026,"v":767079.2127427877,"t":1717851600}
+{"o":68.0641610026,"h":68.4053488814,"l":66.7776933273,"c":68.3356607283,"v":525090.6404462983,"t":1717855200}
+{"o":68.3356607283,"h":68.4557728822,"l":67.8256806096,"c":67.9545382585,"v":761176.9866334972,"t":1717858800}
+{"o":67.9545382585,"h":68.101863804,"l":67.4197524561,"c":67.768878117,"v":568292.8704528735,"t":1717862400}
+{"o":67.768878117,"h":68.0352344179,"l":66.8302627701,"c":68.0182013879,"v":574218.4537840213,"t":1717866000}
+{"o":68.0182013879,"h":68.3493711796,"l":67.8323989888,"c":67.8774349593,"v":914986.8713689964,"t":1717869600}
+{"o":67.8774349593,"h":68.0752837851,"l":66.8072178952,"c":67.8085659502,"v":544253.3569816102,"t":1717873200}
+{"o":67.8085659502,"h":67.9021171204,"l":67.3050294703,"c":67.5694674985,"v":431407.2296628078,"t":1717876800}
+{"o":67.5694674985,"h":67.6225597743,"l":67.3261407407,"c":67.3961462107,"v":393142.6380918688,"t":1717880400}
+{"o":67.3961462107,"h":67.4465624505,"l":66.7501310183,"c":67.2456193716,"v":416364.6887044882,"t":1717884000}
+{"o":67.2456193716,"h":67.3034918515,"l":66.3215714761,"c":66.9751168117,"v":425831.474131599,"t":1717887600}
+{"o":66.9751168117,"h":67.2658450562,"l":66.9129463154,"c":67.1109889596,"v":416780.2392534644,"t":1717891200}
+{"o":67.1109889596,"h":67.3725776045,"l":67.0337145137,"c":67.313358477,"v":378982.3652655115,"t":1717894800}
+{"o":67.313358477,"h":67.3145053002,"l":65.6525237821,"c":66.6960904396,"v":456553.7943490006,"t":1717898400}
+{"o":66.6960904396,"h":67.0574687206,"l":66.3594935934,"c":66.9525697401,"v":379743.6955845376,"t":1717902000}
+{"o":66.9525697401,"h":67.3052920308,"l":66.9185725155,"c":67.0662779689,"v":302244.0055961016,"t":1717905600}
+{"o":67.0662779689,"h":67.5385932937,"l":66.1276794871,"c":67.4021056029,"v":398889.8599814618,"t":1717909200}
+{"o":67.4021056029,"h":67.6524863945,"l":67.355079572,"c":67.5807807668,"v":353257.4738673209,"t":1717912800}
+{"o":67.5807807668,"h":67.7821045739,"l":67.4248344519,"c":67.4744364251,"v":312553.116296959,"t":1717916400}
+{"o":67.4744364251,"h":67.7473398521,"l":67.3038563204,"c":67.6905805512,"v":264901.5143134447,"t":1717920000}
+{"o":67.6905805512,"h":67.8061825749,"l":65.8839973099,"c":66.0078938337,"v":281038.323088158,"t":1717923600}
+{"o":66.0078938337,"h":66.0095523874,"l":65.2680711949,"c":65.8054206447,"v":317756.6452042312,"t":1717927200}
+{"o":65.8054206447,"h":66.0652973618,"l":65.1199004995,"c":66.0044075366,"v":315400.2286329214,"t":1717930800}
+{"o":66.0044075366,"h":66.8614943912,"l":65.8637571348,"c":66.6743763559,"v":461926.9311047287,"t":1717934400}
+{"o":66.6743763559,"h":66.7695489993,"l":66.0520355396,"c":66.4152717233,"v":510291.6746364281,"t":1717938000}
+{"o":66.4152717233,"h":66.8161895335,"l":66.3464438255,"c":66.7888443481,"v":467921.8129101308,"t":1717941600}
+{"o":66.7888443481,"h":66.9937912553,"l":66.6658850707,"c":66.9355816847,"v":484506.0024252883,"t":1717945200}
+{"o":66.9355816847,"h":66.9613795732,"l":66.6245622245,"c":66.7303039745,"v":447678.8926370709,"t":1717948800}
+{"o":66.7303039745,"h":66.7805999994,"l":66.4661037914,"c":66.5984423698,"v":469563.5737914328,"t":1717952400}
+{"o":66.5984423698,"h":67.2980503844,"l":66.4655008962,"c":67.228113388,"v":450578.7790190522,"t":1717956000}
+{"o":67.228113388,"h":67.4723961541,"l":67.0946187597,"c":67.1322141752,"v":553946.1393283851,"t":1717959600}
+{"o":67.1322141752,"h":67.1322141752,"l":66.7465056134,"c":66.8297768433,"v":455762.6848288988,"t":1717963200}
+{"o":66.8297768433,"h":67.0824603421,"l":66.7358375928,"c":66.9965028741,"v":451286.0045987417,"t":1717966800}
+{"o":66.9965028741,"h":67.2001463995,"l":66.8810215678,"c":67.0231401028,"v":387901.5244268168,"t":1717970400}
+{"o":67.0231401028,"h":67.1227740827,"l":66.9563534998,"c":67.0894210968,"v":284457.6655864515,"t":1717974000}
+{"o":67.0894210968,"h":67.1383769838,"l":66.4756145561,"c":66.6869288265,"v":449738.5816295976,"t":1717977600}
+{"o":66.6869288265,"h":66.9478264068,"l":60.6858490655,"c":60.8817726688,"v":322084.9938026667,"t":1717981200}
+{"o":60.8817726688,"h":61.0414258292,"l":60.6887317026,"c":60.7652167963,"v":308026.0047837341,"t":1717984800}
+{"o":60.7652167963,"h":60.7693293098,"l":60.2715898283,"c":60.3484078396,"v":529350.9823568255,"t":1717988400}
+{"o":60.3484078396,"h":60.6073989944,"l":60.1530388116,"c":60.5031352635,"v":366585.3528806388,"t":1717992000}
+{"o":60.5031352635,"h":60.8727420611,"l":60.1429757734,"c":60.7145778916,"v":338161.7290081184,"t":1717995600}
+{"o":60.7145778916,"h":60.7860828651,"l":60.2984993152,"c":60.4678502129,"v":406765.5533620637,"t":1717999200}
+{"o":60.4678502129,"h":60.4972368717,"l":59.8011878266,"c":59.8587394265,"v":370848.0534931708,"t":1718002800}
+{"o":59.8587394265,"h":60.6888761153,"l":59.8337783678,"c":60.5068901964,"v":387943.867774848,"t":1718006400}
+{"o":60.5068901964,"h":60.8449759773,"l":60.2194416402,"c":60.7954655557,"v":324312.0964860486,"t":1718010000}
+{"o":60.7954655557,"h":60.833445682,"l":60.5832779251,"c":60.6898282581,"v":355280.8700135963,"t":1718013600}
+{"o":60.6898282581,"h":60.7387298543,"l":60.4414861427,"c":60.5451066078,"v":391247.4620691318,"t":1718017200}
+{"o":60.5451066078,"h":60.5679836004,"l":60.142984993,"c":60.1891672125,"v":396300.7140951355,"t":1718020800}
+{"o":60.1891672125,"h":60.4578080192,"l":59.8925749026,"c":60.3458954717,"v":559326.8056367654,"t":1718024400}
+{"o":60.3458954717,"h":60.7579080712,"l":60.0525950568,"c":60.7062372538,"v":526048.4762638322,"t":1718028000}
+{"o":60.7062372538,"h":61.9783132779,"l":60.6705110144,"c":61.6802993293,"v":702161.8765885793,"t":1718031600}
+{"o":61.6802993293,"h":61.8313093902,"l":61.0844819396,"c":61.5249532567,"v":655330.4962839956,"t":1718035200}
+{"o":61.5249532567,"h":61.7923958509,"l":61.2796490423,"c":61.7650164167,"v":491406.7707491547,"t":1718038800}
+{"o":61.7650164167,"h":61.8646536546,"l":61.1954101092,"c":61.5051803132,"v":548415.3669727262,"t":1718042400}
+{"o":61.5051803132,"h":61.5353718923,"l":60.7898503869,"c":60.9004630166,"v":621146.2070396225,"t":1718046000}
+{"o":60.9004630166,"h":61.0197368191,"l":60.3952599054,"c":60.7300331014,"v":625510.74495716,"t":1718049600}
+{"o":60.7300331014,"h":60.8966109012,"l":60.3403027729,"c":60.5824203892,"v":562594.4724170119,"t":1718053200}
+{"o":60.5824203892,"h":60.6237026911,"l":60.2982214784,"c":60.5090407938,"v":474040.1409070277,"t":1718056800}
+{"o":60.5090407938,"h":60.5438657808,"l":60.1058384721,"c":60.3991695034,"v":414786.3623025777,"t":1718060400}
+{"o":60.3991695034,"h":60.6350542736,"l":60.1700263497,"c":60.3479668426,"v":456846.1859973595,"t":1718064000}
+{"o":60.3479668426,"h":60.6711880741,"l":58.9762797567,"c":59.3718924297,"v":547480.6062374398,"t":1718067600}
+{"o":59.3718924297,"h":59.9684335916,"l":58.8433922626,"c":59.4928071339,"v":716389.0289658759,"t":1718071200}
+{"o":59.4928071339,"h":59.6321149477,"l":59.0742809494,"c":59.2735669719,"v":493070.8898239718,"t":1718074800}
+{"o":59.2735669719,"h":59.2850439647,"l":57.9641503615,"c":58.6569629166,"v":538673.3425047641,"t":1718078400}
+{"o":58.6569629166,"h":58.7105540135,"l":58.3103613738,"c":58.5713675154,"v":403649.5998593163,"t":1718082000}
+{"o":58.5713675154,"h":58.7626560404,"l":57.9261081436,"c":58.3202710196,"v":420727.7947575729,"t":1718085600}
+{"o":58.3202710196,"h":58.5569316763,"l":57.936581096,"c":58.2826865139,"v":401870.6645383353,"t":1718089200}
+{"o":58.2826865139,"h":58.9632794411,"l":58.1021300799,"c":58.6958536571,"v":416816.5606472795,"t":1718092800}
+{"o":58.6958536571,"h":58.9116041138,"l":58.2975411631,"c":58.7665746548,"v":393150.7401133876,"t":1718096400}
+{"o":58.7665746548,"h":59.276127443,"l":58.5448859,"c":59.057069988,"v":422395.3190409805,"t":1718100000}
+{"o":59.057069988,"h":59.073404946,"l":58.5909350536,"c":58.6521792921,"v":508650.8406814756,"t":1718103600}
+{"o":58.6521792921,"h":58.9409153938,"l":58.5171290442,"c":58.6601962343,"v":522463.356879503,"t":1718107200}
+{"o":58.6601962343,"h":58.8860702038,"l":57.5751265262,"c":57.6812575774,"v":716937.1095398084,"t":1718110800}
+{"o":57.6812575774,"h":58.2786274382,"l":57.4510964478,"c":57.9730414959,"v":662055.2366296494,"t":1718114400}
+{"o":57.9730414959,"h":58.1592785995,"l":55.8388755204,"c":56.3268723679,"v":957436.4033287838,"t":1718118000}
+{"o":56.3268723679,"h":57.0927504493,"l":56.0221539504,"c":56.3655774694,"v":674144.0172959341,"t":1718121600}
+{"o":56.3655774694,"h":56.6999038178,"l":55.2479136378,"c":56.3547798887,"v":542571.268078536,"t":1718125200}
+{"o":56.3547798887,"h":57.0549507896,"l":56.1920806701,"c":56.7752821423,"v":534652.9791634398,"t":1718128800}
+{"o":56.7752821423,"h":57.1938939002,"l":56.4250765744,"c":56.9550679833,"v":575636.32722043,"t":1718132400}
+{"o":56.9550679833,"h":57.0011372413,"l":56.5454585203,"c":56.6166951219,"v":513617.6651622719,"t":1718136000}
+{"o":56.6166951219,"h":57.1401308921,"l":56.5951129638,"c":57.0304340863,"v":657423.1418874984,"t":1718139600}
+{"o":57.0304340863,"h":57.295632825,"l":56.8315744526,"c":57.0838087089,"v":439968.681180168,"t":1718143200}
+{"o":57.0838087089,"h":57.3496557979,"l":56.8432617701,"c":56.9900498215,"v":520830.8505385315,"t":1718146800}
+{"o":56.9900498215,"h":57.1157294078,"l":56.1746977243,"c":56.5658661444,"v":640373.5611638509,"t":1718150400}
+{"o":56.5658661444,"h":56.7155194797,"l":50.4422701495,"c":51.4384604502,"v":678601.2171923148,"t":1718154000}
+{"o":51.4384604502,"h":52.2721637236,"l":51.1830732426,"c":52.1988544855,"v":508610.1717359883,"t":1718157600}
+{"o":52.1988544855,"h":52.4171412022,"l":51.6726983394,"c":52.3041853137,"v":394288.3132691946,"t":1718161200}
+{"o":52.3041853137,"h":53.1065765888,"l":52.2689220449,"c":52.8693613574,"v":450093.3151193014,"t":1718164800}
+{"o":52.8693613574,"h":52.8993370179,"l":52.4400775051,"c":52.4676103691,"v":379140.4929356507,"t":1718168400}
+{"o":52.4676103691,"h":52.9912748122,"l":52.4653085284,"c":52.7165736665,"v":354472.9675119897,"t":1718172000}
+{"o":52.7165736665,"h":53.1031082631,"l":52.6823735717,"c":53.0432295585,"v":334191.4553080142,"t":1718175600}
+{"o":53.0432295585,"h":53.2459587209,"l":52.8326662702,"c":52.8782933114,"v":288073.4032793865,"t":1718179200}
+{"o":52.8782933114,"h":53.3690925689,"l":52.7821018929,"c":53.1964637475,"v":396806.9277756051,"t":1718182800}
+{"o":53.1964637475,"h":53.7111005886,"l":53.1964637475,"c":53.3879078409,"v":488215.7829427308,"t":1718186400}
+{"o":53.3879078409,"h":53.4937733963,"l":53.0182399466,"c":53.0397673371,"v":447782.0864959827,"t":1718190000}
+{"o":53.0397673371,"h":55.7532892219,"l":49.1425130907,"c":51.4748986385,"v":928599.8933828353,"t":1718193600}
+{"o":51.4748986385,"h":52.4171312917,"l":51.2977293899,"c":51.6147872488,"v":783030.0898805506,"t":1718197200}
+{"o":51.6147872488,"h":52.3338749579,"l":51.4171743731,"c":52.1190281044,"v":659233.7940659029,"t":1718200800}
+{"o":52.1190281044,"h":52.1798228817,"l":51.3479773393,"c":51.7008049211,"v":620388.8692339465,"t":1718204400}
+{"o":51.7008049211,"h":52.0076992682,"l":51.3924951107,"c":51.6994403237,"v":627700.3030637422,"t":1718208000}
+{"o":51.6994403237,"h":52.0537224551,"l":51.5086961817,"c":51.9359449193,"v":659414.0222491099,"t":1718211600}
+{"o":51.9359449193,"h":51.9639556493,"l":50.6033905543,"c":50.7747738576,"v":1055383.573926958,"t":1718215200}
+{"o":50.7747738576,"h":51.5258301648,"l":49.1286678874,"c":49.8881044731,"v":1061495.8783105216,"t":1718218800}
+{"o":49.8881044731,"h":50.5296464757,"l":49.5586888371,"c":50.4322203853,"v":659108.5820328888,"t":1718222400}
+{"o":50.4322203853,"h":50.6867000018,"l":50.2872364656,"c":50.5337272472,"v":597308.2228661822,"t":1718226000}
+{"o":50.5337272472,"h":50.6664479099,"l":50.3833914903,"c":50.6286087505,"v":474912.8034939669,"t":1718229600}
+{"o":50.6286087505,"h":50.649684078,"l":50.2303085134,"c":50.5171846848,"v":431132.4463939109,"t":1718233200}
+{"o":50.5171846848,"h":50.5171846848,"l":49.8055781653,"c":50.3330652637,"v":434051.7009073852,"t":1718236800}
+{"o":50.3330652637,"h":50.5815745031,"l":49.7270733058,"c":49.7718739208,"v":451947.2525936241,"t":1718240400}
+{"o":49.7718739208,"h":50.0229453668,"l":48.9401507547,"c":49.4127882208,"v":528324.6476945952,"t":1718244000}
+{"o":49.4127882208,"h":49.4153881199,"l":48.6712182102,"c":49.3112160533,"v":711082.005136314,"t":1718247600}
+{"o":49.3112160533,"h":49.7542013514,"l":49.2132563154,"c":49.5011822385,"v":430122.893293756,"t":1718251200}
+{"o":49.5011822385,"h":49.6808001549,"l":49.4907881026,"c":49.5953226254,"v":425895.9664005161,"t":1718254800}
+{"o":49.5953226254,"h":49.6545658685,"l":48.8230704411,"c":49.2922419887,"v":823229.302637103,"t":1718258400}
+{"o":49.2922419887,"h":49.5460892343,"l":48.6587139131,"c":49.5206158492,"v":591801.4022756175,"t":1718262000}
+{"o":49.5206158492,"h":49.6292318084,"l":49.3419228991,"c":49.4448117911,"v":430789.7097169713,"t":1718265600}
+{"o":49.4448117911,"h":49.4738386377,"l":48.6882210545,"c":49.1828876625,"v":456534.8624592729,"t":1718269200}
+{"o":49.1828876625,"h":49.5174395598,"l":48.8437735175,"c":49.3596262767,"v":452516.0250752283,"t":1718272800}
+{"o":49.3596262767,"h":49.4548528185,"l":48.5613989189,"c":48.7043590023,"v":418203.43501603,"t":1718276400}
+{"o":48.7043590023,"h":49.5051773564,"l":48.6303406087,"c":48.8239470747,"v":637278.5802218659,"t":1718280000}
+{"o":48.8239470747,"h":58.1878838733,"l":48.587737291,"c":57.5400900231,"v":617770.478950717,"t":1718283600}
+{"o":57.5400900231,"h":57.6627161838,"l":56.280367808,"c":57.171233837,"v":746101.10492288,"t":1718287200}
+{"o":57.171233837,"h":57.2376961043,"l":56.0037609429,"c":56.2767710638,"v":848268.7057699562,"t":1718290800}
+{"o":56.2767710638,"h":56.7013556046,"l":55.865675133,"c":56.5673317714,"v":796958.6137047173,"t":1718294400}
+{"o":56.5673317714,"h":56.980412132,"l":56.2920163393,"c":56.9542242049,"v":535838.5439901659,"t":1718298000}
+{"o":56.9542242049,"h":57.1904308401,"l":56.4114749908,"c":57.0433013932,"v":456520.9042067722,"t":1718301600}
+{"o":57.0433013932,"h":57.0695357632,"l":56.3253161968,"c":56.627002547,"v":526928.2864123754,"t":1718305200}
+{"o":56.627002547,"h":56.8257745521,"l":56.2174106007,"c":56.4061330987,"v":580065.4941765735,"t":1718308800}
+{"o":56.4061330987,"h":56.7322178091,"l":55.3197864574,"c":56.7274057306,"v":453832.9639756206,"t":1718312400}
+{"o":56.7274057306,"h":56.8661747966,"l":56.2651083001,"c":56.7849682449,"v":422046.7730505,"t":1718316000}
+{"o":56.7849682449,"h":56.7849682449,"l":56.2809542515,"c":56.4292421338,"v":341636.3199564346,"t":1718319600}
+{"o":56.4292421338,"h":56.7979737402,"l":56.0813883039,"c":56.366361308,"v":484034.2261700728,"t":1718323200}
+{"o":56.366361308,"h":56.7250704751,"l":55.5032653955,"c":56.7194965379,"v":523414.3363049355,"t":1718326800}
+{"o":56.7194965379,"h":56.9035796977,"l":56.4687343582,"c":56.7480095052,"v":406517.3949274268,"t":1718330400}
+{"o":56.7480095052,"h":56.8101839114,"l":56.277621258,"c":56.506321092,"v":414207.914060939,"t":1718334000}
+{"o":56.506321092,"h":56.7426870007,"l":56.3151955953,"c":56.3432054849,"v":391583.3808948586,"t":1718337600}
+{"o":56.3432054849,"h":57.1173004214,"l":56.2379887198,"c":56.9567695269,"v":454056.5399055462,"t":1718341200}
+{"o":56.9567695269,"h":57.0164053306,"l":56.3239552227,"c":56.6693236506,"v":353372.3391175678,"t":1718344800}
+{"o":56.6693236506,"h":56.7756019876,"l":56.3180183765,"c":56.5585892489,"v":328546.7162484227,"t":1718348400}
+{"o":56.5585892489,"h":57.0533483226,"l":56.4649260714,"c":56.86954454,"v":363216.9703337303,"t":1718352000}
+{"o":56.86954454,"h":56.8709074199,"l":56.331780958,"c":56.6167968102,"v":342527.0809909964,"t":1718355600}
+{"o":56.6167968102,"h":56.8533262917,"l":56.4965936708,"c":56.6413289602,"v":328468.9031575348,"t":1718359200}
+{"o":56.6413289602,"h":56.8078773941,"l":56.3392277608,"c":56.7272049768,"v":369824.7454739177,"t":1718362800}
+{"o":56.7272049768,"h":57.0882684106,"l":56.6266261932,"c":56.7996259676,"v":474972.1586510743,"t":1718366400}
+{"o":56.7996259676,"h":56.969016834,"l":56.5843760179,"c":56.6682654811,"v":463961.1559264541,"t":1718370000}
+{"o":56.6682654811,"h":56.70087125,"l":55.0717652799,"c":55.5552054043,"v":633571.6298696701,"t":1718373600}
+{"o":55.5552054043,"h":55.8573391749,"l":54.360012678,"c":55.0809119469,"v":668720.793519525,"t":1718377200}
+{"o":55.0809119469,"h":55.1818313648,"l":52.7484190726,"c":54.1931514324,"v":1130373.8071625161,"t":1718380800}
+{"o":54.1931514324,"h":54.6662483894,"l":53.4452502455,"c":54.2541043163,"v":671232.5560171433,"t":1718384400}
+{"o":54.2541043163,"h":54.3014147957,"l":53.4210589113,"c":54.1703751693,"v":594424.3211192269,"t":1718388000}
+{"o":54.1703751693,"h":57.4612400068,"l":53.4757281694,"c":57.1514243197,"v":595987.4963100305,"t":1718391600}
+{"o":57.1514243197,"h":57.6704133452,"l":57.0864184379,"c":57.1944857311,"v":451088.097551989,"t":1718395200}
+{"o":57.1944857311,"h":58.5379013082,"l":57.0399738757,"c":58.0727015472,"v":633282.9813328028,"t":1718398800}
+{"o":58.0727015472,"h":58.1407884171,"l":57.3288171195,"c":57.7705262459,"v":610059.5177321956,"t":1718402400}
+{"o":57.7705262459,"h":57.9194464612,"l":57.5172250966,"c":57.676397281,"v":390736.0761231264,"t":1718406000}
+{"o":57.676397281,"h":58.0828699521,"l":57.6329042263,"c":57.885394266,"v":392020.7305427605,"t":1718409600}
+{"o":57.885394266,"h":58.2608991609,"l":57.7512770949,"c":57.7903127384,"v":361678.9439480448,"t":1718413200}
+{"o":57.7903127384,"h":58.0554778343,"l":57.6483704827,"c":57.971145822,"v":310532.730022668,"t":1718416800}
+{"o":57.971145822,"h":58.4329349479,"l":57.9490209442,"c":58.4115763678,"v":321259.9534164051,"t":1718420400}
+{"o":58.4115763678,"h":58.5261953952,"l":58.1146726685,"c":58.3593647073,"v":336553.783770663,"t":1718424000}
+{"o":58.3593647073,"h":58.6831659751,"l":58.3289652829,"c":58.4195133991,"v":311358.9719210279,"t":1718427600}
+{"o":58.4195133991,"h":58.6501650295,"l":58.0581075133,"c":58.1452248124,"v":330483.8752473415,"t":1718431200}
+{"o":58.1452248124,"h":58.3908951157,"l":57.9117460915,"c":57.969662888,"v":342889.8455441703,"t":1718434800}
+{"o":57.969662888,"h":58.2203756839,"l":57.8420862569,"c":58.0362496482,"v":287546.9218884793,"t":1718438400}
+{"o":58.0362496482,"h":58.1909497059,"l":57.7298969149,"c":57.8625006059,"v":328225.356630631,"t":1718442000}
+{"o":57.8625006059,"h":58.1022268809,"l":57.6659494043,"c":58.0489222456,"v":282833.6891225043,"t":1718445600}
+{"o":58.0489222456,"h":58.3033425253,"l":57.9728488217,"c":58.2615298133,"v":315028.680877405,"t":1718449200}
+{"o":58.2615298133,"h":58.3874510464,"l":58.0680064504,"c":58.326632039,"v":315938.2353623886,"t":1718452800}
+{"o":58.326632039,"h":59.7613272663,"l":58.0890001067,"c":59.7279727655,"v":361308.403584559,"t":1718456400}
+{"o":59.7279727655,"h":59.7701929376,"l":59.4696869265,"c":59.540175839,"v":463621.600468357,"t":1718460000}
+{"o":59.540175839,"h":60.027893391,"l":59.4906681871,"c":59.8634441226,"v":460379.3915944708,"t":1718463600}
+{"o":59.8634441226,"h":60.1278883041,"l":59.8038015906,"c":59.8683674487,"v":397038.8527673784,"t":1718467200}
+{"o":59.8683674487,"h":60.0378124588,"l":59.7299540261,"c":60.0068946483,"v":403633.2691789943,"t":1718470800}
+{"o":60.0068946483,"h":60.0085965892,"l":59.6263324043,"c":59.7107636358,"v":419920.6062117675,"t":1718474400}
+{"o":59.7107636358,"h":59.8547583021,"l":59.4212309479,"c":59.6399793868,"v":390258.9248717502,"t":1718478000}
+{"o":59.6399793868,"h":59.7660888071,"l":59.3283035559,"c":59.5000539368,"v":383904.5405262877,"t":1718481600}
+{"o":59.5000539368,"h":60.0082533981,"l":59.4549152481,"c":59.9096656332,"v":332549.24489652,"t":1718485200}
+{"o":59.9096656332,"h":59.9746033609,"l":59.7030918231,"c":59.949419059,"v":328598.7599653288,"t":1718488800}
+{"o":59.949419059,"h":60.0536488218,"l":59.8647276991,"c":59.9808935634,"v":313341.0127358511,"t":1718492400}
+{"o":59.9808935634,"h":60.0384636017,"l":59.6224371162,"c":59.6401529578,"v":316503.1647305674,"t":1718496000}
+{"o":59.6401529578,"h":59.8352146915,"l":59.4746749268,"c":59.6488796105,"v":355077.7777561268,"t":1718499600}
+{"o":59.6488796105,"h":59.6536433267,"l":59.4575257803,"c":59.4914285928,"v":310276.7406682954,"t":1718503200}
+{"o":59.4914285928,"h":59.6019174578,"l":59.3187449541,"c":59.3559327306,"v":293935.3480366998,"t":1718506800}
+{"o":59.3559327306,"h":59.3981253451,"l":59.0108065699,"c":59.0201037346,"v":365132.4654591142,"t":1718510400}
+{"o":59.0201037346,"h":59.5606318976,"l":58.9901265032,"c":59.5367005984,"v":360894.1232037348,"t":1718514000}
+{"o":59.5367005984,"h":59.7595372795,"l":59.4040467875,"c":59.6888262897,"v":383228.0508862322,"t":1718517600}
+{"o":59.6888262897,"h":60.4014827966,"l":49.1481598582,"c":49.1745691978,"v":333708.672471498,"t":1718521200}
+{"o":49.1745691978,"h":49.2800675574,"l":48.0995574003,"c":48.1443134404,"v":293593.8911392797,"t":1718524800}
+{"o":48.1443134404,"h":48.3477707776,"l":48.0502682335,"c":48.3465843906,"v":389905.8075164608,"t":1718528400}
+{"o":48.3465843906,"h":48.6703942324,"l":48.2351826271,"c":48.5723371532,"v":412736.2558455251,"t":1718532000}
+{"o":48.5723371532,"h":48.6177213851,"l":48.403424852,"c":48.4299461084,"v":322047.1766898753,"t":1718535600}
+{"o":48.4299461084,"h":48.5877891056,"l":48.354154656,"c":48.4648959472,"v":367988.4710814309,"t":1718539200}
+{"o":48.4648959472,"h":48.7712924121,"l":48.4436803998,"c":48.7304165495,"v":477020.9237291515,"t":1718542800}
+{"o":48.7304165495,"h":49.0615581732,"l":48.6378606602,"c":48.8804019621,"v":462969.0075910983,"t":1718546400}
+{"o":48.8804019621,"h":49.6922180437,"l":48.8638237162,"c":49.6273676034,"v":417034.8980686435,"t":1718550000}
+{"o":49.6273676034,"h":49.8649858605,"l":49.4119353632,"c":49.5313483326,"v":409257.3112076503,"t":1718553600}
+{"o":49.5313483326,"h":49.7589955856,"l":49.3513781783,"c":49.4199899735,"v":372409.3057904909,"t":1718557200}
+{"o":49.4199899735,"h":49.6196934157,"l":49.2807997621,"c":49.5673918669,"v":368548.0967697001,"t":1718560800}
+{"o":49.5673918669,"h":49.7704207443,"l":49.1609455734,"c":49.3142074875,"v":452844.1915710998,"t":1718564400}
+{"o":49.3142074875,"h":49.5186307116,"l":49.2085207278,"c":49.3952441312,"v":329142.8556307932,"t":1718568000}
+{"o":49.3952441312,"h":49.5866187994,"l":49.309607156,"c":49.4967193853,"v":332319.160127226,"t":1718571600}
+{"o":49.4967193853,"h":50.119575442,"l":49.4791100314,"c":49.8865694741,"v":448914.6572977541,"t":1718575200}
+{"o":49.8865694741,"h":50.1909913577,"l":49.8181805212,"c":50.1811124446,"v":325849.5833573095,"t":1718578800}
+{"o":50.1811124446,"h":50.3412491504,"l":49.876953816,"c":49.9147912212,"v":382420.8519064143,"t":1718582400}
+{"o":49.9147912212,"h":49.9626619948,"l":49.2741484947,"c":49.404193239,"v":403048.707056792,"t":1718586000}
+{"o":49.404193239,"h":49.4399663926,"l":49.0011634182,"c":49.2856370457,"v":421168.4256828678,"t":1718589600}
+{"o":49.2856370457,"h":49.2981840718,"l":48.8050879909,"c":48.8507346506,"v":373130.0419513053,"t":1718593200}
+{"o":48.8507346506,"h":49.2623705378,"l":48.5943145227,"c":49.2439255901,"v":348146.0638041,"t":1718596800}
+{"o":49.2439255901,"h":49.4835329835,"l":48.9119428842,"c":49.0601968242,"v":378403.8100128283,"t":1718600400}
+{"o":49.0601968242,"h":49.0943097623,"l":48.4774812726,"c":48.5645784765,"v":461786.7322636967,"t":1718604000}
+{"o":48.5645784765,"h":48.9401148842,"l":48.355625402,"c":48.6215548081,"v":490862.2715213429,"t":1718607600}
+{"o":48.6215548081,"h":48.8510470749,"l":48.1650154466,"c":48.3878922951,"v":476817.3654520254,"t":1718611200}
+{"o":48.3878922951,"h":48.6973248985,"l":47.7978094357,"c":47.9108795868,"v":503354.8303109842,"t":1718614800}
+{"o":47.9108795868,"h":47.9725069284,"l":47.005099381,"c":47.5138186478,"v":566800.8317755818,"t":1718618400}
+{"o":47.5138186478,"h":48.0739317919,"l":47.451547008,"c":47.7618770396,"v":556883.2177773905,"t":1718622000}
+{"o":47.7618770396,"h":47.8270552937,"l":47.0562507379,"c":47.4919324497,"v":597253.0633667898,"t":1718625600}
+{"o":47.4919324497,"h":47.7427478392,"l":47.0534877802,"c":47.2343713795,"v":570355.9672296119,"t":1718629200}
+{"o":47.2343713795,"h":47.9792845493,"l":47.1965698913,"c":47.579785311,"v":639322.1340560627,"t":1718632800}
+{"o":47.579785311,"h":47.755388483,"l":46.261832738,"c":46.8335642071,"v":698711.7436434363,"t":1718636400}
+{"o":46.8335642071,"h":47.7392470244,"l":46.2037951784,"c":47.5295741457,"v":735494.754870019,"t":1718640000}
+{"o":47.5295741457,"h":48.0986261673,"l":47.5230839236,"c":47.9796889983,"v":634039.173577403,"t":1718643600}
+{"o":47.9796889983,"h":48.6809841005,"l":47.9537642779,"c":48.547149455,"v":719287.8975947836,"t":1718647200}
+{"o":48.547149455,"h":48.5679460379,"l":47.8589135962,"c":47.9286911736,"v":620361.7092359615,"t":1718650800}
+{"o":47.9286911736,"h":47.9665253548,"l":47.1671174618,"c":47.4222908556,"v":713346.9534347095,"t":1718654400}
+{"o":47.4222908556,"h":47.7030649077,"l":46.9479156946,"c":47.4799224216,"v":693196.5950430754,"t":1718658000}
+{"o":47.4799224216,"h":47.7624982656,"l":47.3300140149,"c":47.7117725319,"v":830898.5381603579,"t":1718661600}
+{"o":47.7117725319,"h":47.8404062802,"l":47.3992516731,"c":47.5467783078,"v":1263993.5591037269,"t":1718665200}
+{"o":47.5467783078,"h":47.7095857435,"l":46.476162612,"c":46.9416877465,"v":1144319.8459864238,"t":1718668800}
+{"o":46.9416877465,"h":47.1059701132,"l":42.6403958706,"c":44.0168284107,"v":1455313.7273302439,"t":1718672400}
+{"o":44.0168284107,"h":45.0706515944,"l":43.4081195426,"c":44.7408676961,"v":1245016.4570462571,"t":1718676000}
+{"o":44.7408676961,"h":45.1103388842,"l":44.4103288218,"c":45.0428722688,"v":959247.6677068527,"t":1718679600}
+{"o":45.0428722688,"h":45.5639023382,"l":44.7340878502,"c":45.3853236901,"v":1203322.591119081,"t":1718683200}
+{"o":45.3853236901,"h":45.7741487388,"l":45.254833521,"c":45.3125461069,"v":920870.1694740301,"t":1718686800}
+{"o":45.3125461069,"h":45.5287893272,"l":44.9758287623,"c":45.1720475737,"v":635524.5989687541,"t":1718690400}
+{"o":45.1720475737,"h":45.4881219202,"l":45.1369508275,"c":45.3870882788,"v":618537.9532454311,"t":1718694000}
+{"o":45.3870882788,"h":46.0987122154,"l":45.3069142813,"c":45.9978513651,"v":686271.554101489,"t":1718697600}
+{"o":45.9978513651,"h":46.0636831556,"l":45.5349247033,"c":45.5807815779,"v":476035.3700702289,"t":1718701200}
+{"o":45.5807815779,"h":45.9487435093,"l":45.4110843577,"c":45.6935500339,"v":477139.1903533334,"t":1718704800}
+{"o":45.6935500339,"h":45.8000875054,"l":45.0141521175,"c":45.5144912189,"v":653385.8939488895,"t":1718708400}
+{"o":45.5144912189,"h":45.6717781597,"l":44.8962209385,"c":45.1399712962,"v":733860.4243297086,"t":1718712000}
+{"o":45.1399712962,"h":45.2250662948,"l":44.086582396,"c":44.5411856754,"v":855188.8952798558,"t":1718715600}
+{"o":44.5411856754,"h":45.7164380011,"l":44.0692857155,"c":44.827188999,"v":1060238.4058355996,"t":1718719200}
+{"o":44.827188999,"h":45.4200005022,"l":44.4617504826,"c":45.1129107153,"v":752309.5276285748,"t":1718722800}
+{"o":45.1129107153,"h":45.1624601115,"l":44.1804165708,"c":44.6913765603,"v":783053.2613498212,"t":1718726400}
+{"o":44.6913765603,"h":44.8753664662,"l":44.0107839173,"c":44.0341706853,"v":791170.6876766019,"t":1718730000}
+{"o":44.0341706853,"h":44.5590247993,"l":43.6974100306,"c":43.8964671594,"v":955943.516010342,"t":1718733600}
+{"o":43.8964671594,"h":44.1162517541,"l":43.2239195721,"c":44.0827293469,"v":1021553.5805818083,"t":1718737200}
+{"o":44.0827293469,"h":45.4332791267,"l":43.6848664097,"c":45.3283441643,"v":966632.9438722614,"t":1718740800}
+{"o":45.3283441643,"h":45.9599220621,"l":45.2114936851,"c":45.7105079591,"v":804933.5652946697,"t":1718744400}
+{"o":45.7105079591,"h":45.7379914579,"l":45.2227500908,"c":45.646803537,"v":623009.4303330944,"t":1718748000}
+{"o":45.646803537,"h":45.6811198345,"l":45.2912577519,"c":45.5879091366,"v":523603.1392736156,"t":1718751600}
+{"o":45.5879091366,"h":45.8839839112,"l":45.1518981225,"c":45.7813044607,"v":851349.3700426979,"t":1718755200}
+{"o":45.7813044607,"h":46.9029564932,"l":45.4952114008,"c":46.0124555501,"v":1044756.0053634559,"t":1718758800}
+{"o":46.0124555501,"h":47.067985244,"l":45.9936292489,"c":46.6701824754,"v":726335.4395438358,"t":1718762400}
+{"o":46.6701824754,"h":48.1817538099,"l":46.6171547043,"c":47.7052021886,"v":712285.0707198197,"t":1718766000}
+{"o":47.7052021886,"h":48.0738196416,"l":47.590944747,"c":47.8738957232,"v":505820.7495425405,"t":1718769600}
+{"o":47.8738957232,"h":48.0250908584,"l":47.4340914652,"c":47.6445465338,"v":462173.4227424977,"t":1718773200}
+{"o":47.6445465338,"h":48.2772573672,"l":47.5431824744,"c":48.1911610497,"v":478705.8173278506,"t":1718776800}
+{"o":48.1911610497,"h":48.284182456,"l":47.5769402992,"c":47.6438978215,"v":412127.7741723481,"t":1718780400}
+{"o":47.6438978215,"h":47.7270116061,"l":47.1337647825,"c":47.2115035687,"v":375312.0953068068,"t":1718784000}
+{"o":47.2115035687,"h":47.3949914535,"l":46.8787807465,"c":47.1330977933,"v":425268.0135228529,"t":1718787600}
+{"o":47.1330977933,"h":47.4399159568,"l":46.8981798835,"c":47.4175838628,"v":408228.8013839965,"t":1718791200}
+{"o":47.4175838628,"h":47.4909556989,"l":46.5915337553,"c":46.9395921855,"v":465443.9501931133,"t":1718794800}
+{"o":46.9395921855,"h":47.271531875,"l":46.7201512263,"c":47.1177804625,"v":503396.1399329287,"t":1718798400}
+{"o":47.1177804625,"h":47.2200015893,"l":46.7688529561,"c":46.7688529561,"v":494518.9430948533,"t":1718802000}
+{"o":46.7688529561,"h":46.8086215958,"l":46.103533821,"c":46.4167110749,"v":692863.1074394278,"t":1718805600}
+{"o":46.4167110749,"h":46.6702995306,"l":46.3160542591,"c":46.5893022018,"v":576428.503609083,"t":1718809200}
+{"o":46.5893022018,"h":46.8165683064,"l":46.2798437165,"c":46.5985783962,"v":577436.1919188334,"t":1718812800}
+{"o":46.5985783962,"h":47.3882224073,"l":46.5173970213,"c":46.9065878433,"v":575685.0451259802,"t":1718816400}
+{"o":46.9065878433,"h":47.1700350981,"l":46.7627245706,"c":46.8395653693,"v":570365.5879921335,"t":1718820000}
+{"o":46.8395653693,"h":46.8591421096,"l":46.1378360401,"c":46.5117271501,"v":711618.8830868661,"t":1718823600}
+{"o":46.5117271501,"h":46.6100911365,"l":45.8681337092,"c":46.0553471648,"v":818038.4780104681,"t":1718827200}
+{"o":46.0553471648,"h":46.2904683862,"l":45.8225385745,"c":46.1906542958,"v":726572.611599026,"t":1718830800}
+{"o":46.1906542958,"h":46.305635087,"l":45.8008425091,"c":45.8470940891,"v":550712.6674601582,"t":1718834400}
+{"o":45.8470940891,"h":46.2208959614,"l":45.7828768384,"c":46.135306672,"v":742537.7379283872,"t":1718838000}
+{"o":46.135306672,"h":46.3238330029,"l":45.8443838244,"c":46.0320446947,"v":702462.8645887438,"t":1718841600}
+{"o":46.0320446947,"h":46.7154930626,"l":45.7883886696,"c":45.9814597073,"v":665485.3233646177,"t":1718845200}
+{"o":45.9814597073,"h":46.0288149483,"l":45.5278900954,"c":45.7527468446,"v":523972.4407418393,"t":1718848800}
+{"o":45.7527468446,"h":45.7817178394,"l":45.1164784832,"c":45.2648670934,"v":462634.6483037241,"t":1718852400}
+{"o":45.2648670934,"h":45.9190675189,"l":45.0784967338,"c":45.6861902899,"v":497668.2398616,"t":1718856000}
+{"o":45.6861902899,"h":46.3976887707,"l":45.6848567436,"c":46.2679661996,"v":547253.350028254,"t":1718859600}
+{"o":46.2679661996,"h":46.618694783,"l":46.0415240137,"c":46.1379438387,"v":536326.1119048924,"t":1718863200}
+{"o":46.1379438387,"h":46.9727873722,"l":46.0642113255,"c":46.6368923997,"v":593170.9387159455,"t":1718866800}
+{"o":46.6368923997,"h":46.8548221956,"l":46.4178401239,"c":46.8548221956,"v":500363.4681887181,"t":1718870400}
+{"o":46.8548221956,"h":46.9678760302,"l":46.663557493,"c":46.753250296,"v":554281.7381593672,"t":1718874000}
+{"o":46.753250296,"h":47.4541120321,"l":46.5459188337,"c":47.3696930197,"v":606902.8089241495,"t":1718877600}
+{"o":47.3696930197,"h":48.0913845622,"l":47.1413948674,"c":47.3947896128,"v":660325.4434199677,"t":1718881200}
+{"o":47.3947896128,"h":47.6812094017,"l":47.0283723094,"c":47.0397119135,"v":636721.1833436682,"t":1718884800}
+{"o":47.0397119135,"h":47.5718363484,"l":45.8569354364,"c":46.2162815093,"v":714621.7099336551,"t":1718888400}
+{"o":46.2162815093,"h":46.7717011333,"l":45.4097397769,"c":46.5577014886,"v":890319.2829467211,"t":1718892000}
+{"o":46.5577014886,"h":46.6833073973,"l":46.0814110168,"c":46.1301723347,"v":732763.6008185348,"t":1718895600}
+{"o":46.1301723347,"h":46.5688516906,"l":45.6632107596,"c":46.3151654288,"v":778566.522054116,"t":1718899200}
+{"o":46.3151654288,"h":46.9246933335,"l":46.1440295171,"c":46.8366406704,"v":710130.9560065056,"t":1718902800}
+{"o":46.8366406704,"h":47.2481245816,"l":46.6750478798,"c":46.6954434662,"v":751070.0531074601,"t":1718906400}
+{"o":46.6954434662,"h":46.80474692,"l":46.417219298,"c":46.6618791524,"v":599792.3404453034,"t":1718910000}
+{"o":46.6618791524,"h":46.7986434697,"l":46.4603518563,"c":46.6863344388,"v":699309.3111832642,"t":1718913600}
+{"o":46.6863344388,"h":46.9272922661,"l":46.4668186477,"c":46.5035517305,"v":480742.4872693023,"t":1718917200}
+{"o":46.5035517305,"h":46.7653875028,"l":46.4486380322,"c":46.569787027,"v":457056.1335925082,"t":1718920800}
+{"o":46.569787027,"h":46.6951744739,"l":46.3799978007,"c":46.4233371847,"v":440148.2640492231,"t":1718924400}
+{"o":46.4233371847,"h":46.629665465,"l":45.9802463132,"c":46.2610438145,"v":561612.6419469021,"t":1718928000}
+{"o":46.2610438145,"h":46.7768003558,"l":46.0970819529,"c":46.6962011352,"v":546911.5877199897,"t":1718931600}
+{"o":46.6962011352,"h":47.011053272,"l":46.2197072389,"c":46.3861389462,"v":420659.4853213294,"t":1718935200}
+{"o":46.3861389462,"h":46.4160716208,"l":45.9393849011,"c":46.2577376553,"v":491882.4545111312,"t":1718938800}
+{"o":46.2577376553,"h":46.5501993788,"l":45.9817085977,"c":46.4827762204,"v":480997.8888599278,"t":1718942400}
+{"o":46.4827762204,"h":46.5233180433,"l":46.1610521969,"c":46.4527454927,"v":414319.3753615487,"t":1718946000}
+{"o":46.4527454927,"h":46.5311720737,"l":46.121010595,"c":46.2874227318,"v":427807.6229562222,"t":1718949600}
+{"o":46.2874227318,"h":46.4731539362,"l":45.6408613847,"c":45.8997061006,"v":437877.9012488991,"t":1718953200}
+{"o":45.8997061006,"h":46.0624750239,"l":45.2482453327,"c":45.4347501707,"v":578027.9554436402,"t":1718956800}
+{"o":45.4347501707,"h":46.3420044671,"l":45.3692706128,"c":46.2129228835,"v":586162.6507610297,"t":1718960400}
+{"o":46.2129228835,"h":46.3722186161,"l":45.9897000468,"c":46.1153781044,"v":473740.9293246336,"t":1718964000}
+{"o":46.1153781044,"h":46.3507063752,"l":45.9590100852,"c":46.1250538294,"v":456356.5610069007,"t":1718967600}
+{"o":46.1250538294,"h":46.2898162313,"l":45.597447325,"c":45.8242018701,"v":583847.4264004388,"t":1718971200}
+{"o":45.8242018701,"h":45.8404376757,"l":44.8989425762,"c":45.4507573181,"v":691174.8948804826,"t":1718974800}
+{"o":45.4507573181,"h":46.611590661,"l":45.2407886166,"c":46.4225749791,"v":686777.9611370015,"t":1718978400}
+{"o":46.4225749791,"h":46.7388686271,"l":45.5870206635,"c":45.8894839892,"v":696780.1295879476,"t":1718982000}
+{"o":45.8894839892,"h":46.0074079737,"l":45.5397296602,"c":45.7194425821,"v":504741.7139707824,"t":1718985600}
+{"o":45.7194425821,"h":45.7796859744,"l":45.057968466,"c":45.0981603485,"v":546991.7705366635,"t":1718989200}
+{"o":45.0981603485,"h":46.2556879673,"l":44.9185850879,"c":46.2308383297,"v":745649.4798288029,"t":1718992800}
+{"o":46.2308383297,"h":46.7716835634,"l":45.9326250917,"c":46.3472764227,"v":586391.1847411123,"t":1718996400}
+{"o":46.3472764227,"h":47.0878550272,"l":46.3146990635,"c":46.5950053943,"v":526733.267834801,"t":1719000000}
+{"o":46.5950053943,"h":46.9570103998,"l":46.0564063318,"c":46.732242545,"v":511084.5779442755,"t":1719003600}
+{"o":46.732242545,"h":47.1498709264,"l":46.5171476958,"c":47.0953923519,"v":476468.0751924975,"t":1719007200}
+{"o":47.0953923519,"h":47.3006102379,"l":46.7098926367,"c":47.0174760122,"v":495108.2829781219,"t":1719010800}
+{"o":47.0174760122,"h":47.0624196096,"l":46.4782452367,"c":46.6686876594,"v":346107.5434436238,"t":1719014400}
+{"o":46.6686876594,"h":46.8734838582,"l":46.5358764336,"c":46.7020265465,"v":310280.7557384344,"t":1719018000}
+{"o":46.7020265465,"h":47.2625079627,"l":46.6733518162,"c":47.1495706717,"v":339961.0151104587,"t":1719021600}
+{"o":47.1495706717,"h":47.275742751,"l":46.8946582045,"c":47.2064512945,"v":356936.1438145908,"t":1719025200}
+{"o":47.2064512945,"h":47.2841465318,"l":47.0631349685,"c":47.2258481162,"v":357053.5185238914,"t":1719028800}
+{"o":47.2258481162,"h":47.5453391872,"l":47.1440934741,"c":47.5022840884,"v":373566.0344913713,"t":1719032400}
+{"o":47.5022840884,"h":47.9177938148,"l":47.247627477,"c":47.2671829092,"v":378637.9405437256,"t":1719036000}
+{"o":47.2671829092,"h":47.3515772591,"l":46.9940949618,"c":47.0933553805,"v":342989.0086840007,"t":1719039600}
+{"o":47.0933553805,"h":47.1349392109,"l":46.7278526777,"c":46.8038634158,"v":357779.6219246773,"t":1719043200}
+{"o":46.8038634158,"h":47.0216775868,"l":46.7009165203,"c":46.9744419467,"v":335225.8714462725,"t":1719046800}
+{"o":46.9744419467,"h":47.0420283177,"l":46.7779026086,"c":46.8889078038,"v":317749.7972583974,"t":1719050400}
+{"o":46.8889078038,"h":47.0316432992,"l":46.7282225443,"c":46.9821763599,"v":314611.6149943193,"t":1719054000}
+{"o":46.9821763599,"h":47.0781981616,"l":46.880889486,"c":46.9018641114,"v":323864.9213633508,"t":1719057600}
+{"o":46.9018641114,"h":46.965093659,"l":46.7480126136,"c":46.8140717084,"v":364104.3761681793,"t":1719061200}
+{"o":46.8140717084,"h":47.0765803535,"l":46.8140717084,"c":46.9802835868,"v":361825.9348575255,"t":1719064800}
+{"o":46.9802835868,"h":47.0540345252,"l":46.7928383748,"c":46.8823517132,"v":495972.2596158684,"t":1719068400}
+{"o":46.8823517132,"h":50.0717141218,"l":46.7945188426,"c":50.0661440937,"v":403156.2790727274,"t":1719072000}
+{"o":50.0661440937,"h":50.1901659833,"l":49.8044073358,"c":49.8301983391,"v":353723.1121206234,"t":1719075600}
+{"o":49.8301983391,"h":49.9471979687,"l":49.8002577704,"c":49.8814131136,"v":331254.1444796327,"t":1719079200}
+{"o":49.8814131136,"h":50.0125664291,"l":49.8117549515,"c":50.0027882955,"v":385758.9191291651,"t":1719082800}
+{"o":50.0027882955,"h":50.0284731939,"l":49.8207678227,"c":49.9108884897,"v":398977.8594414704,"t":1719086400}
+{"o":49.9108884897,"h":50.0148142092,"l":49.8676852591,"c":50.012473576,"v":345204.9878640978,"t":1719090000}
+{"o":50.012473576,"h":50.0531456474,"l":49.851759532,"c":49.9237308232,"v":328290.262908618,"t":1719093600}
+{"o":49.9237308232,"h":49.9447879481,"l":49.4939148356,"c":49.7046970684,"v":323478.6107779967,"t":1719097200}
+{"o":49.7046970684,"h":50.2128699339,"l":49.6659918739,"c":50.0523277475,"v":398460.890688222,"t":1719100800}
+{"o":50.0523277475,"h":50.2913750579,"l":49.8973158424,"c":50.1653350434,"v":368275.5655954111,"t":1719104400}
+{"o":50.1653350434,"h":50.2318618223,"l":49.9138613247,"c":50.0958096854,"v":373292.221549905,"t":1719108000}
+{"o":50.0958096854,"h":54.3040178713,"l":49.9683790845,"c":54.1162874414,"v":339105.5957893952,"t":1719111600}
+{"o":54.1162874414,"h":54.2345139577,"l":54.0443936347,"c":54.0447935306,"v":287188.4996723357,"t":1719115200}
+{"o":54.0447935306,"h":54.17666246,"l":53.909206392,"c":53.9948969302,"v":279278.691719629,"t":1719118800}
+{"o":53.9948969302,"h":54.1007021725,"l":53.9380105434,"c":53.9766449321,"v":296286.0257183347,"t":1719122400}
+{"o":53.9766449321,"h":54.1487809876,"l":53.9532860445,"c":54.1300644176,"v":267885.9023440448,"t":1719126000}
+{"o":54.1300644176,"h":54.1427705285,"l":53.9867053615,"c":54.0382850022,"v":248740.7941037841,"t":1719129600}
+{"o":54.0382850022,"h":54.1369426978,"l":53.8918546766,"c":54.0671753186,"v":278340.0608626865,"t":1719133200}
+{"o":54.0671753186,"h":54.1168568968,"l":53.7134359988,"c":53.7630960422,"v":292439.5103867667,"t":1719136800}
+{"o":53.7630960422,"h":53.9187018565,"l":53.60747635,"c":53.8363515114,"v":349624.8610917766,"t":1719140400}
+{"o":53.8363515114,"h":53.9741306467,"l":53.731332986,"c":53.7353391625,"v":368233.4052978224,"t":1719144000}
+{"o":53.7353391625,"h":53.923868379,"l":53.5733779665,"c":53.6504838942,"v":347224.1597561518,"t":1719147600}
+{"o":53.6504838942,"h":53.6756264383,"l":53.0495839556,"c":53.0955394676,"v":427703.0384076782,"t":1719151200}
+{"o":53.0955394676,"h":53.2843842139,"l":52.7645148907,"c":52.836928527,"v":429230.9772564804,"t":1719154800}
+{"o":52.836928527,"h":53.047392522,"l":52.2436239136,"c":52.4872779281,"v":507774.3870675993,"t":1719158400}
+{"o":52.4872779281,"h":52.8606779354,"l":52.4041517985,"c":52.682109397,"v":484891.981840356,"t":1719162000}
+{"o":52.682109397,"h":52.9843408648,"l":52.6605927439,"c":52.9063716446,"v":394146.8033080046,"t":1719165600}
+{"o":52.9063716446,"h":53.2127616508,"l":52.7314084298,"c":52.7948042595,"v":363040.9072457933,"t":1719169200}
+{"o":52.7948042595,"h":52.8151307944,"l":51.8571719679,"c":52.4053192118,"v":569587.0614111288,"t":1719172800}
+{"o":52.4053192118,"h":52.5541564638,"l":51.9916698813,"c":52.4221139641,"v":488248.2481880004,"t":1719176400}
+{"o":52.4221139641,"h":52.4328295168,"l":51.6341485456,"c":51.8559578518,"v":508051.0527174894,"t":1719180000}
+{"o":51.8559578518,"h":51.9719053958,"l":51.4377630052,"c":51.6472567326,"v":410132.9546926764,"t":1719183600}
+{"o":51.6472567326,"h":52.1142695895,"l":51.4472691572,"c":51.8004830689,"v":466617.1739678488,"t":1719187200}
+{"o":51.8004830689,"h":51.8763094226,"l":50.7491494854,"c":51.2721955694,"v":597136.3858381312,"t":1719190800}
+{"o":51.2721955694,"h":51.4507297978,"l":50.6084033835,"c":50.8816364407,"v":449031.6483925479,"t":1719194400}
+{"o":50.8816364407,"h":51.2375460713,"l":50.608047431,"c":50.6871450281,"v":422332.2836663802,"t":1719198000}
+{"o":50.6871450281,"h":50.8671986093,"l":50.3207183537,"c":50.6203018338,"v":453637.4655519248,"t":1719201600}
+{"o":50.6203018338,"h":55.2840609653,"l":49.4607215924,"c":54.2248602531,"v":622494.1520758943,"t":1719205200}
+{"o":54.2248602531,"h":54.771189156,"l":54.2155996603,"c":54.6890231568,"v":440261.3584233884,"t":1719208800}
+{"o":54.6890231568,"h":55.0893168865,"l":54.422739141,"c":54.7996356062,"v":382915.2831257889,"t":1719212400}
+{"o":54.7996356062,"h":55.4445217151,"l":54.5230342837,"c":55.1093753453,"v":418898.7489984193,"t":1719216000}
+{"o":55.1093753453,"h":55.4080760478,"l":53.3185011183,"c":55.1974944059,"v":745340.599992511,"t":1719219600}
+{"o":55.1974944059,"h":55.7526848626,"l":55.1231973652,"c":55.5328170868,"v":644432.3649668086,"t":1719223200}
+{"o":55.5328170868,"h":55.8073812088,"l":55.1060301752,"c":55.6567401254,"v":454956.0729916082,"t":1719226800}
+{"o":55.6567401254,"h":56.4067173796,"l":55.4790984468,"c":56.1384664034,"v":553352.9031893713,"t":1719230400}
+{"o":56.1384664034,"h":56.7149409595,"l":55.2605361902,"c":56.4956992977,"v":668706.2461313547,"t":1719234000}
+{"o":56.4956992977,"h":56.8684136766,"l":55.8835657852,"c":56.2437136997,"v":695096.1163504593,"t":1719237600}
+{"o":56.2437136997,"h":56.4907995891,"l":54.3516230446,"c":55.2943589465,"v":1016936.6862056536,"t":1719241200}
+{"o":55.2943589465,"h":55.8277798334,"l":55.0901891657,"c":55.4323990299,"v":818111.8721249488,"t":1719244800}
+{"o":55.4323990299,"h":56.6501658915,"l":55.2710543315,"c":56.1058524442,"v":1089992.1217538279,"t":1719248400}
+{"o":56.1058524442,"h":57.0275401265,"l":55.3980236112,"c":57.0261224935,"v":818289.227755405,"t":1719252000}
+{"o":57.0261224935,"h":61.3159183027,"l":55.5105419997,"c":59.9332230414,"v":812952.5220827836,"t":1719255600}
+{"o":59.9332230414,"h":60.686632828,"l":58.9637339285,"c":60.3411000191,"v":1116086.6965891081,"t":1719259200}
+{"o":60.3411000191,"h":61.8088392154,"l":60.2357584319,"c":61.598865986,"v":1028591.4933070021,"t":1719262800}
+{"o":61.598865986,"h":61.859246972,"l":61.2447801108,"c":61.2732521568,"v":668711.2929655515,"t":1719266400}
+{"o":61.2732521568,"h":62.4205984507,"l":61.2719306169,"c":62.282266881,"v":661468.6557645261,"t":1719270000}
+{"o":62.282266881,"h":62.6008687836,"l":62.0124138459,"c":62.2881422145,"v":620091.1826388822,"t":1719273600}
+{"o":62.2881422145,"h":62.369216089,"l":61.7510064532,"c":62.2038212964,"v":583805.1727418144,"t":1719277200}
+{"o":62.2038212964,"h":62.7793311337,"l":61.9107441312,"c":62.5981606828,"v":527679.7226614973,"t":1719280800}
+{"o":62.5981606828,"h":64.2802211117,"l":62.4396361624,"c":63.9264406055,"v":708946.9036638374,"t":1719284400}
+{"o":63.9264406055,"h":64.2139857031,"l":63.5752960132,"c":64.166645033,"v":493351.5562891437,"t":1719288000}
+{"o":64.166645033,"h":64.4191100546,"l":63.7491221103,"c":63.885054656,"v":535346.9763955515,"t":1719291600}
+{"o":63.885054656,"h":64.0955645647,"l":59.5621769664,"c":59.8781957929,"v":432165.8940534461,"t":1719295200}
+{"o":59.8781957929,"h":60.0268149732,"l":59.2911814295,"c":59.3307986075,"v":433991.3365438864,"t":1719298800}
+{"o":59.3307986075,"h":59.5885023476,"l":58.7145718602,"c":59.1388036894,"v":403402.2644858253,"t":1719302400}
+{"o":59.1388036894,"h":60.5613271729,"l":58.9833918898,"c":60.3292283286,"v":535593.1456896347,"t":1719306000}
+{"o":60.3292283286,"h":61.2430412787,"l":60.085434634,"c":61.0834039018,"v":518886.8020460387,"t":1719309600}
+{"o":61.0834039018,"h":61.1353340488,"l":60.3864869815,"c":60.6621372084,"v":505493.4882957159,"t":1719313200}
+{"o":60.6621372084,"h":60.8157875398,"l":60.0696870987,"c":60.1707929416,"v":539777.2560155465,"t":1719316800}
+{"o":60.1707929416,"h":60.6332416094,"l":60.0771422384,"c":60.2282780451,"v":606579.8428677686,"t":1719320400}
+{"o":60.2282780451,"h":61.2717403056,"l":60.1636956629,"c":60.8260091653,"v":632791.2950821485,"t":1719324000}
+{"o":60.8260091653,"h":61.8456550018,"l":60.4514370242,"c":61.3891607407,"v":713459.493786009,"t":1719327600}
+{"o":61.3891607407,"h":61.4766091779,"l":60.4163835562,"c":60.5425126425,"v":638036.2390354212,"t":1719331200}
+{"o":60.5425126425,"h":61.1018516557,"l":60.4402694051,"c":60.4708078342,"v":509579.0531711516,"t":1719334800}
+{"o":60.4708078342,"h":61.3772396017,"l":60.3263940483,"c":61.2779509388,"v":561803.0956931362,"t":1719338400}
+{"o":61.2779509388,"h":61.4016542625,"l":60.8901081835,"c":61.0981827467,"v":497392.2694201638,"t":1719342000}
+{"o":61.0981827467,"h":61.197634934,"l":60.7960836243,"c":60.8904022373,"v":466819.8543719609,"t":1719345600}
+{"o":60.8904022373,"h":60.8904022373,"l":60.4050001404,"c":60.4638208768,"v":461793.552752545,"t":1719349200}
+{"o":60.4638208768,"h":60.8176002075,"l":60.1003157813,"c":60.2507295152,"v":519073.5309812759,"t":1719352800}
+{"o":60.2507295152,"h":60.9106631231,"l":59.7950810087,"c":60.1072015031,"v":586342.7647808127,"t":1719356400}
+{"o":60.1072015031,"h":60.4135694661,"l":59.9429405091,"c":60.0685754645,"v":469452.1303482301,"t":1719360000}
+{"o":60.0685754645,"h":61.3843847578,"l":59.9844210183,"c":61.200497811,"v":562593.9291904753,"t":1719363600}
+{"o":61.200497811,"h":61.8042634405,"l":61.0020296065,"c":61.1309815813,"v":518708.0726828961,"t":1719367200}
+{"o":61.1309815813,"h":61.3156557782,"l":60.6645280812,"c":60.9615251611,"v":472808.488622178,"t":1719370800}
+{"o":60.9615251611,"h":61.1081438151,"l":60.2475317103,"c":60.2725440459,"v":449732.8386650042,"t":1719374400}
+{"o":60.2725440459,"h":60.5818693911,"l":60.0153209963,"c":60.2253504188,"v":648044.2771772658,"t":1719378000}
+{"o":60.2253504188,"h":60.5484560977,"l":60.1239496396,"c":60.2792000095,"v":447327.1897888617,"t":1719381600}
+{"o":60.2792000095,"h":60.800052489,"l":60.212202926,"c":60.7112008938,"v":393840.9250043111,"t":1719385200}
+{"o":60.7112008938,"h":60.8336964493,"l":59.9306556781,"c":60.0899356933,"v":359516.4184246243,"t":1719388800}
+{"o":60.0899356933,"h":60.3940833884,"l":59.953398655,"c":60.255511724,"v":361034.837067995,"t":1719392400}
+{"o":60.255511724,"h":60.3634641637,"l":59.8783863629,"c":60.1798900882,"v":389920.192721538,"t":1719396000}
+{"o":60.1798900882,"h":60.5937468385,"l":60.1029048244,"c":60.3950836632,"v":487560.2253684623,"t":1719399600}
+{"o":60.3950836632,"h":60.6102367406,"l":60.0884457305,"c":60.2946426222,"v":460968.9655518942,"t":1719403200}
+{"o":60.2946426222,"h":61.1592651909,"l":60.1177210149,"c":61.0583229057,"v":588721.8791930111,"t":1719406800}
+{"o":61.0583229057,"h":61.4133166086,"l":60.535128719,"c":60.7021599695,"v":584629.3757715005,"t":1719410400}
+{"o":60.7021599695,"h":60.7405458055,"l":59.8950228199,"c":60.2879763317,"v":580436.8399649501,"t":1719414000}
+{"o":60.2879763317,"h":60.5054212843,"l":59.7052263903,"c":59.8677923056,"v":533692.7031001817,"t":1719417600}
+{"o":59.8677923056,"h":60.048660887,"l":57.1556610717,"c":59.9727291179,"v":930262.292969802,"t":1719421200}
+{"o":59.9727291179,"h":60.0312586306,"l":59.4632405455,"c":59.7292154564,"v":464650.4179121269,"t":1719424800}
+{"o":59.7292154564,"h":60.6523900012,"l":59.5704782877,"c":60.6143356044,"v":562250.2741247015,"t":1719428400}
+{"o":60.6143356044,"h":60.9351155221,"l":59.963034041,"c":60.318390667,"v":540255.9408314122,"t":1719432000}
+{"o":60.318390667,"h":60.6979298771,"l":60.1412798862,"c":60.569054179,"v":521393.6065382551,"t":1719435600}
+{"o":60.569054179,"h":60.9214756785,"l":60.2679422816,"c":60.4594599506,"v":486953.9289465853,"t":1719439200}
+{"o":60.4594599506,"h":60.5425138184,"l":60.0124391479,"c":60.2165156202,"v":435502.0215435317,"t":1719442800}
+{"o":60.2165156202,"h":60.4890365162,"l":59.8565656289,"c":60.2046369297,"v":425784.0746213481,"t":1719446400}
+{"o":60.2046369297,"h":60.3081486435,"l":59.9173652969,"c":60.0700195068,"v":431230.5989430818,"t":1719450000}
+{"o":60.0700195068,"h":60.2621338897,"l":59.6687311159,"c":60.2179497553,"v":401272.6868949856,"t":1719453600}
+{"o":60.2179497553,"h":60.6805275608,"l":60.0619203358,"c":60.5069052369,"v":389680.8060685179,"t":1719457200}
+{"o":60.5069052369,"h":60.6271136995,"l":60.2307198198,"c":60.2778329357,"v":413069.5431615208,"t":1719460800}
+{"o":60.2778329357,"h":60.3701382279,"l":59.8168174774,"c":59.9227921202,"v":397335.7328789832,"t":1719464400}
+{"o":59.9227921202,"h":59.975201027,"l":59.4806377617,"c":59.7806952102,"v":452482.7794785561,"t":1719468000}
+{"o":59.7806952102,"h":59.9413459396,"l":59.614927548,"c":59.813185992,"v":378104.9674950312,"t":1719471600}
+{"o":59.813185992,"h":60.0129511005,"l":59.618520427,"c":60.0020269022,"v":389315.7218706553,"t":1719475200}
+{"o":60.0020269022,"h":60.9003861039,"l":59.8440006791,"c":60.8504304033,"v":476763.0993676954,"t":1719478800}
+{"o":60.8504304033,"h":61.3414539963,"l":60.6781860415,"c":60.8721246454,"v":549395.8840644056,"t":1719482400}
+{"o":60.8721246454,"h":61.409726303,"l":60.8597456794,"c":61.1728108448,"v":540260.2741861476,"t":1719486000}
+{"o":61.1728108448,"h":61.7329796652,"l":60.9709676514,"c":61.4137975285,"v":594612.8690208887,"t":1719489600}
+{"o":61.4137975285,"h":66.0580767915,"l":61.361588725,"c":65.0994987383,"v":1655677.0618495662,"t":1719493200}
+{"o":65.0994987383,"h":66.5365146287,"l":64.8694783141,"c":65.0770603879,"v":1092830.6652880488,"t":1719496800}
+{"o":65.0770603879,"h":65.4092216216,"l":64.2590383206,"c":64.9939322923,"v":699391.8907179279,"t":1719500400}
+{"o":64.9939322923,"h":65.2350881322,"l":64.4971525925,"c":65.0294028821,"v":586897.5464572568,"t":1719504000}
+{"o":65.0294028821,"h":65.4014697086,"l":64.6928129412,"c":65.1978128713,"v":685150.6447613162,"t":1719507600}
+{"o":65.1978128713,"h":65.7275706006,"l":64.9168399033,"c":65.4207883538,"v":771817.3681589884,"t":1719511200}
+{"o":65.4207883538,"h":65.5130613493,"l":64.9133974696,"c":65.2752844287,"v":682958.2167354684,"t":1719514800}
+{"o":65.2752844287,"h":65.8289337086,"l":65.0007651474,"c":65.7478661968,"v":584353.7356636558,"t":1719518400}
+{"o":65.7478661968,"h":66.4566541228,"l":65.3033870451,"c":65.9564193594,"v":602113.2754830283,"t":1719522000}
+{"o":65.9564193594,"h":66.1431056993,"l":65.7124806796,"c":66.0408469699,"v":539573.1511068018,"t":1719525600}
+{"o":66.0408469699,"h":66.1507099554,"l":65.530081214,"c":65.8244521736,"v":509007.6516041285,"t":1719529200}
+{"o":65.8244521736,"h":65.9368946324,"l":64.7558020992,"c":64.929266572,"v":490881.2660595884,"t":1719532800}
+{"o":64.929266572,"h":66.2932262399,"l":64.7465895892,"c":65.5457316344,"v":662225.304208091,"t":1719536400}
+{"o":65.5457316344,"h":65.7183153068,"l":64.4408295393,"c":64.6906402853,"v":655068.1371851719,"t":1719540000}
+{"o":64.6906402853,"h":64.993437435,"l":64.4708214711,"c":64.8989878936,"v":496831.3223995789,"t":1719543600}
+{"o":64.8989878936,"h":65.0467977581,"l":64.0265520048,"c":64.2867072017,"v":464756.1359302525,"t":1719547200}
+{"o":64.2867072017,"h":64.4694992998,"l":63.0587094153,"c":63.4508916892,"v":543517.9452426353,"t":1719550800}
+{"o":63.4508916892,"h":63.962345899,"l":63.2906695271,"c":63.8865379727,"v":496252.9059743796,"t":1719554400}
+{"o":63.8865379727,"h":63.9949843275,"l":63.4311406333,"c":63.9061050197,"v":461467.2160316024,"t":1719558000}
+{"o":63.9061050197,"h":64.2559261389,"l":63.6533781077,"c":63.9804293445,"v":458715.9203421502,"t":1719561600}
+{"o":63.9804293445,"h":64.3186487126,"l":63.6961870668,"c":64.1573368513,"v":455326.6523440563,"t":1719565200}
+{"o":64.1573368513,"h":64.2891417116,"l":63.70627257,"c":63.9327830593,"v":403637.8783148301,"t":1719568800}
+{"o":63.9327830593,"h":64.2781125345,"l":63.7903653653,"c":64.0081397471,"v":433561.5382433856,"t":1719572400}
+{"o":64.0081397471,"h":64.5833248665,"l":63.434377584,"c":63.5388247066,"v":563749.6788569157,"t":1719576000}
+{"o":63.5388247066,"h":64.0184501244,"l":62.9070456361,"c":63.1376339605,"v":573131.0015367626,"t":1719579600}
+{"o":63.1376339605,"h":63.3545361603,"l":62.1963871511,"c":62.3816877045,"v":623095.2653945617,"t":1719583200}
+{"o":62.3816877045,"h":63.9263205492,"l":61.9476587756,"c":62.9788304295,"v":614054.8648736088,"t":1719586800}
+{"o":62.9788304295,"h":63.2434995421,"l":62.0490338856,"c":63.0261275739,"v":613033.8993049259,"t":1719590400}
+{"o":63.0261275739,"h":63.0302941241,"l":61.7348367803,"c":62.110434303,"v":493049.3597974301,"t":1719594000}
+{"o":62.110434303,"h":62.45076855,"l":61.9251164828,"c":62.3100814669,"v":434690.5213595994,"t":1719597600}
+{"o":62.3100814669,"h":62.4380520952,"l":61.6163251404,"c":61.9279746408,"v":463699.2444490284,"t":1719601200}
+{"o":61.9279746408,"h":62.2749202337,"l":61.4355121411,"c":61.5838927557,"v":420145.4321463025,"t":1719604800}
+{"o":61.5838927557,"h":61.8404036406,"l":61.1042618695,"c":61.7017305096,"v":409677.6624459887,"t":1719608400}
+{"o":61.7017305096,"h":61.8372127507,"l":61.4675809892,"c":61.5563485197,"v":337820.8018292526,"t":1719612000}
+{"o":61.5563485197,"h":61.620409061,"l":61.3714382899,"c":61.541327019,"v":304113.4127543673,"t":1719615600}
+{"o":61.541327019,"h":62.2085516261,"l":61.51818004,"c":61.9951190405,"v":314571.5127793258,"t":1719619200}
+{"o":61.9951190405,"h":62.6655546008,"l":61.9509497981,"c":62.4142651608,"v":332421.0840474538,"t":1719622800}
+{"o":62.4142651608,"h":62.5869211791,"l":62.271684417,"c":62.4590418636,"v":279618.2181451457,"t":1719626400}
+{"o":62.4590418636,"h":62.5213241362,"l":62.2195799085,"c":62.3290922789,"v":252933.7246434819,"t":1719630000}
+{"o":62.3290922789,"h":62.376359601,"l":62.0942377257,"c":62.1710045887,"v":236443.502609558,"t":1719633600}
+{"o":62.1710045887,"h":62.1774981896,"l":61.6310279373,"c":61.8263690033,"v":303486.7050098387,"t":1719637200}
+{"o":61.8263690033,"h":62.1415913281,"l":61.8230801476,"c":62.0584436669,"v":277835.85826878,"t":1719640800}
+{"o":62.0584436669,"h":62.6636856395,"l":62.0584436669,"c":62.4454985457,"v":285722.4509561798,"t":1719644400}
+{"o":62.4454985457,"h":62.5783936687,"l":62.2087365755,"c":62.5213006739,"v":287302.4521632218,"t":1719648000}
+{"o":62.5213006739,"h":62.7987818493,"l":62.3018694868,"c":62.7987818493,"v":269048.2735992322,"t":1719651600}
+{"o":62.7987818493,"h":62.9519000859,"l":62.6621146241,"c":62.7221348316,"v":265174.9932190187,"t":1719655200}
+{"o":62.7221348316,"h":62.7678749022,"l":62.5570778025,"c":62.7196577183,"v":254303.2171758135,"t":1719658800}
+{"o":62.7196577183,"h":62.8814818177,"l":62.4429576535,"c":62.5742392987,"v":261111.0117262311,"t":1719662400}
+{"o":62.5742392987,"h":62.6449693918,"l":62.3891267581,"c":62.4976000503,"v":298191.2301823256,"t":1719666000}
+{"o":62.4976000503,"h":62.7070340918,"l":62.2279323939,"c":62.3515631925,"v":300746.4317905959,"t":1719669600}
+{"o":62.3515631925,"h":62.7681079767,"l":62.1825239246,"c":62.7221848142,"v":300095.3056739158,"t":1719673200}
+{"o":62.7221848142,"h":62.767765576,"l":62.4001863951,"c":62.5300292546,"v":340613.4270629242,"t":1719676800}
+{"o":62.5300292546,"h":62.6439493933,"l":62.3057572877,"c":62.6022417211,"v":336913.5984507364,"t":1719680400}
+{"o":62.6022417211,"h":62.6348792083,"l":62.2748748308,"c":62.441320497,"v":328311.1617551131,"t":1719684000}
+{"o":62.441320497,"h":62.4756313765,"l":61.9277880378,"c":62.3057461259,"v":322411.690581953,"t":1719687600}
+{"o":62.3057461259,"h":62.3466322855,"l":61.8874411811,"c":61.9997926795,"v":328815.8971633182,"t":1719691200}
+{"o":61.9997926795,"h":62.0750457347,"l":61.7585826617,"c":61.853254433,"v":282020.3192516362,"t":1719694800}
+{"o":61.853254433,"h":61.9401983119,"l":61.4146684462,"c":61.5726372422,"v":291597.0773526041,"t":1719698400}
+{"o":61.5726372422,"h":61.8094639194,"l":61.5412497798,"c":61.646968804,"v":264150.4083323982,"t":1719702000}
+{"o":61.646968804,"h":62.0212958548,"l":61.5329196735,"c":61.8869430553,"v":275636.4937047728,"t":1719705600}
+{"o":61.8869430553,"h":61.9025676646,"l":61.4263608019,"c":61.590703458,"v":283977.4625105291,"t":1719709200}
+{"o":61.590703458,"h":61.6262828178,"l":57.8009325207,"c":58.0529020058,"v":328013.2251454823,"t":1719712800}
+{"o":58.0529020058,"h":58.2108280741,"l":57.7556552736,"c":57.8010113565,"v":349953.173545317,"t":1719716400}
+{"o":57.8010113565,"h":57.8085520445,"l":57.4368726213,"c":57.5155131889,"v":310191.1651367667,"t":1719720000}
+{"o":57.5155131889,"h":57.6098840125,"l":57.3426779418,"c":57.5294574101,"v":303584.1407391425,"t":1719723600}
+{"o":57.5294574101,"h":58.1445968164,"l":57.4487557941,"c":58.1445968164,"v":337509.8959257356,"t":1719727200}
+{"o":58.1445968164,"h":59.4825148865,"l":58.1060847533,"c":59.2832307949,"v":360741.5157296062,"t":1719730800}
+{"o":59.2832307949,"h":59.6484686396,"l":59.1314825603,"c":59.5132660308,"v":297472.1432396491,"t":1719734400}
+{"o":59.5132660308,"h":59.7380643819,"l":59.3636237521,"c":59.4200281209,"v":251038.9448004407,"t":1719738000}
+{"o":59.4200281209,"h":59.5230691571,"l":59.1567326786,"c":59.3391968005,"v":261773.7309401337,"t":1719741600}
+{"o":59.3391968005,"h":59.6295670886,"l":59.2899155353,"c":59.5067512241,"v":260158.9135246228,"t":1719745200}
+{"o":59.5067512241,"h":59.6720572984,"l":59.2642248181,"c":59.4582045362,"v":296543.3127530197,"t":1719748800}
+{"o":59.4582045362,"h":60.0458420525,"l":59.4280207991,"c":60.016432782,"v":341978.0055594961,"t":1719752400}
+{"o":60.016432782,"h":60.0543410197,"l":59.72914582,"c":59.911956398,"v":481594.4036294039,"t":1719756000}
+{"o":59.911956398,"h":60.6920746899,"l":59.8916474164,"c":60.5891649439,"v":432216.575410563,"t":1719759600}
+{"o":60.5891649439,"h":60.6614317107,"l":60.0753889289,"c":60.3661296951,"v":353258.1991599718,"t":1719763200}
+{"o":60.3661296951,"h":60.8033894598,"l":60.2990634641,"c":60.7418290596,"v":343613.0393215938,"t":1719766800}
+{"o":60.7418290596,"h":61.4630259829,"l":60.6274281876,"c":61.2253714554,"v":363281.2037239273,"t":1719770400}
+{"o":61.2253714554,"h":61.2777506867,"l":60.9421745294,"c":61.0784577165,"v":333778.8417277162,"t":1719774000}
+{"o":61.0784577165,"h":61.504047439,"l":60.8953766786,"c":60.8953766786,"v":363051.254459169,"t":1719777600}
+{"o":60.8953766786,"h":61.0497350354,"l":60.6799968051,"c":60.9237048194,"v":328981.6170087185,"t":1719781200}
+{"o":60.9237048194,"h":62.2183355754,"l":60.894566593,"c":62.0081102363,"v":445805.1287466913,"t":1719784800}
+{"o":62.0081102363,"h":62.0858572931,"l":61.702674723,"c":61.8088202038,"v":323592.146289398,"t":1719788400}
+{"o":61.8088202038,"h":62.4406448097,"l":61.5567908685,"c":62.3386353959,"v":322473.1888511794,"t":1719792000}
+{"o":62.3386353959,"h":62.892065992,"l":62.1693389521,"c":62.4836909026,"v":441734.7603936631,"t":1719795600}
+{"o":62.4836909026,"h":62.7569190374,"l":62.0089927024,"c":62.170121774,"v":364058.0604139738,"t":1719799200}
+{"o":62.170121774,"h":62.4203455772,"l":62.1460004741,"c":62.2656415706,"v":284344.0761316629,"t":1719802800}
+{"o":62.2656415706,"h":62.4913637879,"l":62.1115012554,"c":62.2147886288,"v":403284.7591512884,"t":1719806400}
+{"o":62.2147886288,"h":62.6250626776,"l":62.1950598672,"c":62.4596894164,"v":389780.3940744281,"t":1719810000}
+{"o":62.4596894164,"h":62.5345255462,"l":62.0706625141,"c":62.4209389076,"v":361732.5119909856,"t":1719813600}
+{"o":62.4209389076,"h":62.7290815814,"l":62.2224194175,"c":62.5429159696,"v":378734.3665523854,"t":1719817200}
+{"o":62.5429159696,"h":62.8663192304,"l":61.9451508507,"c":62.1766263149,"v":374497.2024825448,"t":1719820800}
+{"o":62.1766263149,"h":62.4293870236,"l":61.9415717449,"c":62.3394685863,"v":303245.6178442338,"t":1719824400}
+{"o":62.3394685863,"h":62.3811665369,"l":61.8641280098,"c":61.9380757158,"v":317228.5880138518,"t":1719828000}
+{"o":61.9380757158,"h":61.9882737824,"l":61.5213342219,"c":61.6256166246,"v":312230.5730282624,"t":1719831600}
+{"o":61.6256166246,"h":62.2005666222,"l":61.6041623068,"c":62.2001104919,"v":333302.8321357722,"t":1719835200}
+{"o":62.2001104919,"h":62.6583685342,"l":61.7135049929,"c":62.0112245623,"v":458200.3508804946,"t":1719838800}
+{"o":62.0112245623,"h":62.425067329,"l":61.6721991477,"c":62.3407554454,"v":461829.9541639053,"t":1719842400}
+{"o":62.3407554454,"h":62.6936958312,"l":62.1668828963,"c":62.5925028496,"v":399888.6083862022,"t":1719846000}
+{"o":62.5925028496,"h":62.9387647851,"l":62.1466735227,"c":62.4002072748,"v":490604.6222840588,"t":1719849600}
+{"o":62.4002072748,"h":62.6757676219,"l":62.0263568295,"c":62.4558882293,"v":422519.593796148,"t":1719853200}
+{"o":62.4558882293,"h":62.7827481595,"l":62.1135082152,"c":62.3241731747,"v":457905.127726763,"t":1719856800}
+{"o":62.3241731747,"h":62.3812274069,"l":61.847124411,"c":62.169911411,"v":391986.091222704,"t":1719860400}
+{"o":62.169911411,"h":62.4728706664,"l":62.0928577129,"c":62.2484418275,"v":429861.3600527508,"t":1719864000}
+{"o":62.2484418275,"h":62.5519513377,"l":62.085066752,"c":62.2567342196,"v":354000.6609436262,"t":1719867600}
+{"o":62.2567342196,"h":62.3292450303,"l":61.5711640965,"c":61.9257504085,"v":424422.091588226,"t":1719871200}
+{"o":61.9257504085,"h":62.0646019142,"l":61.6257694281,"c":61.8679644845,"v":296975.8875372731,"t":1719874800}
+{"o":61.8679644845,"h":62.2807049949,"l":61.6498523248,"c":62.1469161122,"v":378997.772715831,"t":1719878400}
+{"o":62.1469161122,"h":62.3693825739,"l":61.9949257056,"c":62.2840067496,"v":323567.0457834785,"t":1719882000}
+{"o":62.2840067496,"h":62.8810079281,"l":62.2584321638,"c":62.8563170939,"v":329367.6977945304,"t":1719885600}
+{"o":62.8563170939,"h":63.2916554582,"l":62.6164949952,"c":62.9212693085,"v":358272.2388746009,"t":1719889200}
+{"o":62.9212693085,"h":63.2223076817,"l":62.7825408366,"c":62.8110183902,"v":359453.3625188788,"t":1719892800}
+{"o":62.8110183902,"h":62.9784863038,"l":62.7422473932,"c":62.8701926266,"v":265534.0385654679,"t":1719896400}
+{"o":62.8701926266,"h":62.9174780322,"l":62.2340266723,"c":62.3268179476,"v":302219.1010639521,"t":1719900000}
+{"o":62.3268179476,"h":62.3364478801,"l":61.9906996433,"c":62.1811539769,"v":285881.6187290272,"t":1719903600}
+{"o":62.1811539769,"h":62.5684379693,"l":61.9420348647,"c":62.4039040091,"v":291801.8463946781,"t":1719907200}
+{"o":62.4039040091,"h":62.6154133787,"l":62.2876171807,"c":62.5479194267,"v":280388.5950274121,"t":1719910800}
+{"o":62.5479194267,"h":62.7748504063,"l":62.2691100436,"c":62.7571164084,"v":325140.1508549242,"t":1719914400}
+{"o":62.7571164084,"h":63.3063700515,"l":62.6092003377,"c":63.089880611,"v":353506.9522232205,"t":1719918000}
+{"o":63.089880611,"h":63.8963028025,"l":62.802991403,"c":63.4974611487,"v":380865.9749163647,"t":1719921600}
+{"o":63.4974611487,"h":64.0012335105,"l":62.6568475874,"c":62.791277245,"v":505356.3095953551,"t":1719925200}
+{"o":62.791277245,"h":62.9387373566,"l":62.0936425174,"c":62.513743946,"v":521981.68838831,"t":1719928800}
+{"o":62.513743946,"h":62.8442208283,"l":62.2722125617,"c":62.5920042363,"v":363797.9700532726,"t":1719932400}
+{"o":62.5920042363,"h":62.856665268,"l":62.279529271,"c":62.8110319347,"v":415275.0716169775,"t":1719936000}
+{"o":62.8110319347,"h":63.2399660954,"l":62.3474285057,"c":63.2163428511,"v":377192.7208800667,"t":1719939600}
+{"o":63.2163428511,"h":64.7464306823,"l":63.2159646014,"c":64.5065677832,"v":581817.168605841,"t":1719943200}
+{"o":64.5065677832,"h":64.7572803966,"l":64.1611915675,"c":64.3982511676,"v":417606.7925655396,"t":1719946800}
+{"o":64.3982511676,"h":64.6925268014,"l":64.2230555386,"c":64.5627399048,"v":381720.7496608014,"t":1719950400}
+{"o":64.5627399048,"h":64.9255439677,"l":64.4733455861,"c":64.8033743929,"v":379008.3016905046,"t":1719954000}
+{"o":64.8033743929,"h":65.260320857,"l":64.8033743929,"c":65.2091577833,"v":426719.6956516217,"t":1719957600}
+{"o":65.2091577833,"h":65.3768216829,"l":64.8057119293,"c":64.9236209653,"v":333395.4830547936,"t":1719961200}
+{"o":64.9236209653,"h":65.1378763068,"l":64.668496225,"c":64.7174848899,"v":348149.0464593339,"t":1719964800}
+{"o":64.7174848899,"h":64.912475456,"l":64.0199119446,"c":64.1889726401,"v":392233.4102589199,"t":1719968400}
+{"o":64.1889726401,"h":64.4197214144,"l":63.9190433095,"c":64.1586672823,"v":379555.4698628216,"t":1719972000}
+{"o":64.1586672823,"h":64.1594507886,"l":62.9778118271,"c":63.4774614483,"v":470600.438864796,"t":1719975600}
+{"o":63.4774614483,"h":63.487884986,"l":62.3029673477,"c":62.4843513319,"v":433773.9189183369,"t":1719979200}
+{"o":62.4843513319,"h":63.0172120631,"l":62.4198539825,"c":62.9894725019,"v":355010.1147950381,"t":1719982800}
+{"o":62.9894725019,"h":63.1175737333,"l":62.6992874525,"c":62.7527063342,"v":324010.4082217272,"t":1719986400}
+{"o":62.7527063342,"h":62.813371392,"l":61.7417691321,"c":61.7601974431,"v":394168.6743788839,"t":1719990000}
+{"o":61.7601974431,"h":61.8997387058,"l":61.0983248984,"c":61.7007398543,"v":386765.8445577747,"t":1719993600}
+{"o":61.7007398543,"h":62.0755557793,"l":61.6047259831,"c":61.7549404492,"v":347306.0921983253,"t":1719997200}
+{"o":61.7549404492,"h":61.7561110265,"l":59.9649596573,"c":60.7774726591,"v":745778.1137089829,"t":1720000800}
+{"o":60.7774726591,"h":60.8679194453,"l":60.1958260132,"c":60.7276974079,"v":531377.5968049475,"t":1720004400}
+{"o":60.7276974079,"h":60.7276974079,"l":59.4013485762,"c":59.6943926059,"v":574868.0654576035,"t":1720008000}
+{"o":59.6943926059,"h":60.8041060497,"l":59.4805193625,"c":60.7592442954,"v":605205.8278879094,"t":1720011600}
+{"o":60.7592442954,"h":60.8447202452,"l":59.7365900728,"c":59.7699433556,"v":523425.7642651403,"t":1720015200}
+{"o":59.7699433556,"h":60.2441351236,"l":59.4607433371,"c":59.7711964796,"v":543540.3510117116,"t":1720018800}
+{"o":59.7711964796,"h":60.369607754,"l":59.5132897328,"c":60.1159939918,"v":531344.8877679564,"t":1720022400}
+{"o":60.1159939918,"h":60.2457454347,"l":59.6148562592,"c":59.9099525942,"v":423864.2898625972,"t":1720026000}
+{"o":59.9099525942,"h":60.1275584646,"l":59.5965151593,"c":59.8050207508,"v":507949.1727475985,"t":1720029600}
+{"o":59.8050207508,"h":59.829105732,"l":58.7741885688,"c":59.2295361353,"v":674259.463797737,"t":1720033200}
+{"o":59.2295361353,"h":59.6895648479,"l":58.9860253654,"c":59.0533308482,"v":449854.5630484985,"t":1720036800}
+{"o":59.0533308482,"h":59.9388284839,"l":58.7448520231,"c":59.7857195969,"v":473242.4496856453,"t":1720040400}
+{"o":59.7857195969,"h":59.8725292074,"l":59.3132605303,"c":59.6400713418,"v":384714.3465735487,"t":1720044000}
+{"o":59.6400713418,"h":59.647263462,"l":59.2127175192,"c":59.3973665593,"v":366379.03216235,"t":1720047600}
+{"o":59.3973665593,"h":60.2330249149,"l":59.3864910787,"c":59.6570794086,"v":398622.9926202913,"t":1720051200}
+{"o":59.6570794086,"h":59.7281840775,"l":56.13871097,"c":56.6176956475,"v":911354.5572387972,"t":1720054800}
+{"o":56.6176956475,"h":59.0683032875,"l":56.0774480117,"c":58.8102888266,"v":590325.7651318145,"t":1720058400}
+{"o":58.8102888266,"h":69.847595133,"l":58.5181276875,"c":69.7674660015,"v":385623.4620555942,"t":1720062000}
+{"o":69.7674660015,"h":69.889101173,"l":69.3126485643,"c":69.5184280338,"v":320182.5476418,"t":1720065600}
+{"o":69.5184280338,"h":69.6001302606,"l":69.158425449,"c":69.21770687,"v":323281.6738264275,"t":1720069200}
+{"o":69.21770687,"h":69.2360906761,"l":68.1218725798,"c":68.509620711,"v":494629.9495688727,"t":1720072800}
+{"o":68.509620711,"h":68.8281406412,"l":68.1630184901,"c":68.36502142,"v":501282.901825516,"t":1720076400}
+{"o":68.36502142,"h":69.0203344349,"l":67.5756435334,"c":68.879211563,"v":573967.9634972234,"t":1720080000}
+{"o":68.879211563,"h":69.1171127145,"l":68.0050707325,"c":68.337769835,"v":552642.8083223833,"t":1720083600}
+{"o":68.337769835,"h":68.4076801931,"l":67.3288002918,"c":68.3347164208,"v":612034.7894975728,"t":1720087200}
+{"o":68.3347164208,"h":68.4755424709,"l":67.4007418638,"c":67.5445050277,"v":432090.9658292082,"t":1720090800}
+{"o":67.5445050277,"h":68.4096593787,"l":67.2860775805,"c":67.7312152355,"v":505174.9807639095,"t":1720094400}
+{"o":67.7312152355,"h":67.9499120484,"l":66.0254254891,"c":67.7756165181,"v":807402.5763075373,"t":1720098000}
+{"o":67.7756165181,"h":68.8334796753,"l":67.3340172879,"c":68.3598638752,"v":568491.6172112636,"t":1720101600}
+{"o":68.3598638752,"h":69.1628639079,"l":68.0053037838,"c":68.8860684039,"v":512038.7461202969,"t":1720105200}
+{"o":68.8860684039,"h":68.909517948,"l":68.1695683446,"c":68.8289300295,"v":463616.5596921422,"t":1720108800}
+{"o":68.8289300295,"h":69.0030732747,"l":68.5519128197,"c":68.8297295064,"v":414266.1775774296,"t":1720112400}
+{"o":68.8297295064,"h":68.8393098361,"l":68.0464150823,"c":68.2250185779,"v":522155.5287312164,"t":1720116000}
+{"o":68.2250185779,"h":69.1981205589,"l":68.1747981976,"c":68.2027443672,"v":531756.2959259801,"t":1720119600}
+{"o":68.2027443672,"h":68.7330059488,"l":67.8751337922,"c":68.7155722353,"v":421420.0892092537,"t":1720123200}
+{"o":68.7155722353,"h":69.0438424441,"l":68.3727785677,"c":68.6881758422,"v":415012.4048317102,"t":1720126800}
+{"o":68.6881758422,"h":68.8809788256,"l":67.3724397601,"c":67.403616306,"v":533189.272856831,"t":1720130400}
+{"o":67.403616306,"h":67.4606644965,"l":64.7786297699,"c":65.0830353951,"v":710010.1998925213,"t":1720134000}
+{"o":65.0830353951,"h":65.6865094634,"l":63.1784477181,"c":65.4258835273,"v":957584.8472615435,"t":1720137600}
+{"o":65.4258835273,"h":65.680159652,"l":63.9138249526,"c":65.4950366704,"v":562516.5742446482,"t":1720141200}
+{"o":65.4950366704,"h":65.5115421275,"l":62.1248315035,"c":63.2143724098,"v":690802.9049176318,"t":1720144800}
+{"o":63.2143724098,"h":63.3541902531,"l":61.7660063835,"c":62.9581609599,"v":1040722.5816321212,"t":1720148400}
+{"o":62.9581609599,"h":64.5456796658,"l":61.7395329176,"c":63.8635295834,"v":796729.7122081466,"t":1720152000}
+{"o":63.8635295834,"h":65.0006184478,"l":63.7890577232,"c":64.7965179023,"v":482302.4567835736,"t":1720155600}
+{"o":64.7965179023,"h":64.8086149138,"l":63.3891786255,"c":63.6799960769,"v":444240.1274185434,"t":1720159200}
+{"o":63.6799960769,"h":64.6614022818,"l":63.2509326387,"c":64.5335162897,"v":480863.3343849115,"t":1720162800}
+{"o":64.5335162897,"h":64.6959327359,"l":62.4026462744,"c":62.5305534524,"v":435229.8058081821,"t":1720166400}
+{"o":62.5305534524,"h":64.4104389647,"l":62.1696815091,"c":64.234786579,"v":474554.3746619434,"t":1720170000}
+{"o":64.234786579,"h":65.9991190771,"l":64.020813778,"c":65.4454258622,"v":538655.0911165734,"t":1720173600}
+{"o":65.4454258622,"h":66.5954078414,"l":65.3618139388,"c":66.2249285237,"v":516325.6572265381,"t":1720177200}
+{"o":66.2249285237,"h":72.2375430742,"l":65.5245857517,"c":70.1272210252,"v":671616.0321222281,"t":1720180800}
+{"o":70.1272210252,"h":72.6463476962,"l":69.9070265612,"c":72.513434658,"v":644175.8970774054,"t":1720184400}
+{"o":72.513434658,"h":72.7499450097,"l":71.2760860324,"c":72.2352482831,"v":627980.5575979665,"t":1720188000}
+{"o":72.2352482831,"h":73.4600291372,"l":71.9197685109,"c":73.4208822376,"v":785021.1133133317,"t":1720191600}
+{"o":73.4208822376,"h":74.2055028521,"l":72.6132257866,"c":73.2650458724,"v":796391.6506689243,"t":1720195200}
+{"o":73.2650458724,"h":73.7441393097,"l":72.7522936226,"c":73.4407928567,"v":578673.147191552,"t":1720198800}
+{"o":73.4407928567,"h":74.001625269,"l":72.984486811,"c":73.8779871795,"v":612166.731288582,"t":1720202400}
+{"o":73.8779871795,"h":73.9713299427,"l":73.1936539889,"c":73.4833853548,"v":465465.7425345539,"t":1720206000}
+{"o":73.4833853548,"h":73.7721019807,"l":73.0589518128,"c":73.6518114248,"v":379920.6241171297,"t":1720209600}
+{"o":73.6518114248,"h":73.9120477921,"l":73.2042809814,"c":73.3472605752,"v":395985.8762017559,"t":1720213200}
+{"o":73.3472605752,"h":73.6813711084,"l":72.9598082409,"c":73.075598013,"v":413716.2748283896,"t":1720216800}
+{"o":73.075598013,"h":73.4705900664,"l":73.0441862872,"c":73.1347534732,"v":415087.415124178,"t":1720220400}
+{"o":73.1347534732,"h":75.0809214422,"l":72.6790853975,"c":73.5025631925,"v":579113.3444109557,"t":1720224000}
+{"o":73.5025631925,"h":73.6489035953,"l":72.579562194,"c":72.6603163614,"v":410339.2374010619,"t":1720227600}
+{"o":72.6603163614,"h":72.9462160364,"l":72.0518292613,"c":72.7214386829,"v":395595.7704125076,"t":1720231200}
+{"o":72.7214386829,"h":73.4184445342,"l":72.6695967301,"c":73.1639795113,"v":373894.4744577937,"t":1720234800}
+{"o":73.1639795113,"h":73.422155956,"l":72.6994201821,"c":72.7292434426,"v":358668.4851288762,"t":1720238400}
+{"o":72.7292434426,"h":73.4446748619,"l":72.7115707625,"c":73.188465437,"v":324160.5591193175,"t":1720242000}
+{"o":73.188465437,"h":74.4590280664,"l":73.1389414206,"c":73.9831891232,"v":342899.0087891023,"t":1720245600}
+{"o":73.9831891232,"h":74.9022707667,"l":73.819714679,"c":74.5806245457,"v":446444.1009294536,"t":1720249200}
+{"o":74.5806245457,"h":75.1615759944,"l":74.2908749586,"c":74.6412387413,"v":358725.1117361209,"t":1720252800}
+{"o":74.6412387413,"h":76.1966433374,"l":74.4340518996,"c":76.1437313734,"v":421278.0026690328,"t":1720256400}
+{"o":76.1437313734,"h":76.53274069,"l":75.87886335,"c":76.0532106806,"v":410798.6274721554,"t":1720260000}
+{"o":76.0532106806,"h":76.1097905357,"l":75.4055334481,"c":75.5217438972,"v":350307.412450643,"t":1720263600}
+{"o":75.5217438972,"h":75.7564155934,"l":75.0156572575,"c":75.5330872144,"v":410534.8503348998,"t":1720267200}
+{"o":75.5330872144,"h":76.3952695257,"l":75.2372869444,"c":75.8578995136,"v":485127.3238838759,"t":1720270800}
+{"o":75.8578995136,"h":76.3177863881,"l":75.2588151859,"c":76.1012358683,"v":519563.1567622553,"t":1720274400}
+{"o":76.1012358683,"h":77.3708293212,"l":75.8330420952,"c":77.2261780295,"v":594053.563571525,"t":1720278000}
+{"o":77.2261780295,"h":78.1437765204,"l":76.6660422716,"c":77.5417017155,"v":579379.4004278713,"t":1720281600}
+{"o":77.5417017155,"h":77.8628645772,"l":77.2078342572,"c":77.5225384495,"v":509760.6427510891,"t":1720285200}
+{"o":77.5225384495,"h":77.6520893313,"l":77.1696592611,"c":77.5275495193,"v":442912.5621875931,"t":1720288800}
+{"o":77.5275495193,"h":77.8868168679,"l":77.3253388799,"c":77.7301304958,"v":369072.9621721618,"t":1720292400}
+{"o":77.7301304958,"h":78.244447006,"l":77.3874384839,"c":77.5687367724,"v":406285.5631922735,"t":1720296000}
+{"o":77.5687367724,"h":78.5319276642,"l":77.5336102629,"c":77.8441269615,"v":457760.1256534689,"t":1720299600}
+{"o":77.8441269615,"h":78.3998367618,"l":77.8211219629,"c":78.3204413293,"v":449575.7026876512,"t":1720303200}
+{"o":78.3204413293,"h":78.4161069218,"l":77.6999345531,"c":77.8480961657,"v":359728.6974145039,"t":1720306800}
+{"o":77.8480961657,"h":78.0123501221,"l":76.7960902775,"c":76.8655993722,"v":382506.2548818088,"t":1720310400}
+{"o":76.8655993722,"h":77.3456180229,"l":76.3035362915,"c":76.8554296473,"v":461224.8543372881,"t":1720314000}
+{"o":76.8554296473,"h":77.8492658408,"l":76.833511766,"c":77.5913571253,"v":347504.0991042362,"t":1720317600}
+{"o":77.5913571253,"h":77.6348537509,"l":76.6701900096,"c":77.3537298296,"v":298590.8270201233,"t":1720321200}
+{"o":77.3537298296,"h":77.35698055,"l":75.7996683696,"c":75.8863527834,"v":326284.9603330623,"t":1720324800}
+{"o":75.8863527834,"h":76.4209644875,"l":75.4047727525,"c":76.2515409705,"v":341075.614035044,"t":1720328400}
+{"o":76.2515409705,"h":81.269332313,"l":76.0119857174,"c":80.5563273235,"v":356715.5333780599,"t":1720332000}
+{"o":80.5563273235,"h":80.9818554805,"l":79.5049979474,"c":80.1780532644,"v":345617.2256957644,"t":1720335600}
+{"o":80.1780532644,"h":80.5205563759,"l":79.9599269659,"c":80.3852553042,"v":312079.3675601568,"t":1720339200}
+{"o":80.3852553042,"h":80.9114583221,"l":80.200109607,"c":80.6483069597,"v":331883.3881618219,"t":1720342800}
+{"o":80.6483069597,"h":81.0682094673,"l":80.2345760371,"c":80.4836553493,"v":360811.9124219614,"t":1720346400}
+{"o":80.4836553493,"h":80.7592474221,"l":80.2155748824,"c":80.6356378112,"v":418191.6244116918,"t":1720350000}
+{"o":80.6356378112,"h":81.1299614731,"l":79.9392284312,"c":80.4978135786,"v":388291.9671680512,"t":1720353600}
+{"o":80.4978135786,"h":80.5197294339,"l":78.6421541306,"c":78.8294053784,"v":515776.5437616388,"t":1720357200}
+{"o":78.8294053784,"h":79.1248450595,"l":78.1172664285,"c":78.9404102439,"v":534130.6551056954,"t":1720360800}
+{"o":78.9404102439,"h":79.5627694942,"l":78.3758412194,"c":78.9874907928,"v":475926.1817509703,"t":1720364400}
+{"o":78.9874907928,"h":79.912427742,"l":78.8303501349,"c":79.6779372665,"v":435523.5580831851,"t":1720368000}
+{"o":79.6779372665,"h":80.0297871636,"l":79.0628964897,"c":79.9149097628,"v":420614.3771912426,"t":1720371600}
+{"o":79.9149097628,"h":80.4299545724,"l":79.4384376736,"c":79.4823854699,"v":385852.7642268648,"t":1720375200}
+{"o":79.4823854699,"h":79.7461699745,"l":79.0160633531,"c":79.1486471756,"v":387539.7323783992,"t":1720378800}
+{"o":79.1486471756,"h":79.4399062219,"l":78.6405878801,"c":78.839967256,"v":419226.2272878431,"t":1720382400}
+{"o":78.839967256,"h":78.8935323414,"l":76.6775925288,"c":77.3649228531,"v":585211.0202853159,"t":1720386000}
+{"o":77.3649228531,"h":77.8554031287,"l":76.3305327943,"c":76.6451510693,"v":446431.4396798261,"t":1720389600}
+{"o":76.6451510693,"h":77.0290622449,"l":75.1919900385,"c":75.8379007587,"v":676291.2808796497,"t":1720393200}
+{"o":75.8379007587,"h":76.6317826948,"l":74.1919052332,"c":74.3954357098,"v":647867.0323615358,"t":1720396800}
+{"o":74.3954357098,"h":74.8147364437,"l":72.106904209,"c":74.7185159587,"v":817420.7844663307,"t":1720400400}
+{"o":74.7185159587,"h":76.1912569643,"l":74.0825425201,"c":75.473172396,"v":621088.0729438713,"t":1720404000}
+{"o":75.473172396,"h":76.1075979586,"l":74.9850368,"c":75.3468868306,"v":394218.3430524495,"t":1720407600}
+{"o":75.3468868306,"h":76.921796952,"l":74.870235162,"c":76.6837871198,"v":423557.4511331461,"t":1720411200}
+{"o":76.6837871198,"h":77.1963093817,"l":76.0197710156,"c":76.5527336614,"v":401463.6853669541,"t":1720414800}
+{"o":76.5527336614,"h":77.0740852528,"l":76.0971118517,"c":76.4118373486,"v":398131.1415566601,"t":1720418400}
+{"o":76.4118373486,"h":76.6048626239,"l":75.8360802973,"c":76.440950748,"v":402007.8592896141,"t":1720422000}
+{"o":76.440950748,"h":81.010816889,"l":76.2723330204,"c":80.9613533185,"v":824873.7987334527,"t":1720425600}
+{"o":80.9613533185,"h":81.654472809,"l":80.078454391,"c":80.4576694783,"v":706988.9583203971,"t":1720429200}
+{"o":80.4576694783,"h":81.2036266914,"l":79.4454380707,"c":79.7627480161,"v":502339.3796130496,"t":1720432800}
+{"o":79.7627480161,"h":81.6898981431,"l":79.7145630877,"c":80.9983041679,"v":498641.2902834364,"t":1720436400}
+{"o":80.9983041679,"h":81.7966762778,"l":80.2987235259,"c":80.9548113975,"v":480572.5239941087,"t":1720440000}
+{"o":80.9548113975,"h":81.4864288386,"l":80.4786472012,"c":81.0569895045,"v":622486.2741010414,"t":1720443600}
+{"o":81.0569895045,"h":81.5482488823,"l":77.0473591204,"c":79.6865058423,"v":991997.8577784733,"t":1720447200}
+{"o":79.6865058423,"h":80.786716651,"l":78.7520851375,"c":79.1348846397,"v":738949.3877322805,"t":1720450800}
+{"o":79.1348846397,"h":79.8563583176,"l":77.6620534281,"c":78.6868197308,"v":747343.5709710331,"t":1720454400}
+{"o":78.6868197308,"h":79.3977413082,"l":78.2270582552,"c":78.9369382178,"v":709521.8340492779,"t":1720458000}
+{"o":78.9369382178,"h":79.6046309865,"l":78.5879527062,"c":79.429433821,"v":533880.9908435933,"t":1720461600}
+{"o":79.429433821,"h":79.8201751503,"l":79.0542940866,"c":79.7094880385,"v":436221.4556645715,"t":1720465200}
+{"o":79.7094880385,"h":80.8908655903,"l":79.1664713682,"c":79.8879539849,"v":532153.4309421378,"t":1720468800}
+{"o":79.8879539849,"h":81.2992486274,"l":79.7673972795,"c":80.7262786609,"v":596850.5561715915,"t":1720472400}
+{"o":80.7262786609,"h":81.2887264195,"l":80.4564012065,"c":80.8498093447,"v":449747.0395298139,"t":1720476000}
+{"o":80.8498093447,"h":80.9722431003,"l":79.7943532452,"c":80.6144932777,"v":547241.5604348236,"t":1720479600}
+{"o":80.6144932777,"h":80.6144932777,"l":79.2705884814,"c":79.6320770223,"v":785473.7281446257,"t":1720483200}
+{"o":79.6320770223,"h":81.3389201419,"l":78.9313167303,"c":79.0734922818,"v":612206.0245988207,"t":1720486800}
+{"o":79.0734922818,"h":80.6384876739,"l":78.6473046209,"c":80.5595863425,"v":445698.1555007183,"t":1720490400}
+{"o":80.5595863425,"h":81.0830218555,"l":79.835364086,"c":80.9291627647,"v":497467.4654108101,"t":1720494000}
+{"o":80.9291627647,"h":81.6375270777,"l":80.7329877435,"c":81.1386408325,"v":460415.3720568548,"t":1720497600}
+{"o":81.1386408325,"h":81.6054399346,"l":80.9575225534,"c":81.5625648037,"v":454709.0468169341,"t":1720501200}
+{"o":81.5625648037,"h":82.6257955147,"l":81.1808076712,"c":82.2418411388,"v":492704.8244554839,"t":1720504800}
+{"o":82.2418411388,"h":82.6077522243,"l":81.7381162178,"c":81.8846018427,"v":425737.6000128931,"t":1720508400}
+{"o":81.8846018427,"h":83.0849000467,"l":81.5234772734,"c":82.1362445683,"v":444273.6198395443,"t":1720512000}
+{"o":82.1362445683,"h":82.5472412956,"l":81.6534062623,"c":81.7060694135,"v":367393.1998626846,"t":1720515600}
+{"o":81.7060694135,"h":82.0296526218,"l":81.1567392525,"c":81.6102705143,"v":370325.7441854259,"t":1720519200}
+{"o":81.6102705143,"h":82.0055910092,"l":80.9619543918,"c":81.9186671897,"v":404425.3610221427,"t":1720522800}
+{"o":81.9186671897,"h":82.1216369421,"l":81.2815952326,"c":81.3768172705,"v":334338.2342936791,"t":1720526400}
+{"o":81.3768172705,"h":81.6649306585,"l":80.6169230837,"c":81.1601915371,"v":557995.481824737,"t":1720530000}
+{"o":81.1601915371,"h":82.4807777952,"l":80.2821462753,"c":80.3053784107,"v":679936.7378977146,"t":1720533600}
+{"o":80.3053784107,"h":81.1655428908,"l":80.0258228951,"c":81.106017798,"v":533254.1306221337,"t":1720537200}
+{"o":81.106017798,"h":82.3115601234,"l":80.8544272599,"c":82.3115601234,"v":530757.983969096,"t":1720540800}
+{"o":82.3115601234,"h":82.5489231408,"l":81.3553980528,"c":81.6192322057,"v":481164.1867945208,"t":1720544400}
+{"o":81.6192322057,"h":82.6944266896,"l":81.3764673407,"c":82.2992114102,"v":567974.3287946231,"t":1720548000}
+{"o":82.2992114102,"h":82.3447462416,"l":81.7516837134,"c":82.0011747173,"v":542218.5674688392,"t":1720551600}
+{"o":82.0011747173,"h":82.8323872869,"l":81.9197649652,"c":82.309971455,"v":476530.965465136,"t":1720555200}
+{"o":82.309971455,"h":82.7288739486,"l":81.870198442,"c":81.9580542675,"v":381465.2329936979,"t":1720558800}
+{"o":81.9580542675,"h":82.2157892411,"l":81.3225194207,"c":81.5627077554,"v":470411.85995593,"t":1720562400}
+{"o":81.5627077554,"h":81.9420396933,"l":81.3663074283,"c":81.5930368107,"v":472602.0507699773,"t":1720566000}
+{"o":81.5930368107,"h":81.6277535215,"l":80.2127439782,"c":80.2839147728,"v":462356.8191102295,"t":1720569600}
+{"o":80.2839147728,"h":81.1979621419,"l":79.9774661974,"c":80.9131191973,"v":419685.6430075396,"t":1720573200}
+{"o":80.9131191973,"h":81.4502607164,"l":80.4798412774,"c":81.3635786774,"v":373723.4798625031,"t":1720576800}
+{"o":81.3635786774,"h":81.8500535585,"l":81.0573241877,"c":81.7893169868,"v":341962.2014566052,"t":1720580400}
+{"o":81.7893169868,"h":84.0475306311,"l":81.7871866221,"c":83.8214938357,"v":544832.5979582431,"t":1720584000}
+{"o":83.8214938357,"h":84.3272681099,"l":82.9881086018,"c":83.1431469477,"v":442582.0085950073,"t":1720587600}
+{"o":83.1431469477,"h":83.694431128,"l":82.8175544815,"c":83.6379015401,"v":372923.6984087117,"t":1720591200}
+{"o":83.6379015401,"h":83.698820128,"l":82.6502424197,"c":83.1906693282,"v":355798.8118433886,"t":1720594800}
+{"o":83.1906693282,"h":83.3959651399,"l":82.7134866172,"c":83.0879955007,"v":365962.2799747619,"t":1720598400}
+{"o":83.0879955007,"h":83.0933657795,"l":82.1622967802,"c":82.549645996,"v":381445.2210711609,"t":1720602000}
+{"o":82.549645996,"h":83.0799106619,"l":82.3451153548,"c":83.0544735645,"v":375954.5003533348,"t":1720605600}
+{"o":83.0544735645,"h":83.0931988051,"l":82.1268267145,"c":82.4057765729,"v":392707.6922739238,"t":1720609200}
+{"o":82.4057765729,"h":82.6445167365,"l":81.167647353,"c":81.9471718027,"v":567411.42219001,"t":1720612800}
+{"o":81.9471718027,"h":82.4851580455,"l":81.433588879,"c":81.8575267914,"v":612797.066012159,"t":1720616400}
+{"o":81.8575267914,"h":82.2150111874,"l":80.8669043764,"c":81.2466657051,"v":509692.2127064443,"t":1720620000}
+{"o":81.2466657051,"h":81.7960085953,"l":80.7804767292,"c":81.4476876216,"v":990190.0194930144,"t":1720623600}
+{"o":81.4476876216,"h":82.2917557861,"l":81.2975194973,"c":81.4805867194,"v":440997.2011981402,"t":1720627200}
+{"o":81.4805867194,"h":81.5148679336,"l":80.9769091693,"c":81.4047893893,"v":435190.6511650305,"t":1720630800}
+{"o":81.4047893893,"h":81.6957347206,"l":81.1151642219,"c":81.2956254812,"v":473433.9773272444,"t":1720634400}
+{"o":81.2956254812,"h":81.6034390765,"l":80.9892647056,"c":81.4097363478,"v":485196.3964347927,"t":1720638000}
+{"o":81.4097363478,"h":81.6844247681,"l":81.0919008808,"c":81.290678717,"v":397301.6905068492,"t":1720641600}
+{"o":81.290678717,"h":81.5311700945,"l":80.9262870094,"c":81.4873861203,"v":362693.7914521456,"t":1720645200}
+{"o":81.4873861203,"h":81.9397972926,"l":81.4351592182,"c":81.702803275,"v":332447.2934655145,"t":1720648800}
+{"o":81.702803275,"h":82.2043668008,"l":79.5705043917,"c":79.9947883377,"v":352858.4293778132,"t":1720652400}
+{"o":79.9947883377,"h":79.9947883377,"l":79.0667950463,"c":79.8087538168,"v":391169.531095761,"t":1720656000}
+{"o":79.8087538168,"h":80.5862905643,"l":79.2536664493,"c":80.4295300246,"v":422195.178548176,"t":1720659600}
+{"o":80.4295300246,"h":80.6629928201,"l":79.8222285846,"c":79.8222285846,"v":407606.4791829268,"t":1720663200}
+{"o":79.8222285846,"h":79.9420893432,"l":78.3971429072,"c":79.0056721452,"v":393164.1191655749,"t":1720666800}
+{"o":79.0056721452,"h":79.38410376,"l":78.8723258631,"c":79.1784803828,"v":318101.339574535,"t":1720670400}
+{"o":79.1784803828,"h":79.6067947499,"l":78.9788539175,"c":79.5085348795,"v":325019.9180183523,"t":1720674000}
+{"o":79.5085348795,"h":79.8537141465,"l":79.3301081539,"c":79.6656986563,"v":325150.3566616194,"t":1720677600}
+{"o":79.6656986563,"h":80.2821618682,"l":79.4795694968,"c":80.0212987046,"v":351514.791539403,"t":1720681200}
+{"o":80.0212987046,"h":80.5180497267,"l":80.0212987046,"c":80.2396007394,"v":387202.8200313373,"t":1720684800}
+{"o":80.2396007394,"h":80.5164012905,"l":80.1629024537,"c":80.3636136688,"v":344030.1387993866,"t":1720688400}
+{"o":80.3636136688,"h":80.6047582304,"l":80.0547244321,"c":80.5557667029,"v":409439.959266478,"t":1720692000}
+{"o":80.5557667029,"h":81.1030063589,"l":80.5359073074,"c":80.9102367362,"v":350337.1897598565,"t":1720695600}
+{"o":80.9102367362,"h":82.1699898754,"l":80.5908924442,"c":80.9644889404,"v":635060.9534071966,"t":1720699200}
+{"o":80.9644889404,"h":81.021162915,"l":79.9161785171,"c":80.1916857954,"v":619479.49509898,"t":1720702800}
+{"o":80.1916857954,"h":80.3419810465,"l":78.8727108653,"c":79.316131675,"v":597295.5506251164,"t":1720706400}
+{"o":79.316131675,"h":79.5392879505,"l":77.3763256177,"c":77.9691037847,"v":553304.5346460353,"t":1720710000}
+{"o":77.9691037847,"h":78.3093066659,"l":77.3694802551,"c":77.9064121671,"v":529238.5089145227,"t":1720713600}
+{"o":77.9064121671,"h":78.2903059648,"l":77.3141063132,"c":77.8402895458,"v":536011.4700606554,"t":1720717200}
+{"o":77.8402895458,"h":78.2230649919,"l":77.6667841832,"c":78.1067918238,"v":396003.4037139569,"t":1720720800}
+{"o":78.1067918238,"h":78.1851950984,"l":76.7775272802,"c":76.9331296557,"v":477045.2312580227,"t":1720724400}
+{"o":76.9331296557,"h":77.5423479392,"l":76.4154002612,"c":77.1649309647,"v":536673.9437157301,"t":1720728000}
+{"o":77.1649309647,"h":77.4521381855,"l":76.5388776639,"c":76.9797096141,"v":434790.9870106383,"t":1720731600}
+{"o":76.9797096141,"h":77.2489547817,"l":76.5735394704,"c":77.0420824747,"v":395488.7135507265,"t":1720735200}
+{"o":77.0420824747,"h":77.168918116,"l":76.4149883031,"c":76.4517762539,"v":394716.3377949732,"t":1720738800}
+{"o":76.4517762539,"h":77.2346517397,"l":76.3001284566,"c":76.5125879105,"v":417248.1711638613,"t":1720742400}
+{"o":76.5125879105,"h":76.8427383162,"l":75.2937039114,"c":76.7669143375,"v":522926.1087710114,"t":1720746000}
+{"o":76.7669143375,"h":77.8329728585,"l":76.4951783492,"c":77.7593599865,"v":351480.8502693304,"t":1720749600}
+{"o":77.7593599865,"h":77.7593599865,"l":76.6683225157,"c":76.9036169786,"v":403705.7232341668,"t":1720753200}
+{"o":76.9036169786,"h":77.0894052418,"l":76.3020289491,"c":76.6726275655,"v":374401.0234814097,"t":1720756800}
+{"o":76.6726275655,"h":76.7296280956,"l":76.093682703,"c":76.3799204419,"v":321856.5040246532,"t":1720760400}
+{"o":76.3799204419,"h":77.2974392947,"l":76.2864486733,"c":76.7756443545,"v":316270.2583974063,"t":1720764000}
+{"o":76.7756443545,"h":77.019316156,"l":75.8072138532,"c":76.3097430713,"v":315978.1845642803,"t":1720767600}
+{"o":76.3097430713,"h":76.5314269621,"l":76.0386852826,"c":76.5035425485,"v":327596.2905157259,"t":1720771200}
+{"o":76.5035425485,"h":76.5675788545,"l":75.6499326532,"c":75.858917711,"v":322207.3411233291,"t":1720774800}
+{"o":75.858917711,"h":76.3831574006,"l":75.4954023588,"c":76.3525520035,"v":331511.694057518,"t":1720778400}
+{"o":76.3525520035,"h":76.5316044118,"l":76.148167831,"c":76.4191058139,"v":292965.0005815951,"t":1720782000}
+{"o":76.4191058139,"h":77.4159132689,"l":76.3195541692,"c":77.0575784018,"v":442141.3095462506,"t":1720785600}
+{"o":77.0575784018,"h":78.4603781737,"l":76.9742092359,"c":78.1668863133,"v":481197.4168581703,"t":1720789200}
+{"o":78.1668863133,"h":78.3996714894,"l":77.5812902221,"c":77.6787417519,"v":470151.2840310354,"t":1720792800}
+{"o":77.6787417519,"h":78.5281602768,"l":77.6407876128,"c":78.2001092422,"v":465314.62933915,"t":1720796400}
+{"o":78.2001092422,"h":78.5544177649,"l":77.6397897064,"c":77.9884733248,"v":373717.2056858873,"t":1720800000}
+{"o":77.9884733248,"h":78.4014203309,"l":77.6999417491,"c":78.2860313663,"v":405635.6352824556,"t":1720803600}
+{"o":78.2860313663,"h":79.2008065742,"l":78.0796475665,"c":78.8326205774,"v":557041.3578026282,"t":1720807200}
+{"o":78.8326205774,"h":78.9585656733,"l":77.9878005546,"c":78.0487984432,"v":501125.1766192276,"t":1720810800}
+{"o":78.0487984432,"h":78.1156473644,"l":77.0065243872,"c":77.7888033744,"v":417951.0372513678,"t":1720814400}
+{"o":77.7888033744,"h":77.92256111,"l":77.4882301705,"c":77.8754469442,"v":367082.1758355548,"t":1720818000}
+{"o":77.8754469442,"h":78.2034248313,"l":77.7431657493,"c":78.2034248313,"v":289633.8642782128,"t":1720821600}
+{"o":78.2034248313,"h":78.6118417797,"l":78.041649443,"c":78.558688424,"v":298949.1145233408,"t":1720825200}
+{"o":78.558688424,"h":78.6009181661,"l":78.1156555975,"c":78.3437100381,"v":332414.4468712399,"t":1720828800}
+{"o":78.3437100381,"h":78.8164663852,"l":78.2386715792,"c":78.3553850269,"v":300329.2566137347,"t":1720832400}
+{"o":78.3553850269,"h":78.4131447497,"l":77.9293276633,"c":78.3524337485,"v":242527.0318058105,"t":1720836000}
+{"o":78.3524337485,"h":78.5018714113,"l":78.1755718576,"c":78.2067861397,"v":265637.8598647113,"t":1720839600}
+{"o":78.2067861397,"h":78.2732864919,"l":77.7975169876,"c":77.8629658811,"v":283818.9223297379,"t":1720843200}
+{"o":77.8629658811,"h":78.4411147806,"l":77.7396353807,"c":78.4411147806,"v":294706.668061144,"t":1720846800}
+{"o":78.4411147806,"h":78.6066883401,"l":78.1749948132,"c":78.2920887138,"v":295041.9977639352,"t":1720850400}
+{"o":78.2920887138,"h":78.5523829203,"l":78.1216344427,"c":78.5114250745,"v":273923.7153595199,"t":1720854000}
+{"o":78.5114250745,"h":78.6665359362,"l":78.0414598477,"c":78.0860198044,"v":286257.8373889375,"t":1720857600}
+{"o":78.0860198044,"h":79.2443530498,"l":78.0062671716,"c":79.2169846056,"v":380345.4376556767,"t":1720861200}
+{"o":79.2169846056,"h":79.3853704088,"l":78.4500981707,"c":78.7656538532,"v":385374.2685988417,"t":1720864800}
+{"o":78.7656538532,"h":78.9803576521,"l":78.5240570393,"c":78.9415730953,"v":269786.4598555486,"t":1720868400}
+{"o":78.9415730953,"h":79.1866939487,"l":78.7128011273,"c":79.0051847159,"v":299162.3885087532,"t":1720872000}
+{"o":79.0051847159,"h":79.1424747542,"l":78.689293919,"c":78.9465237895,"v":464531.6303176424,"t":1720875600}
+{"o":78.9465237895,"h":78.9510525508,"l":78.4567817488,"c":78.8536009228,"v":325851.882195506,"t":1720879200}
+{"o":78.8536009228,"h":79.168515221,"l":78.6116593833,"c":79.1059124041,"v":323846.5193242672,"t":1720882800}
+{"o":79.1059124041,"h":79.3462688721,"l":78.4836576498,"c":78.6765527931,"v":432032.8840018091,"t":1720886400}
+{"o":78.6765527931,"h":78.8021899242,"l":78.4983155169,"c":78.6955160784,"v":446292.7465814211,"t":1720890000}
+{"o":78.6955160784,"h":78.8264875583,"l":78.4314174777,"c":78.5343230062,"v":308103.0410603503,"t":1720893600}
+{"o":78.5343230062,"h":89.3534295762,"l":78.1920402571,"c":89.2597046434,"v":362875.2773827398,"t":1720897200}
+{"o":89.2597046434,"h":89.4954121886,"l":89.1679859793,"c":89.2401390899,"v":404515.7710825208,"t":1720900800}
+{"o":89.2401390899,"h":89.5191547806,"l":88.9987447469,"c":89.5186237401,"v":362562.204919482,"t":1720904400}
+{"o":89.5186237401,"h":90.7818596042,"l":88.8112202987,"c":90.7343823627,"v":572550.981166507,"t":1720908000}
+{"o":90.7343823627,"h":91.7362069201,"l":90.3379334234,"c":90.6039955209,"v":715800.3092422398,"t":1720911600}
+{"o":90.6039955209,"h":92.6744133058,"l":90.569124878,"c":92.5279392144,"v":522328.0621005843,"t":1720915200}
+{"o":92.5279392144,"h":92.6961262391,"l":91.7213659715,"c":92.5339298944,"v":527905.2273014511,"t":1720918800}
+{"o":92.5339298944,"h":105.8283876209,"l":91.4028950183,"c":104.7032148621,"v":430858.160191827,"t":1720922400}
+{"o":104.7032148621,"h":105.3759687229,"l":104.6609286726,"c":104.9213464182,"v":339775.6728077119,"t":1720926000}
+{"o":104.9213464182,"h":106.4380008218,"l":104.8446077393,"c":105.6710919826,"v":411323.2664318603,"t":1720929600}
+{"o":105.6710919826,"h":106.3815984187,"l":105.1014852641,"c":106.0955652638,"v":495864.0831183546,"t":1720933200}
+{"o":106.0955652638,"h":106.3621175507,"l":105.2258004528,"c":105.3137304414,"v":370328.4841020869,"t":1720936800}
+{"o":105.3137304414,"h":105.8207502028,"l":105.1754847578,"c":105.5107530672,"v":329082.6713437625,"t":1720940400}
+{"o":105.5107530672,"h":106.1136649179,"l":105.5107530672,"c":105.9636243155,"v":360828.8563256355,"t":1720944000}
+{"o":105.9636243155,"h":107.0830297706,"l":102.3248926833,"c":103.4030060311,"v":461242.1344625698,"t":1720947600}
+{"o":103.4030060311,"h":103.5339970502,"l":102.3031230777,"c":102.3621842216,"v":384872.8424852718,"t":1720951200}
+{"o":102.3621842216,"h":102.7491288962,"l":102.1203905109,"c":102.2103676752,"v":428458.6770938764,"t":1720954800}
+{"o":102.2103676752,"h":102.30053043,"l":101.3768379441,"c":101.5464816755,"v":379244.3762534572,"t":1720958400}
+{"o":101.5464816755,"h":102.1472595496,"l":101.5165762155,"c":101.8833707346,"v":459894.0211440224,"t":1720962000}
+{"o":101.8833707346,"h":102.3679629772,"l":101.2038329528,"c":102.2647574153,"v":465815.6961830557,"t":1720965600}
+{"o":102.2647574153,"h":103.0356451284,"l":102.0317116774,"c":102.9109569352,"v":549241.5869580362,"t":1720969200}
+{"o":102.9109569352,"h":102.9523763463,"l":102.3464895635,"c":102.6207053464,"v":438280.4650724581,"t":1720972800}
+{"o":102.6207053464,"h":102.7204914581,"l":102.0707191611,"c":102.3689921574,"v":432556.0489303783,"t":1720976400}
+{"o":102.3689921574,"h":102.4470265367,"l":102.1409579104,"c":102.345984783,"v":418842.5055538478,"t":1720980000}
+{"o":102.345984783,"h":102.4986601878,"l":102.0361514002,"c":102.468209976,"v":324775.1506985594,"t":1720983600}
+{"o":102.468209976,"h":103.2224154931,"l":102.3507083218,"c":102.7263448219,"v":336363.6731644846,"t":1720987200}
+{"o":102.7263448219,"h":104.5801324501,"l":102.6200973495,"c":104.5090589858,"v":441389.8778969836,"t":1720990800}
+{"o":104.5090589858,"h":104.621977233,"l":103.4358548908,"c":103.8567827749,"v":462640.5336586063,"t":1720994400}
+{"o":103.8567827749,"h":104.8089127276,"l":103.734828558,"c":104.1693094298,"v":392919.3988252489,"t":1720998000}
+{"o":104.1693094298,"h":106.3879180772,"l":103.7172596752,"c":106.0479279968,"v":465310.1628106236,"t":1721001600}
+{"o":106.0479279968,"h":106.8337141037,"l":105.6818430295,"c":106.4114181887,"v":434481.4851178108,"t":1721005200}
+{"o":106.4114181887,"h":107.2893375364,"l":106.1781709519,"c":107.1693315161,"v":408511.5220850468,"t":1721008800}
+{"o":107.1693315161,"h":107.2768124546,"l":106.3989640149,"c":106.8521782983,"v":370775.0310991541,"t":1721012400}
+{"o":106.8521782983,"h":107.266958805,"l":106.3058963033,"c":107.191202859,"v":376714.109688707,"t":1721016000}
+{"o":107.191202859,"h":107.3839499194,"l":106.8648588014,"c":107.2204140373,"v":376021.7480286981,"t":1721019600}
+{"o":107.2204140373,"h":108.5021984659,"l":107.0351417918,"c":108.0070353954,"v":411817.8562263376,"t":1721023200}
+{"o":108.0070353954,"h":108.7267618939,"l":107.953907507,"c":108.1295388394,"v":453053.6004221408,"t":1721026800}
+{"o":108.1295388394,"h":108.702443737,"l":107.6354170297,"c":107.7936517381,"v":444879.5811994719,"t":1721030400}
+{"o":107.7936517381,"h":107.8805171036,"l":107.2164790597,"c":107.3990076928,"v":428029.5914127058,"t":1721034000}
+{"o":107.3990076928,"h":107.6369825514,"l":106.7293286775,"c":106.7893800556,"v":367758.8712913395,"t":1721037600}
+{"o":106.7893800556,"h":107.2663108714,"l":106.5447295518,"c":106.9744103142,"v":362046.676669135,"t":1721041200}
+{"o":48.9558354983,"h":49.6077257586,"l":48.8165465727,"c":48.9558354983,"v":312494.312934056,"t":1713844800}
+{"o":48.9558354983,"h":49.4268710683,"l":33.3775135694,"c":33.6257056288,"v":303817.8751868127,"t":1713848400}
+{"o":33.6257056288,"h":51.2952736948,"l":33.1920823258,"c":50.7289076435,"v":296381.3269971265,"t":1713852000}
+{"o":50.7289076435,"h":50.8634837566,"l":50.2571402977,"c":50.4732982477,"v":303877.0058149913,"t":1713855600}
+{"o":50.4732982477,"h":50.8195846507,"l":50.2851783593,"c":50.6949391787,"v":322383.9291908531,"t":1713859200}
+{"o":50.6949391787,"h":50.8075446853,"l":50.3907627383,"c":50.5329482376,"v":280708.8859274877,"t":1713862800}
+{"o":50.5329482376,"h":51.1003047603,"l":50.3921539142,"c":50.9418244226,"v":258907.2087385372,"t":1713866400}
+{"o":50.9418244226,"h":51.0144918485,"l":50.4026824711,"c":50.6330252107,"v":323953.2565861609,"t":1713870000}
+{"o":50.6330252107,"h":50.9002769867,"l":50.4675560124,"c":50.8189628806,"v":396729.3899757725,"t":1713873600}
+{"o":50.8189628806,"h":51.3946062654,"l":50.516331492,"c":51.3048448287,"v":476516.7865815518,"t":1713877200}
+{"o":51.3048448287,"h":52.0654127185,"l":51.1038929908,"c":52.0165918933,"v":585741.3756162369,"t":1713880800}
+{"o":52.0165918933,"h":52.480068952,"l":51.6976248482,"c":51.8514061922,"v":617954.0017064428,"t":1713884400}
+{"o":51.8514061922,"h":52.3505299238,"l":51.6817485936,"c":51.9362461232,"v":506651.2275872825,"t":1713888000}
+{"o":51.9362461232,"h":52.7541037359,"l":51.7364801457,"c":52.3003117768,"v":480988.5096347627,"t":1713891600}
+{"o":52.3003117768,"h":52.4824212696,"l":51.8707141313,"c":52.2587138934,"v":491372.108402933,"t":1713895200}
+{"o":52.2587138934,"h":52.3139147091,"l":51.6259039093,"c":51.7301621917,"v":416885.9413217828,"t":1713898800}
+{"o":51.7301621917,"h":51.8276266556,"l":51.1110795672,"c":51.3939413613,"v":460593.1176486678,"t":1713902400}
+{"o":51.3939413613,"h":51.6689220831,"l":51.1128486971,"c":51.3230134043,"v":438468.0286518475,"t":1713906000}
+{"o":51.3230134043,"h":51.5144341236,"l":50.941169785,"c":51.0173756295,"v":398545.2136766309,"t":1713909600}
+{"o":51.0173756295,"h":51.0629009468,"l":50.7526884478,"c":50.8283832113,"v":406244.8048252595,"t":1713913200}
+{"o":50.8283832113,"h":51.8506602026,"l":50.7188807156,"c":51.4384279373,"v":526095.0701839073,"t":1713916800}
+{"o":51.4384279373,"h":52.2145651956,"l":51.4353909586,"c":51.8714750189,"v":490782.1074015835,"t":1713920400}
+{"o":51.8714750189,"h":51.9774760481,"l":51.0046024497,"c":51.1996334777,"v":457677.3506804805,"t":1713924000}
+{"o":51.1996334777,"h":51.6847056834,"l":51.1498413103,"c":51.4509617751,"v":336570.1220860186,"t":1713927600}
+{"o":51.4509617751,"h":52.3369672419,"l":51.2284091158,"c":52.2562956213,"v":460904.5101160894,"t":1713931200}
+{"o":52.2562956213,"h":52.4959062202,"l":51.797694176,"c":51.9152248014,"v":421063.5804620817,"t":1713934800}
+{"o":51.9152248014,"h":52.1930004172,"l":51.5748984141,"c":51.957148428,"v":420826.1191206517,"t":1713938400}
+{"o":51.957148428,"h":52.1936766922,"l":51.7648054931,"c":51.8616179905,"v":319011.4462304103,"t":1713942000}
+{"o":51.8616179905,"h":52.0305591523,"l":51.4900884323,"c":51.6508436987,"v":333355.503423795,"t":1713945600}
+{"o":51.6508436987,"h":51.7314724106,"l":51.3770289943,"c":51.652515651,"v":316451.4349914287,"t":1713949200}
+{"o":51.652515651,"h":51.9359837147,"l":51.4800091998,"c":51.7899880601,"v":318655.7516947863,"t":1713952800}
+{"o":51.7899880601,"h":52.3935215203,"l":51.61578711,"c":52.3143855908,"v":364146.7355393234,"t":1713956400}
+{"o":52.3143855908,"h":52.4745308441,"l":52.0247601438,"c":52.0819963159,"v":430625.1810833051,"t":1713960000}
+{"o":52.0819963159,"h":77.128906307,"l":51.1568073226,"c":76.1894013358,"v":563572.8668081305,"t":1713963600}
+{"o":76.1894013358,"h":76.5460712103,"l":74.1078221989,"c":75.3829665784,"v":1004725.7168313626,"t":1713967200}
+{"o":75.3829665784,"h":75.5097994593,"l":68.0420326155,"c":68.5604702493,"v":1136277.3825815651,"t":1713970800}
+{"o":68.5604702493,"h":69.1675692587,"l":34.4378205287,"c":35.4941271587,"v":769359.9068212159,"t":1713974400}
+{"o":35.4941271587,"h":36.0254135727,"l":26.7414347684,"c":26.9440798788,"v":475847.4839599354,"t":1713978000}
+{"o":26.9440798788,"h":38.5876508144,"l":19.3057446557,"c":37.5825321928,"v":505428.1113198026,"t":1713981600}
+{"o":37.5825321928,"h":38.3710883999,"l":34.4968834631,"c":35.0510325433,"v":633056.3788631925,"t":1713985200}
+{"o":35.0510325433,"h":35.205239323,"l":17.9006792471,"c":17.9779848728,"v":506150.505276756,"t":1713988800}
+{"o":17.9779848728,"h":19.507052618,"l":17.6291100924,"c":19.4696058305,"v":387584.2394433666,"t":1713992400}
+{"o":19.4696058305,"h":19.4826812332,"l":19.0296246138,"c":19.0839061276,"v":420466.6403721416,"t":1713996000}
+{"o":19.0839061276,"h":19.2467337461,"l":18.8177461033,"c":19.206003718,"v":462187.7717592983,"t":1713999600}
+{"o":19.206003718,"h":19.4349130569,"l":19.1454917397,"c":19.302701467,"v":378589.2958672276,"t":1714003200}
+{"o":19.302701467,"h":19.7252900645,"l":12.3727470213,"c":12.3913270374,"v":379071.507693904,"t":1714006800}
+{"o":12.3913270374,"h":12.4976241422,"l":7.6504655089,"c":7.7436553605,"v":453017.1136738055,"t":1714010400}
+{"o":7.7436553605,"h":7.7798647414,"l":6.2692100613,"c":6.5765613197,"v":362264.702956559,"t":1714014000}
+{"o":6.5765613197,"h":9.0941037036,"l":6.5252720344,"c":9.0699193314,"v":404874.5926807419,"t":1714017600}
+{"o":9.0699193314,"h":20.9735365104,"l":8.9968181598,"c":20.8870475061,"v":279489.8600690853,"t":1714021200}
+{"o":20.8870475061,"h":22.24446531,"l":20.776135749,"c":21.9727557399,"v":413892.7040117689,"t":1714024800}
+{"o":21.9727557399,"h":22.0525347616,"l":21.0613374303,"c":21.1519144778,"v":325000.8465470226,"t":1714028400}
+{"o":21.1519144778,"h":21.3853776976,"l":20.884741659,"c":21.176232016,"v":425060.7182032147,"t":1714032000}
+{"o":21.176232016,"h":21.176232016,"l":21.176232016,"c":21.176232016,"v":665.73848068,"t":1714035600}
+{"o":21.176232016,"h":21.176232016,"l":21.176232016,"c":21.176232016,"v":2447.95304219,"t":1714039200}
+{"o":21.176232016,"h":21.176232016,"l":21.176232016,"c":21.176232016,"v":171.859,"t":1714042800}
+{"o":21.176232016,"h":21.4508500604,"l":20.2144470892,"c":21.4508500604,"v":74.52993797,"t":1714046400}
+{"o":21.4508500604,"h":21.4508500604,"l":21.4508500604,"c":21.4508500604,"v":262.22210971,"t":1714050000}
+{"o":21.4508500604,"h":21.4508500604,"l":21.4508500604,"c":21.4508500604,"v":1669.74291287,"t":1714053600}
+{"o":21.4508500604,"h":21.4508500604,"l":21.4508500604,"c":21.4508500604,"v":3508.34360905,"t":1714057200}
+{"o":21.4508500604,"h":21.4508500604,"l":21.4508500604,"c":21.4508500604,"v":6777.88136956,"t":1714060800}
+{"o":21.4508500604,"h":21.4508500604,"l":21.4508500604,"c":21.4508500604,"v":2181.2279191,"t":1714064400}
+{"o":21.4508500604,"h":28.4236400872,"l":21.4508500604,"c":28.4236400872,"v":1655.85208545,"t":1714068000}
+{"o":28.4236400872,"h":28.5674709307,"l":28.4236400872,"c":28.5674709307,"v":1659.65234731,"t":1714071600}
+{"o":28.5674709307,"h":28.8945987053,"l":28.5674709307,"c":28.8945987053,"v":217.15416673,"t":1714075200}
+{"o":28.8945987053,"h":28.8945987053,"l":28.8945987053,"c":28.8945987053,"v":233.06978683,"t":1714078800}
+{"o":28.8945987053,"h":28.8945987053,"l":28.8945987053,"c":28.8945987053,"v":447.04928276,"t":1714082400}
+{"o":28.8945987053,"h":28.8945987053,"l":26.5682574352,"c":26.5682574352,"v":716.83600989,"t":1714086000}
+{"o":26.5682574352,"h":26.5682574352,"l":26.5682574352,"c":26.5682574352,"v":1205.29920082,"t":1714089600}
+{"o":26.5682574352,"h":26.5682574352,"l":26.5682574352,"c":26.5682574352,"v":1174.78379187,"t":1714093200}
+{"o":26.5682574352,"h":26.5682574352,"l":24.9957576671,"c":25.1215013355,"v":452255.5834153345,"t":1714096800}
+{"o":25.1215013355,"h":25.1215013355,"l":25.1215013355,"c":25.1215013355,"v":418.095,"t":1714100400}
+{"o":25.1215013355,"h":25.1215013355,"l":25.1215013355,"c":25.1215013355,"v":1690.75937688,"t":1714104000}
+{"o":25.1215013355,"h":27.2614412556,"l":25.1215013355,"c":27.2614412556,"v":1086.39466154,"t":1714107600}
+{"o":27.2614412556,"h":28.9972374679,"l":27.2614412556,"c":27.7893630436,"v":678.34592356,"t":1714111200}
+{"o":27.7893630436,"h":27.7893630436,"l":27.7893630436,"c":27.7893630436,"v":13.793,"t":1714114800}
+{"o":27.7893630436,"h":27.7893630436,"l":27.7893630436,"c":27.7893630436,"v":77.15086808,"t":1714118400}
+{"o":27.7893630436,"h":27.7893630436,"l":27.7893630436,"c":27.7893630436,"v":185.25484706,"t":1714122000}
+{"o":27.7893630436,"h":28.1454125594,"l":27.7893630436,"c":28.1454125594,"v":470.8311996,"t":1714125600}
+{"o":28.1454125594,"h":28.1454125594,"l":27.764585444,"c":27.9288079383,"v":340611.0052128735,"t":1714129200}
+{"o":27.9288079383,"h":28.1559204725,"l":27.7572897896,"c":27.9004462308,"v":438262.8032520072,"t":1714132800}
+{"o":27.9004462308,"h":28.2213273982,"l":27.5365687924,"c":28.1650745964,"v":576375.4525478893,"t":1714136400}
+{"o":28.1650745964,"h":28.5571804012,"l":27.872062234,"c":27.9824856347,"v":569649.1008184903,"t":1714140000}
+{"o":27.9824856347,"h":28.0866356795,"l":27.6994827869,"c":27.8297357734,"v":594310.6037655679,"t":1714143600}
+{"o":27.8297357734,"h":27.9567552704,"l":27.6483126833,"c":27.7285965238,"v":434653.4695280562,"t":1714147200}
+{"o":27.7285965238,"h":28.0310069823,"l":27.7114596589,"c":27.9739493576,"v":435413.1123550754,"t":1714150800}
+{"o":27.9739493576,"h":28.1192851095,"l":27.9111797696,"c":28.1144901002,"v":421301.774528067,"t":1714154400}
+{"o":28.1144901002,"h":28.1403631695,"l":27.8795065187,"c":27.8795065187,"v":453770.3413724577,"t":1714158000}
+{"o":27.8795065187,"h":28.0590738848,"l":27.7865355142,"c":27.8647195045,"v":368064.5762290676,"t":1714161600}
+{"o":27.8647195045,"h":27.9502902268,"l":27.6246409892,"c":27.8126663715,"v":314123.253472189,"t":1714165200}
+{"o":27.8126663715,"h":27.841611564,"l":27.0568710381,"c":27.1572018047,"v":494991.9559694025,"t":1714168800}
+{"o":27.1572018047,"h":27.3030834218,"l":23.8656539366,"c":24.0622605557,"v":510505.9718557947,"t":1714172400}
+{"o":24.0622605557,"h":24.2364631856,"l":12.0183079952,"c":12.1445046963,"v":605685.5022972911,"t":1714176000}
+{"o":12.1445046963,"h":12.1560884166,"l":10.8617340125,"c":11.1011361867,"v":744190.4751847814,"t":1714179600}
+{"o":11.1011361867,"h":11.2749153035,"l":11.0659934928,"c":11.1382665405,"v":392756.7406295208,"t":1714183200}
+{"o":11.1382665405,"h":11.2640241989,"l":11.1094072261,"c":11.2167393603,"v":336185.0636766378,"t":1714186800}
+{"o":11.2167393603,"h":13.3198760572,"l":11.2036490559,"c":13.2936081362,"v":326872.6043652624,"t":1714190400}
+{"o":13.2936081362,"h":13.309201545,"l":13.1507964056,"c":13.209745714,"v":318895.662309933,"t":1714194000}
+{"o":13.209745714,"h":15.4111629182,"l":13.136851461,"c":15.3121438853,"v":329788.5434155059,"t":1714197600}
+{"o":15.3121438853,"h":15.418890227,"l":15.2934813002,"c":15.32141702,"v":312621.274179651,"t":1714201200}
+{"o":15.32141702,"h":15.3971456911,"l":15.2634463112,"c":15.3019065282,"v":258878.6520508506,"t":1714204800}
+{"o":15.3019065282,"h":16.1236405876,"l":15.261307148,"c":16.0425359693,"v":277969.9515292651,"t":1714208400}
+{"o":16.0425359693,"h":16.0873483271,"l":15.9680674168,"c":15.9990718487,"v":317583.2038286683,"t":1714212000}
+{"o":15.9990718487,"h":16.1005222307,"l":15.9240305548,"c":16.0250623269,"v":381328.1072204228,"t":1714215600}
+{"o":16.0250623269,"h":18.1554144343,"l":15.9971139596,"c":18.0980408968,"v":378500.8642235592,"t":1714219200}
+{"o":18.0980408968,"h":18.4538752621,"l":18.0503769083,"c":18.3053892548,"v":357359.1147229908,"t":1714222800}
+{"o":18.3053892548,"h":18.4336633844,"l":18.1592000817,"c":18.2178906736,"v":387405.6586316804,"t":1714226400}
+{"o":18.2178906736,"h":18.3057532702,"l":18.0861997259,"c":18.1423886483,"v":385743.1454861152,"t":1714230000}
+{"o":18.1423886483,"h":18.2939002901,"l":18.1185926462,"c":18.2228837195,"v":359237.9800427768,"t":1714233600}
+{"o":18.2228837195,"h":18.7740994614,"l":18.1757827515,"c":18.6718099614,"v":414380.7433281915,"t":1714237200}
+{"o":18.6718099614,"h":18.7883648225,"l":18.4041564515,"c":18.6226879489,"v":464663.1133755957,"t":1714240800}
+{"o":18.6226879489,"h":18.7651869703,"l":18.5566425673,"c":18.7541501682,"v":281596.9824545392,"t":1714244400}
+{"o":18.7541501682,"h":18.8734142202,"l":18.5691366732,"c":18.6130305506,"v":286589.8120949581,"t":1714248000}
+{"o":18.6130305506,"h":18.6533660306,"l":18.4502222583,"c":18.5236488679,"v":272753.0021636431,"t":1714251600}
+{"o":18.5236488679,"h":18.5817237083,"l":18.4493724646,"c":18.5355868266,"v":274631.3346573066,"t":1714255200}
+{"o":18.5355868266,"h":18.7112489313,"l":18.5324098665,"c":18.6334565069,"v":274606.6785503349,"t":1714258800}
+{"o":18.6334565069,"h":18.7457162761,"l":18.554550259,"c":18.7059648826,"v":300582.8197680037,"t":1714262400}
+{"o":18.7059648826,"h":19.660303987,"l":17.5657742199,"c":17.7854761259,"v":279750.1570697902,"t":1714266000}
+{"o":17.7854761259,"h":18.2133510807,"l":11.496394353,"c":11.6208500091,"v":398804.5536049353,"t":1714269600}
+{"o":11.6208500091,"h":11.679775428,"l":11.4136134998,"c":11.4616103453,"v":345876.0019544784,"t":1714273200}
+{"o":11.4616103453,"h":11.4801755046,"l":11.3525078488,"c":11.3980447537,"v":252095.5638791799,"t":1714276800}
+{"o":11.3980447537,"h":31.1888390879,"l":11.3473244174,"c":28.791709987,"v":367254.5635347785,"t":1714280400}
+{"o":28.791709987,"h":28.9021366534,"l":28.6825001326,"c":28.8631131146,"v":255921.8368350926,"t":1714284000}
+{"o":28.8631131146,"h":28.9851187062,"l":28.7463471661,"c":28.7934383479,"v":272546.2955430678,"t":1714287600}
+{"o":28.7934383479,"h":28.9027277654,"l":28.5446701827,"c":28.6145962588,"v":297465.8628070836,"t":1714291200}
+{"o":28.6145962588,"h":28.7449177472,"l":28.4952334963,"c":28.5624317978,"v":402124.7165408551,"t":1714294800}
+{"o":28.5624317978,"h":28.6330539787,"l":27.5366180072,"c":27.725767098,"v":291145.2062770055,"t":1714298400}
+{"o":27.725767098,"h":27.7704275214,"l":27.4558429422,"c":27.5186144924,"v":273191.3334072767,"t":1714302000}
+{"o":27.5186144924,"h":27.6568294191,"l":27.4687812636,"c":27.6210455199,"v":262821.7095021085,"t":1714305600}
+{"o":27.6210455199,"h":27.8553113942,"l":27.5267740867,"c":27.7917539173,"v":300278.1869500582,"t":1714309200}
+{"o":27.7917539173,"h":27.8124536833,"l":27.6040082229,"c":27.700968532,"v":376358.4587155574,"t":1714312800}
+{"o":27.700968532,"h":27.8003888252,"l":27.6262735304,"c":27.6623827483,"v":372263.411560921,"t":1714316400}
+{"o":27.6623827483,"h":28.4028334075,"l":23.3756852443,"c":23.4809999245,"v":372747.3835572156,"t":1714320000}
+{"o":23.4809999245,"h":23.6054215918,"l":23.4148565412,"c":23.5987255137,"v":303296.5760293212,"t":1714323600}
+{"o":23.5987255137,"h":23.7565386066,"l":22.0514351058,"c":22.2596013048,"v":332936.3721642818,"t":1714327200}
+{"o":22.2596013048,"h":22.2831746636,"l":17.0698530404,"c":17.0852714054,"v":319572.4789362359,"t":1714330800}
+{"o":17.0852714054,"h":17.1110809407,"l":15.9246217761,"c":16.0165767906,"v":286141.0907265401,"t":1714334400}
+{"o":16.0165767906,"h":16.0510431145,"l":15.9479872984,"c":15.9626302457,"v":294781.772918627,"t":1714338000}
+{"o":15.9626302457,"h":16.0067987608,"l":15.6249134364,"c":15.7077220437,"v":395504.5120243416,"t":1714341600}
+{"o":15.7077220437,"h":17.9895066977,"l":15.4780879739,"c":17.8535232172,"v":382845.261557417,"t":1714345200}
+{"o":17.8535232172,"h":17.9734195901,"l":17.7804871093,"c":17.904796108,"v":380763.1814453778,"t":1714348800}
+{"o":17.904796108,"h":17.9826199026,"l":17.8038875571,"c":17.934014181,"v":644008.3897865817,"t":1714352400}
+{"o":17.934014181,"h":17.9626098208,"l":17.5787623343,"c":17.6445548598,"v":597445.8894483106,"t":1714356000}
+{"o":17.6445548598,"h":17.681166051,"l":17.4330050466,"c":17.4662976125,"v":453091.7031476182,"t":1714359600}
+{"o":17.4662976125,"h":17.6669155808,"l":17.3911412318,"c":17.6209635428,"v":455186.9658860646,"t":1714363200}
+{"o":17.6209635428,"h":19.9742091771,"l":17.5291927466,"c":19.9541934797,"v":302352.9050135968,"t":1714366800}
+{"o":19.9541934797,"h":19.9628054257,"l":19.5747259988,"c":19.6960043713,"v":393077.4908745327,"t":1714370400}
+{"o":19.6960043713,"h":19.762836261,"l":19.6156174349,"c":19.6968037748,"v":361949.6821025995,"t":1714374000}
+{"o":19.6968037748,"h":19.7417934094,"l":19.5189404962,"c":19.6858968987,"v":304389.8497314777,"t":1714377600}
+{"o":19.6858968987,"h":19.8620109216,"l":19.6330464276,"c":19.7833493859,"v":334569.522230992,"t":1714381200}
+{"o":19.7833493859,"h":19.9603476679,"l":19.6656731183,"c":19.7445906387,"v":328788.5810724763,"t":1714384800}
+{"o":19.7445906387,"h":19.7822831909,"l":19.5960312647,"c":19.6589555567,"v":286950.1948648567,"t":1714388400}
+{"o":19.6589555567,"h":19.8528578063,"l":19.5458629416,"c":19.8459703511,"v":457369.5747427269,"t":1714392000}
+{"o":19.8459703511,"h":20.8984338932,"l":19.5688443106,"c":20.608180619,"v":513259.7194112206,"t":1714395600}
+{"o":20.608180619,"h":21.0139700876,"l":20.5465632176,"c":20.8982573333,"v":497136.6791033817,"t":1714399200}
+{"o":20.8982573333,"h":20.9737488424,"l":20.7406233509,"c":20.8786058486,"v":446407.7569362079,"t":1714402800}
+{"o":20.8786058486,"h":20.9012598718,"l":20.3901700361,"c":20.4425290904,"v":490046.4534163657,"t":1714406400}
+{"o":20.4425290904,"h":21.1833142406,"l":19.7676405776,"c":20.0135843243,"v":595970.7321497663,"t":1714410000}
+{"o":20.0135843243,"h":20.0258379491,"l":12.966368491,"c":13.0516902824,"v":478968.2079593412,"t":1714413600}
+{"o":13.0516902824,"h":13.5723290152,"l":12.961912704,"c":13.5304894892,"v":572484.7093818618,"t":1714417200}
+{"o":13.5304894892,"h":14.9289986702,"l":13.4697357001,"c":14.6169308064,"v":517192.0741816509,"t":1714420800}
+{"o":14.6169308064,"h":14.6611256102,"l":14.5121677259,"c":14.6151759809,"v":354155.9336593276,"t":1714424400}
+{"o":14.6151759809,"h":15.8372743529,"l":14.5911235473,"c":15.7817612951,"v":449871.6879492207,"t":1714428000}
+{"o":15.7817612951,"h":18.644362342,"l":15.6631009844,"c":18.5132530893,"v":437751.9426758788,"t":1714431600}
+{"o":18.5132530893,"h":18.7917687718,"l":18.3945563089,"c":18.6975833471,"v":385113.5966737455,"t":1714435200}
+{"o":18.6975833471,"h":18.7249236132,"l":18.3438378263,"c":18.3491978352,"v":381507.5867226537,"t":1714438800}
+{"o":18.3491978352,"h":18.4997900047,"l":18.1319075124,"c":18.4400282323,"v":396335.0385047022,"t":1714442400}
+{"o":18.4400282323,"h":20.4188345776,"l":15.1027450734,"c":15.1353374865,"v":301795.0991259447,"t":1714446000}
+{"o":15.1353374865,"h":15.1806545657,"l":14.5474551429,"c":14.6579179785,"v":357258.1511969378,"t":1714449600}
+{"o":14.6579179785,"h":15.7309435902,"l":14.5287892458,"c":15.6433565403,"v":325608.0789964203,"t":1714453200}
+{"o":15.6433565403,"h":15.9199485477,"l":12.6312266032,"c":12.8993618512,"v":323616.2552957647,"t":1714456800}
+{"o":12.8993618512,"h":14.018521766,"l":12.8178868952,"c":13.8987833938,"v":248334.658436988,"t":1714460400}
+{"o":13.8987833938,"h":14.991097044,"l":13.4043014874,"c":14.4757661115,"v":507783.0729834293,"t":1714464000}
+{"o":14.4757661115,"h":14.5642192664,"l":14.1657744972,"c":14.3866559952,"v":473558.9076866484,"t":1714467600}
+{"o":14.3866559952,"h":16.3723667914,"l":14.3128957859,"c":16.2896826046,"v":328058.0427095221,"t":1714471200}
+{"o":16.2896826046,"h":16.2918347572,"l":16.0533653356,"c":16.1236716872,"v":445482.5220257145,"t":1714474800}
+{"o":16.1236716872,"h":16.1966414291,"l":15.8788708285,"c":16.1558708914,"v":667878.3396691757,"t":1714478400}
+{"o":16.1558708914,"h":16.2166014334,"l":15.9363672448,"c":15.9835142944,"v":467761.0436535918,"t":1714482000}
+{"o":15.9835142944,"h":17.8060419308,"l":15.9502552583,"c":17.5957169062,"v":628858.4280888336,"t":1714485600}
+{"o":17.5957169062,"h":17.6957366697,"l":17.3020328915,"c":17.452323767,"v":580269.6728603654,"t":1714489200}
+{"o":17.452323767,"h":17.452323767,"l":16.8130835371,"c":17.1527607451,"v":1029596.1656846628,"t":1714492800}
+{"o":17.1527607451,"h":17.207170909,"l":16.8966964079,"c":17.0275849293,"v":636035.0581685108,"t":1714496400}
+{"o":17.0275849293,"h":17.116253042,"l":16.8571497155,"c":16.9570779059,"v":490479.2996370691,"t":1714500000}
+{"o":16.9570779059,"h":17.0501442622,"l":16.5464920155,"c":16.7765720127,"v":720410.58378526,"t":1714503600}
+{"o":16.7765720127,"h":17.1972871687,"l":16.7667198,"c":17.0576679277,"v":657063.4898960931,"t":1714507200}
+{"o":17.0576679277,"h":17.2771228178,"l":17.0485390615,"c":17.160986207,"v":482561.6628578014,"t":1714510800}
+{"o":17.160986207,"h":17.5868720957,"l":17.1480923663,"c":17.3939374116,"v":621147.2488417669,"t":1714514400}
+{"o":17.3939374116,"h":17.458360104,"l":17.2440681848,"c":17.3073143924,"v":349260.032948036,"t":1714518000}
+{"o":17.3073143924,"h":17.3883106849,"l":17.0096493892,"c":17.0852681536,"v":432269.3632505155,"t":1714521600}
+{"o":17.0852681536,"h":17.4092932268,"l":16.9886950306,"c":17.3289072003,"v":434266.353616241,"t":1714525200}
+{"o":17.3289072003,"h":17.3722140982,"l":16.9080727258,"c":17.0839178128,"v":486073.5629045302,"t":1714528800}
+{"o":17.0839178128,"h":17.2862515534,"l":17.0256816787,"c":17.2300205156,"v":375906.6625523931,"t":1714532400}
+{"o":17.2300205156,"h":17.3320616185,"l":17.1595833169,"c":17.1906573052,"v":324998.772212273,"t":1714536000}
+{"o":17.1906573052,"h":17.2933585746,"l":17.0239923105,"c":17.0825461015,"v":328234.3625485898,"t":1714539600}
+{"o":17.0825461015,"h":17.1335311724,"l":16.7294186087,"c":16.7800026944,"v":421240.1010215094,"t":1714543200}
+{"o":16.7800026944,"h":19.2216873285,"l":15.8608817528,"c":18.766964262,"v":983470.1183329273,"t":1714546800}
+{"o":18.766964262,"h":18.9023133886,"l":18.4946333379,"c":18.8518304452,"v":725566.9272893058,"t":1714550400}
+{"o":18.8518304452,"h":19.083210931,"l":18.7703911022,"c":18.7964755709,"v":455152.3464369313,"t":1714554000}
+{"o":18.7964755709,"h":18.9939652503,"l":18.7272720206,"c":18.9452005784,"v":444386.1205916345,"t":1714557600}
+{"o":18.9452005784,"h":19.1604485645,"l":18.881443744,"c":19.1386243233,"v":335281.9938560175,"t":1714561200}
+{"o":19.1386243233,"h":19.4543393316,"l":19.0600532597,"c":19.2750212526,"v":510327.0037853391,"t":1714564800}
+{"o":19.2750212526,"h":19.3253607277,"l":18.9990410734,"c":19.2057438104,"v":559922.8361344911,"t":1714568400}
+{"o":19.2057438104,"h":19.3123301124,"l":19.0285816903,"c":19.2138361866,"v":430918.8415553063,"t":1714572000}
+{"o":19.2138361866,"h":19.2337761316,"l":18.9041542006,"c":19.2014580351,"v":630362.1780539193,"t":1714575600}
+{"o":19.2014580351,"h":19.8408628651,"l":19.089471814,"c":19.5014021274,"v":572640.8806812873,"t":1714579200}
+{"o":19.5014021274,"h":20.0011864571,"l":19.3897700534,"c":19.8712288281,"v":661795.3418421536,"t":1714582800}
+{"o":19.8712288281,"h":21.3066001386,"l":19.8100305129,"c":20.9883929438,"v":1300273.8489589174,"t":1714586400}
+{"o":20.9883929438,"h":21.2098635965,"l":12.1283123804,"c":12.2236252449,"v":1147248.8543419212,"t":1714590000}
+{"o":12.2236252449,"h":12.5519319922,"l":10.9124528141,"c":11.9613673514,"v":1104464.2292049474,"t":1714593600}
+{"o":11.9613673514,"h":12.2062585989,"l":11.88383332,"c":12.097117536,"v":573636.1810881272,"t":1714597200}
+{"o":12.097117536,"h":14.2996014252,"l":12.0260278687,"c":14.1767665665,"v":453476.8520151073,"t":1714600800}
+{"o":14.1767665665,"h":15.0386437811,"l":14.129518811,"c":14.9838565038,"v":402365.107284517,"t":1714604400}
+{"o":14.9838565038,"h":15.0250174797,"l":14.592580982,"c":14.6287110119,"v":466324.753738632,"t":1714608000}
+{"o":14.6287110119,"h":14.6958386937,"l":14.3631356929,"c":14.4329827189,"v":449956.6208900909,"t":1714611600}
+{"o":14.4329827189,"h":14.783734389,"l":14.3218102249,"c":14.6752172234,"v":401264.1687454149,"t":1714615200}
+{"o":14.6752172234,"h":14.8349047613,"l":10.8065272628,"c":11.7521580006,"v":417754.3727176984,"t":1714618800}
+{"o":11.7521580006,"h":13.0000860666,"l":11.6638828902,"c":12.8536612703,"v":358837.1808018787,"t":1714622400}
+{"o":12.8536612703,"h":13.14245065,"l":10.4193160379,"c":11.3162405152,"v":337725.4835277227,"t":1714626000}
+{"o":11.3162405152,"h":12.0899458619,"l":9.9458613155,"c":10.64816036,"v":288411.8783292546,"t":1714629600}
+{"o":10.64816036,"h":11.244753662,"l":9.2258749977,"c":10.9707259213,"v":380011.0506244995,"t":1714633200}
+{"o":10.9707259213,"h":13.6610385959,"l":10.9487292856,"c":13.5985981097,"v":332732.7812544664,"t":1714636800}
+{"o":13.5985981097,"h":13.6486013291,"l":13.5052613198,"c":13.6285241632,"v":306141.2176869152,"t":1714640400}
+{"o":13.6285241632,"h":13.8127003801,"l":13.5402612014,"c":13.7169079506,"v":443706.6144340368,"t":1714644000}
+{"o":13.7169079506,"h":14.1965835246,"l":13.6991525902,"c":14.1451782494,"v":737239.4069069278,"t":1714647600}
+{"o":14.1451782494,"h":16.5598338316,"l":13.9523649843,"c":16.3090256893,"v":609911.3031814316,"t":1714651200}
+{"o":16.3090256893,"h":16.3809276803,"l":16.1253974196,"c":16.168160986,"v":550225.4925060548,"t":1714654800}
+{"o":16.168160986,"h":16.5817780363,"l":16.0792473599,"c":16.511618981,"v":615826.1064128111,"t":1714658400}
+{"o":16.511618981,"h":16.7246412545,"l":16.460388158,"c":16.5585658978,"v":723134.7254298682,"t":1714662000}
+{"o":16.5585658978,"h":16.581720983,"l":16.3985456899,"c":16.3992260135,"v":517399.5115420643,"t":1714665600}
+{"o":16.3992260135,"h":17.1695002294,"l":16.3714304466,"c":17.0728339968,"v":519272.6762358466,"t":1714669200}
+{"o":17.0728339968,"h":17.1416344452,"l":16.916036782,"c":16.9363744663,"v":452208.7731800802,"t":1714672800}
+{"o":16.9363744663,"h":17.2593646958,"l":14.3341494372,"c":14.4506493814,"v":403397.6233072513,"t":1714676400}
+{"o":14.4506493814,"h":14.5198661828,"l":13.7317499923,"c":13.8351830454,"v":460959.4422545616,"t":1714680000}
+{"o":13.8351830454,"h":14.0524650501,"l":13.519183959,"c":13.7400970848,"v":522270.1463114295,"t":1714683600}
+{"o":13.7400970848,"h":13.9493554228,"l":9.8309441604,"c":9.899441054,"v":512476.5880383356,"t":1714687200}
+{"o":9.899441054,"h":10.9458322571,"l":9.8041342702,"c":9.9402826002,"v":350058.141144991,"t":1714690800}
+{"o":9.9402826002,"h":10.0546956671,"l":9.6729975282,"c":9.8317247889,"v":400395.2434802645,"t":1714694400}
+{"o":9.8317247889,"h":10.6737160066,"l":9.7287170361,"c":10.5432928443,"v":485699.7601407592,"t":1714698000}
+{"o":10.5432928443,"h":11.172383714,"l":8.4760610186,"c":8.5124420012,"v":479720.0360298718,"t":1714701600}
+{"o":8.5124420012,"h":12.2209903205,"l":8.5032901221,"c":12.0505422576,"v":498682.5422275321,"t":1714705200}
+{"o":12.0505422576,"h":14.1275741929,"l":10.1853804623,"c":13.8246605717,"v":458992.6997060739,"t":1714708800}
+{"o":13.8246605717,"h":13.9261214538,"l":13.7147387548,"c":13.7675559907,"v":374817.6689112451,"t":1714712400}
+{"o":13.7675559907,"h":13.7959633655,"l":13.6601719894,"c":13.6927746668,"v":304211.1991535303,"t":1714716000}
+{"o":13.6927746668,"h":13.7665774424,"l":13.5137679856,"c":13.564109109,"v":319997.6435488557,"t":1714719600}
+{"o":13.564109109,"h":13.7075293669,"l":13.5107611539,"c":13.5815862398,"v":320446.7957609891,"t":1714723200}
+{"o":13.5815862398,"h":13.7522953998,"l":13.5307315476,"c":13.6934727845,"v":299749.8503782786,"t":1714726800}
+{"o":13.6934727845,"h":13.732874634,"l":13.4612356324,"c":13.5611314112,"v":308330.381411977,"t":1714730400}
+{"o":13.5611314112,"h":13.5811525447,"l":13.4349789424,"c":13.5254632714,"v":308307.1023793949,"t":1714734000}
+{"o":13.5254632714,"h":14.0904864442,"l":13.4836897845,"c":14.0300139066,"v":695946.4074173485,"t":1714737600}
+{"o":14.0300139066,"h":14.2324392407,"l":13.9539735086,"c":14.1275479626,"v":755889.1133652554,"t":1714741200}
+{"o":14.1275479626,"h":14.2210038498,"l":13.9574162333,"c":14.0947001874,"v":630261.8321933051,"t":1714744800}
+{"o":14.0947001874,"h":14.1474067939,"l":13.9206826227,"c":14.036349454,"v":460190.7521314292,"t":1714748400}
+{"o":14.036349454,"h":14.1464173517,"l":13.9831427868,"c":14.0064795653,"v":493504.4358118487,"t":1714752000}
+{"o":14.0064795653,"h":14.0833582465,"l":13.9546510302,"c":14.0554805054,"v":627327.0169965916,"t":1714755600}
+{"o":14.0554805054,"h":14.1246772267,"l":13.9834660147,"c":14.0099897075,"v":389127.5845787178,"t":1714759200}
+{"o":14.0099897075,"h":14.1199852766,"l":12.5414098368,"c":12.6990375677,"v":417539.1014505498,"t":1714762800}
+{"o":12.6990375677,"h":12.8982801867,"l":11.2423950911,"c":11.3579193786,"v":498965.0933504321,"t":1714766400}
+{"o":11.3579193786,"h":11.4076009623,"l":9.7168952118,"c":9.7583334536,"v":384260.3505796412,"t":1714770000}
+{"o":9.7583334536,"h":13.7225554058,"l":9.4034079511,"c":12.8604294084,"v":363913.705139551,"t":1714773600}
+{"o":12.8604294084,"h":13.0047724753,"l":12.5354938149,"c":12.5786828333,"v":465364.7850509844,"t":1714777200}
+{"o":12.5786828333,"h":12.6874916521,"l":12.382936241,"c":12.4548513856,"v":443544.2379762914,"t":1714780800}
+{"o":12.4548513856,"h":12.5039585017,"l":12.366528806,"c":12.3818106523,"v":419653.1424857898,"t":1714784400}
+{"o":12.3818106523,"h":12.4327290143,"l":11.997136328,"c":12.115069955,"v":386324.2571682443,"t":1714788000}
+{"o":12.115069955,"h":12.2058781608,"l":12.0992768715,"c":12.1684594471,"v":328174.4511563688,"t":1714791600}
+{"o":12.1684594471,"h":12.6617116982,"l":12.1533561933,"c":12.5842284336,"v":377658.4119822931,"t":1714795200}
+{"o":12.5842284336,"h":12.606630948,"l":12.4695615348,"c":12.5525424925,"v":371071.2779672759,"t":1714798800}
+{"o":12.5525424925,"h":12.5816975374,"l":12.4521972135,"c":12.462246077,"v":291445.3713797626,"t":1714802400}
+{"o":12.462246077,"h":15.3801641954,"l":12.4259004242,"c":15.3171599027,"v":306176.7217458256,"t":1714806000}
+{"o":15.3171599027,"h":15.459158684,"l":15.3006053975,"c":15.4266083081,"v":313730.1703833897,"t":1714809600}
+{"o":15.4266083081,"h":15.4599127128,"l":15.3603207574,"c":15.4230410363,"v":299069.4350295624,"t":1714813200}
+{"o":15.4230410363,"h":15.8644604223,"l":15.3582067222,"c":15.835221625,"v":405268.9500684027,"t":1714816800}
+{"o":15.835221625,"h":15.8618143903,"l":15.5347577736,"c":15.5799782577,"v":556742.5064016241,"t":1714820400}
+{"o":15.5799782577,"h":15.7545128351,"l":15.5409499632,"c":15.7533062338,"v":470833.6841520905,"t":1714824000}
+{"o":15.7533062338,"h":15.7818632154,"l":15.5041242913,"c":15.6300155864,"v":446061.7080981859,"t":1714827600}
+{"o":15.6300155864,"h":15.8537731362,"l":15.518163878,"c":15.6025286573,"v":468311.0749306729,"t":1714831200}
+{"o":15.6025286573,"h":15.6462191027,"l":15.4790011435,"c":15.5587864083,"v":401917.4848006013,"t":1714834800}
+{"o":15.5587864083,"h":15.8736202859,"l":15.4519565253,"c":15.8531784462,"v":417499.0338032331,"t":1714838400}
+{"o":15.8531784462,"h":15.8701238458,"l":15.6883842374,"c":15.8019306853,"v":468476.0872005747,"t":1714842000}
+{"o":15.8019306853,"h":15.9269685614,"l":15.7375617849,"c":15.8563991678,"v":429373.0297789203,"t":1714845600}
+{"o":15.8563991678,"h":15.9398796251,"l":15.8240717718,"c":15.9233430928,"v":327811.6892363299,"t":1714849200}
+{"o":15.9233430928,"h":15.9750503586,"l":15.8617653857,"c":15.8901044617,"v":354236.2936798496,"t":1714852800}
+{"o":15.8901044617,"h":15.967891916,"l":15.7471796684,"c":15.8180994287,"v":329599.0301711498,"t":1714856400}
+{"o":15.8180994287,"h":15.8580915594,"l":15.7440610964,"c":15.7637936195,"v":284262.3791072576,"t":1714860000}
+{"o":15.7637936195,"h":15.8299547036,"l":15.7455588773,"c":15.7737770057,"v":292788.1923285868,"t":1714863600}
+{"o":15.7737770057,"h":15.9006965599,"l":15.5862259854,"c":15.6722690101,"v":427229.0478893737,"t":1714867200}
+{"o":15.6722690101,"h":15.7109773665,"l":15.4603994582,"c":15.6108214769,"v":450886.2863941264,"t":1714870800}
+{"o":15.6108214769,"h":15.719514561,"l":15.5883727015,"c":15.6026071977,"v":328084.5527354429,"t":1714874400}
+{"o":15.6026071977,"h":15.6290848168,"l":15.4815694907,"c":15.613634851,"v":287835.6182495467,"t":1714878000}
+{"o":15.613634851,"h":15.6505052362,"l":15.5587211707,"c":15.6263560247,"v":286049.6381275433,"t":1714881600}
+{"o":15.6263560247,"h":15.7675575474,"l":15.5715860324,"c":15.6080378819,"v":426084.2900899179,"t":1714885200}
+{"o":15.6080378819,"h":20.1780200023,"l":15.561989456,"c":20.0692192001,"v":422516.5943698511,"t":1714888800}
+{"o":20.0692192001,"h":20.289860997,"l":20.0342947941,"c":20.2174191764,"v":369223.1625599678,"t":1714892400}
+{"o":20.2174191764,"h":20.3689791922,"l":20.1620119436,"c":20.2494231155,"v":365558.1285414526,"t":1714896000}
+{"o":20.2494231155,"h":20.2701207088,"l":20.1352978461,"c":20.229266048,"v":290831.641865888,"t":1714899600}
+{"o":20.229266048,"h":20.2945445865,"l":20.1472644557,"c":20.2729196472,"v":258190.9399871685,"t":1714903200}
+{"o":20.2729196472,"h":20.3746594614,"l":20.209960969,"c":20.3510192798,"v":236577.3071969306,"t":1714906800}
+{"o":20.3510192798,"h":20.3908530588,"l":20.2217767146,"c":20.2506945184,"v":319476.8360548702,"t":1714910400}
+{"o":20.2506945184,"h":20.4605239634,"l":20.1689457918,"c":20.3884451527,"v":367547.3486291084,"t":1714914000}
+{"o":20.3884451527,"h":25.8956110934,"l":20.2355212027,"c":24.8879346953,"v":363148.9596290379,"t":1714917600}
+{"o":24.8879346953,"h":24.9146148215,"l":24.7451507321,"c":24.8233989906,"v":421378.1769011546,"t":1714921200}
+{"o":24.8233989906,"h":24.8905509108,"l":24.6644487374,"c":24.7735306762,"v":389583.3557462874,"t":1714924800}
+{"o":24.7735306762,"h":24.9459690179,"l":24.6762449917,"c":24.7099677949,"v":424451.6256224328,"t":1714928400}
+{"o":24.7099677949,"h":24.7487044371,"l":24.5318320875,"c":24.5956671683,"v":468066.162104828,"t":1714932000}
+{"o":24.5956671683,"h":24.7024578548,"l":24.5214034417,"c":24.5925556607,"v":425009.6091520548,"t":1714935600}
+{"o":24.5925556607,"h":24.5980356215,"l":24.3212364239,"c":24.4195825176,"v":431124.9541561119,"t":1714939200}
+{"o":24.4195825176,"h":24.4644069365,"l":24.2942428579,"c":24.4449125904,"v":348622.0432974086,"t":1714942800}
+{"o":24.4449125904,"h":24.4615353097,"l":24.2886644623,"c":24.3823738277,"v":420557.0697962043,"t":1714946400}
+{"o":24.3823738277,"h":24.5665319806,"l":24.3569632614,"c":24.4665530745,"v":367373.8126512507,"t":1714950000}
+{"o":24.4665530745,"h":24.7338339644,"l":24.4099956252,"c":24.6841985758,"v":340117.0885541415,"t":1714953600}
+{"o":24.6841985758,"h":24.8730213594,"l":24.6024609064,"c":24.6463760616,"v":458883.45572194,"t":1714957200}
+{"o":24.6463760616,"h":25.0314135822,"l":24.5081025886,"c":24.762780674,"v":393984.5241281788,"t":1714960800}
+{"o":24.762780674,"h":24.8371424261,"l":24.6376837227,"c":24.7931716384,"v":345244.7725977123,"t":1714964400}
+{"o":24.7931716384,"h":25.1501103149,"l":24.7244371596,"c":25.0647805357,"v":366724.0709934985,"t":1714968000}
+{"o":25.0647805357,"h":25.2477131431,"l":24.950643471,"c":25.1963196055,"v":358439.0234044139,"t":1714971600}
+{"o":25.1963196055,"h":25.5554001603,"l":25.141322793,"c":25.2133492138,"v":380736.7277150555,"t":1714975200}
+{"o":25.2133492138,"h":25.3485641278,"l":25.0267835307,"c":25.191318564,"v":334369.5005666344,"t":1714978800}
+{"o":25.191318564,"h":26.2054002577,"l":25.191318564,"c":26.1619405854,"v":624812.1895624319,"t":1714982400}
+{"o":26.1619405854,"h":26.5116813063,"l":24.665759519,"c":24.9773244845,"v":560916.7523568112,"t":1714986000}
+{"o":24.9773244845,"h":25.0841133336,"l":24.250431573,"c":24.388316681,"v":545914.3828620187,"t":1714989600}
+{"o":24.388316681,"h":24.7306210096,"l":23.3670338887,"c":23.6079640228,"v":532148.6393963469,"t":1714993200}
+{"o":23.6079640228,"h":23.6926935103,"l":22.9629989136,"c":23.148765648,"v":532110.7868335226,"t":1714996800}
+{"o":23.148765648,"h":23.6899590253,"l":23.0761316826,"c":23.5584170301,"v":650113.0899887944,"t":1715000400}
+{"o":23.5584170301,"h":24.1032947397,"l":23.3719568233,"c":23.5547593059,"v":569080.959615125,"t":1715004000}
+{"o":23.5547593059,"h":24.2505800887,"l":23.0085896521,"c":24.1473130423,"v":576902.5454170466,"t":1715007600}
+{"o":24.1473130423,"h":24.1953940343,"l":23.7316044779,"c":23.7980306958,"v":467998.854712869,"t":1715011200}
+{"o":23.7980306958,"h":24.0615421415,"l":23.5311108712,"c":23.7425430373,"v":535972.3486341262,"t":1715014800}
+{"o":23.7425430373,"h":24.0647320799,"l":23.7119501012,"c":24.001467642,"v":509579.4636566814,"t":1715018400}
+{"o":24.001467642,"h":24.0709173883,"l":23.6951208474,"c":24.0648291658,"v":565931.7373895682,"t":1715022000}
+{"o":24.0648291658,"h":24.3507823286,"l":23.9544983065,"c":24.2380346962,"v":459458.7528509038,"t":1715025600}
+{"o":24.2380346962,"h":25.7687628055,"l":24.1806269748,"c":25.736619594,"v":402172.4802217617,"t":1715029200}
+{"o":25.736619594,"h":25.7486429164,"l":25.5049709198,"c":25.5776362499,"v":364815.0878557929,"t":1715032800}
+{"o":25.5776362499,"h":25.5776362499,"l":25.2293887645,"c":25.2851751378,"v":346424.8445139198,"t":1715036400}
+{"o":25.2851751378,"h":25.5828565498,"l":25.1399168079,"c":25.398834726,"v":427201.3747222261,"t":1715040000}
+{"o":25.398834726,"h":26.2375203,"l":25.3504266205,"c":26.057173368,"v":497862.6341972569,"t":1715043600}
+{"o":26.057173368,"h":26.1415119517,"l":25.8004573039,"c":25.943147545,"v":398426.8493539892,"t":1715047200}
+{"o":25.943147545,"h":25.9595457764,"l":25.0078695215,"c":25.4637160874,"v":526407.6724289489,"t":1715050800}
+{"o":25.4637160874,"h":25.7834410052,"l":24.9975693175,"c":25.2014608613,"v":375117.2383624504,"t":1715054400}
+{"o":25.2014608613,"h":25.3343892196,"l":25.0255291163,"c":25.198282913,"v":375575.2997115566,"t":1715058000}
+{"o":25.198282913,"h":25.2786538626,"l":24.8941337126,"c":25.079623844,"v":345721.9757222963,"t":1715061600}
+{"o":25.079623844,"h":25.4080886151,"l":24.9707898278,"c":25.2298245115,"v":501574.3079153833,"t":1715065200}
+{"o":25.2298245115,"h":25.8287617296,"l":25.1688738547,"c":25.7357660526,"v":533121.7915434522,"t":1715068800}
+{"o":25.7357660526,"h":25.9048153252,"l":25.5691418951,"c":25.5837312022,"v":375041.4667878007,"t":1715072400}
+{"o":25.5837312022,"h":25.6632018592,"l":25.3385974687,"c":25.5030581761,"v":343162.5302736011,"t":1715076000}
+{"o":25.5030581761,"h":25.5474187233,"l":25.1639158378,"c":25.1856388422,"v":375526.2595364002,"t":1715079600}
+{"o":25.1856388422,"h":25.3253690843,"l":25.0674244026,"c":25.2605951298,"v":455004.3521746921,"t":1715083200}
+{"o":25.2605951298,"h":25.309222281,"l":24.8293844745,"c":24.9254344058,"v":519163.7833568929,"t":1715086800}
+{"o":24.9254344058,"h":25.3444588318,"l":24.7450650794,"c":25.3208368598,"v":547265.3941764049,"t":1715090400}
+{"o":25.3208368598,"h":25.5529129283,"l":25.0683865578,"c":25.1554040514,"v":469050.8972053264,"t":1715094000}
+{"o":25.1554040514,"h":25.2850232278,"l":24.9737822884,"c":25.2257494443,"v":417348.4739622694,"t":1715097600}
+{"o":25.2257494443,"h":25.2317536667,"l":24.8337059104,"c":24.9251299399,"v":404220.9737218165,"t":1715101200}
+{"o":24.9251299399,"h":24.9598695841,"l":24.5023294055,"c":24.6678052855,"v":563290.4642661726,"t":1715104800}
+{"o":24.6678052855,"h":24.6887785605,"l":24.5048722264,"c":24.5800850266,"v":454371.2051866875,"t":1715108400}
+{"o":24.5800850266,"h":24.7783566848,"l":24.5217589815,"c":24.6097896565,"v":515041.4004053295,"t":1715112000}
+{"o":24.6097896565,"h":24.7425663563,"l":24.3432806389,"c":24.5352741352,"v":529203.9030004516,"t":1715115600}
+{"o":24.5352741352,"h":24.5922194667,"l":24.316997816,"c":24.371783147,"v":698453.710698124,"t":1715119200}
+{"o":24.371783147,"h":24.4001347774,"l":24.0286944965,"c":24.0537579737,"v":589338.2681627488,"t":1715122800}
+{"o":24.0537579737,"h":24.3236125968,"l":23.9386888732,"c":24.2424399644,"v":609252.9020813246,"t":1715126400}
+{"o":24.2424399644,"h":24.279523088,"l":24.0575707587,"c":24.142963623,"v":397172.2043838434,"t":1715130000}
+{"o":24.142963623,"h":24.374785401,"l":24.1235524923,"c":24.2548856689,"v":304340.2679928442,"t":1715133600}
+{"o":24.2548856689,"h":24.3228162878,"l":24.0910874113,"c":24.2962133263,"v":318264.2413967191,"t":1715137200}
+{"o":24.2962133263,"h":24.3411678975,"l":23.3304646759,"c":23.4647095476,"v":332554.0686371057,"t":1715140800}
+{"o":23.4647095476,"h":23.563953192,"l":23.3007101563,"c":23.4382667594,"v":288883.1427738823,"t":1715144400}
+{"o":23.4382667594,"h":23.6153751222,"l":23.2097779415,"c":23.4985955282,"v":356945.2170251821,"t":1715148000}
+{"o":23.4985955282,"h":23.6161821049,"l":23.2220970065,"c":23.3214611161,"v":323461.7282106723,"t":1715151600}
+{"o":23.3214611161,"h":23.4147443974,"l":23.1532886961,"c":23.3393655596,"v":302415.3882922888,"t":1715155200}
+{"o":23.3393655596,"h":23.3657875075,"l":23.047596232,"c":23.2348865685,"v":308254.6861022878,"t":1715158800}
+{"o":23.2348865685,"h":23.3834916928,"l":22.7305873501,"c":22.8983645297,"v":301202.8460172991,"t":1715162400}
+{"o":22.8983645297,"h":22.9379197203,"l":22.6190460799,"c":22.6919028046,"v":297805.2088065891,"t":1715166000}
+{"o":22.6919028046,"h":22.8360758834,"l":21.6323714091,"c":21.8194663766,"v":343455.1707797204,"t":1715169600}
+{"o":21.8194663766,"h":22.1350153177,"l":21.6884034772,"c":22.1278385602,"v":460116.3459384816,"t":1715173200}
+{"o":22.1278385602,"h":22.3056753494,"l":22.009184571,"c":22.138545284,"v":457947.0875897458,"t":1715176800}
+{"o":22.138545284,"h":22.2006053927,"l":21.6973060965,"c":21.8318249632,"v":453060.2499434588,"t":1715180400}
+{"o":21.8318249632,"h":21.8775357412,"l":21.6584647487,"c":21.8769645004,"v":344507.8811347493,"t":1715184000}
+{"o":21.8769645004,"h":22.0097177075,"l":21.8591928117,"c":21.9312926688,"v":344123.8278751477,"t":1715187600}
+{"o":21.9312926688,"h":22.3338197087,"l":21.9057134437,"c":22.014529683,"v":424919.6785420762,"t":1715191200}
+{"o":22.014529683,"h":22.1195201547,"l":20.8331142343,"c":20.9269010182,"v":415195.119447165,"t":1715194800}
+{"o":20.9269010182,"h":20.983964424,"l":20.0467149724,"c":20.2787753272,"v":616319.2126623176,"t":1715198400}
+{"o":20.2787753272,"h":20.4441242483,"l":20.1256129962,"c":20.2990751159,"v":512229.9639737547,"t":1715202000}
+{"o":20.2990751159,"h":20.469003575,"l":20.2185288285,"c":20.3433483002,"v":484147.4005973821,"t":1715205600}
+{"o":20.3433483002,"h":20.5167406755,"l":20.2769907361,"c":20.4361554099,"v":401475.9881985707,"t":1715209200}
+{"o":20.4361554099,"h":20.6687279355,"l":20.2837225079,"c":20.4880401826,"v":389657.6157482362,"t":1715212800}
+{"o":20.4880401826,"h":20.6469297782,"l":20.463990173,"c":20.6277732293,"v":409630.311228631,"t":1715216400}
+{"o":20.6277732293,"h":20.7143796774,"l":20.5186348431,"c":20.6067969192,"v":344788.128781679,"t":1715220000}
+{"o":20.6067969192,"h":20.6771668303,"l":20.4596620204,"c":20.5924268323,"v":303542.4584599108,"t":1715223600}
+{"o":20.5924268323,"h":20.6942750875,"l":20.5231463696,"c":20.5535959843,"v":270630.1947041305,"t":1715227200}
+{"o":20.5535959843,"h":20.7340560044,"l":20.5320388312,"c":20.6542256024,"v":345202.7805582262,"t":1715230800}
+{"o":20.6542256024,"h":20.8439088053,"l":20.6381809004,"c":20.7118792333,"v":356294.1879048076,"t":1715234400}
+{"o":20.7118792333,"h":20.7842867877,"l":20.3938066208,"c":20.4628765145,"v":349580.5090636568,"t":1715238000}
+{"o":20.4628765145,"h":23.8492862452,"l":20.4183281768,"c":23.8261859547,"v":349789.9725049119,"t":1715241600}
+{"o":23.8261859547,"h":27.6568172274,"l":23.4899337921,"c":27.4317378766,"v":340954.8042085954,"t":1715245200}
+{"o":27.4317378766,"h":27.4528813004,"l":27.0284424989,"c":27.0561237863,"v":344351.7506543969,"t":1715248800}
+{"o":27.0561237863,"h":27.5031065142,"l":27.0104643766,"c":27.4145997445,"v":311692.7062223708,"t":1715252400}
+{"o":27.4145997445,"h":27.7309463419,"l":27.4081264739,"c":27.6958349105,"v":343410.5703653518,"t":1715256000}
+{"o":27.6958349105,"h":27.7908781258,"l":27.183530719,"c":27.4456147817,"v":469178.4496445601,"t":1715259600}
+{"o":27.4456147817,"h":27.8217625271,"l":27.3723964412,"c":27.8217625271,"v":469479.4502180403,"t":1715263200}
+{"o":27.8217625271,"h":28.409921824,"l":27.7327589946,"c":28.1232429956,"v":584144.2167346022,"t":1715266800}
+{"o":28.1232429956,"h":28.5584460769,"l":28.0603207573,"c":28.0721518693,"v":675373.0211469348,"t":1715270400}
+{"o":28.0721518693,"h":28.3111027546,"l":27.99091681,"c":28.1760100807,"v":490121.0745568222,"t":1715274000}
+{"o":28.1760100807,"h":28.3961554269,"l":28.118573609,"c":28.3677182861,"v":382738.5580845539,"t":1715277600}
+{"o":28.3677182861,"h":29.0099352003,"l":28.360364103,"c":29.0020388986,"v":479177.4391361112,"t":1715281200}
+{"o":29.0020388986,"h":29.1163332789,"l":28.6694628238,"c":28.8674660195,"v":483544.5672318619,"t":1715284800}
+{"o":28.8674660195,"h":28.9825949183,"l":28.7310814582,"c":28.8997049798,"v":410855.049953994,"t":1715288400}
+{"o":28.8997049798,"h":29.4691634986,"l":28.8403769633,"c":29.4008601989,"v":559954.0256779902,"t":1715292000}
+{"o":29.4008601989,"h":29.4540846586,"l":29.0429403339,"c":29.3114720007,"v":574002.39287333,"t":1715295600}
+{"o":29.3114720007,"h":29.4580706718,"l":29.05100187,"c":29.190618741,"v":441369.0159768692,"t":1715299200}
+{"o":29.190618741,"h":29.6893673085,"l":29.0601584465,"c":29.4755107311,"v":437209.4185780328,"t":1715302800}
+{"o":29.4755107311,"h":29.5450367416,"l":29.3181819113,"c":29.4953241564,"v":373993.9049992645,"t":1715306400}
+{"o":29.4953241564,"h":29.6614233473,"l":29.3455413639,"c":29.5640153576,"v":404222.6516211085,"t":1715310000}
+{"o":29.5640153576,"h":29.7188997778,"l":29.4724099496,"c":29.5205347168,"v":355890.9324828736,"t":1715313600}
+{"o":29.5205347168,"h":29.6010621637,"l":29.2372048069,"c":29.4216196059,"v":305113.884409471,"t":1715317200}
+{"o":29.4216196059,"h":29.8126246378,"l":29.3470509052,"c":29.7468229366,"v":307096.2170273267,"t":1715320800}
+{"o":29.7468229366,"h":29.903144502,"l":29.609124733,"c":29.6522717945,"v":363479.8299003546,"t":1715324400}
+{"o":29.6522717945,"h":29.6792023362,"l":29.4518596889,"c":29.60390574,"v":327277.3411079944,"t":1715328000}
+{"o":29.60390574,"h":31.7790394176,"l":29.428911306,"c":31.679832737,"v":318592.2364700197,"t":1715331600}
+{"o":31.679832737,"h":31.716161812,"l":31.4795086603,"c":31.6794592544,"v":268268.9800138279,"t":1715335200}
+{"o":31.6794592544,"h":33.4017758544,"l":31.4380022322,"c":33.3462552654,"v":343451.2175207256,"t":1715338800}
+{"o":33.3462552654,"h":33.418452535,"l":32.9528233347,"c":32.9919502644,"v":354880.3079726796,"t":1715342400}
+{"o":32.9919502644,"h":33.076543742,"l":32.7951418767,"c":32.906922563,"v":352592.4540783046,"t":1715346000}
+{"o":32.906922563,"h":32.9879158642,"l":30.8977164074,"c":31.2417652517,"v":753048.8596969417,"t":1715349600}
+{"o":31.2417652517,"h":31.4878807971,"l":30.8577507656,"c":31.153760195,"v":726565.044123302,"t":1715353200}
+{"o":31.153760195,"h":31.4964210702,"l":30.7526558682,"c":31.3496111844,"v":662879.9032905982,"t":1715356800}
+{"o":31.3496111844,"h":31.4058671329,"l":28.0141316783,"c":28.1727811686,"v":544721.8734545552,"t":1715360400}
+{"o":28.1727811686,"h":28.4910210296,"l":28.0315677003,"c":28.4549470711,"v":437735.0102969409,"t":1715364000}
+{"o":28.4549470711,"h":28.5468473011,"l":28.162697855,"c":28.290522918,"v":397731.5884606814,"t":1715367600}
+{"o":28.290522918,"h":28.4620032583,"l":28.0531662048,"c":28.1045960125,"v":389723.4159111074,"t":1715371200}
+{"o":28.1045960125,"h":28.2808545181,"l":28.0279286341,"c":28.1553084098,"v":392869.4577308054,"t":1715374800}
+{"o":28.1553084098,"h":28.1904799867,"l":27.7996853047,"c":28.0409384759,"v":393019.2853276701,"t":1715378400}
+{"o":28.0409384759,"h":28.1992007461,"l":28.0269892773,"c":28.0894961994,"v":344300.0769030691,"t":1715382000}
+{"o":28.0894961994,"h":28.2255615393,"l":27.9022108522,"c":28.0789265548,"v":349659.7807041552,"t":1715385600}
+{"o":28.0789265548,"h":28.4036830038,"l":28.012832238,"c":28.0729490385,"v":364446.4443478187,"t":1715389200}
+{"o":28.0729490385,"h":28.1259277676,"l":27.6082785821,"c":27.7795947625,"v":358752.922176587,"t":1715392800}
+{"o":27.7795947625,"h":27.8206033862,"l":27.5609628914,"c":27.622092702,"v":318550.1162262142,"t":1715396400}
+{"o":27.622092702,"h":27.8814861558,"l":27.599792648,"c":27.8144759703,"v":293091.3233576415,"t":1715400000}
+{"o":27.8144759703,"h":28.0216024741,"l":27.7945737242,"c":27.9580371425,"v":277178.6750143992,"t":1715403600}
+{"o":27.9580371425,"h":28.1564359485,"l":27.4989510744,"c":27.5808969628,"v":291318.6376188911,"t":1715407200}
+{"o":27.5808969628,"h":27.6669495096,"l":27.4896665671,"c":27.6140950344,"v":261510.0558959276,"t":1715410800}
+{"o":27.6140950344,"h":27.6304510232,"l":27.2932977455,"c":27.3058783243,"v":280809.2245714928,"t":1715414400}
+{"o":27.3058783243,"h":27.4888416963,"l":27.2753600698,"c":27.4840996082,"v":274723.6995988901,"t":1715418000}
+{"o":27.4840996082,"h":27.4873304603,"l":27.2296028955,"c":27.3106090299,"v":302627.3224450229,"t":1715421600}
+{"o":27.3106090299,"h":27.394810631,"l":27.1164757182,"c":27.3032327365,"v":294762.1935050387,"t":1715425200}
+{"o":27.3032327365,"h":27.4918772817,"l":27.2516995885,"c":27.3646624837,"v":269486.487145887,"t":1715428800}
+{"o":27.3646624837,"h":27.5509835385,"l":27.2877337152,"c":27.4950072184,"v":309485.9592544468,"t":1715432400}
+{"o":27.4950072184,"h":27.5645416111,"l":27.3723916106,"c":27.4546279237,"v":310907.5434033118,"t":1715436000}
+{"o":27.4546279237,"h":27.8489163734,"l":27.3601325217,"c":27.5933093111,"v":446013.522143317,"t":1715439600}
+{"o":27.5933093111,"h":27.7805967652,"l":27.5267553423,"c":27.5894645521,"v":386841.5958999601,"t":1715443200}
+{"o":27.5894645521,"h":27.656549281,"l":27.4608322992,"c":27.59900601,"v":333766.6401159191,"t":1715446800}
+{"o":27.59900601,"h":27.7938783521,"l":27.5871608321,"c":27.7177543302,"v":317281.1584194887,"t":1715450400}
+{"o":27.7177543302,"h":27.7784121439,"l":27.6331571253,"c":27.7550991004,"v":312572.5174739981,"t":1715454000}
+{"o":27.7550991004,"h":27.7688704476,"l":27.512415918,"c":27.6592381383,"v":280194.5330636766,"t":1715457600}
+{"o":27.6592381383,"h":27.6699235604,"l":25.3562075443,"c":25.4095776594,"v":291683.9622001456,"t":1715461200}
+{"o":25.4095776594,"h":25.4826833945,"l":25.3179493898,"c":25.4454892029,"v":320055.8480727206,"t":1715464800}
+{"o":25.4454892029,"h":25.518923514,"l":25.3210035779,"c":25.3715708436,"v":268072.6515699894,"t":1715468400}
+{"o":25.3715708436,"h":25.5475639627,"l":25.3240040611,"c":25.4006648925,"v":292336.616647299,"t":1715472000}
+{"o":25.4006648925,"h":25.5203962756,"l":25.3837075561,"c":25.4101761816,"v":271844.9122333144,"t":1715475600}
+{"o":25.4101761816,"h":25.6326401081,"l":25.3944729019,"c":25.5787167235,"v":273735.8075436554,"t":1715479200}
+{"o":25.5787167235,"h":25.616016047,"l":25.4990072239,"c":25.5425782529,"v":238819.2859027353,"t":1715482800}
+{"o":25.5425782529,"h":25.7568131973,"l":25.5097126635,"c":25.6670031745,"v":291218.640190131,"t":1715486400}
+{"o":25.6670031745,"h":25.7439890989,"l":25.6091838576,"c":25.7413701102,"v":250808.5818561855,"t":1715490000}
+{"o":25.7413701102,"h":25.775997131,"l":25.5162503061,"c":25.5674673779,"v":289996.6323566009,"t":1715493600}
+{"o":25.5674673779,"h":25.6162865876,"l":25.0872459435,"c":25.1644147467,"v":388961.8917677741,"t":1715497200}
+{"o":25.1644147467,"h":25.3129453044,"l":25.10740601,"c":25.2740107288,"v":253349.12992138,"t":1715500800}
+{"o":25.2740107288,"h":25.3326550086,"l":25.2181463829,"c":25.2893993644,"v":265840.8749904639,"t":1715504400}
+{"o":25.2893993644,"h":25.5214089567,"l":25.2751019968,"c":25.3798204338,"v":274132.7357203055,"t":1715508000}
+{"o":25.3798204338,"h":25.4080719659,"l":24.7269258573,"c":24.7652883504,"v":264213.7261721221,"t":1715511600}
+{"o":24.7652883504,"h":24.8648362954,"l":24.737606033,"c":24.8028573723,"v":315928.0102837365,"t":1715515200}
+{"o":24.8028573723,"h":24.8224471221,"l":24.6894202735,"c":24.7748112601,"v":349105.2101901005,"t":1715518800}
+{"o":24.7748112601,"h":24.8279728736,"l":24.5821910243,"c":24.6445506607,"v":332227.2557898767,"t":1715522400}
+{"o":24.6445506607,"h":24.8187172949,"l":24.5828600959,"c":24.7896159965,"v":340215.9091850948,"t":1715526000}
+{"o":24.7896159965,"h":24.9810991446,"l":24.7295591479,"c":24.7633336311,"v":422027.8781535079,"t":1715529600}
+{"o":24.7633336311,"h":24.8348993539,"l":24.6417851494,"c":24.7903615773,"v":363596.668764341,"t":1715533200}
+{"o":24.7903615773,"h":24.8720090702,"l":24.7483585573,"c":24.7652798847,"v":346629.6630489366,"t":1715536800}
+{"o":24.7652798847,"h":24.7988582308,"l":24.6964710468,"c":24.7483286991,"v":350794.5896104457,"t":1715540400}
+{"o":24.7483286991,"h":24.792670853,"l":24.6380021174,"c":24.695494284,"v":388813.6367901759,"t":1715544000}
+{"o":24.695494284,"h":24.7135874155,"l":24.3569119674,"c":24.5427872103,"v":399380.0778048727,"t":1715547600}
+{"o":24.5427872103,"h":24.5577841069,"l":24.4178651392,"c":24.4347437803,"v":375065.8519005225,"t":1715551200}
+{"o":24.4347437803,"h":24.566466025,"l":24.4040941786,"c":24.4873243006,"v":329453.3073847858,"t":1715554800}
+{"o":24.4873243006,"h":24.8951121514,"l":24.4833757231,"c":24.7769796978,"v":503105.7299349873,"t":1715558400}
+{"o":24.7769796978,"h":24.8069241927,"l":24.2839139038,"c":24.4196523484,"v":450888.8313444577,"t":1715562000}
+{"o":24.4196523484,"h":24.4453289578,"l":23.8742117052,"c":23.9770447044,"v":655963.0884570107,"t":1715565600}
+{"o":23.9770447044,"h":23.9847159996,"l":23.6137296818,"c":23.8959983638,"v":659325.0597923658,"t":1715569200}
+{"o":23.8959983638,"h":23.916772756,"l":23.5358292638,"c":23.6628342348,"v":453713.8596627527,"t":1715572800}
+{"o":23.6628342348,"h":23.7867063472,"l":23.5284245832,"c":23.5953484056,"v":356944.2161047378,"t":1715576400}
+{"o":23.5953484056,"h":24.168059531,"l":23.5770047512,"c":24.0911622974,"v":362774.7984949995,"t":1715580000}
+{"o":24.0911622974,"h":24.5803330917,"l":24.0452551059,"c":24.5017306037,"v":445325.3933831414,"t":1715583600}
+{"o":24.5017306037,"h":24.8358565685,"l":24.5017306037,"c":24.6908277218,"v":621341.4174859101,"t":1715587200}
+{"o":24.6908277218,"h":25.1516192106,"l":24.6829984564,"c":24.9287604087,"v":442881.0552409961,"t":1715590800}
+{"o":24.9287604087,"h":24.9501189347,"l":24.6008300334,"c":24.7928232405,"v":390956.3822397364,"t":1715594400}
+{"o":24.7928232405,"h":24.9621567953,"l":24.6662580506,"c":24.8658819792,"v":410748.2948166158,"t":1715598000}
+{"o":24.8658819792,"h":24.9891388457,"l":24.7118592914,"c":24.9064638749,"v":468469.4441618115,"t":1715601600}
+{"o":24.9064638749,"h":24.9640822874,"l":24.7461069649,"c":24.8230575477,"v":614021.5225310411,"t":1715605200}
+{"o":24.8230575477,"h":25.1513285816,"l":24.8141202467,"c":24.8655044131,"v":929141.4090129653,"t":1715608800}
+{"o":24.8655044131,"h":25.3042962031,"l":24.851646047,"c":25.1506264822,"v":1034825.166078336,"t":1715612400}
+{"o":25.1506264822,"h":25.7704211366,"l":25.1106589269,"c":25.5455665959,"v":992938.1415474403,"t":1715616000}
+{"o":25.5455665959,"h":25.6038746357,"l":25.023121442,"c":25.1656418283,"v":857442.6338208674,"t":1715619600}
+{"o":25.1656418283,"h":25.2300898524,"l":24.8760385534,"c":25.2095533729,"v":593828.185373549,"t":1715623200}
+{"o":25.2095533729,"h":25.4552208307,"l":25.1035446366,"c":25.3925932946,"v":616263.6282233739,"t":1715626800}
+{"o":25.3925932946,"h":25.8365462386,"l":25.214165672,"c":25.6920834803,"v":546505.2797048964,"t":1715630400}
+{"o":25.6920834803,"h":25.801977678,"l":25.4395494328,"c":25.5166078941,"v":551870.2998295145,"t":1715634000}
+{"o":25.5166078941,"h":25.5794804184,"l":25.3406406795,"c":25.3674431496,"v":472709.8709095781,"t":1715637600}
+{"o":25.3674431496,"h":25.6108644441,"l":25.3141340651,"c":25.4959439417,"v":424769.4930432343,"t":1715641200}
+{"o":25.4959439417,"h":25.6065492615,"l":25.2104087541,"c":25.3515807759,"v":509449.0233206305,"t":1715644800}
+{"o":25.3515807759,"h":25.5712136703,"l":25.2906616936,"c":25.4851901593,"v":483979.4625117151,"t":1715648400}
+{"o":25.4851901593,"h":25.5662129221,"l":25.2338268405,"c":25.3206881277,"v":468107.1761677035,"t":1715652000}
+{"o":25.3206881277,"h":25.3569169618,"l":25.1453918671,"c":25.2492943528,"v":469093.2812102757,"t":1715655600}
+{"o":25.2492943528,"h":25.5484958085,"l":25.2467780714,"c":25.5442237227,"v":451758.3105898322,"t":1715659200}
+{"o":25.5442237227,"h":25.7264279242,"l":25.4666032313,"c":25.6433767628,"v":491946.2292394937,"t":1715662800}
+{"o":25.6433767628,"h":25.6613733363,"l":24.8124395051,"c":25.1447668219,"v":618345.0484559681,"t":1715666400}
+{"o":25.1447668219,"h":25.336872783,"l":25.1351695729,"c":25.2945609283,"v":488961.1316802422,"t":1715670000}
+{"o":25.2945609283,"h":25.3089192684,"l":25.0822083679,"c":25.2265223094,"v":401221.5785585782,"t":1715673600}
+{"o":25.2265223094,"h":25.436705517,"l":25.1838500672,"c":25.2340385212,"v":401686.0513075838,"t":1715677200}
+{"o":25.2340385212,"h":25.3550100397,"l":25.0959228102,"c":25.2176322651,"v":453318.8670091855,"t":1715680800}
+{"o":25.2176322651,"h":25.4803257632,"l":25.1961868862,"c":25.3103562226,"v":592569.766753123,"t":1715684400}
+{"o":25.3103562226,"h":25.6257366664,"l":25.1504732264,"c":25.3145510287,"v":895206.7577724882,"t":1715688000}
+{"o":25.3145510287,"h":25.3794352634,"l":24.8963605025,"c":24.9302232194,"v":754371.962138276,"t":1715691600}
+{"o":24.9302232194,"h":25.1076082651,"l":24.4956601493,"c":24.7748337212,"v":931292.8270683129,"t":1715695200}
+{"o":24.7748337212,"h":24.9630785011,"l":24.5917025082,"c":24.666583029,"v":671124.4203702302,"t":1715698800}
+{"o":24.666583029,"h":24.7540624755,"l":24.4731883333,"c":24.7128587578,"v":633885.3605786866,"t":1715702400}
+{"o":24.7128587578,"h":24.755447829,"l":24.5382700029,"c":24.6707247209,"v":627710.4568571154,"t":1715706000}
+{"o":24.6707247209,"h":24.8565872686,"l":24.5934365229,"c":24.8330634819,"v":474504.42270574,"t":1715709600}
+{"o":24.8330634819,"h":25.2607208568,"l":24.785112692,"c":25.113442012,"v":422930.7975804906,"t":1715713200}
+{"o":25.113442012,"h":25.1222076581,"l":24.9343666398,"c":24.9763510285,"v":406004.9362918552,"t":1715716800}
+{"o":24.9763510285,"h":25.0682746573,"l":24.8521808024,"c":25.0163468878,"v":369766.6244503971,"t":1715720400}
+{"o":25.0163468878,"h":25.0231706152,"l":24.8342920676,"c":24.972547722,"v":346739.8405308591,"t":1715724000}
+{"o":24.972547722,"h":24.9807873412,"l":24.7675810864,"c":24.7969046267,"v":364432.013477605,"t":1715727600}
+{"o":24.7969046267,"h":25.0673427678,"l":24.6586388859,"c":24.7456087311,"v":550144.2441702305,"t":1715731200}
+{"o":24.7456087311,"h":25.0315725219,"l":24.7117076815,"c":24.9471608881,"v":461574.5209065326,"t":1715734800}
+{"o":24.9471608881,"h":25.0184203825,"l":24.8650378419,"c":24.9729555061,"v":392859.6144369283,"t":1715738400}
+{"o":24.9729555061,"h":25.173731773,"l":24.9447568966,"c":25.1443254116,"v":436146.204674152,"t":1715742000}
+{"o":25.1443254116,"h":25.1686406559,"l":25.0267749799,"c":25.045069996,"v":467372.2002346149,"t":1715745600}
+{"o":25.045069996,"h":25.2414932781,"l":25.0330104641,"c":25.1454617115,"v":360652.976126046,"t":1715749200}
+{"o":25.1454617115,"h":25.2555337452,"l":24.9883950036,"c":25.1081282207,"v":447227.2675032784,"t":1715752800}
+{"o":25.1081282207,"h":25.2460696722,"l":25.0269919946,"c":25.2077307553,"v":383439.3207676162,"t":1715756400}
+{"o":25.2077307553,"h":25.2634477523,"l":25.0602175884,"c":25.174178017,"v":486103.6127431504,"t":1715760000}
+{"o":25.174178017,"h":25.5055646946,"l":25.0017848763,"c":25.335920059,"v":432049.4255788017,"t":1715763600}
+{"o":25.335920059,"h":25.4557883581,"l":25.2256188206,"c":25.2533825207,"v":455874.9282223766,"t":1715767200}
+{"o":25.2533825207,"h":25.3108202275,"l":24.9904590281,"c":25.1710152099,"v":460496.8169776751,"t":1715770800}
+{"o":25.1710152099,"h":26.1347712137,"l":25.0956226532,"c":25.9985391256,"v":863557.5813790406,"t":1715774400}
+{"o":25.9985391256,"h":26.7204077793,"l":25.6735198612,"c":26.2825647613,"v":926577.3726340171,"t":1715778000}
+{"o":26.2825647613,"h":26.6388867433,"l":26.1880004954,"c":26.5106698061,"v":742692.3973325553,"t":1715781600}
+{"o":26.5106698061,"h":26.8192387044,"l":26.3873461238,"c":26.4474991736,"v":753805.7669785186,"t":1715785200}
+{"o":26.4474991736,"h":26.7225381466,"l":26.2696168526,"c":26.6290996277,"v":681396.1312388078,"t":1715788800}
+{"o":26.6290996277,"h":26.9325859778,"l":26.5751092446,"c":26.7548394546,"v":547682.5105887373,"t":1715792400}
+{"o":26.7548394546,"h":26.9616623251,"l":26.5499077294,"c":26.8147121997,"v":556142.3332652908,"t":1715796000}
+{"o":26.8147121997,"h":27.0085603334,"l":26.6471407386,"c":26.9749977445,"v":594506.520990821,"t":1715799600}
+{"o":26.9749977445,"h":27.2972989813,"l":26.761289426,"c":27.268218856,"v":740585.1138995027,"t":1715803200}
+{"o":27.268218856,"h":27.3230779386,"l":27.0412009133,"c":27.1016446963,"v":543405.1429766141,"t":1715806800}
+{"o":27.1016446963,"h":27.2577582151,"l":27.0547909371,"c":27.134443239,"v":436242.06336692,"t":1715810400}
+{"o":27.134443239,"h":27.6417416657,"l":27.0970986038,"c":27.5839222873,"v":488436.4165132484,"t":1715814000}
+{"o":27.5839222873,"h":28.1563375816,"l":27.4760671427,"c":28.1124006448,"v":674239.4760804899,"t":1715817600}
+{"o":28.1124006448,"h":28.1556837852,"l":27.7610760363,"c":27.8830681157,"v":495936.8026717996,"t":1715821200}
+{"o":27.8830681157,"h":28.1476755206,"l":27.8709591896,"c":28.0920775049,"v":381973.9623028731,"t":1715824800}
+{"o":28.0920775049,"h":28.711556666,"l":28.0173382822,"c":28.5911234954,"v":528501.1400530704,"t":1715828400}
+{"o":28.5911234954,"h":28.6539825614,"l":28.4407870811,"c":28.5477432921,"v":488368.851223314,"t":1715832000}
+{"o":28.5477432921,"h":28.6181565141,"l":28.2582665621,"c":28.333267453,"v":460536.4786057959,"t":1715835600}
+{"o":28.333267453,"h":28.4073507457,"l":28.2444198644,"c":28.3358249276,"v":411394.6727132417,"t":1715839200}
+{"o":28.3358249276,"h":28.6637347525,"l":28.3126275608,"c":28.5231616724,"v":404444.6093061651,"t":1715842800}
+{"o":28.5231616724,"h":28.6594086789,"l":28.4007002642,"c":28.5347331422,"v":336815.3037276754,"t":1715846400}
+{"o":28.5347331422,"h":28.8551417972,"l":28.344508968,"c":28.7902690036,"v":364974.0190602227,"t":1715850000}
+{"o":28.7902690036,"h":28.7990941714,"l":28.4626547298,"c":28.5877672793,"v":355954.8388290569,"t":1715853600}
+{"o":28.5877672793,"h":28.7173215307,"l":28.3944124998,"c":28.6873023271,"v":438521.5965831536,"t":1715857200}
+{"o":28.6873023271,"h":28.7485033642,"l":28.1333725826,"c":28.3396904135,"v":566458.7274980453,"t":1715860800}
+{"o":28.3396904135,"h":28.6386491014,"l":28.0328925951,"c":28.5437578956,"v":527644.0781802587,"t":1715864400}
+{"o":28.5437578956,"h":28.6412672021,"l":27.7461631256,"c":27.7780854387,"v":617589.867307995,"t":1715868000}
+{"o":27.7780854387,"h":28.2147573234,"l":27.6245487549,"c":28.1120337152,"v":626507.7312772259,"t":1715871600}
+{"o":28.1120337152,"h":28.2084055596,"l":27.613884015,"c":27.6990015886,"v":649080.8332809574,"t":1715875200}
+{"o":27.6990015886,"h":27.9614357164,"l":27.4322390292,"c":27.9319462064,"v":650927.7118196537,"t":1715878800}
+{"o":27.9319462064,"h":28.1138283015,"l":27.7283092716,"c":27.9720720814,"v":479965.2209298758,"t":1715882400}
+{"o":27.9720720814,"h":28.1044412548,"l":27.8622074799,"c":27.8622074799,"v":465202.1267314267,"t":1715886000}
+{"o":27.8622074799,"h":27.9381090479,"l":27.7042686573,"c":27.8290858938,"v":398679.0501533505,"t":1715889600}
+{"o":27.8290858938,"h":27.9383757751,"l":27.6979127532,"c":27.864204541,"v":371019.2407565154,"t":1715893200}
+{"o":27.864204541,"h":27.934809094,"l":27.5843763604,"c":27.8406812205,"v":381368.5287691443,"t":1715896800}
+{"o":27.8406812205,"h":32.791125808,"l":27.7393377552,"c":32.7342275696,"v":342285.5393599485,"t":1715900400}
+{"o":32.7342275696,"h":33.3479624932,"l":32.7045939025,"c":33.3474572715,"v":397507.9777182249,"t":1715904000}
+{"o":33.3474572715,"h":33.3623964874,"l":32.8360349826,"c":33.1259028026,"v":450818.7996119822,"t":1715907600}
+{"o":33.1259028026,"h":33.2192058822,"l":32.9104897841,"c":32.9594862798,"v":395431.6471137491,"t":1715911200}
+{"o":32.9594862798,"h":33.4877456915,"l":32.8245883905,"c":33.3406883781,"v":453146.1343810805,"t":1715914800}
+{"o":33.3406883781,"h":33.4582712119,"l":33.0592400401,"c":33.1667381428,"v":472531.5146627079,"t":1715918400}
+{"o":33.1667381428,"h":33.6941961963,"l":33.150508495,"c":33.5781361683,"v":371301.3248931249,"t":1715922000}
+{"o":33.5781361683,"h":34.4174690635,"l":33.3816453709,"c":34.2519300268,"v":489255.95542709,"t":1715925600}
+{"o":34.2519300268,"h":34.8932288084,"l":34.2206108926,"c":34.7469804728,"v":504114.2069252718,"t":1715929200}
+{"o":34.7469804728,"h":34.9622907098,"l":34.4715541877,"c":34.5686718084,"v":400163.2441273731,"t":1715932800}
+{"o":34.5686718084,"h":34.7633936876,"l":34.4419100381,"c":34.5046968495,"v":377054.4915915036,"t":1715936400}
+{"o":34.5046968495,"h":34.7412546587,"l":34.3919567646,"c":34.7363171599,"v":312426.6846816552,"t":1715940000}
+{"o":34.7363171599,"h":34.7538571293,"l":34.3463159175,"c":34.4205425106,"v":352412.8845276701,"t":1715943600}
+{"o":34.4205425106,"h":34.6941799121,"l":34.0727773044,"c":34.5159232517,"v":466719.6946937992,"t":1715947200}
+{"o":34.5159232517,"h":34.5992310556,"l":34.1218316013,"c":34.1770623713,"v":448605.1768367395,"t":1715950800}
+{"o":34.1770623713,"h":34.6101488111,"l":34.1199063056,"c":34.5961572481,"v":465755.939374736,"t":1715954400}
+{"o":34.5961572481,"h":35.1478638116,"l":34.4230125601,"c":34.8689758846,"v":597659.5626080437,"t":1715958000}
+{"o":34.8689758846,"h":35.3902132009,"l":34.5651753694,"c":34.5929139034,"v":665770.1943783468,"t":1715961600}
+{"o":34.5929139034,"h":34.7023357458,"l":34.3258704713,"c":34.3857877749,"v":478093.3348301435,"t":1715965200}
+{"o":34.3857877749,"h":34.6213667091,"l":34.0656001052,"c":34.5550028409,"v":463572.6759245999,"t":1715968800}
+{"o":34.5550028409,"h":34.7021652478,"l":34.4193985074,"c":34.6722146282,"v":397102.9006439767,"t":1715972400}
+{"o":34.6722146282,"h":34.7397446674,"l":34.5143389615,"c":34.621512862,"v":354137.343946901,"t":1715976000}
+{"o":34.621512862,"h":34.7634776999,"l":34.4086111727,"c":34.4546989437,"v":329843.3937518862,"t":1715979600}
+{"o":34.4546989437,"h":34.6800205082,"l":34.3963545763,"c":34.6610492353,"v":337139.6926515514,"t":1715983200}
+{"o":34.6610492353,"h":34.9083855988,"l":34.4971567564,"c":34.8370674015,"v":348820.3028261849,"t":1715986800}
+{"o":34.8370674015,"h":35.0656145995,"l":34.6522213943,"c":34.9956766661,"v":382690.5845696701,"t":1715990400}
+{"o":34.9956766661,"h":35.3595064381,"l":34.7556110674,"c":35.3054882663,"v":428999.6596409124,"t":1715994000}
+{"o":35.3054882663,"h":35.8431232425,"l":35.119701433,"c":35.5264425172,"v":473330.8171019905,"t":1715997600}
+{"o":35.5264425172,"h":35.6458278829,"l":35.3559917649,"c":35.5775413447,"v":360760.3817366458,"t":1716001200}
+{"o":35.5775413447,"h":35.7281583434,"l":35.4277849508,"c":35.6119361897,"v":286647.9380715354,"t":1716004800}
+{"o":35.6119361897,"h":35.6119361897,"l":35.3777528974,"c":35.4951919329,"v":280215.9065541441,"t":1716008400}
+{"o":35.4951919329,"h":35.5276773322,"l":35.3018467438,"c":35.5171476162,"v":332051.4267960909,"t":1716012000}
+{"o":35.5171476162,"h":35.6171625585,"l":35.3513241556,"c":35.4115302688,"v":311151.9148316878,"t":1716015600}
+{"o":35.4115302688,"h":91.3100127639,"l":35.3590624214,"c":87.393424204,"v":328958.2665786349,"t":1716019200}
+{"o":87.393424204,"h":88.5058749164,"l":87.1025728065,"c":88.2433880161,"v":370164.8907828208,"t":1716022800}
+{"o":88.2433880161,"h":88.6851718827,"l":87.9153633066,"c":88.3394467697,"v":359620.9004751033,"t":1716026400}
+{"o":88.3394467697,"h":88.7693969956,"l":81.2234742379,"c":81.3412529185,"v":362344.6847691194,"t":1716030000}
+{"o":81.3412529185,"h":81.4447611257,"l":80.7404133261,"c":80.872401459,"v":451331.7874944499,"t":1716033600}
+{"o":80.872401459,"h":81.5877694611,"l":80.6816320336,"c":80.9212808362,"v":636833.9696123247,"t":1716037200}
+{"o":80.9212808362,"h":81.1497963117,"l":80.1041349548,"c":80.3548460235,"v":637882.6139553634,"t":1716040800}
+{"o":80.3548460235,"h":80.671755984,"l":65.4552999323,"c":65.8319859244,"v":551398.6313892417,"t":1716044400}
+{"o":65.8319859244,"h":66.1941550492,"l":64.9871235022,"c":65.1061189035,"v":543614.1451687826,"t":1716048000}
+{"o":65.1061189035,"h":65.5802197602,"l":65.0262083879,"c":65.419304364,"v":455679.6755475033,"t":1716051600}
+{"o":65.419304364,"h":65.7588867496,"l":65.2848259038,"c":65.4961252746,"v":392722.5876584686,"t":1716055200}
+{"o":65.4961252746,"h":65.826818916,"l":65.3383710198,"c":65.7263600949,"v":430085.9931550193,"t":1716058800}
+{"o":65.7263600949,"h":66.2281912931,"l":65.6859295236,"c":66.1077260017,"v":467411.336978622,"t":1716062400}
+{"o":66.1077260017,"h":66.3576104877,"l":65.6554095438,"c":65.8354064255,"v":454610.6662948114,"t":1716066000}
+{"o":65.8354064255,"h":66.0607410285,"l":65.3956704033,"c":65.7144492757,"v":393487.2582211256,"t":1716069600}
+{"o":65.7144492757,"h":65.9659559334,"l":65.5181966025,"c":65.8328719902,"v":342484.2578643712,"t":1716073200}
+{"o":65.8328719902,"h":66.2177709074,"l":65.6437196081,"c":66.0797181505,"v":314844.9842818327,"t":1716076800}
+{"o":66.0797181505,"h":66.4426101191,"l":65.8974886495,"c":66.0994192316,"v":331335.9710669487,"t":1716080400}
+{"o":66.0994192316,"h":66.6085908671,"l":66.014084648,"c":66.5061628715,"v":351596.3200724355,"t":1716084000}
+{"o":66.5061628715,"h":66.8413206568,"l":66.2183431388,"c":66.5358092998,"v":337626.2414215882,"t":1716087600}
+{"o":66.5358092998,"h":67.5441847417,"l":66.1016758704,"c":67.4789070367,"v":310867.275140838,"t":1716091200}
+{"o":67.4789070367,"h":67.8317005373,"l":67.2248007039,"c":67.2696438596,"v":304821.0608148266,"t":1716094800}
+{"o":67.2696438596,"h":67.4274901325,"l":66.7105819687,"c":66.9498359587,"v":297546.517471339,"t":1716098400}
+{"o":66.9498359587,"h":67.3670407545,"l":66.6552321942,"c":67.3504052654,"v":303283.8708605787,"t":1716102000}
+{"o":67.3504052654,"h":67.509678141,"l":66.9042104784,"c":67.0007877121,"v":333840.567063057,"t":1716105600}
+{"o":67.0007877121,"h":67.2518577243,"l":66.487951794,"c":66.9046342051,"v":333301.453366729,"t":1716109200}
+{"o":66.9046342051,"h":67.37778257,"l":66.6340516832,"c":66.7611561903,"v":321963.4270028717,"t":1716112800}
+{"o":66.7611561903,"h":69.5047326642,"l":63.7316746907,"c":69.0213648667,"v":366654.0332603045,"t":1716116400}
+{"o":69.0213648667,"h":69.2247807249,"l":67.973709687,"c":68.0388628886,"v":358838.2466240202,"t":1716120000}
+{"o":68.0388628886,"h":68.1810716166,"l":67.2716233385,"c":67.9021169657,"v":414475.0900468919,"t":1716123600}
+{"o":67.9021169657,"h":68.1546079583,"l":67.3648951015,"c":67.5015078489,"v":370711.9926090756,"t":1716127200}
+{"o":67.5015078489,"h":67.764419751,"l":66.8151600657,"c":67.7066460017,"v":352910.0213492063,"t":1716130800}
+{"o":67.7066460017,"h":67.9038679741,"l":67.2852302977,"c":67.5739729434,"v":388403.9942943541,"t":1716134400}
+{"o":67.5739729434,"h":69.0599207171,"l":67.4228510524,"c":68.3880583192,"v":425737.7945797379,"t":1716138000}
+{"o":68.3880583192,"h":68.7019719188,"l":67.8384849007,"c":67.9362390077,"v":363511.7228326868,"t":1716141600}
+{"o":67.9362390077,"h":68.4800058232,"l":67.7533866134,"c":68.1302102774,"v":477588.8713608694,"t":1716145200}
+{"o":68.1302102774,"h":68.6301232981,"l":67.9471690144,"c":68.4470454754,"v":340493.3670195458,"t":1716148800}
+{"o":68.4470454754,"h":68.6108170081,"l":67.6985089447,"c":68.3938312923,"v":338315.9883281634,"t":1716152400}
+{"o":68.3938312923,"h":69.034320464,"l":68.1430041396,"c":68.9365434456,"v":362459.1714425386,"t":1716156000}
+{"o":68.9365434456,"h":68.9858085864,"l":67.9809660052,"c":68.3254574572,"v":330727.7982535551,"t":1716159600}
+{"o":68.3254574572,"h":68.6533030143,"l":67.9096257916,"c":68.4766039728,"v":370442.3354018507,"t":1716163200}
+{"o":68.4766039728,"h":68.7107110959,"l":67.3673218323,"c":68.5677171568,"v":485673.1269168193,"t":1716166800}
+{"o":68.5677171568,"h":69.6308233508,"l":68.3612229234,"c":69.4805384957,"v":397646.0072642225,"t":1716170400}
+{"o":69.4805384957,"h":69.7588117263,"l":69.146910429,"c":69.236098396,"v":390681.2340962873,"t":1716174000}
+{"o":69.236098396,"h":70.6003223529,"l":69.069055521,"c":70.5939445968,"v":465985.7790485854,"t":1716177600}
+{"o":70.5939445968,"h":71.7770093712,"l":70.456481432,"c":71.6912047576,"v":550483.5581719853,"t":1716181200}
+{"o":71.6912047576,"h":71.8300189511,"l":70.4431321791,"c":70.7950814555,"v":441428.3971121128,"t":1716184800}
+{"o":70.7950814555,"h":71.8326199733,"l":70.5925628595,"c":71.5984091769,"v":372025.2000993484,"t":1716188400}
+{"o":71.5984091769,"h":72.0671036805,"l":71.2342241662,"c":71.3985785761,"v":384162.1979079692,"t":1716192000}
+{"o":71.3985785761,"h":71.7135787173,"l":71.0245151604,"c":71.1090303574,"v":364662.6225830074,"t":1716195600}
+{"o":71.1090303574,"h":71.7886731937,"l":70.6107687529,"c":71.4627415913,"v":444045.5084455661,"t":1716199200}
+{"o":71.4627415913,"h":71.9842000849,"l":71.3645305426,"c":71.4534313461,"v":371237.8530550055,"t":1716202800}
+{"o":71.4534313461,"h":71.7368906977,"l":71.0172274396,"c":71.2514419623,"v":366114.5068988225,"t":1716206400}
+{"o":71.2514419623,"h":71.5331697427,"l":70.7937647276,"c":71.2861425922,"v":411853.6617762642,"t":1716210000}
+{"o":71.2861425922,"h":71.3114643544,"l":70.4782595552,"c":70.8745119313,"v":467919.2697298383,"t":1716213600}
+{"o":70.8745119313,"h":72.1528361039,"l":70.5676816708,"c":71.9824828363,"v":478281.0656144017,"t":1716217200}
+{"o":71.9824828363,"h":72.8343912861,"l":71.6234848339,"c":72.4050390106,"v":631364.4944899428,"t":1716220800}
+{"o":72.4050390106,"h":73.08753236,"l":72.1343872637,"c":73.0410418582,"v":510486.2889716423,"t":1716224400}
+{"o":73.0410418582,"h":73.1036678647,"l":72.1987312096,"c":72.4872712347,"v":476482.5372593001,"t":1716228000}
+{"o":72.4872712347,"h":75.7422087737,"l":72.2124310425,"c":75.3614613256,"v":803169.4235273977,"t":1716231600}
+{"o":75.3614613256,"h":75.4979796077,"l":59.1336221104,"c":59.220333817,"v":795137.0844678812,"t":1716235200}
+{"o":59.220333817,"h":59.8538402788,"l":58.8367028416,"c":59.673319539,"v":585377.922881489,"t":1716238800}
+{"o":59.673319539,"h":60.2740726752,"l":59.5134724906,"c":59.9325951431,"v":572689.2336966287,"t":1716242400}
+{"o":59.9325951431,"h":60.6026346943,"l":59.5139690911,"c":60.2794843435,"v":538306.3971224043,"t":1716246000}
+{"o":60.2794843435,"h":61.0648972223,"l":59.8269246048,"c":60.0519935866,"v":619318.3846028384,"t":1716249600}
+{"o":60.0519935866,"h":60.0519935866,"l":59.2288315876,"c":59.6611457409,"v":492848.3258478489,"t":1716253200}
+{"o":59.6611457409,"h":59.7698312522,"l":59.0160951427,"c":59.1481782727,"v":373426.128316957,"t":1716256800}
+{"o":59.1481782727,"h":59.6757866541,"l":59.0664922462,"c":59.4400600212,"v":303691.5396685825,"t":1716260400}
+{"o":59.4400600212,"h":59.7462448606,"l":58.8879771187,"c":58.8879771187,"v":327380.6631759278,"t":1716264000}
+{"o":58.8879771187,"h":59.1114269722,"l":58.5344370801,"c":58.7912022719,"v":328009.4550721354,"t":1716267600}
+{"o":58.7912022719,"h":59.2803901261,"l":58.5944381216,"c":58.7506210716,"v":366452.1037285514,"t":1716271200}
+{"o":58.7506210716,"h":58.9694466271,"l":58.1606067935,"c":58.5265324379,"v":299968.5384014281,"t":1716274800}
+{"o":58.5265324379,"h":58.8103860487,"l":58.3518180333,"c":58.6258291249,"v":245453.0868431068,"t":1716278400}
+{"o":58.6258291249,"h":59.2294934535,"l":58.4564944429,"c":59.0947130239,"v":338342.3250617319,"t":1716282000}
+{"o":59.0947130239,"h":59.5555773529,"l":58.8675334815,"c":58.9588455838,"v":320000.7599689976,"t":1716285600}
+{"o":58.9588455838,"h":59.1704529842,"l":55.8111943983,"c":55.8480873,"v":362599.4635372854,"t":1716289200}
+{"o":55.8480873,"h":56.0106380389,"l":55.3995678905,"c":55.7753882615,"v":476180.0989164974,"t":1716292800}
+{"o":55.7753882615,"h":56.139533707,"l":55.200750588,"c":55.3700271846,"v":521956.0037520187,"t":1716296400}
+{"o":55.3700271846,"h":55.702168691,"l":54.7935663315,"c":54.8633529284,"v":494053.2142524726,"t":1716300000}
+{"o":54.8633529284,"h":55.2511896858,"l":54.4506303016,"c":54.6768119181,"v":535829.4847534754,"t":1716303600}
+{"o":54.6768119181,"h":55.3508203464,"l":54.5287850719,"c":54.5825820811,"v":512973.3161875521,"t":1716307200}
+{"o":54.5825820811,"h":55.1288733087,"l":54.4838175141,"c":54.9251308824,"v":452964.7364310195,"t":1716310800}
+{"o":54.9251308824,"h":55.0958433801,"l":54.5590617504,"c":54.9341715042,"v":393239.2556953015,"t":1716314400}
+{"o":54.9341715042,"h":54.9977142873,"l":53.9609452836,"c":54.2107961024,"v":396369.1178079504,"t":1716318000}
+{"o":54.2107961024,"h":55.1661368117,"l":54.1965218093,"c":55.0987070257,"v":386595.1744726477,"t":1716321600}
+{"o":55.0987070257,"h":55.2468821949,"l":54.5795068614,"c":55.1726132917,"v":369058.6566412507,"t":1716325200}
+{"o":55.1726132917,"h":55.3031521201,"l":54.2173172585,"c":54.4955892638,"v":405660.1286502724,"t":1716328800}
+{"o":54.4955892638,"h":54.5386529068,"l":54.3338074869,"c":54.3948742722,"v":344384.9076318898,"t":1716332400}
+{"o":54.3948742722,"h":54.777133901,"l":54.2382917935,"c":54.2698452917,"v":351243.715431985,"t":1716336000}
+{"o":54.2698452917,"h":54.6153902259,"l":54.2006382362,"c":54.4991653897,"v":338099.6482878208,"t":1716339600}
+{"o":54.4991653897,"h":54.5037485666,"l":54.1249816657,"c":54.2732571212,"v":342922.6561547937,"t":1716343200}
+{"o":54.2732571212,"h":54.4081532924,"l":53.8563839465,"c":54.305660773,"v":325083.2281622605,"t":1716346800}
+{"o":54.305660773,"h":54.4283370912,"l":53.437852164,"c":54.1021456642,"v":355325.0639770628,"t":1716350400}
+{"o":54.1021456642,"h":55.422828103,"l":53.8414355544,"c":55.364395825,"v":427388.725782146,"t":1716354000}
+{"o":55.364395825,"h":55.8001582142,"l":55.3133862506,"c":55.4063580595,"v":388970.2212380069,"t":1716357600}
+{"o":55.4063580595,"h":55.5621072308,"l":54.8008215935,"c":54.9426055854,"v":301035.4190294881,"t":1716361200}
+{"o":54.9426055854,"h":55.1424047204,"l":54.5113481118,"c":55.1119635718,"v":347903.3789735784,"t":1716364800}
+{"o":55.1119635718,"h":55.2179468759,"l":54.684135825,"c":55.1580770068,"v":297554.2197361643,"t":1716368400}
+{"o":55.1580770068,"h":55.3045157376,"l":54.9713301658,"c":55.2835890321,"v":336097.0720986923,"t":1716372000}
+{"o":55.2835890321,"h":55.3505081277,"l":54.41089973,"c":54.41089973,"v":356560.1520797267,"t":1716375600}
+{"o":54.41089973,"h":54.8968204332,"l":53.8043261628,"c":54.0350724045,"v":529777.0189227889,"t":1716379200}
+{"o":54.0350724045,"h":54.8865403121,"l":54.0350724045,"c":54.8865403121,"v":484280.9675976069,"t":1716382800}
+{"o":54.8865403121,"h":55.7360817956,"l":54.5587854336,"c":55.5081182479,"v":656292.65919248,"t":1716386400}
+{"o":55.5081182479,"h":55.7721129528,"l":54.8764827267,"c":55.3471636562,"v":700095.6157977789,"t":1716390000}
+{"o":55.3471636562,"h":57.0464095978,"l":54.9807863237,"c":56.3104026419,"v":681042.1990263803,"t":1716393600}
+{"o":56.3104026419,"h":56.7076007145,"l":55.8587905523,"c":55.9569864776,"v":600077.7599164568,"t":1716397200}
+{"o":55.9569864776,"h":56.0854548007,"l":55.2095246913,"c":55.7053433737,"v":526584.6669711387,"t":1716400800}
+{"o":55.7053433737,"h":55.7578623855,"l":55.3056892436,"c":55.4299720742,"v":468587.0939943814,"t":1716404400}
+{"o":55.4299720742,"h":55.8870736159,"l":55.1200899228,"c":55.2029705202,"v":473909.059966632,"t":1716408000}
+{"o":55.2029705202,"h":56.1814003148,"l":54.9350109256,"c":56.0325854967,"v":479359.1128172513,"t":1716411600}
+{"o":56.0325854967,"h":56.1198478647,"l":55.1802190049,"c":55.2267241078,"v":414863.9032044084,"t":1716415200}
+{"o":55.2267241078,"h":55.2267241078,"l":54.6755797729,"c":55.0236402613,"v":358781.1638799353,"t":1716418800}
+{"o":55.0236402613,"h":55.4826218062,"l":54.9986401517,"c":55.1019690437,"v":350604.672984353,"t":1716422400}
+{"o":55.1019690437,"h":55.4112255774,"l":54.6090474455,"c":55.218722033,"v":386982.4970174234,"t":1716426000}
+{"o":55.218722033,"h":55.5724307203,"l":55.1185774797,"c":55.5724307203,"v":340656.4782539421,"t":1716429600}
+{"o":55.5724307203,"h":57.8444457315,"l":55.3176379253,"c":57.6476075336,"v":392761.0961551233,"t":1716433200}
+{"o":57.6476075336,"h":57.7029481775,"l":57.1279135519,"c":57.2814392155,"v":323755.6262204893,"t":1716436800}
+{"o":57.2814392155,"h":57.3913676982,"l":57.1621867361,"c":57.2656838801,"v":307601.9398809675,"t":1716440400}
+{"o":57.2656838801,"h":57.4226016956,"l":56.8776669277,"c":57.3774386792,"v":303713.5595483453,"t":1716444000}
+{"o":57.3774386792,"h":57.4356439123,"l":57.0051560439,"c":57.2079616636,"v":317063.5648286647,"t":1716447600}
+{"o":57.2079616636,"h":57.3684142055,"l":57.048815913,"c":57.3579210062,"v":296908.2504812145,"t":1716451200}
+{"o":57.3579210062,"h":57.4179004468,"l":56.829268971,"c":56.9262629284,"v":324259.8891505212,"t":1716454800}
+{"o":56.9262629284,"h":57.0434748204,"l":55.9842400018,"c":56.0927518139,"v":396228.6987832622,"t":1716458400}
+{"o":56.0927518139,"h":62.3073764013,"l":56.0368132972,"c":62.2570429306,"v":419208.8825975849,"t":1716462000}
+{"o":62.2570429306,"h":62.7640363499,"l":60.8119890982,"c":61.2179919121,"v":595915.9867038344,"t":1716465600}
+{"o":61.2179919121,"h":61.5250434524,"l":59.8886852594,"c":60.65033135,"v":688074.4522152361,"t":1716469200}
+{"o":60.65033135,"h":61.1027867248,"l":60.3050172286,"c":60.3439605612,"v":486192.7078881633,"t":1716472800}
+{"o":60.3439605612,"h":61.3787636398,"l":60.3049017635,"c":61.1480007233,"v":450197.2602326812,"t":1716476400}
+{"o":61.1480007233,"h":61.4163233331,"l":60.9481484041,"c":61.3959155038,"v":393992.8075519465,"t":1716480000}
+{"o":61.3959155038,"h":62.0733628146,"l":60.967558064,"c":60.967558064,"v":413487.9188794078,"t":1716483600}
+{"o":60.967558064,"h":61.1508671636,"l":60.3430334418,"c":60.8554939824,"v":557431.0014899084,"t":1716487200}
+{"o":60.8554939824,"h":63.5616058791,"l":45.90280846,"c":45.9612546601,"v":411475.9831185204,"t":1716490800}
+{"o":45.9612546601,"h":46.4514973954,"l":44.7438409326,"c":46.3572112293,"v":782140.7074976986,"t":1716494400}
+{"o":46.3572112293,"h":48.9865626577,"l":46.2106556459,"c":48.1513344502,"v":1118124.2736751228,"t":1716498000}
+{"o":48.1513344502,"h":48.3144172776,"l":47.3434223439,"c":47.4354829437,"v":478361.5354804356,"t":1716501600}
+{"o":47.4354829437,"h":47.6149970153,"l":47.0954740845,"c":47.4468587178,"v":404846.300976364,"t":1716505200}
+{"o":47.4468587178,"h":49.4639306478,"l":45.8859978968,"c":48.9488933327,"v":388196.3290979881,"t":1716508800}
+{"o":48.9488933327,"h":50.2747665624,"l":48.5472758135,"c":49.8747908486,"v":298368.9633445304,"t":1716512400}
+{"o":49.8747908486,"h":50.1461186881,"l":49.4822555599,"c":49.8453756824,"v":345367.5066163332,"t":1716516000}
+{"o":49.8453756824,"h":49.947442112,"l":49.4598201889,"c":49.596590969,"v":375569.0268410437,"t":1716519600}
+{"o":49.596590969,"h":49.596590969,"l":48.720473745,"c":48.7578907698,"v":301050.0924212675,"t":1716523200}
+{"o":48.7578907698,"h":48.7588338819,"l":47.9248605967,"c":48.2588734036,"v":405096.7630535034,"t":1716526800}
+{"o":48.2588734036,"h":48.476362314,"l":47.7543559653,"c":47.9835424669,"v":458335.8839233631,"t":1716530400}
+{"o":47.9835424669,"h":48.2045048629,"l":47.6344105621,"c":47.894205331,"v":382622.5136673945,"t":1716534000}
+{"o":47.894205331,"h":47.9561083228,"l":46.8760395502,"c":47.6769754301,"v":440885.3547653617,"t":1716537600}
+{"o":47.6769754301,"h":47.8689483079,"l":47.3994923369,"c":47.8204813051,"v":352661.9006076584,"t":1716541200}
+{"o":47.8204813051,"h":47.8838300845,"l":47.5348425919,"c":47.6821836439,"v":332336.1516392031,"t":1716544800}
+{"o":47.6821836439,"h":48.0144469103,"l":47.6102269092,"c":47.9298874627,"v":325116.3713873636,"t":1716548400}
+{"o":47.9298874627,"h":48.3441405292,"l":47.8746063419,"c":48.0677373222,"v":350758.085651524,"t":1716552000}
+{"o":48.0677373222,"h":48.2444538927,"l":47.6530067263,"c":47.7180434616,"v":510826.8409185617,"t":1716555600}
+{"o":47.7180434616,"h":48.5502590388,"l":47.6070800063,"c":48.2784329039,"v":545041.9043266146,"t":1716559200}
+{"o":48.2784329039,"h":48.7403877898,"l":48.0675526994,"c":48.2307436712,"v":630276.8197984954,"t":1716562800}
+{"o":48.2307436712,"h":48.249815811,"l":47.5075559328,"c":47.788249506,"v":434906.5884190891,"t":1716566400}
+{"o":47.788249506,"h":48.6108731724,"l":47.6609541665,"c":48.6108731724,"v":424539.6670905934,"t":1716570000}
+{"o":48.6108731724,"h":49.1105573149,"l":48.5048325015,"c":48.6426422736,"v":436229.8087433896,"t":1716573600}
+{"o":48.6426422736,"h":48.7392235442,"l":48.3557440234,"c":48.5347253379,"v":391158.9398545232,"t":1716577200}
+{"o":48.5347253379,"h":48.663843712,"l":48.3229631252,"c":48.450723605,"v":370729.8575406834,"t":1716580800}
+{"o":48.450723605,"h":48.5982245666,"l":48.1268284965,"c":48.3055617645,"v":360078.8295496327,"t":1716584400}
+{"o":48.3055617645,"h":48.4082872323,"l":48.0771863782,"c":48.2505390365,"v":300549.6253772685,"t":1716588000}
+{"o":48.2505390365,"h":48.4834432985,"l":48.1950826733,"c":48.3659770736,"v":319308.0346702327,"t":1716591600}
+{"o":48.3659770736,"h":48.3659770736,"l":47.8990863972,"c":47.9477751953,"v":359278.7146812548,"t":1716595200}
+{"o":47.9477751953,"h":48.542661873,"l":47.8618921252,"c":48.3960212184,"v":439540.033131408,"t":1716598800}
+{"o":48.3960212184,"h":48.9448834126,"l":48.3768211174,"c":48.7751023846,"v":385784.276628872,"t":1716602400}
+{"o":48.7751023846,"h":48.8932587939,"l":48.4900836069,"c":48.8912709916,"v":358255.97151039,"t":1716606000}
+{"o":48.8912709916,"h":49.029656068,"l":48.7312513869,"c":48.9876980659,"v":358521.9094599205,"t":1716609600}
+{"o":48.9876980659,"h":48.9918471434,"l":48.6743159025,"c":48.8667461776,"v":330555.5123244604,"t":1716613200}
+{"o":48.8667461776,"h":48.8725871317,"l":48.5441947365,"c":48.5626020711,"v":303743.2861394083,"t":1716616800}
+{"o":48.5626020711,"h":48.8645987558,"l":48.4901208478,"c":48.7635309789,"v":340453.4871467232,"t":1716620400}
+{"o":48.7635309789,"h":48.9993277298,"l":48.5554326717,"c":48.6638319964,"v":349307.9705240307,"t":1716624000}
+{"o":48.6638319964,"h":48.9768845413,"l":48.5462590011,"c":48.875275858,"v":362709.9453949195,"t":1716627600}
+{"o":48.875275858,"h":49.1121675664,"l":48.7100170625,"c":49.0206498797,"v":307781.4518041518,"t":1716631200}
+{"o":49.0206498797,"h":49.6344886606,"l":48.6202484872,"c":49.1037205071,"v":289300.1337118573,"t":1716634800}
+{"o":49.1037205071,"h":49.2007819519,"l":48.8237495802,"c":48.9145374218,"v":309703.1451540214,"t":1716638400}
+{"o":48.9145374218,"h":49.0483246691,"l":48.5420059012,"c":48.6436528432,"v":412776.1119037274,"t":1716642000}
+{"o":48.6436528432,"h":49.1032985971,"l":48.6413149953,"c":48.9924564219,"v":314967.4942058125,"t":1716645600}
+{"o":48.9924564219,"h":49.1647403285,"l":48.812018583,"c":48.8951803043,"v":358115.0200300355,"t":1716649200}
+{"o":48.8951803043,"h":48.9414442597,"l":48.6224778062,"c":48.6455851802,"v":329606.6002426443,"t":1716652800}
+{"o":48.6455851802,"h":48.860535331,"l":48.5280048912,"c":48.5427689367,"v":333482.1969321315,"t":1716656400}
+{"o":48.5427689367,"h":48.76416852,"l":48.4651779694,"c":48.76416852,"v":337596.6427271495,"t":1716660000}
+{"o":48.76416852,"h":48.8482356126,"l":48.582086286,"c":48.685790331,"v":402796.7717860515,"t":1716663600}
+{"o":48.685790331,"h":48.7878298759,"l":48.4908736862,"c":48.6277766,"v":334563.861305237,"t":1716667200}
+{"o":48.6277766,"h":48.7806752196,"l":48.6156492791,"c":48.7485997181,"v":295928.6308404664,"t":1716670800}
+{"o":48.7485997181,"h":48.9956770721,"l":48.6456704546,"c":48.9552215153,"v":289689.1533415564,"t":1716674400}
+{"o":48.9552215153,"h":49.1846237071,"l":48.9519950032,"c":49.1005506138,"v":420423.1518473694,"t":1716678000}
+{"o":49.1005506138,"h":49.1005506138,"l":48.87143215,"c":48.87143215,"v":451240.7016293777,"t":1716681600}
+{"o":48.87143215,"h":49.0497454696,"l":48.5895942158,"c":48.633500943,"v":464922.8187338266,"t":1716685200}
+{"o":48.633500943,"h":48.6974248701,"l":48.1311565522,"c":48.3599579044,"v":479387.0922518968,"t":1716688800}
+{"o":48.3599579044,"h":48.546118261,"l":48.0696170671,"c":48.4931018503,"v":387579.5451102858,"t":1716692400}
+{"o":48.4931018503,"h":48.4931018503,"l":48.1369995597,"c":48.3121913991,"v":316338.0669430862,"t":1716696000}
+{"o":48.3121913991,"h":48.809745939,"l":48.1151434831,"c":48.809745939,"v":300620.7290750647,"t":1716699600}
+{"o":48.809745939,"h":48.8904656055,"l":48.5716408775,"c":48.6230473642,"v":265192.1390714669,"t":1716703200}
+{"o":48.6230473642,"h":48.82695229,"l":48.2046055553,"c":48.4202954767,"v":337464.8577485479,"t":1716706800}
+{"o":48.4202954767,"h":48.5749946186,"l":47.9947777291,"c":48.1038619377,"v":380417.9205843866,"t":1716710400}
+{"o":48.1038619377,"h":48.1995262129,"l":47.497160737,"c":47.7144978024,"v":384941.4349545882,"t":1716714000}
+{"o":47.7144978024,"h":48.0939880919,"l":47.7141133801,"c":48.0939880919,"v":310313.4195246393,"t":1716717600}
+{"o":48.0939880919,"h":48.1791845204,"l":47.8322286751,"c":48.000946038,"v":322647.3001166646,"t":1716721200}
+{"o":48.000946038,"h":48.0363228413,"l":47.7163046879,"c":47.8944941444,"v":345235.3571972029,"t":1716724800}
+{"o":47.8944941444,"h":48.2491552177,"l":47.805715618,"c":48.2491552177,"v":303517.041142194,"t":1716728400}
+{"o":48.2491552177,"h":48.4155125575,"l":47.9633463972,"c":48.3945051758,"v":474481.2932680181,"t":1716732000}
+{"o":48.3945051758,"h":48.5388722222,"l":47.5600084846,"c":47.6995709663,"v":474285.3195642623,"t":1716735600}
+{"o":47.6995709663,"h":47.8640541208,"l":47.5034582459,"c":47.7368423395,"v":428340.066516288,"t":1716739200}
+{"o":47.7368423395,"h":47.7754665717,"l":47.3596821002,"c":47.4430816826,"v":390100.1381489409,"t":1716742800}
+{"o":47.4430816826,"h":47.5310257769,"l":47.1668027181,"c":47.3725903714,"v":479113.8661335017,"t":1716746400}
+{"o":47.3725903714,"h":47.6441630683,"l":47.3020744308,"c":47.6233810378,"v":444940.052724136,"t":1716750000}
+{"o":47.6233810378,"h":47.6613719356,"l":47.4018499623,"c":47.4642461386,"v":483375.5763864859,"t":1716753600}
+{"o":47.4642461386,"h":47.8090754581,"l":47.1685919993,"c":47.8090754581,"v":646349.8273933697,"t":1716757200}
+{"o":47.8090754581,"h":48.0690094935,"l":47.7322835921,"c":47.9160639185,"v":804977.0958574087,"t":1716760800}
+{"o":47.9160639185,"h":47.9690145112,"l":47.6364647896,"c":47.8165541079,"v":535486.3248076272,"t":1716764400}
+{"o":47.8165541079,"h":48.6343529375,"l":47.8070987253,"c":48.4489846547,"v":462658.4998381141,"t":1716768000}
+{"o":48.4489846547,"h":48.7741080086,"l":48.2823501787,"c":48.5145398954,"v":422429.2792348369,"t":1716771600}
+{"o":48.5145398954,"h":48.5903578723,"l":48.0175453221,"c":48.0851931373,"v":482255.1956029687,"t":1716775200}
+{"o":48.0851931373,"h":48.6555953996,"l":48.0383272604,"c":48.4025642319,"v":389775.8399532757,"t":1716778800}
+{"o":48.4025642319,"h":53.1242077789,"l":48.3980854354,"c":52.9067529498,"v":468116.8527806049,"t":1716782400}
+{"o":52.9067529498,"h":53.0641588557,"l":52.3335278212,"c":52.5833062126,"v":408504.7333576517,"t":1716786000}
+{"o":52.5833062126,"h":52.8553068776,"l":52.5423828287,"c":52.5426166095,"v":379185.4957553837,"t":1716789600}
+{"o":52.5426166095,"h":52.8664125848,"l":52.3810719137,"c":52.854744401,"v":363069.2008403222,"t":1716793200}
+{"o":52.854744401,"h":53.2175125543,"l":52.7276609152,"c":52.825642536,"v":400262.1756530204,"t":1716796800}
+{"o":52.825642536,"h":53.016155348,"l":52.6871560748,"c":52.9452071551,"v":379538.3175423137,"t":1716800400}
+{"o":52.9452071551,"h":53.127286356,"l":52.7590491277,"c":53.1229027357,"v":385735.2427008951,"t":1716804000}
+{"o":53.1229027357,"h":53.6317412731,"l":53.0371568889,"c":53.5072698277,"v":404305.5005227072,"t":1716807600}
+{"o":53.5072698277,"h":53.6427284408,"l":50.5268748988,"c":50.5459075673,"v":443174.4916148812,"t":1716811200}
+{"o":50.5459075673,"h":51.2282229586,"l":50.5459075673,"c":51.0607178021,"v":617009.9857116106,"t":1716814800}
+{"o":51.0607178021,"h":51.2726529507,"l":50.7903168135,"c":51.235315353,"v":725979.31196291,"t":1716818400}
+{"o":51.235315353,"h":51.940441774,"l":51.1708146203,"c":51.8408887815,"v":642450.7138251553,"t":1716822000}
+{"o":51.8408887815,"h":52.1358927246,"l":51.6716359535,"c":51.9253771488,"v":878847.0567323739,"t":1716825600}
+{"o":51.9253771488,"h":52.1870554751,"l":51.8596797277,"c":51.8749070953,"v":764077.5854058147,"t":1716829200}
+{"o":51.8749070953,"h":52.0299556473,"l":51.5571595085,"c":51.5571595085,"v":552068.9050556952,"t":1716832800}
+{"o":51.5571595085,"h":51.7605796945,"l":50.5947798408,"c":51.0690519705,"v":625247.8931347585,"t":1716836400}
+{"o":51.0690519705,"h":51.7133436042,"l":51.0262880076,"c":51.67230262,"v":544407.4734440402,"t":1716840000}
+{"o":51.67230262,"h":51.8532051582,"l":51.5146519138,"c":51.6637299908,"v":405051.2124466087,"t":1716843600}
+{"o":51.6637299908,"h":52.1590114348,"l":51.5510370262,"c":51.8523968068,"v":514944.7745227813,"t":1716847200}
+{"o":51.8523968068,"h":51.8935341738,"l":51.2230907175,"c":51.5377607925,"v":443699.471327353,"t":1716850800}
+{"o":51.5377607925,"h":51.7874807966,"l":51.2946465939,"c":51.4453286178,"v":543973.3092351152,"t":1716854400}
+{"o":51.4453286178,"h":52.1167528884,"l":50.8818938132,"c":50.953332804,"v":581521.5503827685,"t":1716858000}
+{"o":50.953332804,"h":51.329703422,"l":50.5233200996,"c":51.1665420474,"v":595654.1276157729,"t":1716861600}
+{"o":51.1665420474,"h":51.2783055578,"l":50.3398780889,"c":50.6712046374,"v":414485.1485403343,"t":1716865200}
+{"o":50.6712046374,"h":50.7783268074,"l":50.0007322083,"c":50.176288402,"v":438146.3950587866,"t":1716868800}
+{"o":50.176288402,"h":50.575030519,"l":50.0431058168,"c":50.540020382,"v":363159.0159614558,"t":1716872400}
+{"o":50.540020382,"h":50.6880628744,"l":50.2994335056,"c":50.517087923,"v":325264.7462858079,"t":1716876000}
+{"o":50.517087923,"h":50.5972053786,"l":50.2100489176,"c":50.3357014323,"v":332157.0188325117,"t":1716879600}
+{"o":50.3357014323,"h":50.9145455169,"l":50.2555368725,"c":50.7906114302,"v":461849.7012363618,"t":1716883200}
+{"o":50.7906114302,"h":50.9706809214,"l":50.6144530196,"c":50.8533524236,"v":417990.827382557,"t":1716886800}
+{"o":50.8533524236,"h":51.58042834,"l":50.8209004625,"c":51.3758295225,"v":504771.3019811813,"t":1716890400}
+{"o":51.3758295225,"h":51.5385113254,"l":51.0676251526,"c":51.4760394106,"v":486866.689814307,"t":1716894000}
+{"o":51.4760394106,"h":52.0705892686,"l":51.333008557,"c":51.8788933398,"v":541761.4298237904,"t":1716897600}
+{"o":51.8788933398,"h":52.4687568997,"l":51.3148068175,"c":51.4168328856,"v":787314.5328258504,"t":1716901200}
+{"o":51.4168328856,"h":52.1313282283,"l":50.6553900917,"c":51.0939141303,"v":799108.8207008693,"t":1716904800}
+{"o":51.0939141303,"h":51.244689891,"l":50.4207162361,"c":50.9791560455,"v":726830.8736425427,"t":1716908400}
+{"o":50.9791560455,"h":51.1007226943,"l":50.3208567859,"c":50.5538735312,"v":614441.9829120445,"t":1716912000}
+{"o":50.5538735312,"h":50.8591388697,"l":50.4435563792,"c":50.5855754619,"v":517202.9580254268,"t":1716915600}
+{"o":50.5855754619,"h":50.9088428432,"l":50.3465506315,"c":50.8025114166,"v":570069.8187788189,"t":1716919200}
+{"o":50.8025114166,"h":51.7405502316,"l":50.7664730066,"c":51.6298584076,"v":552263.9351882556,"t":1716922800}
+{"o":51.6298584076,"h":51.7246131621,"l":41.4608282446,"c":41.542053562,"v":480031.9473064487,"t":1716926400}
+{"o":41.542053562,"h":41.6036362002,"l":41.3336119326,"c":41.3509538327,"v":466444.8621646862,"t":1716930000}
+{"o":41.3509538327,"h":41.5808299763,"l":41.3434236551,"c":41.3925782608,"v":636626.9433093424,"t":1716933600}
+{"o":41.3925782608,"h":41.4778878451,"l":41.2229304841,"c":41.3131244059,"v":494367.679787388,"t":1716937200}
+{"o":41.3131244059,"h":41.4194076979,"l":41.1422836969,"c":41.2627713094,"v":724745.8347194399,"t":1716940800}
+{"o":41.2627713094,"h":41.365486612,"l":41.0099642573,"c":41.1609293472,"v":578953.1381059369,"t":1716944400}
+{"o":41.1609293472,"h":41.585922877,"l":41.1234684689,"c":41.5278208753,"v":579668.906313007,"t":1716948000}
+{"o":41.5278208753,"h":42.2436514498,"l":41.5278108053,"c":42.1874124158,"v":686058.3080379176,"t":1716951600}
+{"o":42.1874124158,"h":42.3537647147,"l":42.0415077596,"c":42.1400062003,"v":570126.7865579466,"t":1716955200}
+{"o":42.1400062003,"h":42.1425469577,"l":41.9391926857,"c":42.108351594,"v":478384.3623732379,"t":1716958800}
+{"o":42.108351594,"h":42.5632100843,"l":42.0643680604,"c":42.3811678325,"v":477165.1210577654,"t":1716962400}
+{"o":42.3811678325,"h":43.6248153806,"l":41.2592583894,"c":43.0129816137,"v":540876.3881763527,"t":1716966000}
+{"o":43.0129816137,"h":45.3129244421,"l":42.3472090165,"c":44.7811279252,"v":588716.0706654944,"t":1716969600}
+{"o":44.7811279252,"h":44.9630744305,"l":44.4083797386,"c":44.7529974652,"v":465124.5464971043,"t":1716973200}
+{"o":44.7529974652,"h":45.0992355334,"l":44.6627361187,"c":45.0758380114,"v":403271.0832375563,"t":1716976800}
+{"o":45.0758380114,"h":45.1065319382,"l":44.57379092,"c":44.5873403013,"v":378567.7357695451,"t":1716980400}
+{"o":44.5873403013,"h":44.8345589723,"l":44.2971054216,"c":44.7284071503,"v":504363.8146249764,"t":1716984000}
+{"o":44.7284071503,"h":45.0153700741,"l":44.4775332814,"c":44.7084546653,"v":656077.7165502956,"t":1716987600}
+{"o":44.7084546653,"h":44.9433753413,"l":44.0662711099,"c":44.871758625,"v":683867.51810726,"t":1716991200}
+{"o":44.871758625,"h":45.0023872068,"l":44.5893172986,"c":44.6775165331,"v":542816.3179197045,"t":1716994800}
+{"o":44.6775165331,"h":45.9917791897,"l":44.4128006879,"c":45.9175116701,"v":717032.637340873,"t":1716998400}
+{"o":45.9175116701,"h":45.9377989893,"l":45.2781128448,"c":45.5902927454,"v":661280.8442138484,"t":1717002000}
+{"o":45.5902927454,"h":45.7958412639,"l":45.1316831495,"c":45.3872020957,"v":585897.136549382,"t":1717005600}
+{"o":45.3872020957,"h":45.9047255971,"l":45.3255260585,"c":45.3488169467,"v":474921.676583337,"t":1717009200}
+{"o":45.3488169467,"h":45.4382167431,"l":45.1536717694,"c":45.2524828968,"v":464708.9788414778,"t":1717012800}
+{"o":45.2524828968,"h":45.4714532779,"l":44.9532491039,"c":45.3549098952,"v":579621.7069885532,"t":1717016400}
+{"o":45.3549098952,"h":45.4877934379,"l":45.1625810679,"c":45.4283173669,"v":460477.3651413263,"t":1717020000}
+{"o":45.4283173669,"h":45.4479459045,"l":44.9932954692,"c":45.0502918922,"v":459946.7324209263,"t":1717023600}
+{"o":45.0502918922,"h":45.3373427257,"l":44.9594333132,"c":45.0182075084,"v":642228.2921264534,"t":1717027200}
+{"o":45.0182075084,"h":45.1569799446,"l":44.9208393258,"c":45.0880440693,"v":567268.8679397671,"t":1717030800}
+{"o":45.0880440693,"h":45.7616025098,"l":45.0667654951,"c":45.5033462584,"v":416028.1633942823,"t":1717034400}
+{"o":45.5033462584,"h":45.5961862499,"l":45.3412287993,"c":45.5016411553,"v":339013.6842303451,"t":1717038000}
+{"o":45.5016411553,"h":45.7495876202,"l":45.3540405805,"c":45.5333295164,"v":347220.1065239969,"t":1717041600}
+{"o":45.5333295164,"h":45.5354313553,"l":45.0583025757,"c":45.1735329879,"v":374382.6241597364,"t":1717045200}
+{"o":45.1735329879,"h":45.173869523,"l":44.4637832637,"c":44.4843636338,"v":548315.2014698004,"t":1717048800}
+{"o":44.4843636338,"h":44.6195777357,"l":44.0080740472,"c":44.1899253177,"v":552030.1273639337,"t":1717052400}
+{"o":44.1899253177,"h":44.3648788424,"l":43.7875570911,"c":44.3267283241,"v":476385.3988829487,"t":1717056000}
+{"o":44.3267283241,"h":46.3660485304,"l":44.0976040388,"c":46.3636135376,"v":350535.6505337653,"t":1717059600}
+{"o":46.3636135376,"h":46.7285526711,"l":46.1414418096,"c":46.6089850122,"v":397870.8443032852,"t":1717063200}
+{"o":46.6089850122,"h":46.7648680637,"l":46.4517827181,"c":46.4638905125,"v":373766.4402412153,"t":1717066800}
+{"o":46.4638905125,"h":46.90879496,"l":46.4268005989,"c":46.8487208961,"v":402419.8087822672,"t":1717070400}
+{"o":46.8487208961,"h":47.1868609136,"l":46.7102400644,"c":47.0186217356,"v":506581.4239534184,"t":1717074000}
+{"o":47.0186217356,"h":47.4440182119,"l":46.9911500702,"c":46.9911500702,"v":499571.655607031,"t":1717077600}
+{"o":46.9911500702,"h":47.2482405705,"l":46.8127724915,"c":47.107896876,"v":487096.1472631437,"t":1717081200}
+{"o":47.107896876,"h":47.5213574856,"l":47.0349625241,"c":47.479832658,"v":539754.3171135589,"t":1717084800}
+{"o":47.479832658,"h":48.2525478809,"l":47.366417084,"c":47.9540430669,"v":536636.1681515732,"t":1717088400}
+{"o":47.9540430669,"h":48.0610097309,"l":47.6655326738,"c":47.7774642426,"v":472059.3728005576,"t":1717092000}
+{"o":47.7774642426,"h":47.7842326693,"l":46.6573318559,"c":46.7990104496,"v":463154.999444203,"t":1717095600}
+{"o":46.7990104496,"h":46.7990104496,"l":46.1832992698,"c":46.4830797177,"v":551543.5011942424,"t":1717099200}
+{"o":46.4830797177,"h":46.519145846,"l":46.0519607382,"c":46.3471032426,"v":688725.6760591296,"t":1717102800}
+{"o":46.3471032426,"h":46.4423855696,"l":46.2199003781,"c":46.4423855696,"v":513619.4215890687,"t":1717106400}
+{"o":46.4423855696,"h":46.571574548,"l":46.3436140341,"c":46.3642946188,"v":444941.3674398527,"t":1717110000}
+{"o":46.3642946188,"h":46.3973341581,"l":46.0000852876,"c":46.2606305906,"v":433285.0906440957,"t":1717113600}
+{"o":46.2606305906,"h":46.5268902742,"l":46.1620279017,"c":46.1710368952,"v":354981.4369034944,"t":1717117200}
+{"o":46.1710368952,"h":46.5317507912,"l":46.1707683394,"c":46.4015785327,"v":333599.0021749467,"t":1717120800}
+{"o":46.4015785327,"h":46.5272984936,"l":46.3425102087,"c":46.4715690274,"v":299637.7372481023,"t":1717124400}
+{"o":46.4715690274,"h":46.5802874814,"l":46.3688112165,"c":46.4182672285,"v":319798.718380475,"t":1717128000}
+{"o":46.4182672285,"h":46.4188079815,"l":45.834114728,"c":46.0954765381,"v":377761.0561334004,"t":1717131600}
+{"o":46.0954765381,"h":49.3419097395,"l":46.0056919227,"c":49.1162124394,"v":283531.8795868108,"t":1717135200}
+{"o":49.1162124394,"h":49.3463758669,"l":49.1009427361,"c":49.302542257,"v":258240.3128705029,"t":1717138800}
+{"o":49.302542257,"h":49.5239652551,"l":49.2819995862,"c":49.4394963317,"v":268927.4861207698,"t":1717142400}
+{"o":49.4394963317,"h":54.7416333444,"l":49.1588827208,"c":54.6385450176,"v":443222.7171733516,"t":1717146000}
+{"o":54.6385450176,"h":54.899040296,"l":54.5736364051,"c":54.8585230596,"v":319674.3991582179,"t":1717149600}
+{"o":54.8585230596,"h":55.3087918337,"l":54.8074170258,"c":55.2264517007,"v":320850.1142117006,"t":1717153200}
+{"o":55.2264517007,"h":55.9456091145,"l":55.1444230975,"c":55.5091429263,"v":517505.0524229971,"t":1717156800}
+{"o":55.5091429263,"h":55.8120362749,"l":54.7766856223,"c":54.8200929332,"v":487930.1706213247,"t":1717160400}
+{"o":54.8200929332,"h":54.8200929332,"l":54.2462428709,"c":54.5352506411,"v":634313.0549206227,"t":1717164000}
+{"o":54.5352506411,"h":54.6237180143,"l":53.9179409133,"c":53.9220515342,"v":483517.6975166055,"t":1717167600}
+{"o":53.9220515342,"h":54.2782502626,"l":53.6536770364,"c":54.2351108406,"v":588336.1059926741,"t":1717171200}
+{"o":54.2351108406,"h":54.3815996848,"l":54.1207133526,"c":54.3425589298,"v":392348.394815911,"t":1717174800}
+{"o":54.3425589298,"h":54.4059376122,"l":54.0876049817,"c":54.2902712504,"v":341433.6502177633,"t":1717178400}
+{"o":54.2902712504,"h":54.6140343126,"l":54.2120971884,"c":54.4470077999,"v":399747.0478593303,"t":1717182000}
+{"o":54.4470077999,"h":54.5842958767,"l":54.3175046662,"c":54.5207401181,"v":416800.7516183474,"t":1717185600}
+{"o":54.5207401181,"h":54.6437759771,"l":54.447680983,"c":54.4698654104,"v":402638.0078147276,"t":1717189200}
+{"o":54.4698654104,"h":54.5562894138,"l":54.3622842465,"c":54.3991999159,"v":317007.1512909143,"t":1717192800}
+{"o":54.3991999159,"h":54.4156538508,"l":54.0275338901,"c":54.1894272775,"v":388296.2799840823,"t":1717196400}
+{"o":54.1894272775,"h":54.6799022898,"l":54.1894272775,"c":54.6067137061,"v":379700.9160300826,"t":1717200000}
+{"o":54.6067137061,"h":54.6871942131,"l":54.421850648,"c":54.5853979374,"v":341883.5457760004,"t":1717203600}
+{"o":54.5853979374,"h":54.8464754393,"l":54.5594916093,"c":54.8464754393,"v":316333.9339301481,"t":1717207200}
+{"o":54.8464754393,"h":54.9164209107,"l":54.661837767,"c":54.7072515208,"v":299235.5768574549,"t":1717210800}
+{"o":54.7072515208,"h":54.8057486415,"l":54.5636196297,"c":54.7718632576,"v":311489.5283976072,"t":1717214400}
+{"o":54.7718632576,"h":54.7859182304,"l":54.5858975427,"c":54.6916381898,"v":313092.5579566528,"t":1717218000}
+{"o":54.6916381898,"h":54.7275500621,"l":54.6108020891,"c":54.7022775924,"v":292523.5580578779,"t":1717221600}
+{"o":54.7022775924,"h":54.7318125986,"l":54.4947503692,"c":54.5894785925,"v":299595.681308733,"t":1717225200}
+{"o":54.5894785925,"h":54.8006694949,"l":54.5725724943,"c":54.7323971203,"v":300160.9789945339,"t":1717228800}
+{"o":54.7323971203,"h":54.779721815,"l":54.6244067552,"c":54.6424574939,"v":273210.8442297212,"t":1717232400}
+{"o":54.6424574939,"h":54.7268682722,"l":54.5454258185,"c":54.5464088664,"v":244550.634710077,"t":1717236000}
+{"o":54.5464088664,"h":54.6442879221,"l":54.5066440797,"c":54.6416344762,"v":268823.7911723626,"t":1717239600}
+{"o":54.6416344762,"h":54.7729985161,"l":54.587563658,"c":54.6033124543,"v":245933.9192164887,"t":1717243200}
+{"o":54.6033124543,"h":54.7720670068,"l":54.5948250323,"c":54.7095126085,"v":324093.2965878564,"t":1717246800}
+{"o":54.7095126085,"h":54.8765554778,"l":54.6583920045,"c":54.8125957271,"v":519405.0005172889,"t":1717250400}
+{"o":54.8125957271,"h":54.9694215349,"l":54.7567314423,"c":54.7567314423,"v":405388.5566629814,"t":1717254000}
+{"o":54.7567314423,"h":54.8215537255,"l":54.6287344771,"c":54.7098163263,"v":374247.0382224679,"t":1717257600}
+{"o":54.7098163263,"h":54.8096108373,"l":54.623910809,"c":54.8015447035,"v":391403.6952867469,"t":1717261200}
+{"o":54.8015447035,"h":54.8307748926,"l":54.6782732241,"c":54.7724466948,"v":389064.405875512,"t":1717264800}
+{"o":54.7724466948,"h":54.8549577319,"l":54.6978113821,"c":54.7976912324,"v":469799.3521991915,"t":1717268400}
+{"o":54.7976912324,"h":54.9080176764,"l":54.7034734604,"c":54.7684163499,"v":426843.9863103579,"t":1717272000}
+{"o":54.7684163499,"h":54.7820203928,"l":54.5992709253,"c":54.6507336603,"v":441371.3228989667,"t":1717275600}
+{"o":54.6507336603,"h":54.7343011421,"l":54.5367656238,"c":54.5743311586,"v":401930.8881886487,"t":1717279200}
+{"o":54.5743311586,"h":54.6327153418,"l":54.2178968855,"c":54.3754983697,"v":416759.4533875772,"t":1717282800}
+{"o":54.3754983697,"h":54.618997177,"l":54.3088361452,"c":54.5752902856,"v":333194.0541607232,"t":1717286400}
+{"o":54.5752902856,"h":54.6984026527,"l":54.4560485799,"c":54.4724090516,"v":426618.5365620387,"t":1717290000}
+{"o":54.4724090516,"h":54.5786881439,"l":54.1605498685,"c":54.2670635153,"v":467145.9670046358,"t":1717293600}
+{"o":54.2670635153,"h":54.4253841934,"l":54.2223672446,"c":54.3895167881,"v":399208.4091696605,"t":1717297200}
+{"o":54.3895167881,"h":54.4251941807,"l":54.2521162212,"c":54.296431107,"v":344714.2184453392,"t":1717300800}
+{"o":54.296431107,"h":54.4143948092,"l":54.296431107,"c":54.3482991326,"v":283611.6201311241,"t":1717304400}
+{"o":54.3482991326,"h":54.5224210983,"l":54.3404035449,"c":54.4101225807,"v":291298.6492993078,"t":1717308000}
+{"o":54.4101225807,"h":55.7416134882,"l":53.9853809429,"c":55.3029595459,"v":323597.5054657824,"t":1717311600}
+{"o":55.3029595459,"h":55.4792867395,"l":55.2656191327,"c":55.3720290223,"v":249761.2970018518,"t":1717315200}
+{"o":55.3720290223,"h":55.6118171312,"l":55.0186645292,"c":55.3386642259,"v":315851.52344294,"t":1717318800}
+{"o":55.3386642259,"h":56.1762281582,"l":55.1152258933,"c":56.1381872466,"v":258167.129785316,"t":1717322400}
+{"o":56.1381872466,"h":56.6868514187,"l":55.9882753456,"c":56.6446473688,"v":307612.9173192701,"t":1717326000}
+{"o":56.6446473688,"h":56.7144576797,"l":56.248312171,"c":56.2795708314,"v":307156.9753788867,"t":1717329600}
+{"o":56.2795708314,"h":56.5890340626,"l":56.1412115269,"c":56.495872557,"v":300100.8353424394,"t":1717333200}
+{"o":56.495872557,"h":56.5961508021,"l":56.1986960019,"c":56.485505281,"v":434316.9496748771,"t":1717336800}
+{"o":56.485505281,"h":56.4927205725,"l":56.2153593915,"c":56.3380376085,"v":505215.0257516516,"t":1717340400}
+{"o":56.3380376085,"h":56.3877695983,"l":55.9388092074,"c":56.0970344897,"v":452344.6610434594,"t":1717344000}
+{"o":56.0970344897,"h":56.099686264,"l":55.3358943166,"c":55.3358943166,"v":470888.4794855536,"t":1717347600}
+{"o":55.3358943166,"h":55.7121456115,"l":55.0116959404,"c":55.6141767638,"v":541097.5184860176,"t":1717351200}
+{"o":55.6141767638,"h":55.7138757698,"l":55.3157968533,"c":55.6576776437,"v":425511.2331402377,"t":1717354800}
+{"o":55.6576776437,"h":55.6813941344,"l":55.1328312133,"c":55.6590338797,"v":427249.8397509778,"t":1717358400}
+{"o":55.6590338797,"h":55.7202944466,"l":55.4692371784,"c":55.4692371784,"v":599897.2490057164,"t":1717362000}
+{"o":55.4692371784,"h":55.7830159189,"l":55.4248633917,"c":55.7017606231,"v":410476.374473982,"t":1717365600}
+{"o":55.7017606231,"h":55.827003402,"l":55.6432231415,"c":55.6432231415,"v":348847.4902370573,"t":1717369200}
+{"o":55.6432231415,"h":55.7631343889,"l":55.1501595349,"c":55.4160130341,"v":767653.3715931363,"t":1717372800}
+{"o":55.4160130341,"h":56.2409708979,"l":55.3988551834,"c":56.1321066006,"v":690241.7082569071,"t":1717376400}
+{"o":56.1321066006,"h":56.3407881101,"l":55.895676631,"c":55.9682022043,"v":442529.0861215239,"t":1717380000}
+{"o":55.9682022043,"h":56.0101245205,"l":51.3295180743,"c":51.6654891961,"v":415105.627191045,"t":1717383600}
+{"o":51.6654891961,"h":51.8079220414,"l":51.3649877192,"c":51.6843505616,"v":456775.9731995396,"t":1717387200}
+{"o":51.6843505616,"h":52.136310036,"l":51.6819834257,"c":51.9633074841,"v":437125.5161000013,"t":1717390800}
+{"o":51.9633074841,"h":52.3132312052,"l":51.8634895757,"c":52.2169930556,"v":429066.9935292059,"t":1717394400}
+{"o":52.2169930556,"h":52.328869842,"l":51.9669548419,"c":52.1916094926,"v":393245.1740097224,"t":1717398000}
+{"o":52.1916094926,"h":52.6915519479,"l":52.1472861187,"c":52.3265178526,"v":431340.5256820207,"t":1717401600}
+{"o":52.3265178526,"h":52.3590628492,"l":52.0178115298,"c":52.141158775,"v":340037.3250447389,"t":1717405200}
+{"o":52.141158775,"h":52.3541530913,"l":52.0036400104,"c":52.0473983481,"v":373070.1952257201,"t":1717408800}
+{"o":52.0473983481,"h":52.2317047043,"l":51.9459470975,"c":52.0175277968,"v":371553.3883444267,"t":1717412400}
+{"o":52.0175277968,"h":52.6215971472,"l":52.0175277968,"c":52.6070993196,"v":436518.6259663201,"t":1717416000}
+{"o":52.6070993196,"h":52.8067215957,"l":52.4571194194,"c":52.4903458863,"v":571068.6343963665,"t":1717419600}
+{"o":52.4903458863,"h":52.613327364,"l":51.4776842101,"c":51.5899747813,"v":690643.6352480756,"t":1717423200}
+{"o":51.5899747813,"h":52.1631495439,"l":51.5610303496,"c":52.0165354956,"v":637487.5190998313,"t":1717426800}
+{"o":52.0165354956,"h":52.0597654296,"l":51.6485979307,"c":51.8439756997,"v":492997.0549781322,"t":1717430400}
+{"o":51.8439756997,"h":52.3671218043,"l":51.6851463641,"c":52.1713611771,"v":514183.4278307747,"t":1717434000}
+{"o":52.1713611771,"h":52.4547221005,"l":52.0762606192,"c":52.4474145657,"v":447822.0723426009,"t":1717437600}
+{"o":52.4474145657,"h":52.702019477,"l":52.3329177604,"c":52.702019477,"v":517487.6531235682,"t":1717441200}
+{"o":57.5287947446,"h":58.2102317625,"l":56.410065747,"c":57.5287947446,"v":576831.4452435754,"t":1710244800}
+{"o":57.5287947446,"h":87.658052601,"l":56.7676891959,"c":69.1920285913,"v":585215.9898516474,"t":1710248400}
+{"o":69.1920285913,"h":69.9463211841,"l":68.1193102942,"c":68.6261864001,"v":711903.8501160954,"t":1710252000}
+{"o":68.6261864001,"h":69.9084957208,"l":67.8313863619,"c":69.1778645615,"v":808291.7255525037,"t":1710255600}
+{"o":69.1778645615,"h":69.4733918658,"l":67.0571687103,"c":67.3399776072,"v":894796.4497715706,"t":1710259200}
+{"o":67.3399776072,"h":69.2398363612,"l":50.0252658398,"c":67.8490243594,"v":1311738.036547024,"t":1710262800}
+{"o":67.8490243594,"h":69.3164407272,"l":45.6719048729,"c":49.1786944778,"v":587396.0187453832,"t":1710266400}
+{"o":49.1786944778,"h":53.6240925865,"l":47.2183038695,"c":53.5723609591,"v":463689.6904060871,"t":1710270000}
+{"o":53.5723609591,"h":53.5827649538,"l":49.1183473521,"c":52.7052926713,"v":667559.618862602,"t":1710273600}
+{"o":52.7052926713,"h":52.8011936896,"l":52.2401200565,"c":52.3966004078,"v":480155.9150995055,"t":1710277200}
+{"o":52.3966004078,"h":52.8190151111,"l":52.2216853599,"c":52.7036844042,"v":433795.7917132039,"t":1710280800}
+{"o":52.7036844042,"h":55.328557131,"l":52.5321486621,"c":55.2707780715,"v":437282.6539389849,"t":1710284400}
+{"o":55.2707780715,"h":55.4724368005,"l":54.680059293,"c":54.7305451536,"v":490010.8515577398,"t":1710288000}
+{"o":54.7305451536,"h":55.244378768,"l":49.2544478565,"c":50.0650222402,"v":552198.3318538432,"t":1710291600}
+{"o":50.0650222402,"h":50.1425580937,"l":49.7245435578,"c":49.9058655778,"v":357506.2448080452,"t":1710295200}
+{"o":49.9058655778,"h":49.9983626615,"l":49.5358478352,"c":49.7226446093,"v":356321.7499047002,"t":1710298800}
+{"o":49.7226446093,"h":50.0554941239,"l":49.5295601688,"c":49.9448460147,"v":338411.2143263583,"t":1710302400}
+{"o":49.9448460147,"h":50.966079312,"l":49.7449756752,"c":50.5123947313,"v":575339.2269290753,"t":1710306000}
+{"o":50.5123947313,"h":50.926499608,"l":50.4320038335,"c":50.7827110361,"v":268233.2712793064,"t":1710309600}
+{"o":50.7827110361,"h":50.9299074883,"l":49.0725005148,"c":49.2233894248,"v":343992.9368358728,"t":1710313200}
+{"o":49.2233894248,"h":50.8663271127,"l":49.1316116812,"c":50.6135930494,"v":370096.3206471722,"t":1710316800}
+{"o":50.6135930494,"h":50.9866492967,"l":50.3327381895,"c":50.6507437524,"v":295902.7739445415,"t":1710320400}
+{"o":50.6507437524,"h":50.8776308644,"l":50.3413702175,"c":50.8530286709,"v":324416.8039224151,"t":1710324000}
+{"o":50.8530286709,"h":51.9872646436,"l":50.6330567111,"c":51.6818762712,"v":346400.3957249392,"t":1710327600}
+{"o":51.6818762712,"h":53.3893019465,"l":51.1266747513,"c":52.0155545362,"v":444178.9061251834,"t":1710331200}
+{"o":52.0155545362,"h":52.3300812129,"l":51.0572958003,"c":51.4740807771,"v":520815.1772395439,"t":1710334800}
+{"o":51.4740807771,"h":55.3706413286,"l":51.3818827352,"c":55.3216999239,"v":567139.1723865643,"t":1710338400}
+{"o":55.3216999239,"h":56.8999599342,"l":54.9575601371,"c":56.0954668947,"v":795906.7907654608,"t":1710342000}
+{"o":56.0954668947,"h":56.4706571313,"l":54.8402984039,"c":56.416468585,"v":745094.4603243,"t":1710345600}
+{"o":56.416468585,"h":56.9570559808,"l":56.1416038647,"c":56.7739857159,"v":679688.7543085123,"t":1710349200}
+{"o":56.7739857159,"h":57.7666175076,"l":56.5567531083,"c":57.5076330299,"v":636650.7291766945,"t":1710352800}
+{"o":57.5076330299,"h":57.7444134707,"l":56.9046096264,"c":57.4518182734,"v":523182.3048665748,"t":1710356400}
+{"o":57.4518182734,"h":60.4086596118,"l":55.5604558857,"c":59.5396008659,"v":515883.0131310647,"t":1710360000}
+{"o":59.5396008659,"h":62.8239674265,"l":59.4075021459,"c":61.571570329,"v":687667.6542300456,"t":1710363600}
+{"o":61.571570329,"h":61.7471083678,"l":59.4533137483,"c":60.8876891971,"v":690764.6221530021,"t":1710367200}
+{"o":60.8876891971,"h":61.6589320696,"l":60.6567980598,"c":61.0407577915,"v":511260.9756710138,"t":1710370800}
+{"o":61.0407577915,"h":63.1023563019,"l":60.7217901962,"c":62.5121108028,"v":658453.1287319491,"t":1710374400}
+{"o":62.5121108028,"h":62.9159177587,"l":61.1061286526,"c":62.0137415736,"v":653943.7588887117,"t":1710378000}
+{"o":62.0137415736,"h":62.742989625,"l":57.4031997225,"c":61.7627502848,"v":629596.5419333003,"t":1710381600}
+{"o":61.7627502848,"h":62.7591724276,"l":61.3813666163,"c":62.4393397606,"v":605251.711557645,"t":1710385200}
+{"o":62.4393397606,"h":62.4393397606,"l":61.7860836937,"c":62.0237899333,"v":484141.3927305382,"t":1710388800}
+{"o":62.0237899333,"h":67.4555606003,"l":61.5699710305,"c":66.676371119,"v":513217.9880899508,"t":1710392400}
+{"o":66.676371119,"h":68.1261238456,"l":66.4995738251,"c":67.6151958036,"v":527958.7071710653,"t":1710396000}
+{"o":67.6151958036,"h":74.8564561917,"l":66.6632551162,"c":74.1526387061,"v":509588.1959115748,"t":1710399600}
+{"o":74.1526387061,"h":74.613623024,"l":74.0163550318,"c":74.537936537,"v":518407.2566206808,"t":1710403200}
+{"o":74.537936537,"h":77.0519822131,"l":74.3900279081,"c":75.8797927996,"v":677946.8436213429,"t":1710406800}
+{"o":75.8797927996,"h":76.7908957804,"l":72.7563210464,"c":76.2461387382,"v":740483.6547850412,"t":1710410400}
+{"o":76.2461387382,"h":76.4231727416,"l":74.1933642434,"c":76.2385864635,"v":670932.0269080495,"t":1710414000}
+{"o":76.2385864635,"h":76.5546425865,"l":74.614547989,"c":75.8159585571,"v":623651.3904310714,"t":1710417600}
+{"o":75.8159585571,"h":98.0969276862,"l":70.5777857719,"c":86.9489419199,"v":923608.6340091126,"t":1710421200}
+{"o":86.9489419199,"h":89.4667009225,"l":86.5983053795,"c":88.1355149071,"v":942148.8872367739,"t":1710424800}
+{"o":88.1355149071,"h":89.9005613637,"l":86.2028308948,"c":87.505234261,"v":1115801.2472163432,"t":1710428400}
+{"o":87.505234261,"h":90.2107382856,"l":85.6872555702,"c":88.5951244397,"v":1086616.4173447411,"t":1710432000}
+{"o":88.5951244397,"h":89.5814252689,"l":68.5854964852,"c":68.6739438011,"v":796983.8786758976,"t":1710435600}
+{"o":68.6739438011,"h":68.833454991,"l":66.3615490634,"c":67.5371258641,"v":836894.8168180292,"t":1710439200}
+{"o":67.5371258641,"h":68.5695777098,"l":65.2378530046,"c":66.4271980945,"v":1159190.3490875922,"t":1710442800}
+{"o":66.4271980945,"h":69.2375117754,"l":66.3447419862,"c":68.890362045,"v":731077.5022154675,"t":1710446400}
+{"o":68.890362045,"h":69.6050542931,"l":68.5427272411,"c":69.1739256114,"v":572212.2952224625,"t":1710450000}
+{"o":69.1739256114,"h":71.1447151012,"l":69.1718052243,"c":70.6702122456,"v":722860.4354238115,"t":1710453600}
+{"o":70.6702122456,"h":72.9965651772,"l":70.6061410426,"c":72.0610380793,"v":678287.3176929227,"t":1710457200}
+{"o":72.0610380793,"h":73.5674388674,"l":66.9791545155,"c":68.3793210109,"v":750346.2511375337,"t":1710460800}
+{"o":68.3793210109,"h":70.4498238306,"l":65.0269645161,"c":66.5144820007,"v":947727.0353153372,"t":1710464400}
+{"o":66.5144820007,"h":67.1412053637,"l":63.5614266445,"c":64.9246839899,"v":1235718.7734081619,"t":1710468000}
+{"o":64.9246839899,"h":65.8692943988,"l":61.7483431414,"c":63.6823647942,"v":1555558.949822363,"t":1710471600}
+{"o":63.6823647942,"h":80.4155932001,"l":62.282272046,"c":77.6578801245,"v":1234046.6366234801,"t":1710475200}
+{"o":77.6578801245,"h":80.0939753436,"l":77.4137938345,"c":78.062687639,"v":1062481.2092934276,"t":1710478800}
+{"o":78.062687639,"h":81.488812313,"l":77.6473699715,"c":80.3206365055,"v":1063076.5206620323,"t":1710482400}
+{"o":80.3206365055,"h":80.5206888886,"l":77.5122200483,"c":78.874941517,"v":782077.3198151514,"t":1710486000}
+{"o":78.874941517,"h":79.3728194375,"l":74.8884490527,"c":74.9610476508,"v":1282539.6801984503,"t":1710489600}
+{"o":74.9610476508,"h":77.9976735065,"l":73.7945571588,"c":77.606085752,"v":1661394.2274254053,"t":1710493200}
+{"o":77.606085752,"h":85.5256721893,"l":76.0012283422,"c":83.9253866088,"v":1023700.1454514032,"t":1710496800}
+{"o":83.9253866088,"h":84.3075541594,"l":82.0110469625,"c":83.8719361845,"v":1015091.9113312308,"t":1710500400}
+{"o":83.8719361845,"h":85.5735067162,"l":83.0603567757,"c":85.0027847378,"v":1076331.7205563788,"t":1710504000}
+{"o":85.0027847378,"h":91.0129163046,"l":84.7866427312,"c":89.9420764895,"v":1263109.4234717391,"t":1710507600}
+{"o":89.9420764895,"h":90.5427078213,"l":88.2654313884,"c":90.0249703989,"v":1239439.4516119978,"t":1710511200}
+{"o":90.0249703989,"h":91.2810995717,"l":73.1120796289,"c":76.4042270565,"v":1441675.4993229024,"t":1710514800}
+{"o":76.4042270565,"h":77.2963864752,"l":74.9116935415,"c":76.2104539425,"v":1434364.1502245907,"t":1710518400}
+{"o":76.2104539425,"h":76.9188902506,"l":75.3609655365,"c":76.2294096624,"v":966830.1726899781,"t":1710522000}
+{"o":76.2294096624,"h":79.0874499052,"l":75.8186517679,"c":78.5465255532,"v":1064248.1377553514,"t":1710525600}
+{"o":78.5465255532,"h":79.4527682115,"l":76.5588002263,"c":76.9342937418,"v":1089933.2709853114,"t":1710529200}
+{"o":76.9342937418,"h":77.1091824632,"l":63.6626209004,"c":72.3005554393,"v":1187167.1266332027,"t":1710532800}
+{"o":72.3005554393,"h":103.6624259567,"l":72.0501078838,"c":103.4194877787,"v":682832.7330347263,"t":1710536400}
+{"o":103.4194877787,"h":106.2101252802,"l":103.0223950463,"c":106.2101252802,"v":658036.3233385812,"t":1710540000}
+{"o":106.2101252802,"h":107.0475447374,"l":104.9773956969,"c":106.0359773762,"v":793198.3836350087,"t":1710543600}
+{"o":106.0359773762,"h":106.5040580762,"l":104.1219167776,"c":104.5582513018,"v":756328.9526505619,"t":1710547200}
+{"o":104.5582513018,"h":107.6506803556,"l":104.1584784963,"c":106.780613011,"v":865407.3192427534,"t":1710550800}
+{"o":106.780613011,"h":107.5400320364,"l":105.8374172025,"c":107.4336891964,"v":838872.4948848005,"t":1710554400}
+{"o":107.4336891964,"h":109.1257600827,"l":106.966810164,"c":108.2790544101,"v":1120986.4416221743,"t":1710558000}
+{"o":108.2790544101,"h":109.6649396252,"l":107.472422237,"c":108.4979645853,"v":1041493.5013303141,"t":1710561600}
+{"o":108.4979645853,"h":111.3277798573,"l":106.9659836889,"c":110.9137659517,"v":1351933.7329305103,"t":1710565200}
+{"o":110.9137659517,"h":110.9880360936,"l":108.8675189866,"c":109.6179688394,"v":959295.5506303959,"t":1710568800}
+{"o":109.6179688394,"h":111.7777352385,"l":109.3292210342,"c":111.342334973,"v":1026620.6261418845,"t":1710572400}
+{"o":111.342334973,"h":112.050499288,"l":88.3166833501,"c":88.4894230205,"v":712614.4777704858,"t":1710576000}
+{"o":88.4894230205,"h":89.8500259863,"l":62.9393461612,"c":63.8388341082,"v":1072791.4804636911,"t":1710579600}
+{"o":63.8388341082,"h":65.1090216736,"l":63.5114529379,"c":64.3638497141,"v":1254375.4837577387,"t":1710583200}
+{"o":64.3638497141,"h":64.8633895494,"l":62.4091903673,"c":63.3772155219,"v":1516020.0318176763,"t":1710586800}
+{"o":63.3772155219,"h":63.9968796491,"l":61.8003552872,"c":62.7646869422,"v":1464470.777413466,"t":1710590400}
+{"o":62.7646869422,"h":63.6694847765,"l":61.8157563315,"c":61.8376664105,"v":1204559.2236896909,"t":1710594000}
+{"o":61.8376664105,"h":62.6071279534,"l":61.5264729699,"c":62.4090182932,"v":1286319.857225846,"t":1710597600}
+{"o":62.4090182932,"h":64.1626419541,"l":61.8965290037,"c":63.8637121268,"v":1188344.6121583204,"t":1710601200}
+{"o":63.8637121268,"h":64.0203688562,"l":62.5883364091,"c":63.1078036938,"v":1290178.2944459256,"t":1710604800}
+{"o":63.1078036938,"h":63.3063740078,"l":60.3328092836,"c":61.6300834654,"v":1527790.3718531013,"t":1710608400}
+{"o":61.6300834654,"h":61.9835019556,"l":58.2091499428,"c":59.8638914734,"v":1666440.4399746852,"t":1710612000}
+{"o":59.8638914734,"h":67.2655799505,"l":58.4659709952,"c":65.0288751123,"v":1057492.0411915472,"t":1710615600}
+{"o":65.0288751123,"h":67.1601533891,"l":64.0404214966,"c":66.0998992495,"v":906296.813194226,"t":1710619200}
+{"o":66.0998992495,"h":66.6599533333,"l":63.8158469886,"c":65.1776749239,"v":993699.0925024832,"t":1710622800}
+{"o":65.1776749239,"h":86.5827832441,"l":63.1163782555,"c":85.2707170067,"v":874612.3985286055,"t":1710626400}
+{"o":85.2707170067,"h":100.5746767023,"l":83.4347155432,"c":99.4546092792,"v":1159998.7584841934,"t":1710630000}
+{"o":99.4546092792,"h":103.4874426134,"l":99.2402034032,"c":99.5859380854,"v":991775.4983417386,"t":1710633600}
+{"o":99.5859380854,"h":102.103325481,"l":99.552227622,"c":102.0573314979,"v":720744.0128839369,"t":1710637200}
+{"o":102.0573314979,"h":102.7721495541,"l":100.5541357433,"c":102.4117697308,"v":786132.5688652333,"t":1710640800}
+{"o":102.4117697308,"h":102.625367879,"l":96.8095419717,"c":98.184083039,"v":901127.640598295,"t":1710644400}
+{"o":98.184083039,"h":98.3995529465,"l":92.9472203767,"c":93.5676284587,"v":984940.7523112305,"t":1710648000}
+{"o":93.5676284587,"h":95.71636158,"l":93.0341114334,"c":95.5725507858,"v":1345594.5233993202,"t":1710651600}
+{"o":95.5725507858,"h":96.7514391501,"l":93.0561574861,"c":93.1377897204,"v":1801971.3644683107,"t":1710655200}
+{"o":93.1377897204,"h":93.7862419009,"l":90.848044439,"c":92.5504947135,"v":1805657.1571022091,"t":1710658800}
+{"o":92.5504947135,"h":95.5550991777,"l":91.4327578918,"c":94.8788483247,"v":1228661.1813016022,"t":1710662400}
+{"o":94.8788483247,"h":95.4905117085,"l":94.0166334011,"c":94.4905774702,"v":909777.918145014,"t":1710666000}
+{"o":94.4905774702,"h":98.7241142622,"l":94.4826227849,"c":98.2316794904,"v":962500.706418558,"t":1710669600}
+{"o":98.2316794904,"h":98.5480665089,"l":97.2536062402,"c":97.5254268895,"v":870649.0126360357,"t":1710673200}
+{"o":97.5254268895,"h":99.4776215339,"l":93.0046412186,"c":93.6166251143,"v":1261674.9492819633,"t":1710676800}
+{"o":93.6166251143,"h":95.346059277,"l":93.318172796,"c":95.292766869,"v":981556.9286590923,"t":1710680400}
+{"o":95.292766869,"h":95.3291831683,"l":93.9872937765,"c":95.0031171233,"v":898104.6493982773,"t":1710684000}
+{"o":95.0031171233,"h":96.951525237,"l":94.0810053377,"c":96.7464858751,"v":839305.2712214023,"t":1710687600}
+{"o":96.7464858751,"h":97.0648471995,"l":94.9238432532,"c":95.5451450916,"v":768975.6131966382,"t":1710691200}
+{"o":95.5451450916,"h":96.9644337651,"l":95.1525296766,"c":96.8803638799,"v":692371.5649790858,"t":1710694800}
+{"o":96.8803638799,"h":98.0318667246,"l":96.0338251879,"c":96.523176035,"v":812166.5985191189,"t":1710698400}
+{"o":96.523176035,"h":97.3285489779,"l":96.2681109223,"c":96.8578429215,"v":601916.4549758784,"t":1710702000}
+{"o":96.8578429215,"h":97.9450211455,"l":96.4518151524,"c":97.3603232452,"v":668063.1550127338,"t":1710705600}
+{"o":97.3603232452,"h":98.1286040993,"l":96.8578704376,"c":97.1599077494,"v":609476.3294992066,"t":1710709200}
+{"o":97.1599077494,"h":100.8821797389,"l":96.8513906345,"c":99.1918547047,"v":816189.8079290998,"t":1710712800}
+{"o":99.1918547047,"h":100.5573022244,"l":97.9173936553,"c":99.5787097146,"v":1073172.8427689029,"t":1710716400}
+{"o":99.5787097146,"h":99.6963000621,"l":95.7401636957,"c":96.7240357511,"v":789788.1639312732,"t":1710720000}
+{"o":96.7240357511,"h":98.7896580773,"l":95.6922202242,"c":98.2891668338,"v":712322.3843982281,"t":1710723600}
+{"o":98.2891668338,"h":100.7557191438,"l":97.8759938842,"c":100.1923966117,"v":650388.5291081815,"t":1710727200}
+{"o":100.1923966117,"h":113.9738263102,"l":99.7561152334,"c":113.0071832526,"v":796900.0810189919,"t":1710730800}
+{"o":113.0071832526,"h":113.6830531746,"l":111.3705714943,"c":112.6354589551,"v":721043.1352079588,"t":1710734400}
+{"o":112.6354589551,"h":127.3113357035,"l":111.8809407651,"c":126.5725955919,"v":679368.6329557714,"t":1710738000}
+{"o":126.5725955919,"h":127.0830540485,"l":118.7606995932,"c":118.921728861,"v":553093.5556524626,"t":1710741600}
+{"o":118.921728861,"h":120.4029398837,"l":116.7569282619,"c":119.9417241744,"v":1387473.1868946529,"t":1710745200}
+{"o":119.9417241744,"h":120.3617614217,"l":117.284371518,"c":119.779894996,"v":2462795.5334035805,"t":1710748800}
+{"o":119.779894996,"h":122.9019815799,"l":118.1628628763,"c":122.3318370811,"v":2974229.0219793753,"t":1710752400}
+{"o":122.3318370811,"h":125.1376368141,"l":121.9975004045,"c":123.3331485906,"v":3669253.7085433099,"t":1710756000}
+{"o":123.3331485906,"h":123.5951050859,"l":121.3036143874,"c":123.0055807836,"v":2479465.568923383,"t":1710759600}
+{"o":123.0055807836,"h":123.5071092854,"l":111.8246756796,"c":113.6266798786,"v":1764218.4759631867,"t":1710763200}
+{"o":113.6266798786,"h":114.9568320038,"l":109.7603949272,"c":111.4585288895,"v":1833384.7410095187,"t":1710766800}
+{"o":111.4585288895,"h":117.8029183929,"l":101.2558646693,"c":102.4380291999,"v":1573011.7073878238,"t":1710770400}
+{"o":102.4380291999,"h":104.069995044,"l":96.2479592586,"c":103.9596117274,"v":1325990.7262531882,"t":1710774000}
+{"o":103.9596117274,"h":116.5931327859,"l":99.8416464782,"c":102.5049895976,"v":1403785.0268847116,"t":1710777600}
+{"o":102.5049895976,"h":103.9884936005,"l":100.4468459691,"c":101.6058379884,"v":1418415.627074166,"t":1710781200}
+{"o":101.6058379884,"h":102.8960347584,"l":101.0927932291,"c":102.3576278361,"v":852048.6275664879,"t":1710784800}
+{"o":102.3576278361,"h":103.4574055223,"l":101.420697611,"c":101.8995962359,"v":711070.3127070972,"t":1710788400}
+{"o":101.8995962359,"h":103.9422113276,"l":101.8995962359,"c":102.9373230702,"v":642338.8635003632,"t":1710792000}
+{"o":102.9373230702,"h":105.2836867564,"l":102.5757101271,"c":103.7018940143,"v":786127.9845504642,"t":1710795600}
+{"o":103.7018940143,"h":104.2813174885,"l":101.1442955984,"c":101.7826284051,"v":1366820.6260094563,"t":1710799200}
+{"o":101.7826284051,"h":102.7546299529,"l":100.3288239287,"c":100.725711241,"v":1126042.7845711182,"t":1710802800}
+{"o":100.725711241,"h":102.4713886971,"l":99.120507714,"c":99.6371293771,"v":1528959.5097281646,"t":1710806400}
+{"o":99.6371293771,"h":99.9682524886,"l":94.8633993904,"c":96.568577118,"v":2070014.4052499866,"t":1710810000}
+{"o":96.568577118,"h":98.214577073,"l":93.4124016335,"c":94.3515132996,"v":1313385.5681587197,"t":1710813600}
+{"o":94.3515132996,"h":95.6853113733,"l":91.9846982714,"c":94.7677383642,"v":1253867.5274014361,"t":1710817200}
+{"o":94.7677383642,"h":97.9830262345,"l":94.3262196292,"c":95.9110004428,"v":1929075.9734468099,"t":1710820800}
+{"o":95.9110004428,"h":97.1732029505,"l":94.0711071543,"c":95.3564826763,"v":2283445.2220813427,"t":1710824400}
+{"o":95.3564826763,"h":96.7528945251,"l":92.7808824167,"c":94.620579346,"v":1406898.6414693482,"t":1710828000}
+{"o":94.620579346,"h":96.1309074836,"l":91.8037870624,"c":95.6496969013,"v":1567829.3909320389,"t":1710831600}
+{"o":95.6496969013,"h":95.7931353899,"l":87.8300729084,"c":90.3517942753,"v":1353468.0081256733,"t":1710835200}
+{"o":90.3517942753,"h":94.3114736866,"l":88.0070145681,"c":93.6886376657,"v":1317696.0389970355,"t":1710838800}
+{"o":93.6886376657,"h":93.8917577078,"l":90.0739763241,"c":91.7032244933,"v":995781.1085462508,"t":1710842400}
+{"o":91.7032244933,"h":93.485228953,"l":88.797432578,"c":92.8960955648,"v":1237519.6412636382,"t":1710846000}
+{"o":92.8960955648,"h":100.1713813924,"l":92.5509707748,"c":97.0360105245,"v":1210239.7661357392,"t":1710849600}
+{"o":97.0360105245,"h":97.4503251344,"l":95.1707497199,"c":96.2056114707,"v":917942.3820741206,"t":1710853200}
+{"o":96.2056114707,"h":96.3339595056,"l":93.7557900075,"c":94.9568598912,"v":845336.1690586904,"t":1710856800}
+{"o":94.9568598912,"h":97.7956996158,"l":92.5924175547,"c":96.9050586605,"v":1034016.498378701,"t":1710860400}
+{"o":96.9050586605,"h":98.7010024458,"l":96.1427263956,"c":97.528867126,"v":1154417.7925811517,"t":1710864000}
+{"o":97.528867126,"h":98.9268865637,"l":96.3779876357,"c":97.1967765212,"v":954030.1212898537,"t":1710867600}
+{"o":97.1967765212,"h":97.3618848893,"l":95.083546459,"c":96.120916788,"v":653937.9874887414,"t":1710871200}
+{"o":96.120916788,"h":97.8116231553,"l":95.3975254989,"c":96.2665296363,"v":725209.1584181702,"t":1710874800}
+{"o":96.2665296363,"h":98.7243455457,"l":92.0121948137,"c":94.7343068841,"v":899256.1277369519,"t":1710878400}
+{"o":94.7343068841,"h":95.0970547422,"l":92.2816049179,"c":93.5515881193,"v":747858.9533629199,"t":1710882000}
+{"o":93.5515881193,"h":93.859896024,"l":88.7321798985,"c":91.599475484,"v":1598058.2464201266,"t":1710885600}
+{"o":91.599475484,"h":93.0497504328,"l":88.1788402794,"c":91.9068048094,"v":1241209.4523673123,"t":1710889200}
+{"o":91.9068048094,"h":95.5320475303,"l":91.7576551965,"c":95.2873661982,"v":1185689.1852417237,"t":1710892800}
+{"o":95.2873661982,"h":95.3431401217,"l":92.0272816419,"c":92.8180764508,"v":968334.4587191873,"t":1710896400}
+{"o":92.8180764508,"h":94.8475320103,"l":92.5689052346,"c":94.173750346,"v":625893.617910036,"t":1710900000}
+{"o":94.173750346,"h":95.7196906945,"l":91.6355199057,"c":91.8866545954,"v":803172.9128041513,"t":1710903600}
+{"o":91.8866545954,"h":92.6530504766,"l":90.0407569074,"c":90.5961934097,"v":877472.3805270307,"t":1710907200}
+{"o":90.5961934097,"h":90.9830176905,"l":87.2513468977,"c":89.8683152888,"v":925689.8755736776,"t":1710910800}
+{"o":89.8683152888,"h":91.353547352,"l":89.4361454695,"c":90.7948055712,"v":565027.5626793602,"t":1710914400}
+{"o":90.7948055712,"h":97.6710241137,"l":90.5545822136,"c":96.79995027,"v":671382.2626461835,"t":1710918000}
+{"o":96.79995027,"h":99.5417560415,"l":94.518204882,"c":95.4877790587,"v":576861.367322796,"t":1710921600}
+{"o":95.4877790587,"h":106.9114950962,"l":95.2747312497,"c":105.8837379562,"v":494217.4482786733,"t":1710925200}
+{"o":105.8837379562,"h":122.4985234561,"l":104.69097351,"c":121.9364858024,"v":449790.9193428882,"t":1710928800}
+{"o":121.9364858024,"h":124.5402346631,"l":121.1317133516,"c":122.3047634203,"v":525412.3599486424,"t":1710932400}
+{"o":122.3047634203,"h":125.7328823847,"l":121.487872705,"c":124.5628188685,"v":1070806.6872523478,"t":1710936000}
+{"o":124.5628188685,"h":128.8359257385,"l":118.6325611436,"c":118.9994671052,"v":1043835.8565544868,"t":1710939600}
+{"o":118.9994671052,"h":121.4475301209,"l":118.5683141588,"c":120.9968098046,"v":804940.5321443353,"t":1710943200}
+{"o":120.9968098046,"h":121.9397922987,"l":107.646720214,"c":108.0303978995,"v":972157.3278797553,"t":1710946800}
+{"o":108.0303978995,"h":109.122799359,"l":104.7684465604,"c":106.3787037346,"v":1078545.9916118467,"t":1710950400}
+{"o":106.3787037346,"h":110.0554821402,"l":105.6161800253,"c":109.013147312,"v":860643.0841028152,"t":1710954000}
+{"o":109.013147312,"h":117.6772454748,"l":108.9717552719,"c":117.2958337291,"v":1221379.0409702186,"t":1710957600}
+{"o":117.2958337291,"h":117.6639909569,"l":115.6368890013,"c":116.44560881,"v":1035951.762699952,"t":1710961200}
+{"o":116.44560881,"h":120.3184873838,"l":115.9321320895,"c":119.0932261384,"v":922724.2186482106,"t":1710964800}
+{"o":119.0932261384,"h":121.2479461159,"l":117.8282396169,"c":121.16532368,"v":590161.6755350468,"t":1710968400}
+{"o":121.16532368,"h":123.3098938177,"l":118.4328238901,"c":121.1521108262,"v":706037.4026352948,"t":1710972000}
+{"o":121.1521108262,"h":127.3297078571,"l":120.5854850264,"c":125.5491750097,"v":797969.2532725714,"t":1710975600}
+{"o":125.5491750097,"h":128.2806360503,"l":118.8764362283,"c":121.1735442875,"v":917794.0782689636,"t":1710979200}
+{"o":121.1735442875,"h":133.6017398124,"l":119.7127003076,"c":132.0169087241,"v":704193.4774520599,"t":1710982800}
+{"o":132.0169087241,"h":133.0154598613,"l":131.5210020905,"c":132.2873284731,"v":589188.7009652738,"t":1710986400}
+{"o":132.2873284731,"h":133.9727403864,"l":130.6075446437,"c":131.0935949031,"v":679638.8389740695,"t":1710990000}
+{"o":131.0935949031,"h":131.8230757926,"l":129.1748056266,"c":129.8460902759,"v":522435.0058877915,"t":1710993600}
+{"o":129.8460902759,"h":130.6433031999,"l":127.3091759878,"c":130.2587971241,"v":618028.016294899,"t":1710997200}
+{"o":130.2587971241,"h":132.5186362106,"l":130.0094042364,"c":131.2928972173,"v":1179938.8352654176,"t":1711000800}
+{"o":131.2928972173,"h":132.1285736631,"l":129.7228990202,"c":130.0232103341,"v":1197008.8964414552,"t":1711004400}
+{"o":130.0232103341,"h":147.1707306831,"l":129.4529150922,"c":144.417759291,"v":699246.4535000045,"t":1711008000}
+{"o":144.417759291,"h":147.6557007921,"l":143.1486152925,"c":145.8259628833,"v":582555.7585293668,"t":1711011600}
+{"o":145.8259628833,"h":147.6961427302,"l":137.740831364,"c":139.4065337508,"v":866370.1985973275,"t":1711015200}
+{"o":139.4065337508,"h":140.8738656348,"l":132.4303594594,"c":133.4689706081,"v":775948.9346248016,"t":1711018800}
+{"o":133.4689706081,"h":138.0821812565,"l":130.2207119719,"c":136.9330152184,"v":657709.0586729002,"t":1711022400}
+{"o":136.9330152184,"h":138.9117533748,"l":108.945311469,"c":108.9659360714,"v":735565.0134502454,"t":1711026000}
+{"o":108.9659360714,"h":110.959571667,"l":70.1267333972,"c":81.1461335489,"v":808342.8568629618,"t":1711029600}
+{"o":81.1461335489,"h":81.2727905476,"l":79.3367518892,"c":80.0060701171,"v":823977.1203419162,"t":1711033200}
+{"o":80.0060701171,"h":80.8492398634,"l":79.1638238884,"c":80.5300021175,"v":697893.438267466,"t":1711036800}
+{"o":80.5300021175,"h":81.1680357738,"l":77.8237192641,"c":78.1873490432,"v":642705.2459028816,"t":1711040400}
+{"o":78.1873490432,"h":78.5558772777,"l":76.5111145134,"c":77.1053760551,"v":697789.0557575841,"t":1711044000}
+{"o":77.1053760551,"h":112.3604959574,"l":76.4048662162,"c":111.4806339066,"v":446912.7155667199,"t":1711047600}
+{"o":111.4806339066,"h":124.9329844056,"l":110.0295531087,"c":123.1954918134,"v":558566.7149272591,"t":1711051200}
+{"o":123.1954918134,"h":123.6393853836,"l":121.7835223126,"c":123.4178608661,"v":347387.7279962667,"t":1711054800}
+{"o":123.4178608661,"h":124.526912819,"l":122.2485639704,"c":122.3559140836,"v":406436.4029910705,"t":1711058400}
+{"o":122.3559140836,"h":123.496295694,"l":122.171983679,"c":123.2104778633,"v":378941.5203208042,"t":1711062000}
+{"o":123.2104778633,"h":124.8226729474,"l":122.0006663813,"c":122.8174752804,"v":682827.149699913,"t":1711065600}
+{"o":122.8174752804,"h":123.3223955977,"l":119.6607145919,"c":119.7741475671,"v":598353.163478712,"t":1711069200}
+{"o":119.7741475671,"h":120.9063472208,"l":118.211712643,"c":119.4783828804,"v":542076.0707321601,"t":1711072800}
+{"o":119.4783828804,"h":122.1591553429,"l":119.4783828804,"c":121.5551611268,"v":613841.2944762419,"t":1711076400}
+{"o":121.5551611268,"h":125.6988817469,"l":120.543509482,"c":125.2386518374,"v":622497.2970592389,"t":1711080000}
+{"o":125.2386518374,"h":125.9280853819,"l":124.083411575,"c":125.4749925017,"v":527029.9927587898,"t":1711083600}
+{"o":125.4749925017,"h":126.3149990467,"l":124.8627143384,"c":125.9575805126,"v":562832.8621040612,"t":1711087200}
+{"o":125.9575805126,"h":126.1334705856,"l":124.5611782561,"c":125.0389739971,"v":470457.7723953145,"t":1711090800}
+{"o":125.0389739971,"h":133.5969466469,"l":123.4355982284,"c":131.4089711078,"v":410768.7465111128,"t":1711094400}
+{"o":131.4089711078,"h":132.1521880735,"l":130.3619432067,"c":130.6029106389,"v":398298.5409051873,"t":1711098000}
+{"o":130.6029106389,"h":131.0992810159,"l":129.0650364361,"c":129.3612957689,"v":539291.7081062258,"t":1711101600}
+{"o":129.3612957689,"h":130.0877370239,"l":127.2710781891,"c":127.5377135376,"v":638647.0698300665,"t":1711105200}
+{"o":127.5377135376,"h":128.9563724509,"l":126.8782230169,"c":128.23014582,"v":623099.6242452684,"t":1711108800}
+{"o":128.23014582,"h":128.8476883135,"l":124.6657675115,"c":125.2403648904,"v":729670.8964002097,"t":1711112400}
+{"o":125.2403648904,"h":126.1968773023,"l":124.2951913197,"c":124.8887988827,"v":736295.6001494561,"t":1711116000}
+{"o":124.8887988827,"h":128.4527511454,"l":124.810304607,"c":127.3239978541,"v":725847.3038488809,"t":1711119600}
+{"o":127.3239978541,"h":127.3250164372,"l":124.8740560043,"c":126.3850220575,"v":805404.132340492,"t":1711123200}
+{"o":126.3850220575,"h":128.0465595558,"l":125.9776304415,"c":128.0254569677,"v":560973.789767233,"t":1711126800}
+{"o":128.0254569677,"h":128.4372771447,"l":126.9532167441,"c":127.6984671152,"v":463463.4601832938,"t":1711130400}
+{"o":127.6984671152,"h":129.9687802801,"l":126.7989822718,"c":128.2283905707,"v":385960.9657288748,"t":1711134000}
+{"o":128.2283905707,"h":128.6822771998,"l":126.3952874439,"c":126.8988715696,"v":422704.5711825365,"t":1711137600}
+{"o":126.8988715696,"h":127.1045647391,"l":124.4255028428,"c":126.2705114681,"v":570419.9576693604,"t":1711141200}
+{"o":126.2705114681,"h":126.731186636,"l":124.6344314775,"c":126.2827455579,"v":406267.3564708353,"t":1711144800}
+{"o":126.2827455579,"h":129.8661423475,"l":126.0832202133,"c":129.7386513959,"v":452619.3735811998,"t":1711148400}
+{"o":129.7386513959,"h":130.0267661314,"l":128.6866173017,"c":128.8395891204,"v":389877.2594826409,"t":1711152000}
+{"o":128.8395891204,"h":132.062563017,"l":128.7451846156,"c":131.0267999601,"v":474863.1385257517,"t":1711155600}
+{"o":131.0267999601,"h":131.2374420809,"l":129.1219374759,"c":129.8380152516,"v":415830.3822189746,"t":1711159200}
+{"o":129.8380152516,"h":129.8426824234,"l":126.3640300578,"c":127.5160308619,"v":442164.1988285932,"t":1711162800}
+{"o":127.5160308619,"h":128.4668417035,"l":127.3039205554,"c":127.5801144347,"v":348481.5701726404,"t":1711166400}
+{"o":127.5801144347,"h":128.6676031239,"l":127.1367769935,"c":128.4159765197,"v":296112.832500594,"t":1711170000}
+{"o":128.4159765197,"h":144.8432515684,"l":127.8319529123,"c":144.4653897402,"v":335955.4091630667,"t":1711173600}
+{"o":144.4653897402,"h":147.3452580538,"l":144.3692631703,"c":146.0584568602,"v":378833.5164862087,"t":1711177200}
+{"o":146.0584568602,"h":159.883138245,"l":144.9916646155,"c":158.7272046578,"v":355562.3962017356,"t":1711180800}
+{"o":158.7272046578,"h":183.3618428731,"l":156.1120795467,"c":165.3091506552,"v":293693.5455503369,"t":1711184400}
+{"o":165.3091506552,"h":166.5957148973,"l":164.6061639883,"c":164.8088026574,"v":275931.3498237332,"t":1711188000}
+{"o":164.8088026574,"h":166.0921517728,"l":164.5103024126,"c":165.7216925808,"v":291652.3772541452,"t":1711191600}
+{"o":165.7216925808,"h":167.3592096558,"l":149.0270507937,"c":150.7537064172,"v":302720.5803909045,"t":1711195200}
+{"o":150.7537064172,"h":152.3310282568,"l":149.181078783,"c":151.7131324454,"v":365346.440307097,"t":1711198800}
+{"o":151.7131324454,"h":153.6940899671,"l":150.4275966703,"c":152.4292668344,"v":453232.3177393684,"t":1711202400}
+{"o":152.4292668344,"h":153.0830769734,"l":148.2467485963,"c":150.2362245156,"v":432607.6691344967,"t":1711206000}
+{"o":150.2362245156,"h":151.6695247859,"l":149.117136262,"c":150.3829781931,"v":373523.5362428201,"t":1711209600}
+{"o":150.3829781931,"h":151.4373087221,"l":149.6747505698,"c":150.8613752141,"v":408013.6816069016,"t":1711213200}
+{"o":150.8613752141,"h":151.7156334074,"l":150.5693221128,"c":150.9547688187,"v":348267.8564759818,"t":1711216800}
+{"o":150.9547688187,"h":151.8382879836,"l":149.744710703,"c":149.9492095362,"v":285920.6788189639,"t":1711220400}
+{"o":149.9492095362,"h":150.5552042751,"l":148.385656353,"c":148.4711077382,"v":338411.7665822142,"t":1711224000}
+{"o":148.4711077382,"h":149.9767462245,"l":148.0493033865,"c":149.2933169849,"v":315045.7176085183,"t":1711227600}
+{"o":149.2933169849,"h":150.5227298245,"l":148.8940896791,"c":149.9111698213,"v":269366.2100567606,"t":1711231200}
+{"o":149.9111698213,"h":150.361076328,"l":147.6485023214,"c":148.0965252031,"v":343085.0761964815,"t":1711234800}
+{"o":148.0965252031,"h":152.1424147597,"l":147.6529864469,"c":150.9610316535,"v":386571.486700866,"t":1711238400}
+{"o":150.9610316535,"h":151.3697101869,"l":150.2692035722,"c":150.9071702248,"v":326293.0685283063,"t":1711242000}
+{"o":150.9071702248,"h":151.1860392607,"l":149.1606069101,"c":149.5640003596,"v":262463.7347679578,"t":1711245600}
+{"o":149.5640003596,"h":149.9498803956,"l":142.745865037,"c":142.8251389766,"v":320088.5463489016,"t":1711249200}
+{"o":142.8251389766,"h":143.8020457456,"l":142.4343022251,"c":143.6554720033,"v":281305.1164251165,"t":1711252800}
+{"o":143.6554720033,"h":144.620143188,"l":143.0507054983,"c":144.1689024274,"v":215010.8833143541,"t":1711256400}
+{"o":144.1689024274,"h":144.5719614553,"l":142.9290403744,"c":143.5917666549,"v":220748.4873748514,"t":1711260000}
+{"o":143.5917666549,"h":174.0523435195,"l":134.8231351529,"c":173.9211708996,"v":208818.953672897,"t":1711263600}
+{"o":173.9211708996,"h":176.5119639774,"l":173.3265585976,"c":176.250045561,"v":291321.8895853597,"t":1711267200}
+{"o":176.250045561,"h":176.5237326263,"l":173.9744833702,"c":174.6105051956,"v":229597.7570112818,"t":1711270800}
+{"o":174.6105051956,"h":175.8675428192,"l":155.4726188486,"c":156.1384493241,"v":240136.2254481683,"t":1711274400}
+{"o":156.1384493241,"h":156.6218459868,"l":155.2012272543,"c":156.3023803109,"v":211165.1054132665,"t":1711278000}
+{"o":156.3023803109,"h":158.1469714308,"l":143.2295760991,"c":145.1121724026,"v":299323.1824828592,"t":1711281600}
+{"o":145.1121724026,"h":145.412742991,"l":143.8253011186,"c":143.9938263591,"v":276611.9401868111,"t":1711285200}
+{"o":143.9938263591,"h":145.7441776341,"l":143.8944344051,"c":145.3170634108,"v":335534.8706300234,"t":1711288800}
+{"o":145.3170634108,"h":151.8720426901,"l":144.3390327587,"c":151.1265558094,"v":372309.5977763629,"t":1711292400}
+{"o":151.1265558094,"h":151.7393398142,"l":149.2539221885,"c":149.3851917862,"v":356131.9359484169,"t":1711296000}
+{"o":149.3851917862,"h":149.7255239731,"l":147.8318164017,"c":149.2334905799,"v":428918.4680473235,"t":1711299600}
+{"o":149.2334905799,"h":151.5078704012,"l":142.0743701994,"c":143.9519467952,"v":357594.4267258386,"t":1711303200}
+{"o":143.9519467952,"h":144.4727684857,"l":143.5522998394,"c":143.8182085936,"v":308044.331274509,"t":1711306800}
+{"o":143.8182085936,"h":146.6466459729,"l":143.2596683271,"c":146.0543082889,"v":401970.4720140536,"t":1711310400}
+{"o":146.0543082889,"h":154.4002577651,"l":146.0543082889,"c":153.843081072,"v":560430.3269153802,"t":1711314000}
+{"o":153.843081072,"h":156.7758302305,"l":153.814618794,"c":156.4053268237,"v":469546.5408910051,"t":1711317600}
+{"o":156.4053268237,"h":158.5932722641,"l":148.5550327646,"c":149.1012668249,"v":504667.2375355055,"t":1711321200}
+{"o":149.1012668249,"h":149.4017464853,"l":146.7629466532,"c":147.0489672718,"v":430201.761847832,"t":1711324800}
+{"o":147.0489672718,"h":148.6386078974,"l":146.8266790332,"c":148.3697198308,"v":436582.8800908683,"t":1711328400}
+{"o":148.3697198308,"h":149.7703634975,"l":147.903101994,"c":149.38907392,"v":407077.603544676,"t":1711332000}
+{"o":149.38907392,"h":150.4679769849,"l":149.000567687,"c":149.8654456627,"v":348533.6470722323,"t":1711335600}
+{"o":149.8654456627,"h":150.5310405532,"l":149.0813258994,"c":150.1784529486,"v":350702.7292396975,"t":1711339200}
+{"o":150.1784529486,"h":151.8726396733,"l":149.5557146631,"c":150.8266184681,"v":323502.6588459554,"t":1711342800}
+{"o":150.8266184681,"h":152.7273397538,"l":150.4149122098,"c":152.4046724788,"v":275162.6250506047,"t":1711346400}
+{"o":152.4046724788,"h":153.8195660377,"l":150.4850962693,"c":150.6149610309,"v":360117.1427141441,"t":1711350000}
+{"o":150.6149610309,"h":152.1863097749,"l":145.9785396613,"c":147.0957335565,"v":304334.6312839515,"t":1711353600}
+{"o":147.0957335565,"h":149.0119199375,"l":146.8226849276,"c":148.8446746236,"v":315539.3608157927,"t":1711357200}
+{"o":148.8446746236,"h":151.3552879044,"l":148.3680619828,"c":149.0797434504,"v":431990.0042836014,"t":1711360800}
+{"o":149.0797434504,"h":149.8462294459,"l":147.4993302498,"c":147.8061678913,"v":365662.3894376922,"t":1711364400}
+{"o":147.8061678913,"h":148.416320048,"l":146.4260073979,"c":147.177371142,"v":368042.0934326861,"t":1711368000}
+{"o":147.177371142,"h":150.0557527391,"l":146.5465443841,"c":149.8082029737,"v":392800.2854346604,"t":1711371600}
+{"o":149.8082029737,"h":154.7497059122,"l":145.1178992462,"c":147.6863005931,"v":716057.9019732348,"t":1711375200}
+{"o":147.6863005931,"h":148.4303830519,"l":146.2711545605,"c":147.8909744194,"v":622285.0527078296,"t":1711378800}
+{"o":147.8909744194,"h":148.5127685486,"l":145.8689023971,"c":148.0130577285,"v":613261.5793730014,"t":1711382400}
+{"o":148.0130577285,"h":149.3169268591,"l":147.4387172823,"c":148.1617434512,"v":589842.2065116076,"t":1711386000}
+{"o":148.1617434512,"h":148.7017376407,"l":147.0727534853,"c":147.5357736775,"v":404285.2162189232,"t":1711389600}
+{"o":147.5357736775,"h":147.8580970201,"l":146.3049894015,"c":147.5351916716,"v":465247.991764376,"t":1711393200}
+{"o":147.5351916716,"h":148.1870368378,"l":146.7231841634,"c":147.2037002165,"v":387314.7722268896,"t":1711396800}
+{"o":147.2037002165,"h":319.8776276423,"l":144.8674291995,"c":264.2700775232,"v":461740.5860913051,"t":1711400400}
+{"o":264.2700775232,"h":266.8251377117,"l":263.4678079649,"c":266.0329297927,"v":424592.9938557047,"t":1711404000}
+{"o":266.0329297927,"h":268.0898417151,"l":204.7589170675,"c":205.3333881098,"v":367697.4396329193,"t":1711407600}
+{"o":205.3333881098,"h":217.6210248789,"l":204.3968080683,"c":215.5106936661,"v":445466.8689961327,"t":1711411200}
+{"o":215.5106936661,"h":216.8998484628,"l":214.8189483828,"c":216.4668298653,"v":334758.5354520082,"t":1711414800}
+{"o":216.4668298653,"h":218.7279584045,"l":215.6236746196,"c":218.5489809597,"v":392998.9081202822,"t":1711418400}
+{"o":218.5489809597,"h":219.1125718671,"l":217.5369860724,"c":218.5546689149,"v":345225.8985353514,"t":1711422000}
+{"o":218.5546689149,"h":221.6282214641,"l":218.2110715814,"c":221.2195378201,"v":380668.4459296105,"t":1711425600}
+{"o":221.2195378201,"h":223.6475678019,"l":220.6520068068,"c":222.172505695,"v":441391.8614009998,"t":1711429200}
+{"o":222.172505695,"h":223.251632037,"l":220.8543444424,"c":222.9010634358,"v":595380.1511578533,"t":1711432800}
+{"o":222.9010634358,"h":224.1858395837,"l":101.6944871976,"c":101.8491565229,"v":762819.3311960201,"t":1711436400}
+{"o":101.8491565229,"h":102.2652112244,"l":100.9347353189,"c":101.9700995827,"v":612410.2368357249,"t":1711440000}
+{"o":101.9700995827,"h":122.3452901581,"l":101.5143009108,"c":122.1826381098,"v":424894.665459368,"t":1711443600}
+{"o":122.1826381098,"h":122.8339559289,"l":119.9845232964,"c":120.3533740937,"v":440613.1263263805,"t":1711447200}
+{"o":120.3533740937,"h":121.0048865387,"l":119.9232480068,"c":120.1110514748,"v":486436.057965146,"t":1711450800}
+{"o":120.1110514748,"h":120.6769158572,"l":119.2213918522,"c":120.1024835484,"v":499588.5687298406,"t":1711454400}
+{"o":120.1024835484,"h":120.3969372654,"l":118.0785735759,"c":118.8534991673,"v":743360.8596626319,"t":1711458000}
+{"o":118.8534991673,"h":119.2022727832,"l":116.8887806457,"c":118.3396944025,"v":1240480.545082072,"t":1711461600}
+{"o":118.3396944025,"h":118.4012740896,"l":116.1020171113,"c":117.4731436397,"v":781057.2129540882,"t":1711465200}
+{"o":117.4731436397,"h":118.2635895113,"l":114.9323785296,"c":115.5614022637,"v":712419.0228572409,"t":1711468800}
+{"o":115.5614022637,"h":116.6002758826,"l":108.4886492403,"c":109.9324135707,"v":540307.1422538998,"t":1711472400}
+{"o":109.9324135707,"h":111.5129302613,"l":109.6085870508,"c":110.3221560412,"v":437692.5521795145,"t":1711476000}
+{"o":110.3221560412,"h":110.6037078284,"l":109.1392752122,"c":109.6445837796,"v":533698.8065822752,"t":1711479600}
+{"o":109.6445837796,"h":110.7500548276,"l":109.5797430072,"c":110.6483282406,"v":486189.9451757885,"t":1711483200}
+{"o":110.6483282406,"h":112.2347754314,"l":109.9872729941,"c":111.1678463173,"v":418626.0873871145,"t":1711486800}
+{"o":111.1678463173,"h":111.8906773321,"l":110.2872861672,"c":111.7394729919,"v":458498.5346974599,"t":1711490400}
+{"o":111.7394729919,"h":139.5235488319,"l":110.6519194453,"c":137.9779342433,"v":427518.2129884121,"t":1711494000}
+{"o":137.9779342433,"h":139.3789084266,"l":136.6382777873,"c":139.295228083,"v":605207.2456684929,"t":1711497600}
+{"o":139.295228083,"h":139.6376412518,"l":137.7791937734,"c":138.0306784825,"v":542739.2798047842,"t":1711501200}
+{"o":138.0306784825,"h":138.938735279,"l":137.1984747671,"c":138.9192552372,"v":467444.8593605473,"t":1711504800}
+{"o":138.9192552372,"h":138.9453787313,"l":137.0001397905,"c":137.6909805442,"v":527222.1676264369,"t":1711508400}
+{"o":137.6909805442,"h":138.1671176099,"l":136.1340128471,"c":136.9774291168,"v":526708.7394574899,"t":1711512000}
+{"o":136.9774291168,"h":137.91640685,"l":136.3534575929,"c":137.7582383032,"v":368799.8971196701,"t":1711515600}
+{"o":137.7582383032,"h":172.8614457193,"l":133.4106730483,"c":172.0135571663,"v":445609.9890165981,"t":1711519200}
+{"o":172.0135571663,"h":172.3081308871,"l":168.6586688517,"c":169.4377792539,"v":460025.0870906182,"t":1711522800}
+{"o":169.4377792539,"h":170.2591067514,"l":167.7217567274,"c":167.9340699389,"v":400309.5988659647,"t":1711526400}
+{"o":167.9340699389,"h":169.0273920329,"l":166.4678522119,"c":168.7577719388,"v":490299.0413946016,"t":1711530000}
+{"o":168.7577719388,"h":169.5796832014,"l":168.2259334395,"c":169.2034592313,"v":409541.5648297378,"t":1711533600}
+{"o":169.2034592313,"h":171.1223283771,"l":168.001978362,"c":170.9176064193,"v":401593.6185252172,"t":1711537200}
+{"o":170.9176064193,"h":171.2107331474,"l":168.7817000193,"c":169.7063297191,"v":433129.7207366778,"t":1711540800}
+{"o":169.7063297191,"h":173.436170459,"l":167.8401308018,"c":168.3319792398,"v":833665.1403454186,"t":1711544400}
+{"o":168.3319792398,"h":169.0032367026,"l":163.8737212155,"c":167.8188957422,"v":959571.2404483759,"t":1711548000}
+{"o":167.8188957422,"h":168.3917404979,"l":164.1226687924,"c":164.1226687924,"v":647486.5313502687,"t":1711551600}
+{"o":164.1226687924,"h":167.3147854786,"l":163.3393057544,"c":167.0991403095,"v":632002.9770094092,"t":1711555200}
+{"o":167.0991403095,"h":168.2010740313,"l":166.5288544158,"c":167.0683191166,"v":403250.1024721296,"t":1711558800}
+{"o":167.0683191166,"h":167.7029867217,"l":165.2867437985,"c":165.5158224738,"v":439032.0596771179,"t":1711562400}
+{"o":165.5158224738,"h":167.0243158221,"l":165.2008113411,"c":166.6016492489,"v":377219.3842139562,"t":1711566000}
+{"o":166.6016492489,"h":168.9890444165,"l":165.9790338159,"c":168.9358753142,"v":423981.5515513067,"t":1711569600}
+{"o":168.9358753142,"h":169.298147736,"l":167.1889146099,"c":168.1911095286,"v":388168.2869830016,"t":1711573200}
+{"o":168.1911095286,"h":170.7785047536,"l":154.1646979752,"c":160.1728727045,"v":408454.426421199,"t":1711576800}
+{"o":160.1728727045,"h":160.1986073506,"l":158.2104356408,"c":159.5324890403,"v":391220.8861703369,"t":1711580400}
+{"o":159.5324890403,"h":161.158891324,"l":158.7466518508,"c":159.7592938976,"v":584260.452812909,"t":1711584000}
+{"o":159.7592938976,"h":190.9609852754,"l":157.2253587899,"c":188.3173702292,"v":453867.9569257461,"t":1711587600}
+{"o":188.3173702292,"h":189.033558127,"l":185.0249252125,"c":185.8249794945,"v":545387.1038412243,"t":1711591200}
+{"o":185.8249794945,"h":186.5576362624,"l":184.4078861,"c":186.1260312006,"v":436690.3052074439,"t":1711594800}
+{"o":186.1260312006,"h":187.9021364562,"l":185.091774479,"c":187.6026894685,"v":406778.4536258844,"t":1711598400}
+{"o":187.6026894685,"h":201.2002312362,"l":187.064595787,"c":200.2027402405,"v":332992.5334935344,"t":1711602000}
+{"o":200.2027402405,"h":203.9812653972,"l":199.6891521438,"c":203.7115661351,"v":364244.6261114317,"t":1711605600}
+{"o":203.7115661351,"h":204.6527033412,"l":202.7298058591,"c":204.2266706736,"v":316374.502027866,"t":1711609200}
+{"o":204.2266706736,"h":205.4523226389,"l":203.6631565093,"c":203.7622937054,"v":340285.62165156,"t":1711612800}
+{"o":203.7622937054,"h":205.2558661008,"l":203.325310202,"c":204.2630771374,"v":340159.3748221896,"t":1711616400}
+{"o":204.2630771374,"h":204.6757933147,"l":202.0756970369,"c":203.2783678013,"v":408152.8114788883,"t":1711620000}
+{"o":203.2783678013,"h":203.9476030701,"l":201.3159190952,"c":202.0289076556,"v":352974.0479828155,"t":1711623600}
+{"o":202.0289076556,"h":202.6795156432,"l":199.5432930635,"c":200.7665261103,"v":405923.7529376522,"t":1711627200}
+{"o":200.7665261103,"h":202.9417870742,"l":199.2192473,"c":202.8620137008,"v":514877.4118828775,"t":1711630800}
+{"o":202.8620137008,"h":206.7579720245,"l":201.9121348919,"c":206.0927934835,"v":683852.4378647153,"t":1711634400}
+{"o":206.0927934835,"h":206.2036712052,"l":202.7770611899,"c":204.3194382335,"v":586793.7303020451,"t":1711638000}
+{"o":204.3194382335,"h":204.9822902273,"l":201.5023226316,"c":202.083203364,"v":549867.1159805016,"t":1711641600}
+{"o":202.083203364,"h":202.3462989157,"l":201.0495052281,"c":202.0955406426,"v":479297.225039446,"t":1711645200}
+{"o":202.0955406426,"h":204.3403906826,"l":128.953916498,"c":130.1399205739,"v":440334.9822541228,"t":1711648800}
+{"o":130.1399205739,"h":164.3076810651,"l":129.685191077,"c":162.8831683898,"v":547463.532528175,"t":1711652400}
+{"o":162.8831683898,"h":164.771775995,"l":162.6665538392,"c":163.9453333961,"v":545649.2304326985,"t":1711656000}
+{"o":163.9453333961,"h":165.2193582035,"l":162.3937022493,"c":163.6974408321,"v":576151.0694880687,"t":1711659600}
+{"o":163.6974408321,"h":166.0486560505,"l":162.8511996058,"c":165.9600143369,"v":451362.6339260364,"t":1711663200}
+{"o":165.9600143369,"h":167.2012955351,"l":165.2891061889,"c":165.7458981036,"v":493996.7089723542,"t":1711666800}
+{"o":165.7458981036,"h":165.8109315916,"l":163.9546545805,"c":164.8383091611,"v":446949.4197318056,"t":1711670400}
+{"o":164.8383091611,"h":166.7564670953,"l":164.3875859928,"c":164.9518912889,"v":495941.8148154986,"t":1711674000}
+{"o":164.9518912889,"h":166.1643967958,"l":164.0525212269,"c":165.4012936974,"v":507326.9627688175,"t":1711677600}
+{"o":165.4012936974,"h":166.3809696456,"l":164.2276105535,"c":164.6077934002,"v":466443.8620010193,"t":1711681200}
+{"o":164.6077934002,"h":165.2657041996,"l":163.5747513225,"c":163.8959542203,"v":435310.4577569775,"t":1711684800}
+{"o":163.8959542203,"h":164.4023863463,"l":162.3309236166,"c":162.5702288499,"v":462952.9531815926,"t":1711688400}
+{"o":162.5702288499,"h":163.5059556869,"l":161.9438716267,"c":163.0008310529,"v":353687.3951391025,"t":1711692000}
+{"o":163.0008310529,"h":163.456761431,"l":160.2952415538,"c":160.517089007,"v":409293.42825727,"t":1711695600}
+{"o":160.517089007,"h":162.7248285794,"l":160.2572328113,"c":162.0948863798,"v":351922.6621630636,"t":1711699200}
+{"o":162.0948863798,"h":162.6995937995,"l":160.2417983983,"c":160.5875289566,"v":357814.3850476666,"t":1711702800}
+{"o":160.5875289566,"h":162.2974138963,"l":160.2829486456,"c":162.205884541,"v":360892.3266623789,"t":1711706400}
+{"o":162.205884541,"h":163.0411071332,"l":161.7863483759,"c":162.4370928101,"v":356535.5957225305,"t":1711710000}
+{"o":162.4370928101,"h":162.9571420678,"l":161.3566095087,"c":162.3688462684,"v":406351.1033128157,"t":1711713600}
+{"o":162.3688462684,"h":163.619584777,"l":161.7786089793,"c":163.285283566,"v":498725.3777117218,"t":1711717200}
+{"o":163.285283566,"h":196.1555320238,"l":162.7608221122,"c":176.8362319873,"v":584092.3150955115,"t":1711720800}
+{"o":176.8362319873,"h":177.1299700019,"l":172.9409761439,"c":173.3278707689,"v":682041.9932362582,"t":1711724400}
+{"o":173.3278707689,"h":175.6004815519,"l":173.0789565577,"c":173.2539678078,"v":597174.6123920849,"t":1711728000}
+{"o":173.2539678078,"h":174.7353257657,"l":173.0445223924,"c":174.4577064958,"v":671476.6153918322,"t":1711731600}
+{"o":174.4577064958,"h":174.8887200748,"l":173.2889481552,"c":174.6513368745,"v":607634.9904592095,"t":1711735200}
+{"o":174.6513368745,"h":176.0577331469,"l":173.9122489763,"c":175.9889950124,"v":630458.2799873208,"t":1711738800}
+{"o":175.9889950124,"h":178.1146139619,"l":175.2159378903,"c":177.8493899154,"v":618584.9738531271,"t":1711742400}
+{"o":177.8493899154,"h":178.124547565,"l":175.7019745168,"c":176.8391608554,"v":644672.5058409896,"t":1711746000}
+{"o":176.8391608554,"h":180.569177199,"l":176.5805578852,"c":180.2758653342,"v":563772.0686795012,"t":1711749600}
+{"o":180.2758653342,"h":181.2213608331,"l":179.370666453,"c":180.1841820499,"v":631670.7039474623,"t":1711753200}
+{"o":180.1841820499,"h":182.4016137482,"l":179.0343352242,"c":182.0910086643,"v":649896.0617163791,"t":1711756800}
+{"o":182.0910086643,"h":182.5524177837,"l":180.2457202864,"c":180.4011683518,"v":634082.0554284863,"t":1711760400}
+{"o":180.4011683518,"h":181.1611883179,"l":179.5720848679,"c":180.0685189768,"v":533113.0774373703,"t":1711764000}
+{"o":180.0685189768,"h":181.2049725536,"l":179.986276025,"c":180.8289326062,"v":536390.2790798545,"t":1711767600}
+{"o":180.8289326062,"h":186.2047496344,"l":180.6559353328,"c":186.1032628229,"v":779021.7793808667,"t":1711771200}
+{"o":186.1032628229,"h":187.5625028805,"l":185.0988220387,"c":186.4181675862,"v":733349.6627896441,"t":1711774800}
+{"o":186.4181675862,"h":187.4586362391,"l":185.068383466,"c":185.5418559849,"v":744917.8899358142,"t":1711778400}
+{"o":185.5418559849,"h":186.3855732276,"l":183.4259856272,"c":183.6758933587,"v":730758.3029392186,"t":1711782000}
+{"o":183.6758933587,"h":184.4531679407,"l":181.1840131114,"c":182.5481635955,"v":682327.0811668308,"t":1711785600}
+{"o":182.5481635955,"h":184.5886057685,"l":182.2348418236,"c":183.7946044677,"v":558663.0223087221,"t":1711789200}
+{"o":183.7946044677,"h":184.595655014,"l":183.198185737,"c":183.771010386,"v":475890.8010013656,"t":1711792800}
+{"o":183.771010386,"h":186.328370662,"l":183.771010386,"c":185.5564116941,"v":488916.9027649061,"t":1711796400}
+{"o":185.5564116941,"h":186.2510508753,"l":184.4889075845,"c":185.7220557055,"v":498413.4697176522,"t":1711800000}
+{"o":185.7220557055,"h":185.8277476606,"l":184.037066015,"c":184.9494443651,"v":533337.2705417044,"t":1711803600}
+{"o":184.9494443651,"h":185.4331610115,"l":182.9700023304,"c":183.7033307871,"v":569813.8056161746,"t":1711807200}
+{"o":183.7033307871,"h":184.786855681,"l":183.1856757114,"c":184.1122813743,"v":678558.3567413904,"t":1711810800}
+{"o":184.1122813743,"h":185.5518956713,"l":178.6511316217,"c":180.5116208964,"v":733675.3604147336,"t":1711814400}
+{"o":180.5116208964,"h":180.7582013896,"l":179.4219881867,"c":179.9263651993,"v":532634.5898639301,"t":1711818000}
+{"o":179.9263651993,"h":180.6025449299,"l":178.9569743915,"c":179.0729346857,"v":485741.2132579964,"t":1711821600}
+{"o":179.0729346857,"h":179.6054952177,"l":176.7449134331,"c":178.6122284671,"v":574035.972043477,"t":1711825200}
+{"o":178.6122284671,"h":178.8335998404,"l":177.6636443493,"c":178.0144286159,"v":430854.2580915273,"t":1711828800}
+{"o":178.0144286159,"h":178.7028611292,"l":176.976587413,"c":178.2506819112,"v":397780.620733596,"t":1711832400}
+{"o":178.2506819112,"h":179.6360771445,"l":177.7227779889,"c":179.1391528403,"v":460261.0113453118,"t":1711836000}
+{"o":179.1391528403,"h":179.3694329542,"l":176.5039230293,"c":177.3626914744,"v":501265.1853030321,"t":1711839600}
+{"o":177.3626914744,"h":179.768723957,"l":176.9268573103,"c":178.3286860161,"v":536660.428084523,"t":1711843200}
+{"o":178.3286860161,"h":180.1283082382,"l":177.6039416748,"c":179.8222047366,"v":531878.6465764679,"t":1711846800}
+{"o":179.8222047366,"h":180.1949925709,"l":178.1749245595,"c":178.5246512372,"v":548203.4525183358,"t":1711850400}
+{"o":178.5246512372,"h":179.1490526053,"l":176.8475927708,"c":177.464851099,"v":494455.1013991081,"t":1711854000}
+{"o":177.464851099,"h":178.6877500312,"l":177.0772667682,"c":178.4434156849,"v":376372.1931633227,"t":1711857600}
+{"o":178.4434156849,"h":179.6961681004,"l":177.8406417599,"c":179.4580564248,"v":378071.3370110907,"t":1711861200}
+{"o":179.4580564248,"h":179.6836831233,"l":177.855559642,"c":178.1079842105,"v":373035.1923817963,"t":1711864800}
+{"o":178.1079842105,"h":180.1245370214,"l":177.8790671349,"c":179.652462857,"v":374269.6918632304,"t":1711868400}
+{"o":179.652462857,"h":180.1805889779,"l":178.9636857093,"c":179.922420319,"v":462411.2547512687,"t":1711872000}
+{"o":179.922420319,"h":180.0348869564,"l":178.5700321663,"c":179.5170785102,"v":490458.0818279352,"t":1711875600}
+{"o":179.5170785102,"h":179.9963276465,"l":178.4238234772,"c":179.0234434007,"v":413558.4160573506,"t":1711879200}
+{"o":179.0234434007,"h":179.8763773986,"l":178.4399044369,"c":178.8112025884,"v":366357.8131434062,"t":1711882800}
+{"o":178.8112025884,"h":180.0470994913,"l":178.4781039839,"c":179.2223376609,"v":384946.9722490637,"t":1711886400}
+{"o":179.2223376609,"h":180.5688370242,"l":178.6232792435,"c":179.9321421612,"v":500012.2847363994,"t":1711890000}
+{"o":179.9321421612,"h":180.2872973087,"l":178.8090799309,"c":179.354668294,"v":484596.5660744924,"t":1711893600}
+{"o":179.354668294,"h":179.9583888612,"l":178.5186062778,"c":178.6467996772,"v":513732.8090508675,"t":1711897200}
+{"o":178.6467996772,"h":179.6699398863,"l":178.4673723292,"c":179.2779611359,"v":511793.1016651909,"t":1711900800}
+{"o":179.2779611359,"h":180.1107431049,"l":178.7559650049,"c":179.7679374743,"v":514315.4525762796,"t":1711904400}
+{"o":179.7679374743,"h":182.1145236105,"l":179.0318232285,"c":181.1299031258,"v":535381.0856923526,"t":1711908000}
+{"o":181.1299031258,"h":183.9738769926,"l":180.6669741819,"c":182.6619645803,"v":625682.4684587063,"t":1711911600}
+{"o":182.6619645803,"h":183.4051807679,"l":181.1914408869,"c":182.0532936056,"v":520101.6161588357,"t":1711915200}
+{"o":182.0532936056,"h":182.5988259948,"l":181.2111608509,"c":182.2890217787,"v":541950.1439051076,"t":1711918800}
+{"o":182.2890217787,"h":183.6882559751,"l":181.53514396,"c":183.1668984886,"v":563996.8691336775,"t":1711922400}
+{"o":183.1668984886,"h":185.9098001627,"l":182.5420910158,"c":184.7024896814,"v":665198.7212063173,"t":1711926000}
+{"o":184.7024896814,"h":185.639420384,"l":183.4105878727,"c":184.4872474688,"v":659809.285582968,"t":1711929600}
+{"o":184.4872474688,"h":186.7164949485,"l":184.0469657348,"c":185.4289756124,"v":683458.2659706465,"t":1711933200}
+{"o":185.4289756124,"h":186.0415783583,"l":184.624880414,"c":185.1830285728,"v":602799.1477044069,"t":1711936800}
+{"o":185.1830285728,"h":185.9824897954,"l":183.8498854367,"c":185.0136467333,"v":635804.2229976046,"t":1711940400}
+{"o":185.0136467333,"h":186.2251363675,"l":170.8569631729,"c":170.9476834785,"v":627463.2007594107,"t":1711944000}
+{"o":170.9476834785,"h":171.6484673697,"l":164.5752256167,"c":165.5932762237,"v":1033054.0400529092,"t":1711947600}
+{"o":165.5932762237,"h":168.6546086303,"l":165.1110194259,"c":168.4253849007,"v":826701.8437735512,"t":1711951200}
+{"o":168.4253849007,"h":169.8739678348,"l":163.1979275343,"c":163.4355401655,"v":525616.2719797484,"t":1711954800}
+{"o":163.4355401655,"h":170.4694083201,"l":161.2780606141,"c":168.6103533658,"v":610469.7508456717,"t":1711958400}
+{"o":168.6103533658,"h":169.9910579369,"l":168.51002952,"c":168.8914153461,"v":435340.1057635996,"t":1711962000}
+{"o":168.8914153461,"h":172.8291656688,"l":167.1771719433,"c":171.7736547805,"v":429089.505620726,"t":1711965600}
+{"o":171.7736547805,"h":172.6523180049,"l":170.6084913419,"c":170.6565094686,"v":434059.6719671161,"t":1711969200}
+{"o":170.6565094686,"h":172.1669737359,"l":170.4163049047,"c":172.0919812991,"v":483267.1272320381,"t":1711972800}
+{"o":172.0919812991,"h":207.790530693,"l":171.3016469807,"c":206.6974311209,"v":610441.9280418333,"t":1711976400}
+{"o":206.6974311209,"h":207.5216023754,"l":200.0909850082,"c":200.9850945827,"v":861158.5225429549,"t":1711980000}
+{"o":200.9850945827,"h":201.5291303956,"l":196.3027273592,"c":197.4809263875,"v":944537.9134976279,"t":1711983600}
+{"o":197.4809263875,"h":200.6054376659,"l":196.5240792868,"c":198.9325642968,"v":716766.9299014336,"t":1711987200}
+{"o":198.9325642968,"h":199.854805283,"l":197.1741498225,"c":199.6182057151,"v":552535.1017297786,"t":1711990800}
+{"o":199.6182057151,"h":199.7633220118,"l":196.8338643609,"c":199.0967447642,"v":615927.0925902927,"t":1711994400}
+{"o":199.0967447642,"h":203.2455028746,"l":198.3537947018,"c":203.0346856207,"v":565248.6831439668,"t":1711998000}
+{"o":203.0346856207,"h":203.5406062929,"l":201.2432040451,"c":203.4496701235,"v":525307.6958228272,"t":1712001600}
+{"o":203.4496701235,"h":203.6922089695,"l":202.1129410705,"c":202.4312440063,"v":445290.5592555344,"t":1712005200}
+{"o":202.4312440063,"h":203.4079566144,"l":201.6013136611,"c":202.6127261546,"v":511870.0913031733,"t":1712008800}
+{"o":202.6127261546,"h":203.6047874112,"l":201.8550706035,"c":201.9097977055,"v":492025.2661315472,"t":1712012400}
+{"o":201.9097977055,"h":230.6331841967,"l":197.8988875064,"c":226.8176513967,"v":628294.6785569793,"t":1712016000}
+{"o":226.8176513967,"h":229.5325979545,"l":225.2296940443,"c":226.4025485619,"v":515884.5692387876,"t":1712019600}
+{"o":226.4025485619,"h":226.6646276084,"l":216.554422805,"c":220.9086542926,"v":1120510.9311404836,"t":1712023200}
+{"o":220.9086542926,"h":222.0338041324,"l":217.9606809789,"c":218.6416050046,"v":841080.5525450177,"t":1712026800}
+{"o":218.6416050046,"h":219.9564518558,"l":216.8538248268,"c":218.5985221165,"v":649998.7862986173,"t":1712030400}
+{"o":218.5985221165,"h":219.885906654,"l":215.7520446878,"c":219.7234673755,"v":651202.4701136549,"t":1712034000}
+{"o":219.7234673755,"h":227.8935433202,"l":218.746558012,"c":226.9494949653,"v":647768.1874755371,"t":1712037600}
+{"o":226.9494949653,"h":227.6612055199,"l":223.5365582308,"c":224.0447867744,"v":495545.2455853969,"t":1712041200}
+{"o":224.0447867744,"h":224.869519212,"l":189.84606437,"c":190.5477867471,"v":468450.1000772545,"t":1712044800}
+{"o":190.5477867471,"h":192.4952206278,"l":189.0325294545,"c":191.6839526829,"v":600696.9440881163,"t":1712048400}
+{"o":191.6839526829,"h":192.0286777148,"l":188.8407958958,"c":190.1811067651,"v":458000.5133048296,"t":1712052000}
+{"o":190.1811067651,"h":190.7413805721,"l":186.3415128509,"c":189.0963487281,"v":548194.3382071574,"t":1712055600}
+{"o":189.0963487281,"h":191.1112392903,"l":187.4790212727,"c":188.2051622718,"v":528595.1806525829,"t":1712059200}
+{"o":188.2051622718,"h":189.0949655404,"l":184.8485020662,"c":187.6645045929,"v":716242.0435971136,"t":1712062800}
+{"o":187.6645045929,"h":191.6657669982,"l":186.8426680845,"c":189.7116573394,"v":675802.4004019846,"t":1712066400}
+{"o":189.7116573394,"h":191.5397356898,"l":148.6559194783,"c":149.3233403577,"v":721565.331263011,"t":1712070000}
+{"o":149.3233403577,"h":152.3462450943,"l":148.8849282834,"c":151.8956404138,"v":986624.358725987,"t":1712073600}
+{"o":151.8956404138,"h":153.6413251864,"l":150.4131097381,"c":153.5312718027,"v":706831.9398622251,"t":1712077200}
+{"o":153.5312718027,"h":155.9403036793,"l":152.8816127631,"c":155.7560738661,"v":627785.9244072411,"t":1712080800}
+{"o":155.7560738661,"h":157.329297115,"l":155.0500814588,"c":156.41457631,"v":580819.990321463,"t":1712084400}
+{"o":156.41457631,"h":156.89243246,"l":154.6825326753,"c":155.5028234121,"v":651254.0728505891,"t":1712088000}
+{"o":155.5028234121,"h":156.0229516873,"l":153.5353035479,"c":154.7414309391,"v":630846.0775849565,"t":1712091600}
+{"o":154.7414309391,"h":155.9068563255,"l":154.0649622226,"c":154.9351428785,"v":471616.1100878541,"t":1712095200}
+{"o":154.9351428785,"h":154.991855636,"l":152.0497395255,"c":152.6965243329,"v":487659.1244633506,"t":1712098800}
+{"o":152.6965243329,"h":153.618752995,"l":148.2559854687,"c":152.4047230014,"v":736477.1169741516,"t":1712102400}
+{"o":152.4047230014,"h":156.6502457094,"l":150.2948597431,"c":155.8949402489,"v":642361.9373044807,"t":1712106000}
+{"o":155.8949402489,"h":156.9207727361,"l":154.6335633276,"c":156.3484194429,"v":528595.4932049321,"t":1712109600}
+{"o":156.3484194429,"h":159.1255058702,"l":155.1064194724,"c":158.5796149234,"v":480156.9133887268,"t":1712113200}
+{"o":158.5796149234,"h":159.2702303849,"l":157.3604169249,"c":158.2088652086,"v":562255.1995955671,"t":1712116800}
+{"o":158.2088652086,"h":158.9295145636,"l":157.1478888241,"c":158.7280026084,"v":479814.680691823,"t":1712120400}
+{"o":158.7280026084,"h":177.5146771262,"l":158.0571054893,"c":176.3410359602,"v":483862.0798792936,"t":1712124000}
+{"o":176.3410359602,"h":177.0860404991,"l":175.0097783149,"c":175.5515468886,"v":368218.9190414741,"t":1712127600}
+{"o":175.5515468886,"h":177.2369603053,"l":174.2794114006,"c":176.4037600735,"v":428141.5365443233,"t":1712131200}
+{"o":176.4037600735,"h":177.1868484715,"l":175.5175137472,"c":176.0402659746,"v":393732.4907310691,"t":1712134800}
+{"o":176.0402659746,"h":176.7388627672,"l":173.2199532705,"c":174.4364465959,"v":395340.7422968526,"t":1712138400}
+{"o":174.4364465959,"h":174.8025376428,"l":172.3895248851,"c":173.7760912791,"v":662062.3039502153,"t":1712142000}
+{"o":173.7760912791,"h":174.9139229651,"l":172.7329938867,"c":173.97620076,"v":742657.0114267241,"t":1712145600}
+{"o":173.97620076,"h":175.2171258005,"l":172.5738567784,"c":173.0516924682,"v":703563.7241250252,"t":1712149200}
+{"o":173.0516924682,"h":177.3728795017,"l":172.8480808205,"c":176.2362130231,"v":700739.6227908779,"t":1712152800}
+{"o":176.2362130231,"h":207.6500471332,"l":173.5921887154,"c":205.6489403569,"v":614576.7983068342,"t":1712156400}
+{"o":205.6489403569,"h":207.7704176582,"l":204.4134560685,"c":205.9828453199,"v":692118.3544162686,"t":1712160000}
+{"o":205.9828453199,"h":206.9199135665,"l":203.6771402034,"c":204.3882707832,"v":683747.1047137529,"t":1712163600}
+{"o":204.3882707832,"h":204.6679440086,"l":200.5550419314,"c":202.7480809497,"v":595227.6665091998,"t":1712167200}
+{"o":202.7480809497,"h":203.2762902835,"l":200.2232988689,"c":201.9840902298,"v":487514.8667188497,"t":1712170800}
+{"o":201.9840902298,"h":202.2492061307,"l":197.6249287866,"c":198.5361896691,"v":610461.5907008415,"t":1712174400}
+{"o":198.5361896691,"h":201.065416979,"l":196.2878151888,"c":200.3067787628,"v":606741.2792568712,"t":1712178000}
+{"o":200.3067787628,"h":220.8893240465,"l":199.582728294,"c":220.5514795634,"v":486803.7557176527,"t":1712181600}
+{"o":220.5514795634,"h":221.3591369578,"l":217.7854345676,"c":219.1567909324,"v":417031.7013371204,"t":1712185200}
+{"o":219.1567909324,"h":222.0270935325,"l":218.5443920318,"c":221.1948915808,"v":482196.7974269486,"t":1712188800}
+{"o":221.1948915808,"h":221.2630312966,"l":218.3558865342,"c":220.0335397316,"v":464599.9934407229,"t":1712192400}
+{"o":220.0335397316,"h":220.3652813656,"l":216.10661922,"c":217.2877053136,"v":586674.4718597378,"t":1712196000}
+{"o":217.2877053136,"h":218.357605581,"l":214.0346516942,"c":215.0376535702,"v":564472.9572496719,"t":1712199600}
+{"o":215.0376535702,"h":215.9352614868,"l":211.6260193309,"c":215.5198360819,"v":547178.134416324,"t":1712203200}
+{"o":215.5198360819,"h":217.2879080206,"l":214.8608500612,"c":216.5019995701,"v":451572.191451756,"t":1712206800}
+{"o":216.5019995701,"h":218.6475784132,"l":216.0898190279,"c":217.9122442208,"v":318000.8344923231,"t":1712210400}
+{"o":217.9122442208,"h":259.1381602194,"l":217.3008474464,"c":257.8628731231,"v":308103.2672731545,"t":1712214000}
+{"o":257.8628731231,"h":274.1985616235,"l":257.2420848743,"c":273.1610092045,"v":319884.7018131696,"t":1712217600}
+{"o":273.1610092045,"h":273.8259971566,"l":270.0713518631,"c":272.8170087903,"v":355999.3202354605,"t":1712221200}
+{"o":272.8170087903,"h":274.3826085554,"l":271.7587713249,"c":273.1317706009,"v":323266.0483324282,"t":1712224800}
+{"o":273.1317706009,"h":274.2760959166,"l":271.6032317407,"c":273.0244342343,"v":347229.392501147,"t":1712228400}
+{"o":273.0244342343,"h":275.9545959862,"l":272.0446220962,"c":272.6636941239,"v":600925.3038919743,"t":1712232000}
+{"o":272.6636941239,"h":282.1460787284,"l":271.9291544185,"c":277.1425861018,"v":895990.315140921,"t":1712235600}
+{"o":277.1425861018,"h":279.1630465043,"l":275.7440443662,"c":277.1776542248,"v":555039.590056185,"t":1712239200}
+{"o":277.1776542248,"h":278.0452935495,"l":274.4905923524,"c":275.3317470349,"v":501116.0476026494,"t":1712242800}
+{"o":275.3317470349,"h":277.5534683851,"l":274.9939589345,"c":275.9984043422,"v":421068.5755485399,"t":1712246400}
+{"o":275.9984043422,"h":278.7320979394,"l":274.4722998805,"c":278.434876735,"v":500637.3004927108,"t":1712250000}
+{"o":278.434876735,"h":280.4882636265,"l":273.1876614577,"c":273.8159442417,"v":695609.5278781141,"t":1712253600}
+{"o":273.8159442417,"h":275.5850852259,"l":268.5998502685,"c":273.2804721403,"v":515930.9626756439,"t":1712257200}
+{"o":273.2804721403,"h":273.6359367929,"l":266.104959994,"c":268.7761513384,"v":693514.2684575556,"t":1712260800}
+{"o":268.7761513384,"h":270.6221129343,"l":266.7327570519,"c":268.1059351966,"v":545432.5679701378,"t":1712264400}
+{"o":268.1059351966,"h":269.8376620829,"l":267.1453215061,"c":268.388607399,"v":408231.6176703646,"t":1712268000}
+{"o":268.388607399,"h":271.4788906639,"l":267.5685400812,"c":271.0400806308,"v":366758.5716477447,"t":1712271600}
+{"o":271.0400806308,"h":272.5512600516,"l":269.4415665955,"c":272.4830557796,"v":388243.258357385,"t":1712275200}
+{"o":272.4830557796,"h":272.6099721788,"l":267.0312984444,"c":268.5247417232,"v":473882.6518585252,"t":1712278800}
+{"o":268.5247417232,"h":269.1548725826,"l":261.1447298978,"c":262.136208468,"v":538312.9597517985,"t":1712282400}
+{"o":262.136208468,"h":265.4050065949,"l":261.282177781,"c":264.0064239381,"v":366186.1363355089,"t":1712286000}
+{"o":264.0064239381,"h":265.8559880273,"l":257.6206668398,"c":260.3356522479,"v":390166.3965373354,"t":1712289600}
+{"o":260.3356522479,"h":264.1069368294,"l":254.5866548761,"c":258.514667788,"v":566673.9800196788,"t":1712293200}
+{"o":258.514667788,"h":260.3891293655,"l":256.8856537885,"c":257.8888316752,"v":378861.7247399869,"t":1712296800}
+{"o":257.8888316752,"h":258.7848084395,"l":219.3455735674,"c":222.7395495796,"v":328399.6906478259,"t":1712300400}
+{"o":222.7395495796,"h":225.4101213444,"l":218.6363576033,"c":220.0690220121,"v":365938.2249895174,"t":1712304000}
+{"o":220.0690220121,"h":220.3264897836,"l":217.419944286,"c":219.5097775695,"v":446534.2474635507,"t":1712307600}
+{"o":219.5097775695,"h":220.3262303926,"l":216.1341071327,"c":218.9408559699,"v":425411.1404703381,"t":1712311200}
+{"o":218.9408559699,"h":219.8066887108,"l":215.2062216025,"c":215.8533632264,"v":389863.3801117365,"t":1712314800}
+{"o":215.8533632264,"h":220.0901630904,"l":210.1633325552,"c":219.8720771156,"v":585285.2257971405,"t":1712318400}
+{"o":219.8720771156,"h":226.6316463353,"l":217.164753152,"c":222.9487149583,"v":595903.8485881521,"t":1712322000}
+{"o":222.9487149583,"h":227.6935523695,"l":201.4372845077,"c":204.2395423539,"v":565931.0144288943,"t":1712325600}
+{"o":204.2395423539,"h":205.4942330566,"l":199.8754514773,"c":204.3903925678,"v":482869.7099390099,"t":1712329200}
+{"o":204.3903925678,"h":205.0885854178,"l":200.5263064974,"c":202.3819798385,"v":420579.6904725811,"t":1712332800}
+{"o":202.3819798385,"h":202.858659756,"l":199.0952291007,"c":200.8850732799,"v":375898.5659888697,"t":1712336400}
+{"o":200.8850732799,"h":202.8482088363,"l":199.9357935829,"c":202.6323101665,"v":390341.6990891648,"t":1712340000}
+{"o":202.6323101665,"h":205.2184400201,"l":201.7314387274,"c":203.6085978612,"v":432325.5412892138,"t":1712343600}
+{"o":203.6085978612,"h":205.2357878064,"l":203.0968147267,"c":204.0096731171,"v":503460.6110724628,"t":1712347200}
+{"o":204.0096731171,"h":206.2112123874,"l":203.0781749029,"c":203.0985235012,"v":395190.1495829082,"t":1712350800}
+{"o":203.0985235012,"h":203.934490742,"l":202.0103400263,"c":202.3064833017,"v":313285.1839455844,"t":1712354400}
+{"o":202.3064833017,"h":203.7175529365,"l":201.916236126,"c":202.2193687918,"v":277604.2789149527,"t":1712358000}
+{"o":202.2193687918,"h":204.7735297061,"l":201.2367619467,"c":203.3025400384,"v":376962.9474839777,"t":1712361600}
+{"o":203.3025400384,"h":204.6466105228,"l":202.2916341008,"c":202.6648878222,"v":297057.6319243374,"t":1712365200}
+{"o":202.6648878222,"h":203.4903051029,"l":201.1491519702,"c":201.5864629331,"v":286018.3976951393,"t":1712368800}
+{"o":201.5864629331,"h":204.5970328469,"l":201.0690581255,"c":204.0156294916,"v":275813.2601684953,"t":1712372400}
+{"o":204.0156294916,"h":204.4014205921,"l":202.8110588786,"c":203.7711193074,"v":271594.9667716049,"t":1712376000}
+{"o":203.7711193074,"h":206.7614244421,"l":203.136036206,"c":205.8699824833,"v":355455.5511410601,"t":1712379600}
+{"o":205.8699824833,"h":206.6768550507,"l":205.1779521795,"c":206.2910195633,"v":303829.4996185338,"t":1712383200}
+{"o":206.2910195633,"h":211.1242823431,"l":204.4842521678,"c":210.1486696675,"v":282137.4049328621,"t":1712386800}
+{"o":210.1486696675,"h":216.5345060456,"l":209.1936378399,"c":216.1583983093,"v":286174.8602497029,"t":1712390400}
+{"o":216.1583983093,"h":216.9404947608,"l":213.7984893515,"c":214.1271680404,"v":288623.1460665449,"t":1712394000}
+{"o":214.1271680404,"h":215.0090767193,"l":213.0032601338,"c":213.9533861381,"v":240738.719090092,"t":1712397600}
+{"o":213.9533861381,"h":214.6282702114,"l":212.8340374909,"c":213.4552222852,"v":222830.1285795437,"t":1712401200}
+{"o":213.4552222852,"h":214.2705330096,"l":211.8735180586,"c":212.7980921582,"v":243586.2000824691,"t":1712404800}
+{"o":212.7980921582,"h":213.2164477983,"l":209.7598053642,"c":211.5645821554,"v":225867.17891166,"t":1712408400}
+{"o":211.5645821554,"h":213.864340646,"l":210.5319816648,"c":212.8655537834,"v":243647.3031735198,"t":1712412000}
+{"o":212.8655537834,"h":217.0395396684,"l":212.4399902458,"c":215.1270904426,"v":313820.6450635003,"t":1712415600}
+{"o":215.1270904426,"h":217.444873614,"l":214.5579838429,"c":215.8268398722,"v":444284.3669711064,"t":1712419200}
+{"o":215.8268398722,"h":216.7338649735,"l":213.1294948685,"c":215.5366243144,"v":349988.1989165772,"t":1712422800}
+{"o":215.5366243144,"h":216.3509717351,"l":214.0208121268,"c":215.2071674249,"v":294259.4017274331,"t":1712426400}
+{"o":215.2071674249,"h":216.1331034939,"l":214.7642163995,"c":215.527211829,"v":278548.3612084679,"t":1712430000}
+{"o":215.527211829,"h":216.3936887856,"l":214.7618444085,"c":216.1379380288,"v":304831.2210188123,"t":1712433600}
+{"o":216.1379380288,"h":216.942734202,"l":214.9444775306,"c":215.8937955751,"v":320610.6222952188,"t":1712437200}
+{"o":215.8937955751,"h":217.5601668703,"l":214.9582153402,"c":217.0144446482,"v":425909.9198586494,"t":1712440800}
+{"o":217.0144446482,"h":219.0011769298,"l":216.7521328661,"c":217.2394321568,"v":472917.8147868604,"t":1712444400}
+{"o":217.2394321568,"h":217.6355077621,"l":213.1800039265,"c":216.3436830317,"v":303440.198714212,"t":1712448000}
+{"o":216.3436830317,"h":221.8494019288,"l":216.2393999665,"c":221.4668030753,"v":418389.7510864414,"t":1712451600}
+{"o":221.4668030753,"h":222.6124736506,"l":219.2232569014,"c":219.7749526229,"v":378679.8504675934,"t":1712455200}
+{"o":219.7749526229,"h":221.6548895982,"l":219.1434848107,"c":219.5319574927,"v":368762.7480039085,"t":1712458800}
+{"o":219.5319574927,"h":222.3602664243,"l":218.6628794894,"c":219.3268094393,"v":343145.9367356999,"t":1712462400}
+{"o":219.3268094393,"h":220.5959815624,"l":218.7139537101,"c":219.9253478247,"v":276693.7894399663,"t":1712466000}
+{"o":219.9253478247,"h":220.7957927387,"l":217.6538502181,"c":218.1177615936,"v":360398.7040375868,"t":1712469600}
+{"o":218.1177615936,"h":239.011042761,"l":217.6208014064,"c":238.4522107505,"v":282719.1749882387,"t":1712473200}
+{"o":238.4522107505,"h":239.9620132928,"l":237.8605724281,"c":238.9212189044,"v":271471.4755826058,"t":1712476800}
+{"o":238.9212189044,"h":239.6116303417,"l":236.7260881351,"c":237.9068520312,"v":244824.6544298154,"t":1712480400}
+{"o":237.9068520312,"h":239.5694275769,"l":237.0128901353,"c":239.3351299872,"v":230318.6805231222,"t":1712484000}
+{"o":239.3351299872,"h":240.3804101736,"l":238.2762759506,"c":239.7592697439,"v":226994.9803700001,"t":1712487600}
+{"o":239.7592697439,"h":240.9474895618,"l":238.0477988071,"c":240.2297641922,"v":216695.2012186792,"t":1712491200}
+{"o":240.2297641922,"h":241.3742791556,"l":239.6018941311,"c":240.812216397,"v":323754.3138121317,"t":1712494800}
+{"o":240.812216397,"h":241.9191008507,"l":239.364843377,"c":241.1623938875,"v":269527.5689243746,"t":1712498400}
+{"o":241.1623938875,"h":242.7229199582,"l":231.1013440647,"c":231.2363194804,"v":319732.9667653239,"t":1712502000}
+{"o":231.2363194804,"h":235.0511223168,"l":231.0729331715,"c":233.7360468255,"v":376868.981513099,"t":1712505600}
+{"o":233.7360468255,"h":234.5466440237,"l":231.2571018911,"c":231.8181702655,"v":350425.7673578372,"t":1712509200}
+{"o":231.8181702655,"h":232.5259695081,"l":228.5841131015,"c":230.1281915216,"v":409493.181421171,"t":1712512800}
+{"o":230.1281915216,"h":231.0775313621,"l":228.4242606641,"c":229.4392785716,"v":451880.7047173231,"t":1712516400}
+{"o":229.4392785716,"h":231.0556109,"l":228.3777561352,"c":230.0648848933,"v":370218.176719682,"t":1712520000}
+{"o":230.0648848933,"h":231.1171175827,"l":228.3973284216,"c":228.8132743944,"v":294932.4315392583,"t":1712523600}
+{"o":228.8132743944,"h":231.6017494008,"l":227.4677588049,"c":229.7746391833,"v":290559.4242101269,"t":1712527200}
+{"o":229.7746391833,"h":231.6655328981,"l":229.2854824366,"c":230.9690829554,"v":261051.9265595026,"t":1712530800}
+{"o":230.9690829554,"h":231.6805726309,"l":226.3911459504,"c":228.8450402846,"v":312223.0448874986,"t":1712534400}
+{"o":228.8450402846,"h":230.8336852861,"l":227.3236828367,"c":228.0472270492,"v":266238.4338852523,"t":1712538000}
+{"o":228.0472270492,"h":228.9395556171,"l":226.6920321836,"c":227.2543601034,"v":311795.3857405398,"t":1712541600}
+{"o":227.2543601034,"h":228.267230572,"l":224.0110510988,"c":226.5163927366,"v":324421.6085777877,"t":1712545200}
+{"o":226.5163927366,"h":227.8897791849,"l":226.0216272939,"c":226.5611752882,"v":301592.1455910362,"t":1712548800}
+{"o":226.5611752882,"h":228.2912691882,"l":224.8936239344,"c":227.9264007855,"v":285558.3844919817,"t":1712552400}
+{"o":227.9264007855,"h":229.7632513722,"l":226.7570101574,"c":227.6967917098,"v":306331.1450676559,"t":1712556000}
+{"o":227.6967917098,"h":233.3386788076,"l":226.9495722036,"c":231.6240440494,"v":471852.0398276009,"t":1712559600}
+{"o":231.6240440494,"h":237.2269434116,"l":231.0587328664,"c":236.2989295273,"v":532190.9336457343,"t":1712563200}
+{"o":236.2989295273,"h":238.7270068149,"l":234.8828250879,"c":235.4747701409,"v":425671.2802487258,"t":1712566800}
+{"o":235.4747701409,"h":236.9638105958,"l":233.9781979204,"c":235.7011079357,"v":333450.2316672222,"t":1712570400}
+{"o":235.7011079357,"h":236.2781302312,"l":205.8636931057,"c":206.7937990453,"v":283692.4628037331,"t":1712574000}
+{"o":206.7937990453,"h":208.9509879612,"l":204.0551972358,"c":205.3484196016,"v":326592.6381638771,"t":1712577600}
+{"o":205.3484196016,"h":211.1067091483,"l":203.6114248837,"c":206.0513059972,"v":457885.4607161164,"t":1712581200}
+{"o":206.0513059972,"h":206.6119922689,"l":201.9395998401,"c":205.4390638614,"v":372608.206133695,"t":1712584800}
+{"o":205.4390638614,"h":207.5073006044,"l":204.7385604761,"c":206.5480829345,"v":592737.524523861,"t":1712588400}
+{"o":206.5480829345,"h":210.6061593832,"l":205.84908253,"c":206.6760828025,"v":569337.1243292686,"t":1712592000}
+{"o":206.6760828025,"h":214.921309143,"l":204.9272270218,"c":205.6295747573,"v":494160.1800535903,"t":1712595600}
+{"o":205.6295747573,"h":207.2498417212,"l":204.9411745789,"c":205.1416888569,"v":352965.0782821475,"t":1712599200}
+{"o":205.1416888569,"h":205.8258430675,"l":203.4244131897,"c":204.3411914267,"v":392449.2181846958,"t":1712602800}
+{"o":204.3411914267,"h":205.6915728174,"l":203.4121403937,"c":204.9297049103,"v":349360.9345053649,"t":1712606400}
+{"o":204.9297049103,"h":206.797907379,"l":204.6617800194,"c":206.4947530452,"v":328793.7520238877,"t":1712610000}
+{"o":206.4947530452,"h":206.9377864755,"l":205.0692309359,"c":206.2634479541,"v":327080.3476036525,"t":1712613600}
+{"o":206.2634479541,"h":208.8721180088,"l":204.9920096002,"c":205.7696662408,"v":398555.4994520341,"t":1712617200}
+{"o":205.7696662408,"h":206.2497355311,"l":203.1166078344,"c":204.9573506543,"v":404749.6826202532,"t":1712620800}
+{"o":204.9573506543,"h":205.5996992321,"l":203.2047982829,"c":204.1319828374,"v":429728.3614464046,"t":1712624400}
+{"o":204.1319828374,"h":205.5782501531,"l":203.4102718345,"c":204.3236693863,"v":354255.8403306752,"t":1712628000}
+{"o":204.3236693863,"h":205.133593305,"l":200.6665437598,"c":202.3455453799,"v":341802.2604274219,"t":1712631600}
+{"o":202.3455453799,"h":203.1049517072,"l":201.2680699412,"c":202.5198415654,"v":335123.7954575398,"t":1712635200}
+{"o":202.5198415654,"h":204.5263217407,"l":201.9889645831,"c":202.9494499642,"v":289613.9198473616,"t":1712638800}
+{"o":202.9494499642,"h":203.5188607776,"l":199.7351273688,"c":200.802125864,"v":475496.9339505335,"t":1712642400}
+{"o":200.802125864,"h":201.3856776338,"l":198.9962185783,"c":200.0026511073,"v":525861.6809596611,"t":1712646000}
+{"o":200.0026511073,"h":200.35264112,"l":194.6338369968,"c":199.5996279707,"v":494121.2364153977,"t":1712649600}
+{"o":199.5996279707,"h":200.8006982703,"l":198.3342752047,"c":199.4015240976,"v":343650.4307138242,"t":1712653200}
+{"o":199.4015240976,"h":200.6575185907,"l":198.4956543419,"c":199.9103334345,"v":293987.8209715058,"t":1712656800}
+{"o":199.9103334345,"h":201.2239619608,"l":199.3810294493,"c":200.4662841517,"v":289813.2358545386,"t":1712660400}
+{"o":200.4662841517,"h":201.0506132426,"l":197.8817689818,"c":199.9813891595,"v":291678.988816784,"t":1712664000}
+{"o":199.9813891595,"h":200.4450480068,"l":197.2251003695,"c":197.4442896705,"v":352306.3496480605,"t":1712667600}
+{"o":197.4442896705,"h":199.1640721981,"l":193.0277462226,"c":195.3980808057,"v":521445.3610554846,"t":1712671200}
+{"o":195.3980808057,"h":196.7590849474,"l":192.2378728725,"c":196.3014425972,"v":559515.4228510449,"t":1712674800}
+{"o":196.3014425972,"h":198.5600876518,"l":195.3487503648,"c":197.9113197433,"v":470987.2621553282,"t":1712678400}
+{"o":197.9113197433,"h":202.0808569348,"l":197.0349462688,"c":199.8000284989,"v":446036.9514094198,"t":1712682000}
+{"o":199.8000284989,"h":200.703992519,"l":197.85685612,"c":198.5856358792,"v":312132.3418188925,"t":1712685600}
+{"o":198.5856358792,"h":211.3770364091,"l":197.3731132704,"c":210.6249049855,"v":292822.2486040393,"t":1712689200}
+{"o":210.6249049855,"h":212.5866234991,"l":210.0232020449,"c":211.3562455819,"v":226638.6131288732,"t":1712692800}
+{"o":211.3562455819,"h":211.9270887319,"l":209.6755009384,"c":210.1806164141,"v":191917.6687086879,"t":1712696400}
+{"o":210.1806164141,"h":211.2229009281,"l":208.8767404865,"c":210.0090588706,"v":224170.8353656581,"t":1712700000}
+{"o":210.0090588706,"h":210.9383534948,"l":207.6788511152,"c":208.1963276519,"v":249292.013767943,"t":1712703600}
+{"o":208.1963276519,"h":224.0261555748,"l":206.7097482409,"c":223.0124773113,"v":229413.7480968684,"t":1712707200}
+{"o":223.0124773113,"h":223.2046042795,"l":218.5518107172,"c":222.5828929975,"v":278006.0790738173,"t":1712710800}
+{"o":222.5828929975,"h":223.8834959428,"l":218.1814155874,"c":219.6827891569,"v":335048.1790739372,"t":1712714400}
+{"o":219.6827891569,"h":222.0078042072,"l":218.5938845943,"c":221.735417073,"v":341634.5120074128,"t":1712718000}
+{"o":221.735417073,"h":222.6141291721,"l":220.8490563793,"c":221.2520306541,"v":299945.3008485548,"t":1712721600}
+{"o":221.2520306541,"h":222.8553188147,"l":219.9558531052,"c":222.0042916267,"v":336058.3256403877,"t":1712725200}
+{"o":222.0042916267,"h":224.6596064414,"l":221.7575793946,"c":223.2480547994,"v":210796.1708407369,"t":1712728800}
+{"o":223.2480547994,"h":224.8359031969,"l":222.8794331419,"c":223.4803512176,"v":235982.995808423,"t":1712732400}
+{"o":223.4803512176,"h":223.5896641338,"l":220.7597638927,"c":221.0132647053,"v":301395.5438732871,"t":1712736000}
+{"o":221.0132647053,"h":222.8372467027,"l":220.3885690074,"c":221.4861011278,"v":272407.1505841322,"t":1712739600}
+{"o":221.4861011278,"h":221.9914313753,"l":217.75035152,"c":219.3567433057,"v":304612.2989390066,"t":1712743200}
+{"o":219.3567433057,"h":220.6316964954,"l":218.7812047175,"c":220.2626899492,"v":283414.4498060888,"t":1712746800}
+{"o":220.2626899492,"h":220.9112073581,"l":210.0258310524,"c":214.1991130389,"v":692382.2004974621,"t":1712750400}
+{"o":214.1991130389,"h":215.0021581679,"l":208.0248202941,"c":214.4804295627,"v":478458.4354684574,"t":1712754000}
+{"o":214.4804295627,"h":219.8722027826,"l":213.2434065395,"c":218.6484803157,"v":511541.4339822218,"t":1712757600}
+{"o":218.6484803157,"h":219.1891716162,"l":215.9713323808,"c":217.392540637,"v":370509.2877382616,"t":1712761200}
+{"o":217.392540637,"h":222.4538089683,"l":215.7861117802,"c":222.0536825236,"v":449545.7720736461,"t":1712764800}
+{"o":222.0536825236,"h":224.0854438057,"l":217.183241101,"c":221.3658438288,"v":419954.7129405387,"t":1712768400}
+{"o":221.3658438288,"h":221.5680129556,"l":217.1625489838,"c":218.3531273482,"v":382098.2584312846,"t":1712772000}
+{"o":218.3531273482,"h":221.7196832551,"l":217.8437672564,"c":221.3751074202,"v":334543.7538616842,"t":1712775600}
+{"o":221.3751074202,"h":222.9686178724,"l":220.2718070936,"c":221.3533324063,"v":313776.4032968649,"t":1712779200}
+{"o":221.3533324063,"h":224.8462715367,"l":220.5562849613,"c":223.6010722402,"v":291804.9499901835,"t":1712782800}
+{"o":223.6010722402,"h":227.1576165188,"l":222.4258857384,"c":225.1280547215,"v":624009.955681461,"t":1712786400}
+{"o":225.1280547215,"h":226.4680161009,"l":223.3667745942,"c":224.3699012337,"v":438106.8202370485,"t":1712790000}
+{"o":224.3699012337,"h":224.9792868581,"l":221.7010686655,"c":222.9193037876,"v":389376.768827321,"t":1712793600}
+{"o":222.9193037876,"h":223.4061176693,"l":221.4136854957,"c":221.8252781906,"v":358456.4142150428,"t":1712797200}
+{"o":221.8252781906,"h":223.9494082844,"l":220.6748330022,"c":223.2829243974,"v":476514.2793516175,"t":1712800800}
+{"o":223.2829243974,"h":223.9557767998,"l":153.2059502649,"c":154.6372458051,"v":375531.9207648841,"t":1712804400}
+{"o":154.6372458051,"h":155.7870395349,"l":153.64021192,"c":155.5060479435,"v":385587.1550594167,"t":1712808000}
+{"o":155.5060479435,"h":155.8033396068,"l":154.4198050477,"c":155.6582027149,"v":436072.0973428082,"t":1712811600}
+{"o":155.6582027149,"h":156.7371119293,"l":154.9952854621,"c":156.4816173709,"v":380718.1272228521,"t":1712815200}
+{"o":156.4816173709,"h":157.6352224634,"l":155.9477562162,"c":156.3590061334,"v":365676.4976524862,"t":1712818800}
+{"o":156.3590061334,"h":157.3625780617,"l":155.8767791305,"c":156.3960379278,"v":331675.6993671103,"t":1712822400}
+{"o":156.3960379278,"h":156.8116633886,"l":154.6830346784,"c":154.8366345819,"v":282129.1120496548,"t":1712826000}
+{"o":154.8366345819,"h":155.5303297005,"l":154.0187676288,"c":154.2576582641,"v":310414.4793259304,"t":1712829600}
+{"o":154.2576582641,"h":154.7912869607,"l":152.2213057893,"c":152.6983868745,"v":344951.4964270376,"t":1712833200}
+{"o":152.6983868745,"h":154.6979447489,"l":152.1970779925,"c":153.7852823984,"v":399651.4956947253,"t":1712836800}
+{"o":153.7852823984,"h":157.0062827045,"l":153.3951503979,"c":154.8251356159,"v":490222.8197790714,"t":1712840400}
+{"o":154.8251356159,"h":155.9017116622,"l":152.3987306262,"c":155.3402918367,"v":496689.0654732334,"t":1712844000}
+{"o":155.3402918367,"h":156.7776238253,"l":151.1395620164,"c":155.1916529925,"v":515307.8618253566,"t":1712847600}
+{"o":155.1916529925,"h":157.1337824534,"l":153.9511902542,"c":155.6907322344,"v":408943.7424155722,"t":1712851200}
+{"o":155.6907322344,"h":157.2177713212,"l":155.3025155496,"c":156.4119734524,"v":400609.0818474078,"t":1712854800}
+{"o":156.4119734524,"h":288.1255037433,"l":155.469675051,"c":253.1187440935,"v":465968.0500100791,"t":1712858400}
+{"o":253.1187440935,"h":254.8052300122,"l":252.1851091216,"c":252.7487102414,"v":362783.4414221118,"t":1712862000}
+{"o":252.7487102414,"h":254.615454557,"l":225.3028493121,"c":225.7956311543,"v":376561.3498534191,"t":1712865600}
+{"o":225.7956311543,"h":228.0353886974,"l":222.8418602391,"c":224.7576955955,"v":448309.4532641235,"t":1712869200}
+{"o":224.7576955955,"h":231.5622392637,"l":224.0515390062,"c":230.967907231,"v":413159.3935150885,"t":1712872800}
+{"o":230.967907231,"h":231.3943261899,"l":229.6797709818,"c":230.3383606216,"v":400594.0817476851,"t":1712876400}
+{"o":230.3383606216,"h":235.1203308188,"l":229.7977545046,"c":234.5190785603,"v":354376.7453438835,"t":1712880000}
+{"o":234.5190785603,"h":237.8532744839,"l":233.172293948,"c":235.4200433294,"v":388517.3877311876,"t":1712883600}
+{"o":235.4200433294,"h":237.8767054857,"l":234.8615201359,"c":236.2040310269,"v":378936.358440692,"t":1712887200}
+{"o":236.2040310269,"h":238.355427502,"l":236.0130115131,"c":237.6238466778,"v":321275.4947000801,"t":1712890800}
+{"o":237.6238466778,"h":238.6255743977,"l":220.6236576611,"c":222.4298823002,"v":318128.9549525381,"t":1712894400}
+{"o":222.4298823002,"h":224.0461789065,"l":221.7027162662,"c":223.9660256614,"v":376345.204405585,"t":1712898000}
+{"o":223.9660256614,"h":229.141866766,"l":221.2400906398,"c":226.9020375632,"v":323824.7842033887,"t":1712901600}
+{"o":226.9020375632,"h":233.9147317415,"l":224.995481361,"c":231.3781598542,"v":282165.2938077822,"t":1712905200}
+{"o":231.3781598542,"h":232.1442253866,"l":228.9052398739,"c":231.0035524482,"v":300327.6977764865,"t":1712908800}
+{"o":231.0035524482,"h":236.7497455659,"l":229.5577663522,"c":234.7378276462,"v":257231.1744530716,"t":1712912400}
+{"o":234.7378276462,"h":235.1095334402,"l":233.0944314615,"c":234.3465490892,"v":294259.5982201382,"t":1712916000}
+{"o":234.3465490892,"h":235.964089005,"l":233.4758497806,"c":235.156976341,"v":308692.4337234065,"t":1712919600}
+{"o":235.156976341,"h":235.7261045808,"l":204.018460599,"c":210.7547743588,"v":394717.3576990932,"t":1712923200}
+{"o":210.7547743588,"h":211.4249220398,"l":183.7818463313,"c":186.996662703,"v":681268.8706007948,"t":1712926800}
+{"o":186.996662703,"h":188.2148740986,"l":185.2105142097,"c":186.6012433319,"v":493891.8433476713,"t":1712930400}
+{"o":186.6012433319,"h":189.8734875514,"l":184.1793833505,"c":188.0246101286,"v":458190.7578543812,"t":1712934000}
+{"o":188.0246101286,"h":208.3568672232,"l":184.9893329217,"c":205.8949884593,"v":619376.7020968548,"t":1712937600}
+{"o":205.8949884593,"h":206.6705173427,"l":197.2995980587,"c":203.1932550125,"v":920698.9368013907,"t":1712941200}
+{"o":203.1932550125,"h":203.1934310155,"l":175.3134633076,"c":187.6570787084,"v":1301114.7199368828,"t":1712944800}
+{"o":187.6570787084,"h":194.8555122815,"l":176.8479317822,"c":185.6155876342,"v":1018628.8791229588,"t":1712948400}
+{"o":185.6155876342,"h":193.2254733283,"l":184.36256771,"c":189.606119071,"v":605485.8285987531,"t":1712952000}
+{"o":189.606119071,"h":213.5242048359,"l":185.592699641,"c":209.1760629254,"v":522027.9152722628,"t":1712955600}
+{"o":209.1760629254,"h":210.6261063665,"l":13.9131451297,"c":88.6101383062,"v":551297.6443105165,"t":1712959200}
+{"o":88.6101383062,"h":90.3361527527,"l":36.9099408311,"c":37.824568961,"v":469606.0793523626,"t":1712962800}
+{"o":37.824568961,"h":43.6975371711,"l":37.2951115309,"c":43.025224368,"v":475668.2260048667,"t":1712966400}
+{"o":43.025224368,"h":46.9582039756,"l":40.7993071362,"c":45.1850413028,"v":575019.0071738492,"t":1712970000}
+{"o":45.1850413028,"h":52.9802830395,"l":44.1484564194,"c":52.8024734274,"v":570252.7681298567,"t":1712973600}
+{"o":52.8024734274,"h":54.1390859165,"l":52.5231852583,"c":53.6345884375,"v":490911.7390000162,"t":1712977200}
+{"o":53.6345884375,"h":54.7574812493,"l":53.4263560085,"c":54.2940900177,"v":446100.9719354991,"t":1712980800}
+{"o":54.2940900177,"h":66.9041813806,"l":53.8611655955,"c":65.8648026642,"v":327235.4108459913,"t":1712984400}
+{"o":65.8648026642,"h":71.3908393463,"l":65.4859563158,"c":71.0786991919,"v":300229.986835626,"t":1712988000}
+{"o":71.0786991919,"h":71.2956507417,"l":69.8662997462,"c":70.1126323046,"v":259693.2389070086,"t":1712991600}
+{"o":70.1126323046,"h":70.5954694681,"l":69.3685340701,"c":69.5370670865,"v":261335.3254184601,"t":1712995200}
+{"o":69.5370670865,"h":70.316993068,"l":69.365745691,"c":70.1436015626,"v":321600.8020972632,"t":1712998800}
+{"o":70.1436015626,"h":70.6498150097,"l":69.8344752909,"c":70.5233381656,"v":313275.0101754339,"t":1713002400}
+{"o":70.5233381656,"h":92.4616447126,"l":70.0503209661,"c":91.1631800592,"v":320142.1527203612,"t":1713006000}
+{"o":91.1631800592,"h":92.0908314656,"l":90.4802561203,"c":91.5656121422,"v":307590.7931676332,"t":1713009600}
+{"o":91.5656121422,"h":92.2482393931,"l":90.6650254762,"c":91.100206555,"v":322847.8373284125,"t":1713013200}
+{"o":91.100206555,"h":91.4846273831,"l":89.8005559844,"c":90.3485045078,"v":329710.7420481417,"t":1713016800}
+{"o":90.3485045078,"h":91.4778993231,"l":89.3032858722,"c":89.8054447194,"v":451645.3748554373,"t":1713020400}
+{"o":89.8054447194,"h":90.2658779614,"l":86.9766748854,"c":87.7318739927,"v":505745.8500975942,"t":1713024000}
+{"o":87.7318739927,"h":87.7775464477,"l":81.7993217926,"c":83.8766218064,"v":1035497.6045561398,"t":1713027600}
+{"o":83.8766218064,"h":87.125729628,"l":81.187451302,"c":86.4071095221,"v":690845.9478574046,"t":1713031200}
+{"o":86.4071095221,"h":86.841394533,"l":77.0023671217,"c":80.4308058479,"v":695156.3008874955,"t":1713034800}
+{"o":80.4308058479,"h":81.1070783058,"l":69.2030811225,"c":74.8380535384,"v":2045557.5223201418,"t":1713038400}
+{"o":74.8380535384,"h":99.0267391102,"l":70.8870235263,"c":98.701598536,"v":1377346.1699867893,"t":1713042000}
+{"o":98.701598536,"h":106.3376642016,"l":93.9024780385,"c":105.0782233357,"v":1454908.3982093148,"t":1713045600}
+{"o":105.0782233357,"h":105.7303282623,"l":100.2519639534,"c":102.7358274749,"v":1094016.6739870701,"t":1713049200}
+{"o":102.7358274749,"h":104.8651591024,"l":100.3974789321,"c":102.4851650092,"v":820917.2660027619,"t":1713052800}
+{"o":102.4851650092,"h":104.3238611544,"l":99.9464035735,"c":103.1540637003,"v":506771.7284363848,"t":1713056400}
+{"o":103.1540637003,"h":103.8516494302,"l":99.9474999516,"c":100.1015687454,"v":482946.3484716521,"t":1713060000}
+{"o":100.1015687454,"h":104.9442679345,"l":94.453348458,"c":100.3995963985,"v":525794.7847626437,"t":1713063600}
+{"o":100.3995963985,"h":105.2731816936,"l":99.6294500897,"c":104.3107618565,"v":546854.108022369,"t":1713067200}
+{"o":104.3107618565,"h":106.9521111,"l":103.912644207,"c":106.1869802801,"v":569586.6546318701,"t":1713070800}
+{"o":106.1869802801,"h":107.8696983992,"l":104.6176716732,"c":106.5427264887,"v":469050.9864306284,"t":1713074400}
+{"o":106.5427264887,"h":107.6551035567,"l":105.7006467291,"c":107.1922141196,"v":379801.3202075419,"t":1713078000}
+{"o":107.1922141196,"h":108.3250305022,"l":106.10251204,"c":106.5258515269,"v":424135.495332757,"t":1713081600}
+{"o":106.5258515269,"h":107.5214183656,"l":104.6008861414,"c":105.3612354655,"v":408911.0851353324,"t":1713085200}
+{"o":105.3612354655,"h":107.1067700808,"l":105.323221096,"c":106.104517603,"v":449452.1909573888,"t":1713088800}
+{"o":106.104517603,"h":106.5124779437,"l":100.6910360723,"c":103.4254852559,"v":389149.2052166823,"t":1713092400}
+{"o":103.4254852559,"h":108.7562850205,"l":102.7962438378,"c":107.5214523194,"v":437492.7620781802,"t":1713096000}
+{"o":107.5214523194,"h":108.9078726708,"l":103.9718159165,"c":104.6769156689,"v":533493.7082841435,"t":1713099600}
+{"o":104.6769156689,"h":106.1723879293,"l":101.6341412372,"c":104.2472652196,"v":598100.0974592204,"t":1713103200}
+{"o":104.2472652196,"h":106.5628984327,"l":103.7386782748,"c":104.8300915271,"v":568226.9574370212,"t":1713106800}
+{"o":104.8300915271,"h":108.1608336686,"l":104.2658167818,"c":105.9996908543,"v":574135.2446355114,"t":1713110400}
+{"o":105.9996908543,"h":106.9405795826,"l":100.3580875347,"c":104.9713241456,"v":851365.3251176947,"t":1713114000}
+{"o":104.9713241456,"h":109.0648012699,"l":104.6225829388,"c":108.4211115655,"v":613334.382929309,"t":1713117600}
+{"o":108.4211115655,"h":108.8854667395,"l":106.9841558244,"c":107.9319818641,"v":432825.5025714876,"t":1713121200}
+{"o":107.9319818641,"h":109.4253029284,"l":107.0931834939,"c":107.4978111378,"v":457108.3263236984,"t":1713124800}
+{"o":107.4978111378,"h":108.1084009643,"l":101.5217413463,"c":103.0224760534,"v":435577.2797487822,"t":1713128400}
+{"o":103.0224760534,"h":110.0417726329,"l":102.8366116682,"c":109.5898819031,"v":764927.2966292386,"t":1713132000}
+{"o":109.5898819031,"h":111.3209372703,"l":109.2969389493,"c":110.3225656686,"v":534048.6422429708,"t":1713135600}
+{"o":110.3225656686,"h":110.3225656686,"l":107.4718969192,"c":108.2165588433,"v":457298.1618449016,"t":1713139200}
+{"o":108.2165588433,"h":108.9263885725,"l":107.0660691498,"c":108.035669826,"v":410028.2248456255,"t":1713142800}
+{"o":108.035669826,"h":108.398481782,"l":106.6179390378,"c":107.0693753672,"v":347784.877426221,"t":1713146400}
+{"o":107.0693753672,"h":108.5976591482,"l":106.7585466329,"c":107.7672576259,"v":336623.5996630729,"t":1713150000}
+{"o":107.7672576259,"h":108.3003389781,"l":105.6045524476,"c":107.8826245571,"v":366272.586947425,"t":1713153600}
+{"o":107.8826245571,"h":110.6323405642,"l":106.7645824036,"c":110.5157505935,"v":362883.3982750463,"t":1713157200}
+{"o":110.5157505935,"h":114.1357357634,"l":109.9232378588,"c":113.2553618173,"v":616045.6001248978,"t":1713160800}
+{"o":113.2553618173,"h":113.9313228165,"l":112.0176222879,"c":112.1068559639,"v":469203.1794432961,"t":1713164400}
+{"o":112.1068559639,"h":112.9494616807,"l":111.2230746373,"c":111.5556821204,"v":385455.9737046023,"t":1713168000}
+{"o":111.5556821204,"h":112.8102828322,"l":110.7963556826,"c":112.1811469187,"v":340800.273798642,"t":1713171600}
+{"o":112.1811469187,"h":112.8979521785,"l":111.6152637167,"c":111.7956830045,"v":298167.4339033788,"t":1713175200}
+{"o":111.7956830045,"h":112.2421266707,"l":109.8194896056,"c":109.9248914278,"v":319659.3859454776,"t":1713178800}
+{"o":109.9248914278,"h":110.7329727633,"l":108.7080497714,"c":109.9529090831,"v":393982.1615063759,"t":1713182400}
+{"o":109.9529090831,"h":111.7121480332,"l":108.0159673397,"c":108.8048934592,"v":427784.8467078072,"t":1713186000}
+{"o":108.8048934592,"h":110.938108848,"l":41.0166072129,"c":48.5144449367,"v":764189.0551943263,"t":1713189600}
+{"o":48.5144449367,"h":49.4476841344,"l":47.1987234062,"c":48.0284203786,"v":849727.2647308587,"t":1713193200}
+{"o":48.0284203786,"h":48.847416853,"l":45.1614415771,"c":46.8330617954,"v":660135.0600577954,"t":1713196800}
+{"o":46.8330617954,"h":47.8067654563,"l":45.2034466385,"c":46.6014501878,"v":726072.7829501361,"t":1713200400}
+{"o":46.6014501878,"h":53.2172071363,"l":43.6600190776,"c":51.3398561363,"v":706714.1960014199,"t":1713204000}
+{"o":51.3398561363,"h":52.8808888162,"l":49.7914260118,"c":52.4017444473,"v":723091.0666332482,"t":1713207600}
+{"o":52.4017444473,"h":53.0072420174,"l":51.5488174951,"c":51.6983133994,"v":481171.9538224033,"t":1713211200}
+{"o":51.6983133994,"h":74.6811886035,"l":51.1193248285,"c":74.3857900959,"v":391320.715308251,"t":1713214800}
+{"o":74.3857900959,"h":75.6621335565,"l":73.1659482497,"c":75.3444136286,"v":419608.040425477,"t":1713218400}
+{"o":75.3444136286,"h":75.4758389093,"l":73.6499694251,"c":74.5909776937,"v":305568.3707186901,"t":1713222000}
+{"o":74.5909776937,"h":74.8803089182,"l":72.938501653,"c":74.0475084048,"v":429807.1596723776,"t":1713225600}
+{"o":74.0475084048,"h":75.7404770009,"l":73.216691001,"c":74.1773660035,"v":487114.1330404128,"t":1713229200}
+{"o":74.1773660035,"h":74.704270728,"l":73.0972670809,"c":74.2073237934,"v":402400.6985153111,"t":1713232800}
+{"o":74.2073237934,"h":74.6540087067,"l":71.9814597447,"c":72.4822129176,"v":430640.3609751723,"t":1713236400}
+{"o":72.4822129176,"h":72.9518119808,"l":68.6421325477,"c":71.1632512255,"v":684855.4892759825,"t":1713240000}
+{"o":71.1632512255,"h":72.4863983761,"l":70.9082077224,"c":71.9962291966,"v":430455.2974378909,"t":1713243600}
+{"o":71.9962291966,"h":87.4357892699,"l":71.0772099613,"c":86.9394410819,"v":408007.4914068533,"t":1713247200}
+{"o":86.9394410819,"h":88.9798032222,"l":86.715657838,"c":88.2498899308,"v":373349.8103146928,"t":1713250800}
+{"o":88.2498899308,"h":88.3726108665,"l":87.1422834919,"c":87.5389985911,"v":322451.0747988477,"t":1713254400}
+{"o":87.5389985911,"h":88.5661473071,"l":86.5046819494,"c":86.9845006553,"v":305515.1559630442,"t":1713258000}
+{"o":86.9845006553,"h":87.2506381558,"l":83.184600306,"c":85.3607749941,"v":625303.3824926529,"t":1713261600}
+{"o":85.3607749941,"h":93.7108870599,"l":84.5359293741,"c":93.2514131011,"v":594792.3780789521,"t":1713265200}
+{"o":93.2514131011,"h":93.3580652393,"l":85.213537049,"c":85.6771882192,"v":504797.1213341256,"t":1713268800}
+{"o":85.6771882192,"h":85.9757195472,"l":82.0085349747,"c":84.6545137549,"v":715859.7341861255,"t":1713272400}
+{"o":84.6545137549,"h":86.3629495947,"l":83.7284021751,"c":84.0717847934,"v":729410.0414732902,"t":1713276000}
+{"o":84.0717847934,"h":84.8926709282,"l":81.657155086,"c":81.9115444378,"v":737844.3990981845,"t":1713279600}
+{"o":81.9115444378,"h":84.8876187343,"l":80.6412467921,"c":84.660322299,"v":744973.9742225109,"t":1713283200}
+{"o":84.660322299,"h":100.1078134654,"l":31.0234750187,"c":95.9420295209,"v":691253.2566279676,"t":1713286800}
+{"o":95.9420295209,"h":97.8219805137,"l":95.4371329315,"c":97.2253855038,"v":659861.3749518868,"t":1713290400}
+{"o":97.2253855038,"h":97.8416045814,"l":95.433595736,"c":95.9200846221,"v":460291.7210780664,"t":1713294000}
+{"o":95.9200846221,"h":97.4422550651,"l":95.3690977726,"c":97.3137537213,"v":364268.798230712,"t":1713297600}
+{"o":97.3137537213,"h":100.4584924859,"l":96.8819043588,"c":99.5670062349,"v":481523.2871975361,"t":1713301200}
+{"o":99.5670062349,"h":100.2031483586,"l":98.6355148101,"c":99.8820684938,"v":454469.4777354081,"t":1713304800}
+{"o":99.8820684938,"h":100.1749724424,"l":98.7068360858,"c":98.9173224545,"v":382354.9778329089,"t":1713308400}
+{"o":98.9173224545,"h":100.8528110208,"l":98.2567990491,"c":99.7065644843,"v":362628.3343120496,"t":1713312000}
+{"o":99.7065644843,"h":100.020837418,"l":97.8715167561,"c":99.4951583406,"v":386718.3831492258,"t":1713315600}
+{"o":99.4951583406,"h":99.8165119523,"l":88.9431247578,"c":90.0743293409,"v":372197.195958973,"t":1713319200}
+{"o":90.0743293409,"h":90.6193058687,"l":89.7189432303,"c":90.3849897364,"v":283632.0537862888,"t":1713322800}
+{"o":90.3849897364,"h":93.8972104074,"l":84.0897068712,"c":87.0618912104,"v":432634.6627682022,"t":1713326400}
+{"o":87.0618912104,"h":87.5304072151,"l":85.7079194488,"c":85.9119263544,"v":545047.2405821987,"t":1713330000}
+{"o":85.9119263544,"h":86.8517465199,"l":85.2720896384,"c":86.460546695,"v":322605.9064500061,"t":1713333600}
+{"o":86.460546695,"h":86.718461141,"l":85.1556012029,"c":85.9281632406,"v":320702.309219853,"t":1713337200}
+{"o":85.9281632406,"h":86.3787415174,"l":84.7976676508,"c":85.4336373486,"v":302693.6081191055,"t":1713340800}
+{"o":85.4336373486,"h":86.136384792,"l":64.1301488915,"c":64.5212105105,"v":258475.2606342333,"t":1713344400}
+{"o":64.5212105105,"h":64.5563134744,"l":48.0338194495,"c":49.9613936909,"v":295059.4729951971,"t":1713348000}
+{"o":49.9613936909,"h":50.3084533126,"l":38.0966200156,"c":38.1322874173,"v":326720.6221798515,"t":1713351600}
+{"o":38.1322874173,"h":55.0933988752,"l":37.134873607,"c":47.113884819,"v":465679.0017669807,"t":1713355200}
+{"o":47.113884819,"h":48.1755931253,"l":46.9168267925,"c":47.6712487857,"v":459972.617144022,"t":1713358800}
+{"o":47.6712487857,"h":47.7126973006,"l":45.8112710073,"c":46.8696989388,"v":886943.5829721757,"t":1713362400}
+{"o":46.8696989388,"h":47.0346311781,"l":45.3856208147,"c":45.8829000176,"v":865701.9316827902,"t":1713366000}
+{"o":45.8829000176,"h":64.4949303408,"l":45.197517874,"c":62.8888366071,"v":730672.6060309621,"t":1713369600}
+{"o":62.8888366071,"h":65.2538931213,"l":62.7985049289,"c":64.9641871408,"v":525562.1256990272,"t":1713373200}
+{"o":64.9641871408,"h":67.625737583,"l":64.6523793534,"c":66.4553830463,"v":705828.6854560752,"t":1713376800}
+{"o":66.4553830463,"h":66.5290913493,"l":65.0504563213,"c":65.9326772795,"v":415691.2986604889,"t":1713380400}
+{"o":65.9326772795,"h":66.9159761214,"l":65.1717637237,"c":65.4247548585,"v":447041.103409173,"t":1713384000}
+{"o":65.4247548585,"h":67.578409572,"l":65.3728509267,"c":66.2406417573,"v":466633.1323214824,"t":1713387600}
+{"o":66.2406417573,"h":66.4511439071,"l":65.5801698153,"c":66.0235336418,"v":344467.4721597774,"t":1713391200}
+{"o":66.0235336418,"h":66.3059402996,"l":63.9901446455,"c":64.6064323406,"v":408985.7742606053,"t":1713394800}
+{"o":64.6064323406,"h":68.9299958492,"l":63.559031231,"c":68.5263766916,"v":465563.6499205359,"t":1713398400}
+{"o":68.5263766916,"h":69.5029640779,"l":68.2942812796,"c":69.1925902828,"v":436511.6845951354,"t":1713402000}
+{"o":69.1925902828,"h":69.8801546847,"l":68.3994516752,"c":69.4991140594,"v":409495.0909902726,"t":1713405600}
+{"o":69.4991140594,"h":70.8367939633,"l":69.3005909245,"c":70.2900354832,"v":393341.7563250946,"t":1713409200}
+{"o":70.2900354832,"h":70.9592338761,"l":69.558169258,"c":69.6436259537,"v":317625.1867607132,"t":1713412800}
+{"o":69.6436259537,"h":70.5600320674,"l":68.7482535154,"c":69.005864367,"v":350877.6387761604,"t":1713416400}
+{"o":69.005864367,"h":69.216611786,"l":67.1576651905,"c":67.959790213,"v":351622.1450925994,"t":1713420000}
+{"o":67.959790213,"h":68.3318488619,"l":66.8051528229,"c":67.0583504768,"v":484118.699390528,"t":1713423600}
+{"o":67.0583504768,"h":68.0497471186,"l":66.1778082716,"c":67.5064970766,"v":374361.8201169322,"t":1713427200}
+{"o":67.5064970766,"h":68.2874576456,"l":67.1484770375,"c":67.8645561955,"v":315533.0744262657,"t":1713430800}
+{"o":67.8645561955,"h":69.4281521683,"l":67.6510569344,"c":69.1055615807,"v":312143.172788978,"t":1713434400}
+{"o":69.1055615807,"h":71.2935557782,"l":57.510694708,"c":58.6628807103,"v":488162.9361085122,"t":1713438000}
+{"o":58.6628807103,"h":58.9528004474,"l":57.043543329,"c":57.5389922363,"v":378663.9065129234,"t":1713441600}
+{"o":57.5389922363,"h":58.2983479067,"l":57.048506546,"c":58.0773606055,"v":422039.042263229,"t":1713445200}
+{"o":58.0773606055,"h":60.380003709,"l":57.5813268652,"c":59.944258669,"v":652353.3702376384,"t":1713448800}
+{"o":59.944258669,"h":61.1197141616,"l":59.7533712573,"c":60.1882427156,"v":570378.2843419776,"t":1713452400}
+{"o":60.1882427156,"h":61.1886422629,"l":59.8381890389,"c":60.241992626,"v":515973.2355639433,"t":1713456000}
+{"o":60.241992626,"h":60.4439001898,"l":58.9802509344,"c":59.17025379,"v":424399.9685956915,"t":1713459600}
+{"o":59.17025379,"h":60.0902716034,"l":58.5701846404,"c":60.034077302,"v":424704.3443189972,"t":1713463200}
+{"o":60.034077302,"h":60.8536836368,"l":59.8360040658,"c":60.6205511058,"v":349472.7115840413,"t":1713466800}
+{"o":60.6205511058,"h":60.9061771248,"l":60.2919151011,"c":60.5869121212,"v":315901.0752826205,"t":1713470400}
+{"o":60.5869121212,"h":61.2811926575,"l":60.3508042879,"c":60.7901410793,"v":335993.301612909,"t":1713474000}
+{"o":60.7901410793,"h":62.1798700966,"l":60.5525590499,"c":61.7506179342,"v":417364.8136475046,"t":1713477600}
+{"o":61.7506179342,"h":62.1238828723,"l":56.5952790856,"c":56.7012461524,"v":314456.4572736385,"t":1713481200}
+{"o":56.7012461524,"h":56.8811825317,"l":55.0945783624,"c":55.1835849776,"v":370153.9155836503,"t":1713484800}
+{"o":55.1835849776,"h":55.3743683783,"l":51.8169280964,"c":52.7292980647,"v":901530.1892131292,"t":1713488400}
+{"o":52.7292980647,"h":53.1513779397,"l":50.2637681955,"c":53.0079415315,"v":1152533.0436428897,"t":1713492000}
+{"o":53.0079415315,"h":54.5862669476,"l":52.7827669433,"c":54.4772046236,"v":799956.2619702454,"t":1713495600}
+{"o":54.4772046236,"h":56.1584798455,"l":54.3232355387,"c":55.6590743644,"v":596129.4713650664,"t":1713499200}
+{"o":55.6590743644,"h":56.1831964957,"l":54.6623951675,"c":55.4755566406,"v":488440.2804985644,"t":1713502800}
+{"o":55.4755566406,"h":58.3453778453,"l":54.8633031388,"c":57.8872968818,"v":649990.5659045799,"t":1713506400}
+{"o":57.8872968818,"h":58.6082709177,"l":56.9075265168,"c":57.1952072105,"v":577583.4835150483,"t":1713510000}
+{"o":57.1952072105,"h":58.1148399369,"l":57.0044675474,"c":57.5857890119,"v":475353.1645663497,"t":1713513600}
+{"o":57.5857890119,"h":57.8272138461,"l":57.0417304564,"c":57.3046006566,"v":347235.0452411236,"t":1713517200}
+{"o":57.3046006566,"h":58.0793349663,"l":57.1231161483,"c":57.8258137705,"v":381244.4026588744,"t":1713520800}
+{"o":57.8258137705,"h":58.2607755393,"l":57.4483897372,"c":57.5335956595,"v":390772.5572082713,"t":1713524400}
+{"o":57.5335956595,"h":57.8974278268,"l":56.9799684315,"c":57.3442070425,"v":444354.9073410277,"t":1713528000}
+{"o":57.3442070425,"h":57.7424404286,"l":56.8939435567,"c":57.4810580522,"v":451873.6677071032,"t":1713531600}
+{"o":57.4810580522,"h":58.4457503313,"l":56.2261429907,"c":57.9883797045,"v":495051.9188543168,"t":1713535200}
+{"o":57.9883797045,"h":58.8745913419,"l":57.6550961406,"c":58.2278396515,"v":449721.1448740478,"t":1713538800}
+{"o":58.2278396515,"h":58.7872930858,"l":57.2212315252,"c":58.0248022033,"v":560326.7344234071,"t":1713542400}
+{"o":58.0248022033,"h":59.5536101613,"l":54.9442530836,"c":59.3415262659,"v":409616.3158919667,"t":1713546000}
+{"o":59.3415262659,"h":59.3866633212,"l":58.5375103183,"c":58.6930227465,"v":299820.5662146746,"t":1713549600}
+{"o":58.6930227465,"h":59.119929482,"l":58.4700479389,"c":58.9749025692,"v":279358.4275881654,"t":1713553200}
+{"o":58.9749025692,"h":59.0293288687,"l":57.7655145987,"c":57.9814532965,"v":367011.438575991,"t":1713556800}
+{"o":57.9814532965,"h":58.7359375289,"l":57.9240678894,"c":58.5585332773,"v":287598.758495897,"t":1713560400}
+{"o":58.5585332773,"h":59.3947929287,"l":58.0163878894,"c":58.236374532,"v":279718.2741410245,"t":1713564000}
+{"o":58.236374532,"h":60.0996001775,"l":56.7919548966,"c":59.3923586034,"v":476403.0054871532,"t":1713567600}
+{"o":59.3923586034,"h":60.3480168068,"l":58.5792047423,"c":58.7220194496,"v":474174.391523924,"t":1713571200}
+{"o":58.7220194496,"h":59.5298205682,"l":58.2334738278,"c":59.2384791023,"v":337699.4531188287,"t":1713574800}
+{"o":59.2384791023,"h":59.8960996528,"l":58.9669112413,"c":59.4921508093,"v":294889.8829891281,"t":1713578400}
+{"o":59.4921508093,"h":59.673099381,"l":59.1899518952,"c":59.37891523,"v":222746.1790676975,"t":1713582000}
+{"o":59.37891523,"h":60.4599589302,"l":59.0710304891,"c":60.376427633,"v":257405.5863379138,"t":1713585600}
+{"o":60.376427633,"h":60.4912035075,"l":59.6766183671,"c":59.930638217,"v":314726.4566473659,"t":1713589200}
+{"o":59.930638217,"h":60.4737955438,"l":59.550733733,"c":60.0485478855,"v":218937.6522180628,"t":1713592800}
+{"o":60.0485478855,"h":60.3112260807,"l":59.7626044443,"c":59.8577237396,"v":184996.9053177467,"t":1713596400}
+{"o":59.8577237396,"h":60.1014282211,"l":59.2128667728,"c":59.3862187865,"v":207895.9606224756,"t":1713600000}
+{"o":59.3862187865,"h":59.5246541429,"l":58.4236520519,"c":58.8174546638,"v":264464.9634160139,"t":1713603600}
+{"o":58.8174546638,"h":59.1590312613,"l":58.4435102028,"c":58.9620430776,"v":253443.6823630869,"t":1713607200}
+{"o":58.9620430776,"h":59.2827407036,"l":58.7190140729,"c":59.023014692,"v":203107.7843848726,"t":1713610800}
+{"o":59.023014692,"h":59.649052007,"l":58.7850421348,"c":59.3612092074,"v":217825.281212581,"t":1713614400}
+{"o":59.3612092074,"h":59.8085876471,"l":59.3019203498,"c":59.4341957616,"v":267867.7865837935,"t":1713618000}
+{"o":59.4341957616,"h":59.7987246414,"l":59.1817800647,"c":59.5897036904,"v":226996.2691306739,"t":1713621600}
+{"o":59.5897036904,"h":61.5156008119,"l":59.2607880486,"c":61.4330906309,"v":345533.5685664486,"t":1713625200}
+{"o":61.4330906309,"h":63.0394040264,"l":61.0257997139,"c":62.7218724781,"v":505951.5177773365,"t":1713628800}
+{"o":62.7218724781,"h":65.6092286509,"l":62.6699072535,"c":65.3854024879,"v":535145.5399038843,"t":1713632400}
+{"o":65.3854024879,"h":65.9347601486,"l":64.8915544615,"c":65.3569218653,"v":387363.1013315722,"t":1713636000}
+{"o":65.3569218653,"h":65.9124518008,"l":65.0574902885,"c":65.6071385118,"v":340042.044082202,"t":1713639600}
+{"o":65.6071385118,"h":66.1398870987,"l":65.309309411,"c":65.6745469437,"v":405820.6748062154,"t":1713643200}
+{"o":65.6745469437,"h":65.9293881342,"l":65.2214718297,"c":65.4145728996,"v":275256.593144941,"t":1713646800}
+{"o":65.4145728996,"h":65.5454885369,"l":64.7376762359,"c":64.7924441418,"v":252341.284784655,"t":1713650400}
+{"o":64.7924441418,"h":65.7363060633,"l":64.7098660429,"c":65.6051502618,"v":275683.9639396133,"t":1713654000}
+{"o":65.6051502618,"h":65.6471206123,"l":64.2463789673,"c":64.481649195,"v":288602.8217692015,"t":1713657600}
+{"o":64.481649195,"h":65.30071005,"l":64.4738043831,"c":64.8737912693,"v":284947.0110786507,"t":1713661200}
+{"o":64.8737912693,"h":66.0005752655,"l":64.7143181428,"c":65.9686882359,"v":312941.3320722718,"t":1713664800}
+{"o":65.9686882359,"h":66.6425818964,"l":65.2124346925,"c":65.3624697282,"v":285516.8493505552,"t":1713668400}
+{"o":65.3624697282,"h":65.6725110532,"l":65.0351551265,"c":65.5056795325,"v":216496.4236926039,"t":1713672000}
+{"o":65.5056795325,"h":65.8853572414,"l":65.0497968442,"c":65.2738875107,"v":355192.6788405213,"t":1713675600}
+{"o":65.2738875107,"h":65.8820071637,"l":65.0997583796,"c":65.5588740705,"v":254596.3307824193,"t":1713679200}
+{"o":65.5588740705,"h":65.7858255795,"l":65.1497178996,"c":65.5595445651,"v":193615.1937114109,"t":1713682800}
+{"o":65.5595445651,"h":66.2428318926,"l":65.4703906143,"c":65.7801925891,"v":209727.8039736763,"t":1713686400}
+{"o":65.7801925891,"h":67.1105843503,"l":65.4448124651,"c":66.562847331,"v":233264.482442673,"t":1713690000}
+{"o":66.562847331,"h":66.7798751304,"l":65.8894518976,"c":66.500550967,"v":291592.9010704588,"t":1713693600}
+{"o":66.500550967,"h":67.1837861991,"l":66.3018079204,"c":66.7154687915,"v":309246.068118265,"t":1713697200}
+{"o":66.7154687915,"h":66.8329380376,"l":65.9539316161,"c":66.1137760726,"v":260645.1240912423,"t":1713700800}
+{"o":66.1137760726,"h":66.4945718246,"l":65.4418777729,"c":65.6492278908,"v":336176.9968126808,"t":1713704400}
+{"o":65.6492278908,"h":66.1380474508,"l":65.4478295179,"c":65.686228427,"v":290449.8963647134,"t":1713708000}
+{"o":65.686228427,"h":66.4934209375,"l":65.5627039501,"c":66.1445427611,"v":288551.2856878344,"t":1713711600}
+{"o":66.1445427611,"h":66.3309001659,"l":64.3165750488,"c":65.1485738049,"v":466849.0084808441,"t":1713715200}
+{"o":65.1485738049,"h":65.7266804762,"l":64.829988182,"c":65.5961308313,"v":275078.2799058381,"t":1713718800}
+{"o":65.5961308313,"h":65.7258433661,"l":65.2295767886,"c":65.4454686378,"v":271419.7631040406,"t":1713722400}
+{"o":65.4454686378,"h":65.8028580899,"l":65.1839266574,"c":65.1839266574,"v":314263.0081213821,"t":1713726000}
+{"o":65.1839266574,"h":65.8008275022,"l":64.9408175738,"c":65.7302535193,"v":347434.0069279847,"t":1713729600}
+{"o":65.7302535193,"h":66.4596791299,"l":64.8825143134,"c":65.6116228709,"v":355732.5276305946,"t":1713733200}
+{"o":65.6116228709,"h":66.29833413,"l":65.3926683786,"c":65.6214719029,"v":304934.1354142224,"t":1713736800}
+{"o":65.6214719029,"h":65.8714726211,"l":65.2391553828,"c":65.5698806757,"v":260560.8322578573,"t":1713740400}
+{"o":65.5698806757,"h":66.2896290835,"l":65.3530455942,"c":65.6263010555,"v":269083.84799993,"t":1713744000}
+{"o":65.6263010555,"h":66.6989954809,"l":65.2205137142,"c":65.2205137142,"v":355947.9397039328,"t":1713747600}
+{"o":65.2205137142,"h":65.442781953,"l":49.6592039672,"c":49.9031314386,"v":342000.8932391491,"t":1713751200}
+{"o":49.9031314386,"h":51.2574708529,"l":39.3480309325,"c":40.1600959641,"v":299490.7995962728,"t":1713754800}
+{"o":40.1600959641,"h":56.2971094454,"l":37.4247160646,"c":55.9732058929,"v":297241.1849041387,"t":1713758400}
+{"o":55.9732058929,"h":56.835409251,"l":55.864994807,"c":56.7987274316,"v":251441.2370948133,"t":1713762000}
+{"o":56.7987274316,"h":58.0446343091,"l":56.6810522002,"c":57.4211077583,"v":429280.9860857159,"t":1713765600}
+{"o":57.4211077583,"h":57.8370416614,"l":56.9096992812,"c":56.9119759667,"v":330641.5687011236,"t":1713769200}
+{"o":56.9119759667,"h":57.2157573413,"l":56.466399973,"c":56.5795258082,"v":305913.4206455367,"t":1713772800}
+{"o":56.5795258082,"h":57.0901345262,"l":56.4438779736,"c":57.0697744747,"v":253498.479784351,"t":1713776400}
+{"o":57.0697744747,"h":57.3825933173,"l":56.9055008529,"c":57.1408089779,"v":285982.3980565427,"t":1713780000}
+{"o":57.1408089779,"h":57.2494636028,"l":56.528682134,"c":56.834653754,"v":279274.031050755,"t":1713783600}
+{"o":56.834653754,"h":57.425914283,"l":56.7900392811,"c":57.1723530024,"v":359558.0472683097,"t":1713787200}
+{"o":57.1723530024,"h":87.9882684076,"l":56.6956865008,"c":83.7978129419,"v":432568.2120225175,"t":1713790800}
+{"o":83.7978129419,"h":84.1988287855,"l":83.0952379008,"c":83.323557367,"v":904142.4545864754,"t":1713794400}
+{"o":83.323557367,"h":83.5672751668,"l":63.1177076993,"c":63.8434417899,"v":1965117.5336188411,"t":1713798000}
+{"o":63.8434417899,"h":64.4975586286,"l":47.0729607713,"c":49.7219703255,"v":1450526.6916329397,"t":1713801600}
+{"o":49.7219703255,"h":50.5832253646,"l":49.5396418031,"c":50.2101376099,"v":1078543.496209017,"t":1713805200}
+{"o":50.2101376099,"h":50.3598793444,"l":49.8209392885,"c":49.8990212163,"v":818936.6076877922,"t":1713808800}
+{"o":49.8990212163,"h":50.1380131828,"l":49.6222777358,"c":50.0441701478,"v":406256.5591433957,"t":1713812400}
+{"o":50.0441701478,"h":50.4089092604,"l":39.9986004655,"c":41.2488778865,"v":356174.8477916809,"t":1713816000}
+{"o":41.2488778865,"h":43.981088935,"l":41.0858945266,"c":43.9176986018,"v":402111.4788343905,"t":1713819600}
+{"o":43.9176986018,"h":50.0841220002,"l":43.8090641689,"c":49.888605044,"v":412629.6508134464,"t":1713823200}
+{"o":49.888605044,"h":50.1000551223,"l":49.4577474883,"c":49.5684601201,"v":404039.5133132153,"t":1713826800}
+{"o":49.5684601201,"h":50.3145835623,"l":49.4586569498,"c":50.1959770756,"v":395479.1849457643,"t":1713830400}
+{"o":50.1959770756,"h":50.2942938464,"l":49.6864336089,"c":49.8105476364,"v":425663.0251489971,"t":1713834000}
+{"o":49.8105476364,"h":56.7423037636,"l":49.4774029285,"c":56.1639521799,"v":406019.4260208644,"t":1713837600}
+{"o":56.1639521799,"h":58.4193708814,"l":55.6070510847,"c":57.5499616924,"v":413517.4601956417,"t":1713841200}
+{"o":43.3662687446,"h":43.617677132,"l":43.2417980142,"c":43.3662687446,"v":254708.9053018839,"t":1706644800}
+{"o":43.3662687446,"h":43.4235436487,"l":42.809593671,"c":42.8211903212,"v":243359.4251258274,"t":1706648400}
+{"o":42.8211903212,"h":43.258030559,"l":42.4560151539,"c":42.7746515874,"v":253265.2045046069,"t":1706652000}
+{"o":42.7746515874,"h":42.9782230823,"l":30.8970359353,"c":31.0011075491,"v":446653.4452346667,"t":1706655600}
+{"o":31.0011075491,"h":31.1660273635,"l":23.3147179907,"c":23.7605924244,"v":670123.3486197024,"t":1706659200}
+{"o":23.7605924244,"h":23.9018743168,"l":23.485041704,"c":23.6713711989,"v":371207.5218489452,"t":1706662800}
+{"o":23.6713711989,"h":23.8303675375,"l":16.7053120518,"c":16.8399927502,"v":322986.2033315551,"t":1706666400}
+{"o":16.8399927502,"h":18.8681015433,"l":16.6822825605,"c":16.825550756,"v":222325.6665220621,"t":1706670000}
+{"o":16.825550756,"h":17.1000808799,"l":16.6585936466,"c":17.0412872264,"v":243060.5723767517,"t":1706673600}
+{"o":17.0412872264,"h":21.4923351123,"l":17.0243978359,"c":21.3378488931,"v":269591.0526221259,"t":1706677200}
+{"o":21.3378488931,"h":21.3787845298,"l":21.0895699375,"c":21.1971774208,"v":241828.7711431718,"t":1706680800}
+{"o":21.1971774208,"h":21.48407837,"l":21.1518905578,"c":21.4539999647,"v":226994.441033608,"t":1706684400}
+{"o":21.4539999647,"h":22.6327398465,"l":21.3062151342,"c":22.4589562712,"v":249765.1447554036,"t":1706688000}
+{"o":22.4589562712,"h":22.4601917053,"l":22.0241308295,"c":22.041711082,"v":294952.8326217551,"t":1706691600}
+{"o":22.041711082,"h":22.1457023905,"l":21.6889867815,"c":21.6889867815,"v":426690.0097567801,"t":1706695200}
+{"o":21.6889867815,"h":23.2366606532,"l":21.630169849,"c":23.2016563485,"v":292557.0559021994,"t":1706698800}
+{"o":23.2016563485,"h":23.7871378977,"l":23.135394839,"c":23.6743622591,"v":273077.6631549939,"t":1706702400}
+{"o":23.6743622591,"h":23.9449333977,"l":23.5110425439,"c":23.6684137885,"v":473994.8237963589,"t":1706706000}
+{"o":23.6684137885,"h":23.7366614179,"l":23.3076020118,"c":23.4982468643,"v":859244.7539476213,"t":1706709600}
+{"o":23.4982468643,"h":23.9343360379,"l":22.7465501352,"c":23.8335760242,"v":2038057.0944809732,"t":1706713200}
+{"o":23.8335760242,"h":24.4953495056,"l":23.8174869222,"c":24.3606432259,"v":1330862.9644074154,"t":1706716800}
+{"o":24.3606432259,"h":24.6997388933,"l":24.2687995051,"c":24.6763243294,"v":825776.4795119212,"t":1706720400}
+{"o":24.6763243294,"h":25.3926477194,"l":24.302829108,"c":25.1265313186,"v":645092.0419196255,"t":1706724000}
+{"o":25.1265313186,"h":25.2051136918,"l":24.6652468592,"c":24.9922677103,"v":752235.2913658905,"t":1706727600}
+{"o":24.9922677103,"h":25.0502702909,"l":24.1918279965,"c":24.2177989409,"v":742026.5984953645,"t":1706731200}
+{"o":24.2177989409,"h":24.4081739488,"l":23.698682124,"c":24.0535961539,"v":728855.8677508995,"t":1706734800}
+{"o":24.0535961539,"h":24.2180339402,"l":23.8432314368,"c":24.1600367153,"v":544509.3500164781,"t":1706738400}
+{"o":24.1600367153,"h":24.5889385543,"l":23.8800163437,"c":24.3968194683,"v":439570.0612607822,"t":1706742000}
+{"o":24.3968194683,"h":24.550416355,"l":24.1595828698,"c":24.4700174958,"v":549106.8277802914,"t":1706745600}
+{"o":24.4700174958,"h":24.509494045,"l":23.4658909994,"c":23.6500660026,"v":832060.8154415245,"t":1706749200}
+{"o":23.6500660026,"h":23.7603394172,"l":23.4758233914,"c":23.6925930263,"v":567053.6504477327,"t":1706752800}
+{"o":23.6925930263,"h":23.7304840195,"l":23.4452228663,"c":23.5023082263,"v":491464.8519013164,"t":1706756400}
+{"o":23.5023082263,"h":23.6943821952,"l":23.352818852,"c":23.6523828143,"v":575763.9449157176,"t":1706760000}
+{"o":23.6523828143,"h":23.7254393107,"l":23.4808861285,"c":23.6574185152,"v":481014.6958824941,"t":1706763600}
+{"o":23.6574185152,"h":23.9751205435,"l":23.4071488665,"c":23.9547866339,"v":460931.0043826749,"t":1706767200}
+{"o":23.9547866339,"h":24.2020885322,"l":23.8874709321,"c":24.0294306578,"v":372697.0978777777,"t":1706770800}
+{"o":24.0294306578,"h":24.1212843977,"l":23.9112933002,"c":24.0840244242,"v":330707.3750519531,"t":1706774400}
+{"o":24.0840244242,"h":24.293346697,"l":23.9609776003,"c":24.2345207225,"v":380885.4481914534,"t":1706778000}
+{"o":24.2345207225,"h":24.6070553791,"l":24.1615570153,"c":24.4334487251,"v":341595.727804534,"t":1706781600}
+{"o":24.4334487251,"h":24.4989517146,"l":24.1716031263,"c":24.2272552636,"v":387722.2014397899,"t":1706785200}
+{"o":24.2272552636,"h":24.3512021376,"l":24.1229221733,"c":24.1766460905,"v":399029.1102077415,"t":1706788800}
+{"o":24.1766460905,"h":24.3664773587,"l":24.0315819034,"c":24.2507847715,"v":356016.3559200246,"t":1706792400}
+{"o":24.2507847715,"h":24.6656750871,"l":24.2260952676,"c":24.5584072653,"v":457431.4626609093,"t":1706796000}
+{"o":24.5584072653,"h":24.7411006208,"l":24.3623256273,"c":24.3884088042,"v":449673.6392058285,"t":1706799600}
+{"o":24.3884088042,"h":24.4802873253,"l":24.0942309184,"c":24.4720275916,"v":461955.4281569499,"t":1706803200}
+{"o":24.4720275916,"h":24.7634541842,"l":24.4255114921,"c":24.6150621848,"v":406967.0252344816,"t":1706806800}
+{"o":24.6150621848,"h":24.740335461,"l":24.4885131321,"c":24.5701901614,"v":394822.2450740691,"t":1706810400}
+{"o":24.5701901614,"h":24.8710600457,"l":24.4706714492,"c":24.8540080103,"v":372455.9472717063,"t":1706814000}
+{"o":24.8540080103,"h":25.0391251408,"l":24.6044049258,"c":24.8350362175,"v":366095.5656880344,"t":1706817600}
+{"o":24.8350362175,"h":25.050001699,"l":24.8112654459,"c":25.0121070416,"v":458839.3317865434,"t":1706821200}
+{"o":25.0121070416,"h":25.0368159699,"l":24.7613525154,"c":24.7869931994,"v":330167.6179407946,"t":1706824800}
+{"o":24.7869931994,"h":25.0255286117,"l":24.7595026757,"c":24.9740202237,"v":332714.7101273989,"t":1706828400}
+{"o":24.9740202237,"h":25.4132183642,"l":24.8826696709,"c":25.240960156,"v":483296.58314827,"t":1706832000}
+{"o":25.240960156,"h":25.3528633605,"l":25.1619214978,"c":25.1870487001,"v":316162.6868195315,"t":1706835600}
+{"o":25.1870487001,"h":25.3889294166,"l":25.0530355248,"c":25.3713513744,"v":312308.5287190044,"t":1706839200}
+{"o":25.3713513744,"h":25.5396829773,"l":25.2896132234,"c":25.2923577833,"v":270388.3935785933,"t":1706842800}
+{"o":25.2923577833,"h":25.3947668259,"l":25.1925711998,"c":25.2851079261,"v":259486.4617879156,"t":1706846400}
+{"o":25.2851079261,"h":25.4233978645,"l":25.1343349247,"c":25.3666566862,"v":268780.4686308493,"t":1706850000}
+{"o":25.3666566862,"h":25.6256324239,"l":25.329419304,"c":25.5761913748,"v":227039.2824696765,"t":1706853600}
+{"o":25.5761913748,"h":25.9090990825,"l":25.5447172723,"c":25.8429702484,"v":304179.8853404534,"t":1706857200}
+{"o":25.8429702484,"h":25.8961676541,"l":25.5188687263,"c":25.6280226882,"v":316819.399785143,"t":1706860800}
+{"o":25.6280226882,"h":25.8595698752,"l":25.5648484006,"c":25.6844788986,"v":286419.7325626496,"t":1706864400}
+{"o":25.6844788986,"h":26.1046497769,"l":25.6718932783,"c":26.0390462437,"v":307741.2684979285,"t":1706868000}
+{"o":26.0390462437,"h":26.3417692084,"l":25.9124175198,"c":26.2477848631,"v":190413.4971192718,"t":1706871600}
+{"o":26.2477848631,"h":26.3954948889,"l":26.0948907301,"c":26.1134509895,"v":224972.6255244898,"t":1706875200}
+{"o":26.1134509895,"h":26.2057233605,"l":25.3266354926,"c":25.4328399688,"v":441982.3313917469,"t":1706878800}
+{"o":25.4328399688,"h":25.6629130437,"l":25.3698651652,"c":25.5803385419,"v":347741.3777551379,"t":1706882400}
+{"o":25.5803385419,"h":26.1804642816,"l":25.5389862902,"c":26.1047146749,"v":432740.3336562858,"t":1706886000}
+{"o":26.1047146749,"h":26.3085276131,"l":25.7222367734,"c":25.7602577852,"v":377829.9123817161,"t":1706889600}
+{"o":25.7602577852,"h":28.3380075913,"l":25.5338441123,"c":28.0007608325,"v":306671.3384007906,"t":1706893200}
+{"o":28.0007608325,"h":28.0007608325,"l":27.7372748856,"c":27.9771205083,"v":293444.8619507878,"t":1706896800}
+{"o":27.9771205083,"h":28.0436859836,"l":27.8039452453,"c":28.0301723964,"v":242255.3007103463,"t":1706900400}
+{"o":28.0301723964,"h":28.1478215749,"l":27.8841882949,"c":27.9477336656,"v":269863.0985483568,"t":1706904000}
+{"o":27.9477336656,"h":28.1043101088,"l":27.9209266715,"c":28.0033710003,"v":282860.5283261436,"t":1706907600}
+{"o":28.0033710003,"h":28.3058217675,"l":27.9716924511,"c":28.2769713927,"v":233090.9183157389,"t":1706911200}
+{"o":28.2769713927,"h":28.4145875973,"l":28.2502940886,"c":28.3471184525,"v":269226.1132008649,"t":1706914800}
+{"o":28.3471184525,"h":28.5215171898,"l":28.1813627066,"c":28.2110041,"v":282746.6268593253,"t":1706918400}
+{"o":28.2110041,"h":28.3400592224,"l":28.0802561022,"c":28.1750201875,"v":267828.5493692312,"t":1706922000}
+{"o":28.1750201875,"h":28.2262361879,"l":27.9690511686,"c":28.0456825961,"v":305444.399508568,"t":1706925600}
+{"o":28.0456825961,"h":28.1468303178,"l":27.9595259913,"c":27.966063861,"v":229491.9674944391,"t":1706929200}
+{"o":27.966063861,"h":28.1317183298,"l":27.9545388055,"c":28.0965909907,"v":193134.3304585979,"t":1706932800}
+{"o":28.0965909907,"h":28.2058366141,"l":28.0088218224,"c":28.1785051553,"v":158018.6242152501,"t":1706936400}
+{"o":28.1785051553,"h":28.2113848409,"l":28.0796496452,"c":28.0817770388,"v":131673.4587485273,"t":1706940000}
+{"o":28.0817770388,"h":28.1427607469,"l":27.8264792407,"c":27.9115177631,"v":173541.9782241105,"t":1706943600}
+{"o":27.9115177631,"h":28.0100000049,"l":27.7411407026,"c":27.796056504,"v":155674.0137191898,"t":1706947200}
+{"o":27.796056504,"h":28.0024291949,"l":27.7929749995,"c":27.9746676258,"v":132802.6977727691,"t":1706950800}
+{"o":27.9746676258,"h":28.001509612,"l":27.8455436295,"c":27.9097867945,"v":126149.2468797212,"t":1706954400}
+{"o":27.9097867945,"h":27.9117300951,"l":27.7386684285,"c":27.8064495638,"v":131275.1948889066,"t":1706958000}
+{"o":27.8064495638,"h":28.4066678533,"l":27.7665116795,"c":28.3283027231,"v":143347.8927971573,"t":1706961600}
+{"o":28.3283027231,"h":28.3736037063,"l":28.0803862439,"c":28.1316899367,"v":192076.302101454,"t":1706965200}
+{"o":28.1316899367,"h":28.1847540221,"l":28.0037459006,"c":28.0365967729,"v":208788.5126249893,"t":1706968800}
+{"o":28.0365967729,"h":28.2311479069,"l":27.7576787478,"c":28.1457263455,"v":289234.7908633727,"t":1706972400}
+{"o":28.1457263455,"h":28.2308409081,"l":28.0712317033,"c":28.0727592372,"v":220082.832062942,"t":1706976000}
+{"o":28.0727592372,"h":28.3482973979,"l":26.6574076789,"c":27.1850059334,"v":200105.3576777143,"t":1706979600}
+{"o":27.1850059334,"h":27.1968027854,"l":26.8675972445,"c":26.9552004113,"v":204498.5986656741,"t":1706983200}
+{"o":26.9552004113,"h":27.1096811603,"l":26.9111548787,"c":27.0820927891,"v":182886.7014501461,"t":1706986800}
+{"o":27.0820927891,"h":27.1400565362,"l":26.9949555867,"c":27.0576764121,"v":188786.7336643003,"t":1706990400}
+{"o":27.0576764121,"h":27.1591116317,"l":26.9631473772,"c":27.0270400009,"v":188250.2565707398,"t":1706994000}
+{"o":27.0270400009,"h":27.1897605371,"l":26.9939931488,"c":27.0619836098,"v":247023.8728247282,"t":1706997600}
+{"o":27.0619836098,"h":27.1445710693,"l":26.9566199387,"c":27.0591505474,"v":187604.5870401397,"t":1707001200}
+{"o":27.0591505474,"h":27.0801450447,"l":26.7880384601,"c":27.0527476588,"v":287014.2594912978,"t":1707004800}
+{"o":27.0527476588,"h":27.2134220967,"l":26.9175760397,"c":27.1875845914,"v":299979.9611451852,"t":1707008400}
+{"o":27.1875845914,"h":27.2146521717,"l":27.0983666065,"c":27.1074583683,"v":175207.9748387977,"t":1707012000}
+{"o":27.1074583683,"h":27.2797801126,"l":27.1074583683,"c":27.1714928916,"v":159786.2787017773,"t":1707015600}
+{"o":27.1714928916,"h":27.1733462917,"l":26.8379419309,"c":26.9411446154,"v":248532.5416499487,"t":1707019200}
+{"o":26.9411446154,"h":27.1188178066,"l":26.8902355887,"c":26.9459262187,"v":185652.0818583232,"t":1707022800}
+{"o":26.9459262187,"h":27.0236459054,"l":26.7732444186,"c":26.8117030122,"v":195911.3821645222,"t":1707026400}
+{"o":26.8117030122,"h":26.9007935707,"l":26.5652688448,"c":26.6389957412,"v":175994.6732851553,"t":1707030000}
+{"o":26.6389957412,"h":26.7282697907,"l":26.6141632287,"c":26.6730935308,"v":166608.8520434316,"t":1707033600}
+{"o":26.6730935308,"h":27.3130527784,"l":26.5015934505,"c":27.2095381532,"v":216157.7527920226,"t":1707037200}
+{"o":27.2095381532,"h":27.2430320314,"l":27.1027706283,"c":27.1760243385,"v":133201.9463774129,"t":1707040800}
+{"o":27.1760243385,"h":27.4919770256,"l":27.1351243962,"c":27.3997602425,"v":180758.5881405011,"t":1707044400}
+{"o":27.3997602425,"h":27.5216611978,"l":27.1834828956,"c":27.1844612089,"v":162606.1530392041,"t":1707048000}
+{"o":27.1844612089,"h":27.6244833145,"l":27.1379716293,"c":27.5713866551,"v":170012.1794483735,"t":1707051600}
+{"o":27.5713866551,"h":28.0431999597,"l":27.4748835433,"c":27.8102045526,"v":205096.8338023431,"t":1707055200}
+{"o":27.8102045526,"h":27.8996013685,"l":27.7567427165,"c":27.8508296744,"v":203757.1932575277,"t":1707058800}
+{"o":27.8508296744,"h":27.8781413695,"l":27.6615453693,"c":27.8089855857,"v":222380.695375471,"t":1707062400}
+{"o":27.8089855857,"h":27.8438649271,"l":27.6819227546,"c":27.6884740792,"v":213662.9020302273,"t":1707066000}
+{"o":27.6884740792,"h":27.7906181483,"l":27.4989584219,"c":27.6133120293,"v":210726.6051453799,"t":1707069600}
+{"o":27.6133120293,"h":27.64425684,"l":27.4406650341,"c":27.4992590605,"v":224750.0569974364,"t":1707073200}
+{"o":27.4992590605,"h":27.5947863825,"l":27.294526455,"c":27.582166529,"v":367062.7097541162,"t":1707076800}
+{"o":27.582166529,"h":27.9360146109,"l":27.3779614146,"c":27.6911580986,"v":208056.0183559498,"t":1707080400}
+{"o":27.6911580986,"h":27.8153138707,"l":27.4030377181,"c":27.5803908964,"v":241439.2870876085,"t":1707084000}
+{"o":27.5803908964,"h":27.6663446786,"l":27.4281608893,"c":27.4977001713,"v":214932.2439764537,"t":1707087600}
+{"o":27.4977001713,"h":27.6971711041,"l":27.4085259368,"c":27.4556881147,"v":238245.4889224332,"t":1707091200}
+{"o":27.4556881147,"h":27.4704718927,"l":27.0610764196,"c":27.4193905977,"v":266614.3437134919,"t":1707094800}
+{"o":27.4193905977,"h":27.523539141,"l":27.3064135326,"c":27.4162287957,"v":150290.6801067155,"t":1707098400}
+{"o":27.4162287957,"h":27.6692336207,"l":27.4052030748,"c":27.639932318,"v":169847.7961051007,"t":1707102000}
+{"o":27.639932318,"h":27.9042361188,"l":27.6117231845,"c":27.7832793317,"v":305884.3063330108,"t":1707105600}
+{"o":27.7832793317,"h":27.7832793317,"l":27.585887867,"c":27.6923169067,"v":119042.4482514285,"t":1707109200}
+{"o":27.6923169067,"h":27.8633889913,"l":27.6594288926,"c":27.8260189662,"v":114227.5949070358,"t":1707112800}
+{"o":27.8260189662,"h":30.9728572414,"l":27.8098317416,"c":30.8651668722,"v":236578.5629669015,"t":1707116400}
+{"o":30.8651668722,"h":30.9420560965,"l":30.6598971366,"c":30.7928984967,"v":169303.147793989,"t":1707120000}
+{"o":30.7928984967,"h":30.8953969272,"l":30.6509250434,"c":30.7395252648,"v":172396.8328818753,"t":1707123600}
+{"o":30.7395252648,"h":31.0641076296,"l":30.7251434294,"c":30.9617130649,"v":189868.0061883919,"t":1707127200}
+{"o":30.9617130649,"h":30.9942283982,"l":30.8443156726,"c":30.9476083219,"v":165520.1520962171,"t":1707130800}
+{"o":30.9476083219,"h":30.9962353564,"l":30.7814171501,"c":30.8472055173,"v":180688.6067178677,"t":1707134400}
+{"o":30.8472055173,"h":33.6575198575,"l":30.7834651078,"c":33.5199072306,"v":264775.1244445457,"t":1707138000}
+{"o":33.5199072306,"h":33.6383603011,"l":33.2879695321,"c":33.32397217,"v":223099.0609671875,"t":1707141600}
+{"o":33.32397217,"h":33.32397217,"l":32.4915897795,"c":32.6106344082,"v":490184.5618751476,"t":1707145200}
+{"o":32.6106344082,"h":32.8347100353,"l":32.5099342767,"c":32.8032432184,"v":276098.1923446415,"t":1707148800}
+{"o":32.8032432184,"h":32.8878016908,"l":32.5783135881,"c":32.6311954897,"v":248209.7190650632,"t":1707152400}
+{"o":32.6311954897,"h":32.8493641295,"l":32.5687651045,"c":32.7121953403,"v":270991.6857474654,"t":1707156000}
+{"o":32.7121953403,"h":32.9267376113,"l":32.6776910996,"c":32.7308420721,"v":227637.3147185863,"t":1707159600}
+{"o":32.7308420721,"h":32.7695878746,"l":32.2606290423,"c":32.5844370527,"v":342790.2205328832,"t":1707163200}
+{"o":32.5844370527,"h":32.6577788223,"l":32.2344555949,"c":32.2569353188,"v":351386.1133102238,"t":1707166800}
+{"o":32.2569353188,"h":32.3993331309,"l":32.0255026852,"c":32.1922954277,"v":292566.9871894546,"t":1707170400}
+{"o":32.1922954277,"h":32.5964730188,"l":32.1243779804,"c":32.5156704523,"v":236850.1583041949,"t":1707174000}
+{"o":32.5156704523,"h":32.6014710091,"l":32.4394652739,"c":32.4807174993,"v":188605.3333063608,"t":1707177600}
+{"o":32.4807174993,"h":33.6314494855,"l":32.3401286439,"c":33.5079806228,"v":283353.3078865416,"t":1707181200}
+{"o":33.5079806228,"h":33.8168313235,"l":33.4227581428,"c":33.7381896827,"v":232728.6650425617,"t":1707184800}
+{"o":33.7381896827,"h":33.8468192245,"l":33.4536528845,"c":33.589271478,"v":229575.6174874452,"t":1707188400}
+{"o":33.589271478,"h":33.6129988806,"l":33.34687516,"c":33.3678780531,"v":187321.3777444163,"t":1707192000}
+{"o":33.3678780531,"h":33.4496968993,"l":33.2126481394,"c":33.4060435453,"v":168777.2991296902,"t":1707195600}
+{"o":33.4060435453,"h":33.4747212726,"l":33.3186428325,"c":33.4176537375,"v":119431.0038833623,"t":1707199200}
+{"o":33.4176537375,"h":33.5360454815,"l":33.318708293,"c":33.4911455835,"v":152573.5204846201,"t":1707202800}
+{"o":33.4911455835,"h":34.1279938045,"l":33.4652672048,"c":34.0958817121,"v":164702.3770196449,"t":1707206400}
+{"o":34.0958817121,"h":34.1437010397,"l":33.9453408187,"c":34.0897735377,"v":135139.3271768625,"t":1707210000}
+{"o":34.0897735377,"h":34.0897735377,"l":34.0897735377,"c":34.0897735377,"v":0.0,"t":1707213600}
+{"o":34.0897735377,"h":34.0897735377,"l":34.0897735377,"c":34.0897735377,"v":0.0,"t":1707217200}
+{"o":34.0897735377,"h":34.0897735377,"l":34.0897735377,"c":34.0897735377,"v":0.0,"t":1707220800}
+{"o":34.0897735377,"h":34.0897735377,"l":34.0897735377,"c":34.0897735377,"v":0.0,"t":1707224400}
+{"o":34.0897735377,"h":34.0902289261,"l":33.386888759,"c":33.426011496,"v":109042.1375095206,"t":1707228000}
+{"o":33.426011496,"h":33.9666411592,"l":33.3731508745,"c":33.9393155267,"v":476763.0998275406,"t":1707231600}
+{"o":33.9393155267,"h":34.0979801811,"l":33.7589747429,"c":33.7871132182,"v":364599.5896156921,"t":1707235200}
+{"o":33.7871132182,"h":33.9993674043,"l":33.731279811,"c":33.9922263067,"v":458454.4849438664,"t":1707238800}
+{"o":33.9922263067,"h":34.2454021949,"l":33.8091798398,"c":34.1825793112,"v":294845.5693096853,"t":1707242400}
+{"o":34.1825793112,"h":34.6426047126,"l":34.0802278957,"c":34.6102648467,"v":311147.1528685571,"t":1707246000}
+{"o":34.6102648467,"h":34.7211868093,"l":34.4596020176,"c":34.5152604733,"v":302862.7754623019,"t":1707249600}
+{"o":34.5152604733,"h":34.5479181746,"l":33.3446527024,"c":33.3958222965,"v":227982.0435059351,"t":1707253200}
+{"o":33.3958222965,"h":33.6818391718,"l":33.2832101849,"c":33.5616839674,"v":253050.824268602,"t":1707256800}
+{"o":33.5616839674,"h":33.6053336536,"l":33.3325371257,"c":33.3553266187,"v":227538.7531221563,"t":1707260400}
+{"o":33.3553266187,"h":33.5177153891,"l":32.1099152546,"c":32.1851002442,"v":219319.6334864251,"t":1707264000}
+{"o":32.1851002442,"h":32.3196217171,"l":32.1303740294,"c":32.2078985562,"v":267501.3907203535,"t":1707267600}
+{"o":32.2078985562,"h":32.2347746407,"l":31.9474065731,"c":31.9729886013,"v":249881.4414159072,"t":1707271200}
+{"o":31.9729886013,"h":32.006640922,"l":31.6750164614,"c":31.6811173838,"v":234624.2761913532,"t":1707274800}
+{"o":31.6811173838,"h":31.7680849668,"l":31.4956255248,"c":31.6610970818,"v":248051.5441229618,"t":1707278400}
+{"o":31.6610970818,"h":31.8911806198,"l":31.5374554977,"c":31.7986030651,"v":209191.3279920934,"t":1707282000}
+{"o":31.7986030651,"h":31.8214256753,"l":31.7013003354,"c":31.7857650883,"v":146368.3902885253,"t":1707285600}
+{"o":31.7857650883,"h":31.8332863259,"l":31.603088595,"c":31.6868665436,"v":145160.3073670597,"t":1707289200}
+{"o":31.6868665436,"h":31.7332806631,"l":31.5794739729,"c":31.5901818786,"v":147702.2320166551,"t":1707292800}
+{"o":31.5901818786,"h":31.8357201529,"l":31.4874374718,"c":31.7624799208,"v":171907.1747204405,"t":1707296400}
+{"o":31.7624799208,"h":31.7670554943,"l":31.3967663057,"c":31.4976531522,"v":173372.8020391815,"t":1707300000}
+{"o":31.4976531522,"h":31.6755217395,"l":31.4813971945,"c":31.5652545991,"v":202984.4751543077,"t":1707303600}
+{"o":31.5652545991,"h":31.7673428905,"l":31.5198564021,"c":31.6694573527,"v":189889.4843314245,"t":1707307200}
+{"o":31.6694573527,"h":31.7221828141,"l":31.5349117563,"c":31.5963239761,"v":216890.0491138249,"t":1707310800}
+{"o":31.5963239761,"h":31.8814277386,"l":31.5723042855,"c":31.667495307,"v":406917.0548476485,"t":1707314400}
+{"o":31.667495307,"h":32.0327096072,"l":31.5936369459,"c":31.888781641,"v":526471.5429105287,"t":1707318000}
+{"o":31.888781641,"h":32.2153472728,"l":31.8616730833,"c":32.2100152955,"v":369678.1934148191,"t":1707321600}
+{"o":32.2100152955,"h":34.0280279107,"l":32.1564026641,"c":33.8195569755,"v":390712.2582164942,"t":1707325200}
+{"o":33.8195569755,"h":34.8787601714,"l":33.6525099917,"c":34.8415920021,"v":297709.331606147,"t":1707328800}
+{"o":34.8415920021,"h":34.9521477779,"l":34.6524729928,"c":34.6964612306,"v":238390.497563545,"t":1707332400}
+{"o":34.6964612306,"h":35.2870723744,"l":34.68950848,"c":35.1300376558,"v":437937.03174916,"t":1707336000}
+{"o":35.1300376558,"h":36.0846483513,"l":35.1243661446,"c":35.9636042787,"v":507748.0988930998,"t":1707339600}
+{"o":35.9636042787,"h":36.1013820386,"l":34.584577989,"c":34.760734749,"v":311683.0820614193,"t":1707343200}
+{"o":34.760734749,"h":34.9673985755,"l":34.6929693695,"c":34.8195315485,"v":235823.7002437995,"t":1707346800}
+{"o":34.8195315485,"h":35.2101791455,"l":34.7699619834,"c":35.1150368534,"v":329117.3905419991,"t":1707350400}
+{"o":35.1150368534,"h":35.2920182135,"l":34.8742050719,"c":35.2127698353,"v":286542.2919226959,"t":1707354000}
+{"o":35.2127698353,"h":35.3082415796,"l":16.1640488826,"c":16.2067405422,"v":199544.8170121526,"t":1707357600}
+{"o":16.2067405422,"h":18.1346060745,"l":15.181221069,"c":18.0134153821,"v":147052.5725012216,"t":1707361200}
+{"o":18.0134153821,"h":18.0638034993,"l":11.0667413622,"c":11.0832116418,"v":215520.9530708373,"t":1707364800}
+{"o":11.0832116418,"h":11.1477804488,"l":10.8540175713,"c":11.0888604101,"v":218158.6880178855,"t":1707368400}
+{"o":11.0888604101,"h":11.1475357119,"l":11.0209345007,"c":11.0620076284,"v":253217.0815479351,"t":1707372000}
+{"o":11.0620076284,"h":15.7529292594,"l":11.043346805,"c":15.6898366631,"v":178447.3981742209,"t":1707375600}
+{"o":15.6898366631,"h":15.8746774538,"l":15.6863190599,"c":15.8698469408,"v":160294.2596372234,"t":1707379200}
+{"o":15.8698469408,"h":15.918960718,"l":15.7732421351,"c":15.8326505203,"v":211611.0834746985,"t":1707382800}
+{"o":15.8326505203,"h":15.8918791185,"l":15.8166036004,"c":15.8556339686,"v":141397.8049596228,"t":1707386400}
+{"o":15.8556339686,"h":15.8669557767,"l":15.3379620988,"c":15.3748125012,"v":175949.7225259965,"t":1707390000}
+{"o":15.3748125012,"h":15.4482961161,"l":15.3411082009,"c":15.3835654065,"v":173861.0433682789,"t":1707393600}
+{"o":15.3835654065,"h":15.7843500889,"l":13.9537927448,"c":14.2699496874,"v":359602.2030356168,"t":1707397200}
+{"o":14.2699496874,"h":14.4702859341,"l":12.5542984917,"c":12.6766933725,"v":491718.4699775809,"t":1707400800}
+{"o":12.6766933725,"h":12.8886612575,"l":12.6414405294,"c":12.8778039268,"v":312998.0451139336,"t":1707404400}
+{"o":12.8778039268,"h":12.8933438957,"l":12.5553833665,"c":12.6468117143,"v":316235.793597834,"t":1707408000}
+{"o":12.6468117143,"h":12.7079143609,"l":12.5654486675,"c":12.5846877862,"v":297000.2689609082,"t":1707411600}
+{"o":12.5846877862,"h":12.6418495369,"l":12.5262299966,"c":12.6224799439,"v":234874.1948549506,"t":1707415200}
+{"o":12.6224799439,"h":12.6522920436,"l":9.7922804871,"c":12.493895888,"v":209610.6923561073,"t":1707418800}
+{"o":12.493895888,"h":12.5925691448,"l":12.4929939824,"c":12.5772093338,"v":225047.0281634085,"t":1707422400}
+{"o":12.5772093338,"h":14.5461885689,"l":12.5184256025,"c":14.4509272128,"v":206549.5145422748,"t":1707426000}
+{"o":14.4509272128,"h":14.4888359378,"l":14.4086829121,"c":14.4442979185,"v":170760.0849032618,"t":1707429600}
+{"o":14.4442979185,"h":14.5234960733,"l":14.4408226888,"c":14.4651897791,"v":224294.9949902521,"t":1707433200}
+{"o":14.4651897791,"h":14.6006614568,"l":14.4640965614,"c":14.5460551831,"v":262454.6214108368,"t":1707436800}
+{"o":14.5460551831,"h":14.6394839322,"l":14.5125822734,"c":14.6327571264,"v":241115.0575008416,"t":1707440400}
+{"o":14.6327571264,"h":14.8796748771,"l":14.61177077,"c":14.8650754811,"v":308346.9055192609,"t":1707444000}
+{"o":14.8650754811,"h":14.8885219463,"l":14.6685828096,"c":14.6766366313,"v":236209.5338718754,"t":1707447600}
+{"o":14.6766366313,"h":14.7548393465,"l":14.6092234185,"c":14.6826253307,"v":192651.34065306,"t":1707451200}
+{"o":14.6826253307,"h":17.0904790357,"l":14.6536803581,"c":17.0786359168,"v":163996.8846131678,"t":1707454800}
+{"o":17.0786359168,"h":17.0882795991,"l":16.9871739678,"c":17.0408801943,"v":143428.0681587175,"t":1707458400}
+{"o":17.0408801943,"h":17.1954658201,"l":17.0313934534,"c":17.1279076916,"v":164573.9514342707,"t":1707462000}
+{"o":17.1279076916,"h":17.2740027371,"l":17.1004325032,"c":17.2683469129,"v":199507.4525848564,"t":1707465600}
+{"o":17.2683469129,"h":17.2997499263,"l":17.0744409346,"c":17.1164425386,"v":310948.5098337573,"t":1707469200}
+{"o":17.1164425386,"h":17.1813942237,"l":17.0825615712,"c":17.1578669582,"v":178949.5783400885,"t":1707472800}
+{"o":17.1578669582,"h":17.2442780312,"l":16.9778721461,"c":17.2173755008,"v":324550.7848657321,"t":1707476400}
+{"o":17.2173755008,"h":17.3850525795,"l":17.1420726637,"c":17.187236645,"v":454121.0094849848,"t":1707480000}
+{"o":17.187236645,"h":17.2303050562,"l":17.0867507667,"c":17.2235248356,"v":302285.471085866,"t":1707483600}
+{"o":17.2235248356,"h":17.3210337857,"l":17.0004114372,"c":17.0614790524,"v":450966.8051953999,"t":1707487200}
+{"o":17.0614790524,"h":17.2788580798,"l":16.9322951658,"c":17.2487695064,"v":364176.1702164558,"t":1707490800}
+{"o":17.2487695064,"h":17.3097940286,"l":17.0510092972,"c":17.1467238889,"v":384973.2328024591,"t":1707494400}
+{"o":17.1467238889,"h":17.2241632941,"l":17.1046919457,"c":17.2000883702,"v":264289.7405745501,"t":1707498000}
+{"o":17.2000883702,"h":17.3876628067,"l":17.1750022964,"c":17.2656965435,"v":325602.4024593006,"t":1707501600}
+{"o":17.2656965435,"h":17.2997293523,"l":17.1370620171,"c":17.1531667348,"v":279342.6965484209,"t":1707505200}
+{"o":17.1531667348,"h":17.2661867615,"l":17.1387131639,"c":17.1794525997,"v":217217.2618680355,"t":1707508800}
+{"o":17.1794525997,"h":17.8039633748,"l":17.1675569127,"c":17.7919255398,"v":355594.8731952437,"t":1707512400}
+{"o":17.7919255398,"h":17.8157642586,"l":17.544614819,"c":17.6177744207,"v":342529.2017122663,"t":1707516000}
+{"o":17.6177744207,"h":17.6860283166,"l":17.4309556683,"c":17.4709257406,"v":296849.077113366,"t":1707519600}
+{"o":17.4709257406,"h":17.6652805275,"l":13.9848662544,"c":14.3545476875,"v":240162.290523571,"t":1707523200}
+{"o":14.3545476875,"h":14.5533467,"l":14.3357778883,"c":14.5230616927,"v":233416.0329828667,"t":1707526800}
+{"o":14.5230616927,"h":14.653644858,"l":14.5104340238,"c":14.5825486275,"v":238984.8217937978,"t":1707530400}
+{"o":14.5825486275,"h":14.7690035664,"l":14.5825486275,"c":14.7656882952,"v":266792.4206260112,"t":1707534000}
+{"o":14.7656882952,"h":14.8110061079,"l":14.6574209618,"c":14.7058460239,"v":230359.1545899513,"t":1707537600}
+{"o":14.7058460239,"h":14.7391189396,"l":14.6590206027,"c":14.6998562513,"v":155773.6384023697,"t":1707541200}
+{"o":14.6998562513,"h":14.7069340229,"l":14.5228632345,"c":14.5428386039,"v":177519.8726221079,"t":1707544800}
+{"o":14.5428386039,"h":14.5834700223,"l":14.5050623931,"c":14.5320783826,"v":131013.1001315539,"t":1707548400}
+{"o":14.5320783826,"h":14.6312218641,"l":14.4392349074,"c":14.4395820882,"v":150910.0084626107,"t":1707552000}
+{"o":14.4395820882,"h":14.5704174325,"l":14.435149851,"c":14.5436072837,"v":197010.3087458715,"t":1707555600}
+{"o":14.5436072837,"h":15.0661198306,"l":14.3179237363,"c":14.8333660071,"v":194929.5710593176,"t":1707559200}
+{"o":14.8333660071,"h":14.9726676371,"l":14.8213669608,"c":14.9349850051,"v":167510.7056038912,"t":1707562800}
+{"o":14.9349850051,"h":14.9464624309,"l":14.8501269981,"c":14.8949997698,"v":147390.9799312019,"t":1707566400}
+{"o":14.8949997698,"h":14.9290072698,"l":14.8068399558,"c":14.9248435868,"v":169183.4214987597,"t":1707570000}
+{"o":14.9248435868,"h":15.0124069858,"l":14.9169935849,"c":14.9528823018,"v":173367.8541124538,"t":1707573600}
+{"o":14.9528823018,"h":16.0870611853,"l":14.9450263544,"c":16.0482445462,"v":175884.5127010279,"t":1707577200}
+{"o":16.0482445462,"h":16.0637522264,"l":15.963227281,"c":16.0308669123,"v":195292.6740491174,"t":1707580800}
+{"o":16.0308669123,"h":16.06569066,"l":15.9398043012,"c":15.9500634495,"v":190791.6890635199,"t":1707584400}
+{"o":15.9500634495,"h":16.1834374046,"l":15.9427145366,"c":16.1466329143,"v":180238.772969674,"t":1707588000}
+{"o":16.1466329143,"h":16.1996214921,"l":16.1002894181,"c":16.1424810894,"v":169361.5053293172,"t":1707591600}
+{"o":16.1424810894,"h":16.3185266517,"l":16.0874091204,"c":16.1567273343,"v":253622.8248799175,"t":1707595200}
+{"o":16.1567273343,"h":16.304710902,"l":16.133131906,"c":16.2431140984,"v":271808.3320401617,"t":1707598800}
+{"o":16.2431140984,"h":16.2617997958,"l":16.0683357007,"c":16.1674685482,"v":209871.9575509311,"t":1707602400}
+{"o":16.1674685482,"h":16.2340506271,"l":16.0749507187,"c":16.1173409622,"v":167225.0578058804,"t":1707606000}
+{"o":16.1173409622,"h":16.1574801162,"l":16.0294061129,"c":16.0931553631,"v":184348.167816677,"t":1707609600}
+{"o":16.0931553631,"h":16.1027560095,"l":15.9500818567,"c":16.0024740103,"v":197419.6534898124,"t":1707613200}
+{"o":16.0024740103,"h":16.0494512168,"l":15.9377009157,"c":15.9751237944,"v":152419.1648004731,"t":1707616800}
+{"o":15.9751237944,"h":16.2153096586,"l":15.9733979868,"c":16.1773616416,"v":175109.1459853468,"t":1707620400}
+{"o":16.1773616416,"h":16.2472919253,"l":16.1181888011,"c":16.1549356332,"v":154688.286399363,"t":1707624000}
+{"o":16.1549356332,"h":16.870864879,"l":16.0855428517,"c":16.8039764339,"v":147827.8447071254,"t":1707627600}
+{"o":16.8039764339,"h":26.0836784763,"l":16.7529495984,"c":25.9934912353,"v":121456.4316618918,"t":1707631200}
+{"o":25.9934912353,"h":26.1101821272,"l":24.8024363043,"c":24.8874439538,"v":144559.4859264024,"t":1707634800}
+{"o":24.8874439538,"h":24.9502351886,"l":24.8185756356,"c":24.8522319731,"v":135404.885961745,"t":1707638400}
+{"o":24.8522319731,"h":25.1014317035,"l":24.3417599364,"c":24.5576702185,"v":150950.7000564967,"t":1707642000}
+{"o":24.5576702185,"h":24.6284696891,"l":24.2492895191,"c":24.4119990528,"v":205849.9961315126,"t":1707645600}
+{"o":24.4119990528,"h":24.5250849609,"l":24.3665780431,"c":24.4997324928,"v":134432.2013957885,"t":1707649200}
+{"o":24.4997324928,"h":24.7454206438,"l":24.469187741,"c":24.5223203371,"v":215941.3384278429,"t":1707652800}
+{"o":24.5223203371,"h":24.5799030961,"l":24.4028993721,"c":24.4198175779,"v":165802.6926806445,"t":1707656400}
+{"o":24.4198175779,"h":24.5104817829,"l":24.3187223118,"c":24.4959053449,"v":190371.4705375732,"t":1707660000}
+{"o":24.4959053449,"h":24.5020533268,"l":24.3192339427,"c":24.3390433031,"v":189037.022497128,"t":1707663600}
+{"o":24.3390433031,"h":24.3661652898,"l":24.1777816642,"c":24.250927394,"v":230387.6595052144,"t":1707667200}
+{"o":24.250927394,"h":24.3989020265,"l":24.2281670974,"c":24.3501347013,"v":238711.083561828,"t":1707670800}
+{"o":24.3501347013,"h":24.3612905106,"l":24.1111670364,"c":24.2386850554,"v":228139.2190347828,"t":1707674400}
+{"o":24.2386850554,"h":24.2965071129,"l":24.1680796408,"c":24.2030096452,"v":192103.700136133,"t":1707678000}
+{"o":24.2030096452,"h":24.3319585655,"l":23.9928819445,"c":23.9979930694,"v":269539.9899787031,"t":1707681600}
+{"o":23.9979930694,"h":24.1167555077,"l":23.9841038562,"c":24.0153923245,"v":191716.3930846407,"t":1707685200}
+{"o":24.0153923245,"h":24.109746649,"l":22.1344508682,"c":22.1857836558,"v":164085.0387442431,"t":1707688800}
+{"o":22.1857836558,"h":22.2119537429,"l":22.1227128917,"c":22.1723247076,"v":162925.564792737,"t":1707692400}
+{"o":22.1723247076,"h":22.5421968772,"l":18.2046767718,"c":18.4206475344,"v":232570.9745332803,"t":1707696000}
+{"o":18.4206475344,"h":18.4312161139,"l":18.2536893093,"c":18.3098594405,"v":194368.2934267515,"t":1707699600}
+{"o":18.3098594405,"h":18.3430280123,"l":17.7797369581,"c":17.9534757824,"v":346747.1811663011,"t":1707703200}
+{"o":17.9534757824,"h":18.0976557083,"l":17.8974428957,"c":18.0160395043,"v":153454.2060095526,"t":1707706800}
+{"o":18.0160395043,"h":18.0200313754,"l":17.893919696,"c":17.9060080949,"v":161400.4170621539,"t":1707710400}
+{"o":17.9060080949,"h":17.9831663327,"l":17.864762639,"c":17.8870011998,"v":182813.5660905588,"t":1707714000}
+{"o":17.8870011998,"h":17.9447909597,"l":17.7462196637,"c":17.8646680183,"v":183195.7661630193,"t":1707717600}
+{"o":17.8646680183,"h":18.0334127678,"l":17.864629721,"c":17.9564236363,"v":153289.0372845801,"t":1707721200}
+{"o":17.9564236363,"h":18.4541493611,"l":17.880859071,"c":18.3506320655,"v":140393.9936458068,"t":1707724800}
+{"o":18.3506320655,"h":18.3661388013,"l":18.1523628496,"c":18.1805168673,"v":213237.1917386305,"t":1707728400}
+{"o":18.1805168673,"h":18.2594692087,"l":18.0985995417,"c":18.1389835193,"v":226327.0001383994,"t":1707732000}
+{"o":18.1389835193,"h":18.8416448984,"l":17.9615262208,"c":18.7583437216,"v":229052.4213433818,"t":1707735600}
+{"o":18.7583437216,"h":18.859608843,"l":18.6853892517,"c":18.8171148034,"v":194608.8863052232,"t":1707739200}
+{"o":18.8171148034,"h":19.2057820485,"l":18.7510242275,"c":19.1685335858,"v":156211.0477574106,"t":1707742800}
+{"o":19.1685335858,"h":19.5806535815,"l":19.1607475757,"c":19.5647882709,"v":274093.6238714193,"t":1707746400}
+{"o":19.5647882709,"h":20.0002426902,"l":19.4792050522,"c":19.9770141219,"v":577730.8518807861,"t":1707750000}
+{"o":19.9770141219,"h":20.0347158365,"l":19.7504835666,"c":19.9479374286,"v":451702.0976698094,"t":1707753600}
+{"o":19.9479374286,"h":20.3206403232,"l":19.9174304203,"c":20.1437801909,"v":583647.1987239617,"t":1707757200}
+{"o":20.1437801909,"h":20.2965496479,"l":20.1101066781,"c":20.1233209443,"v":443988.8995022909,"t":1707760800}
+{"o":20.1233209443,"h":20.3977584145,"l":20.0711451619,"c":20.1427151202,"v":430880.1033341449,"t":1707764400}
+{"o":20.1427151202,"h":20.352471511,"l":20.1339051048,"c":20.345252447,"v":320579.9409668423,"t":1707768000}
+{"o":20.345252447,"h":20.504782312,"l":20.1971491468,"c":20.2317080348,"v":433740.8294885015,"t":1707771600}
+{"o":20.2317080348,"h":20.4763465937,"l":20.2266875085,"c":20.4740726981,"v":269200.0455683631,"t":1707775200}
+{"o":20.4740726981,"h":20.590159602,"l":20.3676642345,"c":20.4967863032,"v":224112.9909653728,"t":1707778800}
+{"o":20.4967863032,"h":21.0932670143,"l":20.4967863032,"c":20.9220700535,"v":426366.9797403433,"t":1707782400}
+{"o":20.9220700535,"h":21.0029928271,"l":20.8239642901,"c":20.9672476462,"v":346048.2954790335,"t":1707786000}
+{"o":20.9672476462,"h":20.9976768854,"l":20.7541244261,"c":20.829608416,"v":237783.2366937407,"t":1707789600}
+{"o":20.829608416,"h":20.917531069,"l":20.6997765546,"c":20.7356501414,"v":201462.3639810075,"t":1707793200}
+{"o":20.7356501414,"h":20.960317559,"l":20.7329469627,"c":20.8901266877,"v":196954.594378439,"t":1707796800}
+{"o":20.8901266877,"h":20.9404458105,"l":20.8478806013,"c":20.9353520541,"v":159700.4468105576,"t":1707800400}
+{"o":20.9353520541,"h":21.0234368191,"l":20.8480636641,"c":20.8749820226,"v":181073.0365009807,"t":1707804000}
+{"o":20.8749820226,"h":20.9840554789,"l":20.8222350455,"c":20.9161967473,"v":221819.5496640018,"t":1707807600}
+{"o":20.9161967473,"h":21.6307414138,"l":20.87733417,"c":21.5440624965,"v":165169.4323859489,"t":1707811200}
+{"o":21.5440624965,"h":21.5751304626,"l":21.4267323186,"c":21.5638269927,"v":154951.2207902336,"t":1707814800}
+{"o":21.5638269927,"h":21.563992181,"l":21.3033367863,"c":21.3344767909,"v":110318.1010358989,"t":1707818400}
+{"o":21.3344767909,"h":21.7750798197,"l":21.2141372686,"c":21.7750798197,"v":200302.1674580252,"t":1707822000}
+{"o":21.7750798197,"h":21.7859756485,"l":21.6160311632,"c":21.6667448932,"v":202411.2962763457,"t":1707825600}
+{"o":21.6667448932,"h":21.7378550538,"l":21.1982453365,"c":21.3954178291,"v":415943.039502273,"t":1707829200}
+{"o":21.3954178291,"h":21.4825334991,"l":20.8562047997,"c":20.9650837236,"v":632932.2135064534,"t":1707832800}
+{"o":20.9650837236,"h":21.1880560592,"l":20.8141067559,"c":21.0515475679,"v":330844.3170662347,"t":1707836400}
+{"o":21.0515475679,"h":21.1071074511,"l":20.6900716789,"c":20.7049787043,"v":260327.1640649872,"t":1707840000}
+{"o":20.7049787043,"h":21.0526167649,"l":20.674668358,"c":21.0366712207,"v":285765.5923446594,"t":1707843600}
+{"o":21.0366712207,"h":21.3724932258,"l":21.0159276765,"c":21.2621017835,"v":265741.0558597274,"t":1707847200}
+{"o":21.2621017835,"h":21.4387989317,"l":21.1695007436,"c":21.289413179,"v":339500.7098697991,"t":1707850800}
+{"o":21.289413179,"h":21.5476988877,"l":21.2828999125,"c":21.4841585182,"v":252742.9698436889,"t":1707854400}
+{"o":21.4841585182,"h":21.721565426,"l":21.4275229352,"c":21.5697263999,"v":279385.1336969837,"t":1707858000}
+{"o":21.5697263999,"h":21.6454092831,"l":21.359357562,"c":21.3953103064,"v":214792.3429491601,"t":1707861600}
+{"o":21.3953103064,"h":21.5085655806,"l":21.3076181662,"c":21.4717462137,"v":178029.2831071266,"t":1707865200}
+{"o":21.4717462137,"h":21.484679524,"l":21.1338519577,"c":21.2301807114,"v":203256.7018128961,"t":1707868800}
+{"o":21.2301807114,"h":21.3522694116,"l":21.1314863226,"c":21.2341395802,"v":188450.2608782237,"t":1707872400}
+{"o":21.2341395802,"h":21.2979143594,"l":21.1446113971,"c":21.2341835277,"v":171650.3104932106,"t":1707876000}
+{"o":21.2341835277,"h":21.4231778093,"l":21.2146423976,"c":21.3565645668,"v":159981.2201269259,"t":1707879600}
+{"o":21.3565645668,"h":21.4043603414,"l":21.2332419739,"c":21.3012287924,"v":183594.8240048591,"t":1707883200}
+{"o":21.3012287924,"h":21.614129121,"l":21.2924604191,"c":21.5542619284,"v":201829.7521078002,"t":1707886800}
+{"o":21.5542619284,"h":21.5622034454,"l":21.4496227959,"c":21.4781520701,"v":145143.9541383839,"t":1707890400}
+{"o":21.4781520701,"h":31.2501608669,"l":21.4732912656,"c":31.1815738254,"v":128808.0972111997,"t":1707894000}
+{"o":31.1815738254,"h":31.6415523088,"l":31.0730149194,"c":31.6332745438,"v":181692.4431003505,"t":1707897600}
+{"o":31.6332745438,"h":32.1004794954,"l":30.9209635284,"c":32.0216706112,"v":407613.3921653259,"t":1707901200}
+{"o":32.0216706112,"h":32.4718463884,"l":31.7257805109,"c":32.2486938049,"v":233480.792845447,"t":1707904800}
+{"o":32.2486938049,"h":32.4003848116,"l":31.9814574156,"c":32.3233813469,"v":212982.4019990373,"t":1707908400}
+{"o":32.3233813469,"h":32.4490608979,"l":32.1584870206,"c":32.2576283455,"v":231781.2588333989,"t":1707912000}
+{"o":32.2576283455,"h":32.9923778126,"l":31.5639889706,"c":32.2768661675,"v":363724.806592491,"t":1707915600}
+{"o":32.2768661675,"h":32.4481504785,"l":30.6898869205,"c":30.8580811469,"v":369612.3228563353,"t":1707919200}
+{"o":30.8580811469,"h":30.8917940274,"l":30.3576339136,"c":30.5984898481,"v":371737.0131925981,"t":1707922800}
+{"o":30.5984898481,"h":30.6218457375,"l":30.2801116259,"c":30.4088835349,"v":299815.4826851818,"t":1707926400}
+{"o":30.4088835349,"h":30.5431602604,"l":30.2209188003,"c":30.3164350322,"v":250981.5690665787,"t":1707930000}
+{"o":30.3164350322,"h":30.3549492182,"l":30.1102064895,"c":30.2629848553,"v":229017.9865934095,"t":1707933600}
+{"o":30.2629848553,"h":30.4969212585,"l":30.1611872418,"c":30.3923497066,"v":252928.5154282481,"t":1707937200}
+{"o":30.3923497066,"h":30.5610586742,"l":30.3512535091,"c":30.447739629,"v":234621.0546714463,"t":1707940800}
+{"o":30.447739629,"h":30.6510053025,"l":30.2320016764,"c":30.6126403115,"v":255569.9189577014,"t":1707944400}
+{"o":30.6126403115,"h":30.6966797012,"l":30.4947646857,"c":30.6720272153,"v":234385.9242137929,"t":1707948000}
+{"o":30.6720272153,"h":30.7180472222,"l":30.5541558945,"c":30.6145242156,"v":229885.9067393694,"t":1707951600}
+{"o":30.6145242156,"h":30.979159714,"l":30.2972912442,"c":30.8798466382,"v":355043.8621262769,"t":1707955200}
+{"o":30.8798466382,"h":30.8970975093,"l":29.2991317674,"c":29.4437634028,"v":308950.2142937471,"t":1707958800}
+{"o":29.4437634028,"h":29.6305600203,"l":29.402303301,"c":29.4840927079,"v":222814.6198888593,"t":1707962400}
+{"o":29.4840927079,"h":29.7252753141,"l":29.4764335925,"c":29.6332180972,"v":215073.9458574557,"t":1707966000}
+{"o":29.6332180972,"h":29.6332180972,"l":29.3319501231,"c":29.3870877162,"v":198384.2645697694,"t":1707969600}
+{"o":29.3870877162,"h":29.4371000336,"l":27.3713227412,"c":27.4476766745,"v":211692.8141712567,"t":1707973200}
+{"o":27.4476766745,"h":27.5191984103,"l":27.2939802891,"c":27.3632380985,"v":185926.7187121476,"t":1707976800}
+{"o":27.3632380985,"h":27.5387159372,"l":27.3167514973,"c":27.3601163815,"v":184976.4286657579,"t":1707980400}
+{"o":27.3601163815,"h":27.5042411839,"l":27.2896968946,"c":27.4842141734,"v":201741.1733336744,"t":1707984000}
+{"o":27.4842141734,"h":31.7519830238,"l":27.440006465,"c":31.7389915133,"v":182272.754081583,"t":1707987600}
+{"o":31.7389915133,"h":31.9520026496,"l":31.7053885776,"c":31.8412131117,"v":196855.1195256496,"t":1707991200}
+{"o":31.8412131117,"h":31.8870429391,"l":31.5566890502,"c":31.6632245268,"v":209392.4151518751,"t":1707994800}
+{"o":31.6632245268,"h":31.8318508876,"l":31.4192738491,"c":31.6472339934,"v":255186.9974055581,"t":1707998400}
+{"o":31.6472339934,"h":31.7382755275,"l":31.4499885226,"c":31.659075642,"v":227396.1955698806,"t":1708002000}
+{"o":31.659075642,"h":31.9807842734,"l":31.5236978065,"c":31.8722457892,"v":302676.2532441386,"t":1708005600}
+{"o":31.8722457892,"h":31.9446474268,"l":30.8566423507,"c":31.1002844125,"v":598986.4644903581,"t":1708009200}
+{"o":31.1002844125,"h":31.3748250219,"l":30.7990112415,"c":31.1403555561,"v":447127.5751151008,"t":1708012800}
+{"o":31.1403555561,"h":31.2139989878,"l":30.8953774489,"c":30.9139858181,"v":862811.2966784284,"t":1708016400}
+{"o":30.9139858181,"h":31.1100808649,"l":30.854783748,"c":30.9863691944,"v":285601.2578031134,"t":1708020000}
+{"o":30.9863691944,"h":31.2069578243,"l":30.8752742569,"c":31.1173660112,"v":294026.2312234592,"t":1708023600}
+{"o":31.1173660112,"h":31.2104707876,"l":30.8444274342,"c":30.867452479,"v":265726.2965383358,"t":1708027200}
+{"o":30.867452479,"h":31.0346263058,"l":30.5113576493,"c":30.5637815845,"v":332701.5345909963,"t":1708030800}
+{"o":30.5637815845,"h":39.3953979538,"l":30.4366837862,"c":39.0349025499,"v":340085.3072014087,"t":1708034400}
+{"o":39.0349025499,"h":39.6239695437,"l":38.9545201627,"c":39.5430764139,"v":216951.4305484102,"t":1708038000}
+{"o":39.5430764139,"h":39.6068201879,"l":39.1009155251,"c":39.4612686869,"v":251066.1509493861,"t":1708041600}
+{"o":39.4612686869,"h":39.5493734916,"l":32.3995471377,"c":32.6731476466,"v":226426.5366587288,"t":1708045200}
+{"o":32.6731476466,"h":32.8689027813,"l":32.544440414,"c":32.8410790866,"v":196570.3252256716,"t":1708048800}
+{"o":32.8410790866,"h":32.9054638062,"l":32.673104582,"c":32.7932327437,"v":167565.753201657,"t":1708052400}
+{"o":32.7932327437,"h":32.8248887042,"l":32.5793240381,"c":32.6219231463,"v":160103.8068747465,"t":1708056000}
+{"o":32.6219231463,"h":32.6436613296,"l":32.5061478211,"c":32.562178821,"v":150720.5099680359,"t":1708059600}
+{"o":32.562178821,"h":32.6401618111,"l":32.3615808553,"c":32.4048169054,"v":169580.7762955524,"t":1708063200}
+{"o":32.4048169054,"h":32.4609055941,"l":32.071877352,"c":32.0912104947,"v":381416.082544613,"t":1708066800}
+{"o":32.0912104947,"h":32.2765717408,"l":31.9239256854,"c":31.9898707736,"v":276403.74411436,"t":1708070400}
+{"o":31.9898707736,"h":32.099762199,"l":31.6999012116,"c":32.0243130241,"v":254131.3224905118,"t":1708074000}
+{"o":32.0243130241,"h":32.3734425094,"l":31.9099687812,"c":32.3491120362,"v":191763.8762497411,"t":1708077600}
+{"o":32.3491120362,"h":32.4288680869,"l":32.2075814169,"c":32.2746757785,"v":143955.1326448648,"t":1708081200}
+{"o":32.2746757785,"h":32.5788854228,"l":32.1589337876,"c":32.5410278735,"v":170830.9101970075,"t":1708084800}
+{"o":32.5410278735,"h":32.5609190413,"l":32.1652723576,"c":32.328764327,"v":258668.7498670271,"t":1708088400}
+{"o":32.328764327,"h":33.3609254218,"l":31.4296436409,"c":32.5459242749,"v":446511.4900138643,"t":1708092000}
+{"o":32.5459242749,"h":32.5487009088,"l":32.0327074002,"c":32.5201936663,"v":461656.2953059889,"t":1708095600}
+{"o":32.5201936663,"h":32.7349043544,"l":32.2839627025,"c":32.4109800533,"v":308427.527545493,"t":1708099200}
+{"o":32.4109800533,"h":32.4538119187,"l":32.2407769184,"c":32.2995079102,"v":284730.7190338145,"t":1708102800}
+{"o":32.2995079102,"h":32.4403101048,"l":32.0663897388,"c":32.3906436788,"v":320780.9864307086,"t":1708106400}
+{"o":32.3906436788,"h":32.5310357882,"l":32.1350321318,"c":32.2301332805,"v":228970.777492157,"t":1708110000}
+{"o":32.2301332805,"h":32.4663105014,"l":32.1454401023,"c":32.4661815678,"v":223001.1841443331,"t":1708113600}
+{"o":32.4661815678,"h":32.5654911235,"l":32.2952531545,"c":32.4855592776,"v":210471.7642959941,"t":1708117200}
+{"o":32.4855592776,"h":32.5644279152,"l":32.3596079273,"c":32.5428585082,"v":164986.6715009354,"t":1708120800}
+{"o":32.5428585082,"h":32.8366133932,"l":32.5094373981,"c":32.7309840523,"v":250163.7250313257,"t":1708124400}
+{"o":32.7309840523,"h":32.9427106714,"l":32.6613295834,"c":32.7899427936,"v":170000.732381908,"t":1708128000}
+{"o":32.7899427936,"h":32.8648014539,"l":32.4021840765,"c":32.5533414416,"v":171597.5676386596,"t":1708131600}
+{"o":32.5533414416,"h":32.613177148,"l":32.4006759062,"c":32.5414502921,"v":196144.0561264298,"t":1708135200}
+{"o":32.5414502921,"h":32.6557616675,"l":32.3670592349,"c":32.5820610819,"v":135244.3242356524,"t":1708138800}
+{"o":32.5820610819,"h":32.6070322095,"l":32.4091688842,"c":32.4279726628,"v":136440.8429022341,"t":1708142400}
+{"o":32.4279726628,"h":32.4633294101,"l":32.2196686285,"c":32.4596426223,"v":175147.8617186646,"t":1708146000}
+{"o":32.4596426223,"h":32.5617764318,"l":32.419942148,"c":32.4971107164,"v":137164.7475535009,"t":1708149600}
+{"o":32.4971107164,"h":32.7377011023,"l":32.4733705997,"c":32.7074805615,"v":126329.5395213119,"t":1708153200}
+{"o":32.7074805615,"h":32.851378569,"l":32.3568390101,"c":32.4221098875,"v":185190.6032069376,"t":1708156800}
+{"o":32.4221098875,"h":32.4776659975,"l":32.1865586113,"c":32.2384311961,"v":157115.6090817016,"t":1708160400}
+{"o":32.2384311961,"h":32.4020340906,"l":32.1422988191,"c":32.3929514014,"v":171240.5319594568,"t":1708164000}
+{"o":32.3929514014,"h":32.5358007383,"l":32.3624872138,"c":32.4368405342,"v":133149.5327928575,"t":1708167600}
+{"o":32.4368405342,"h":32.4796210102,"l":32.3143995866,"c":32.3225415769,"v":133927.0736131129,"t":1708171200}
+{"o":32.3225415769,"h":32.3227389868,"l":31.6555052681,"c":31.7063308761,"v":367035.608479324,"t":1708174800}
+{"o":31.7063308761,"h":31.8010873397,"l":31.3410175276,"c":31.7168085735,"v":415677.4881087266,"t":1708178400}
+{"o":31.7168085735,"h":31.900572651,"l":31.5415507094,"c":31.7957322168,"v":240417.6995176751,"t":1708182000}
+{"o":31.7957322168,"h":31.8356886428,"l":31.5748445658,"c":31.7246680835,"v":176627.2656305812,"t":1708185600}
+{"o":31.7246680835,"h":31.9745214804,"l":31.711583863,"c":31.9307855987,"v":243692.6552297321,"t":1708189200}
+{"o":31.9307855987,"h":31.9426574123,"l":31.805725426,"c":31.8707612501,"v":151537.4403072387,"t":1708192800}
+{"o":31.8707612501,"h":32.037192521,"l":31.8146862525,"c":32.0225211117,"v":158696.6896180239,"t":1708196400}
+{"o":32.0225211117,"h":32.1682193519,"l":31.9541876061,"c":32.1364889827,"v":161629.6163824727,"t":1708200000}
+{"o":32.1364889827,"h":32.5078969584,"l":32.0298965926,"c":32.4004779803,"v":201429.9604937776,"t":1708203600}
+{"o":32.4004779803,"h":33.1684383226,"l":32.3411935937,"c":33.0565701213,"v":164081.6797637751,"t":1708207200}
+{"o":33.0565701213,"h":33.0713997276,"l":32.92803532,"c":32.9547782314,"v":123503.2750198547,"t":1708210800}
+{"o":32.9547782314,"h":33.1989913509,"l":32.8840564628,"c":33.0317239702,"v":293320.0886355736,"t":1708214400}
+{"o":33.0317239702,"h":33.1725884791,"l":32.7022152994,"c":32.7686221587,"v":161382.287654429,"t":1708218000}
+{"o":32.7686221587,"h":32.848638661,"l":32.5341925608,"c":32.592816359,"v":194477.3044700121,"t":1708221600}
+{"o":32.592816359,"h":54.2446764686,"l":32.5660823751,"c":43.0855326818,"v":151267.5434976493,"t":1708225200}
+{"o":43.0855326818,"h":43.3880857346,"l":43.0755353952,"c":43.3202648704,"v":165183.7765407788,"t":1708228800}
+{"o":43.3202648704,"h":43.5878989198,"l":37.6432639505,"c":37.8405130899,"v":147827.3825671864,"t":1708232400}
+{"o":37.8405130899,"h":37.8710118969,"l":35.0990720316,"c":36.0789065237,"v":150543.5227081439,"t":1708236000}
+{"o":36.0789065237,"h":36.4218249166,"l":35.9964132915,"c":36.2943933751,"v":153689.8421622009,"t":1708239600}
+{"o":36.2943933751,"h":36.3564453763,"l":36.1705658522,"c":36.3241103213,"v":117049.0765955838,"t":1708243200}
+{"o":36.3241103213,"h":36.8650079932,"l":36.3132330551,"c":36.8427284805,"v":194197.6329224814,"t":1708246800}
+{"o":36.8427284805,"h":38.0392941061,"l":36.828268112,"c":37.4938902711,"v":331539.6513790801,"t":1708250400}
+{"o":37.4938902711,"h":37.7391135075,"l":37.3635211742,"c":37.6142449718,"v":147969.2385363639,"t":1708254000}
+{"o":37.6142449718,"h":39.0973181972,"l":37.2374820268,"c":38.6521949486,"v":168307.6986711358,"t":1708257600}
+{"o":38.6521949486,"h":38.8593441767,"l":38.64311368,"c":38.7994746191,"v":168380.3621890369,"t":1708261200}
+{"o":38.7994746191,"h":39.2323369425,"l":38.7988051143,"c":39.1103712747,"v":210257.9258673961,"t":1708264800}
+{"o":39.1103712747,"h":39.2055052477,"l":38.636964594,"c":38.998740932,"v":216325.0010709511,"t":1708268400}
+{"o":38.998740932,"h":39.301571676,"l":38.7909635437,"c":39.1156757045,"v":288967.9157858267,"t":1708272000}
+{"o":39.1156757045,"h":39.6098688778,"l":39.1102528061,"c":39.3349825093,"v":320187.9865119433,"t":1708275600}
+{"o":39.3349825093,"h":39.4513792076,"l":39.1154761661,"c":39.3987962008,"v":213393.3383472781,"t":1708279200}
+{"o":39.3987962008,"h":39.4426753899,"l":39.0710141656,"c":39.1559409256,"v":209193.8394885375,"t":1708282800}
+{"o":39.1559409256,"h":39.3007397399,"l":38.856348007,"c":39.0444775443,"v":205060.9574170759,"t":1708286400}
+{"o":39.0444775443,"h":39.3727140159,"l":39.0353048823,"c":39.243952368,"v":186563.8035661403,"t":1708290000}
+{"o":39.243952368,"h":39.4477601574,"l":39.0111973355,"c":39.1627060349,"v":248196.2607729377,"t":1708293600}
+{"o":39.1627060349,"h":40.5719453666,"l":38.8943912499,"c":40.2390831482,"v":201931.7198449668,"t":1708297200}
+{"o":40.2390831482,"h":40.4692346739,"l":40.1697611675,"c":40.2771365346,"v":223960.7980698711,"t":1708300800}
+{"o":40.2771365346,"h":40.2850983252,"l":40.046450241,"c":40.2277401294,"v":242280.7002390974,"t":1708304400}
+{"o":40.2277401294,"h":40.3054440874,"l":39.9940809223,"c":40.1829382751,"v":215877.5034252408,"t":1708308000}
+{"o":40.1829382751,"h":40.2252804301,"l":39.8748729421,"c":40.0348682944,"v":194978.1766094565,"t":1708311600}
+{"o":40.0348682944,"h":40.4786550755,"l":39.9295581954,"c":40.3922279098,"v":178190.2472534077,"t":1708315200}
+{"o":40.3922279098,"h":40.4072265422,"l":40.1015026616,"c":40.3284347321,"v":176258.0898237225,"t":1708318800}
+{"o":40.3284347321,"h":40.7772491368,"l":40.3052945804,"c":40.5588604894,"v":249521.2755886441,"t":1708322400}
+{"o":40.5588604894,"h":40.9875634169,"l":40.4867912989,"c":40.8550701032,"v":170674.8955464405,"t":1708326000}
+{"o":40.8550701032,"h":40.8918020233,"l":40.2626293835,"c":40.2972294185,"v":220655.1736421426,"t":1708329600}
+{"o":40.2972294185,"h":40.569575178,"l":40.2932667698,"c":40.3476497293,"v":165954.6499409663,"t":1708333200}
+{"o":40.3476497293,"h":40.4761465812,"l":40.0076991883,"c":40.380189615,"v":204789.0967743145,"t":1708336800}
+{"o":40.380189615,"h":40.7381681297,"l":40.356470666,"c":40.6560665812,"v":164244.5316866687,"t":1708340400}
+{"o":40.6560665812,"h":40.6777390887,"l":40.3604722034,"c":40.3664633875,"v":181564.5542062366,"t":1708344000}
+{"o":40.3664633875,"h":41.3775316473,"l":40.3157234597,"c":40.7637857091,"v":458373.2464516456,"t":1708347600}
+{"o":40.7637857091,"h":40.8771594909,"l":40.491032195,"c":40.8322846945,"v":291691.3765924367,"t":1708351200}
+{"o":40.8322846945,"h":42.4019605504,"l":40.788680463,"c":41.9669241199,"v":346897.9011129418,"t":1708354800}
+{"o":41.9669241199,"h":42.1322349701,"l":41.4758438698,"c":41.584127383,"v":293314.9629987158,"t":1708358400}
+{"o":41.584127383,"h":41.9443444072,"l":41.4730553664,"c":41.5273245595,"v":287529.2026484085,"t":1708362000}
+{"o":41.5273245595,"h":41.6158545631,"l":41.2975590824,"c":41.3322436211,"v":193671.3938799533,"t":1708365600}
+{"o":41.3322436211,"h":41.4438822721,"l":41.1556703093,"c":41.3203911283,"v":170331.8872321271,"t":1708369200}
+{"o":41.3203911283,"h":41.5107912518,"l":41.1883655543,"c":41.3778782916,"v":181240.7760976932,"t":1708372800}
+{"o":41.3778782916,"h":41.659865363,"l":41.3468818273,"c":41.6288215634,"v":177674.4748602793,"t":1708376400}
+{"o":41.6288215634,"h":41.7201078035,"l":41.2989758337,"c":41.3754660672,"v":210624.304938192,"t":1708380000}
+{"o":41.3754660672,"h":41.4487098902,"l":41.0174996109,"c":41.1746862849,"v":167795.877742441,"t":1708383600}
+{"o":41.1746862849,"h":41.3873980795,"l":40.8509449391,"c":40.8737035711,"v":250920.6020717403,"t":1708387200}
+{"o":40.8737035711,"h":41.0015411048,"l":40.2956136203,"c":40.5123938833,"v":319804.69927128,"t":1708390800}
+{"o":40.5123938833,"h":40.7400578036,"l":40.4576759483,"c":40.6860723269,"v":179820.5531462808,"t":1708394400}
+{"o":40.6860723269,"h":40.7441652524,"l":40.3987741729,"c":40.4186217614,"v":254611.5079290002,"t":1708398000}
+{"o":40.4186217614,"h":40.7496723077,"l":40.2547723124,"c":40.7422117417,"v":170821.7942681311,"t":1708401600}
+{"o":40.7422117417,"h":40.9097268436,"l":40.7021956258,"c":40.8821595041,"v":146538.9874992307,"t":1708405200}
+{"o":40.8821595041,"h":40.9816287597,"l":40.7795955153,"c":40.8892537759,"v":159428.7856782772,"t":1708408800}
+{"o":40.8892537759,"h":40.9066958237,"l":40.3101839911,"c":40.3814420617,"v":192451.0543695457,"t":1708412400}
+{"o":40.3814420617,"h":40.4358418812,"l":39.6570667717,"c":40.3325147151,"v":192131.6705741267,"t":1708416000}
+{"o":40.3325147151,"h":40.4019584074,"l":39.853613874,"c":40.2339846488,"v":216401.9566658125,"t":1708419600}
+{"o":40.2339846488,"h":40.6193592631,"l":40.1893832239,"c":40.6000442294,"v":159664.0744007459,"t":1708423200}
+{"o":40.6000442294,"h":40.8835353539,"l":40.4786547621,"c":40.7444614969,"v":175634.7989293399,"t":1708426800}
+{"o":40.7444614969,"h":40.8617259966,"l":40.2692156384,"c":40.2786107016,"v":193650.1977959603,"t":1708430400}
+{"o":40.2786107016,"h":40.8653436529,"l":40.1826512341,"c":40.8231656808,"v":302425.7868095743,"t":1708434000}
+{"o":40.8231656808,"h":40.8516298022,"l":39.2701366062,"c":39.77044744,"v":642691.935273968,"t":1708437600}
+{"o":39.77044744,"h":39.8075325087,"l":38.6187559045,"c":39.3333910927,"v":668910.1595912236,"t":1708441200}
+{"o":39.3333910927,"h":39.7142485045,"l":39.0210091784,"c":39.117108601,"v":375363.2193373805,"t":1708444800}
+{"o":39.117108601,"h":40.5523798768,"l":38.6987425345,"c":40.2561342252,"v":379440.4581225974,"t":1708448400}
+{"o":40.2561342252,"h":41.6316971716,"l":40.1402354546,"c":41.4683256942,"v":237991.5655697228,"t":1708452000}
+{"o":41.4683256942,"h":41.9061367382,"l":41.3310739578,"c":41.8918095495,"v":256192.8427332013,"t":1708455600}
+{"o":41.8918095495,"h":41.994518452,"l":41.6577178684,"c":41.9846397141,"v":230701.4642415063,"t":1708459200}
+{"o":41.9846397141,"h":42.0996342151,"l":41.8386264176,"c":41.9481972556,"v":180138.4187370546,"t":1708462800}
+{"o":41.9481972556,"h":42.5699114674,"l":41.939715653,"c":42.4967688494,"v":228197.2395782611,"t":1708466400}
+{"o":42.4967688494,"h":42.8197612234,"l":42.2729575082,"c":42.2856751692,"v":195930.2986183431,"t":1708470000}
+{"o":42.2856751692,"h":42.3171055146,"l":41.8552825975,"c":41.9395147059,"v":168491.0704675903,"t":1708473600}
+{"o":41.9395147059,"h":42.2560780172,"l":41.7642576175,"c":41.814328734,"v":235324.4672670471,"t":1708477200}
+{"o":41.814328734,"h":41.8937031194,"l":41.5440158556,"c":41.6701073776,"v":217554.309591673,"t":1708480800}
+{"o":41.6701073776,"h":41.8447846167,"l":41.5712818882,"c":41.6167815363,"v":171445.9760253383,"t":1708484400}
+{"o":41.6167815363,"h":41.7753923863,"l":41.4206602828,"c":41.5231789292,"v":145118.9399135033,"t":1708488000}
+{"o":41.5231789292,"h":41.7458719199,"l":41.426207131,"c":41.5297678347,"v":131375.5215944763,"t":1708491600}
+{"o":41.5297678347,"h":41.7153330728,"l":41.110515824,"c":41.2739448328,"v":203750.5748010629,"t":1708495200}
+{"o":41.2739448328,"h":41.2790191638,"l":40.7788406967,"c":40.9265345233,"v":227287.8638199923,"t":1708498800}
+{"o":40.9265345233,"h":41.2147417749,"l":40.8625696506,"c":41.0391256588,"v":212539.7538874119,"t":1708502400}
+{"o":41.0391256588,"h":41.7437197365,"l":40.1349778431,"c":40.8938111268,"v":317657.1353462069,"t":1708506000}
+{"o":40.8938111268,"h":41.1838804183,"l":40.6010629879,"c":41.0535786358,"v":292266.4298395853,"t":1708509600}
+{"o":41.0535786358,"h":41.2050855625,"l":40.5850815602,"c":40.7514116745,"v":199855.6467068885,"t":1708513200}
+{"o":40.7514116745,"h":41.2391863304,"l":40.3968262491,"c":41.13638583,"v":340504.7660286364,"t":1708516800}
+{"o":41.13638583,"h":41.3856318093,"l":40.7240666077,"c":40.9256723552,"v":249735.2208644535,"t":1708520400}
+{"o":40.9256723552,"h":40.9474458432,"l":40.0784741449,"c":40.385958708,"v":397675.7447628126,"t":1708524000}
+{"o":40.385958708,"h":41.2466119672,"l":40.2432498163,"c":41.1852483884,"v":325673.0159343675,"t":1708527600}
+{"o":41.1852483884,"h":41.4489917262,"l":40.8358407358,"c":41.2408737707,"v":292988.4867585582,"t":1708531200}
+{"o":41.2408737707,"h":41.3360916097,"l":40.4541469051,"c":40.4844946646,"v":302394.6521143846,"t":1708534800}
+{"o":40.4844946646,"h":40.5121668697,"l":39.6474326423,"c":40.112489976,"v":394202.6055655577,"t":1708538400}
+{"o":40.112489976,"h":40.5006816234,"l":39.95249382,"c":40.4662269075,"v":237264.3700265645,"t":1708542000}
+{"o":40.4662269075,"h":40.5297648157,"l":40.2225301609,"c":40.3051871621,"v":183676.1981451185,"t":1708545600}
+{"o":40.3051871621,"h":41.5141056076,"l":40.2411096109,"c":41.5003678211,"v":390502.4118727301,"t":1708549200}
+{"o":41.5003678211,"h":41.7510912312,"l":41.2864973583,"c":41.4866568672,"v":314710.2873918093,"t":1708552800}
+{"o":41.4866568672,"h":41.9291825331,"l":41.3583988111,"c":41.6805658034,"v":268641.612739049,"t":1708556400}
+{"o":41.6805658034,"h":41.6836243155,"l":41.1427627559,"c":41.1721037303,"v":232562.0438786077,"t":1708560000}
+{"o":41.1721037303,"h":41.2994620101,"l":40.4859265261,"c":40.5488352535,"v":220995.9621307349,"t":1708563600}
+{"o":40.5488352535,"h":40.958582317,"l":40.4899114033,"c":40.7728501031,"v":226800.9357276424,"t":1708567200}
+{"o":40.7728501031,"h":41.1960929419,"l":40.6685693243,"c":41.0744269496,"v":199393.8087479315,"t":1708570800}
+{"o":41.0744269496,"h":41.2505487555,"l":40.9407774456,"c":40.9922783243,"v":174316.3170985498,"t":1708574400}
+{"o":40.9922783243,"h":41.3070181465,"l":40.9463546304,"c":41.1583857854,"v":169433.0716046982,"t":1708578000}
+{"o":41.1583857854,"h":41.798184038,"l":41.1269971255,"c":41.5712826658,"v":188381.9879959364,"t":1708581600}
+{"o":41.5712826658,"h":41.6992945384,"l":41.1812185811,"c":41.6635340415,"v":252635.2824481511,"t":1708585200}
+{"o":41.6635340415,"h":42.0576085939,"l":41.5737381027,"c":41.9274303955,"v":227881.6985656189,"t":1708588800}
+{"o":41.9274303955,"h":43.4335616319,"l":41.8344274656,"c":43.3277026746,"v":229423.790412674,"t":1708592400}
+{"o":43.3277026746,"h":43.4828541236,"l":42.8826415943,"c":43.1520139576,"v":217345.2919398454,"t":1708596000}
+{"o":43.1520139576,"h":43.1882318559,"l":42.7849384785,"c":42.9765429894,"v":189025.5237680524,"t":1708599600}
+{"o":42.9765429894,"h":43.105880068,"l":42.5340713868,"c":42.6785282206,"v":186344.6397995031,"t":1708603200}
+{"o":42.6785282206,"h":42.7158300101,"l":41.8866396702,"c":42.1761731074,"v":272976.6689789442,"t":1708606800}
+{"o":42.1761731074,"h":42.5389032182,"l":42.0796196861,"c":42.489666557,"v":241251.2576404808,"t":1708610400}
+{"o":42.489666557,"h":42.9975936668,"l":42.3739094582,"c":42.7893565296,"v":256656.6997916426,"t":1708614000}
+{"o":42.7893565296,"h":42.8140976735,"l":42.0960517887,"c":42.2385916124,"v":243815.6967719893,"t":1708617600}
+{"o":42.2385916124,"h":42.4777690902,"l":42.2102669749,"c":42.3101601186,"v":217330.779742241,"t":1708621200}
+{"o":42.3101601186,"h":42.6131962526,"l":42.0815982578,"c":42.5157250987,"v":204179.0067484131,"t":1708624800}
+{"o":42.5157250987,"h":42.524550053,"l":41.9570282632,"c":42.0452043683,"v":203644.7887044636,"t":1708628400}
+{"o":42.0452043683,"h":42.7442428158,"l":41.9927156857,"c":42.7137884955,"v":331687.940925605,"t":1708632000}
+{"o":42.7137884955,"h":42.7228285257,"l":41.9268553238,"c":42.0668737671,"v":219765.0169952878,"t":1708635600}
+{"o":42.0668737671,"h":42.2421668835,"l":41.5525328517,"c":41.8160321665,"v":224027.2422018646,"t":1708639200}
+{"o":41.8160321665,"h":41.8701946439,"l":41.2207469779,"c":41.2938642866,"v":203855.9287801867,"t":1708642800}
+{"o":41.2938642866,"h":41.6397937591,"l":41.2582210742,"c":41.6303726022,"v":202825.2877872706,"t":1708646400}
+{"o":41.6303726022,"h":41.7450764144,"l":41.4013556407,"c":41.4237413175,"v":198759.6832459314,"t":1708650000}
+{"o":41.4237413175,"h":41.7029573076,"l":41.0860394832,"c":41.1851573379,"v":238846.5454968448,"t":1708653600}
+{"o":41.1851573379,"h":41.3411795796,"l":41.0049966612,"c":41.3334052077,"v":250088.9486259188,"t":1708657200}
+{"o":41.3334052077,"h":41.5852630471,"l":41.1638047677,"c":41.5646753928,"v":191268.6790447475,"t":1708660800}
+{"o":41.5646753928,"h":41.6842183782,"l":41.4277599196,"c":41.6267091833,"v":144951.2095638016,"t":1708664400}
+{"o":41.6267091833,"h":41.8733247506,"l":41.5961069614,"c":41.7915376837,"v":139968.377676365,"t":1708668000}
+{"o":41.7915376837,"h":41.8421180036,"l":39.0651172654,"c":39.1973438399,"v":161024.3879580312,"t":1708671600}
+{"o":39.1973438399,"h":39.5073713398,"l":38.9227997922,"c":39.1158671632,"v":218190.6648335176,"t":1708675200}
+{"o":39.1158671632,"h":39.3601125855,"l":35.5402295149,"c":35.8708271713,"v":210730.5932349964,"t":1708678800}
+{"o":35.8708271713,"h":35.9816654363,"l":34.9877886706,"c":35.2029744051,"v":153871.9923522074,"t":1708682400}
+{"o":35.2029744051,"h":35.3464820275,"l":35.1336382382,"c":35.2253498406,"v":142783.243704633,"t":1708686000}
+{"o":35.2253498406,"h":35.952139644,"l":34.6993810854,"c":35.4264713174,"v":199449.3386663441,"t":1708689600}
+{"o":35.4264713174,"h":35.7843623525,"l":35.3689352066,"c":35.7584050424,"v":256748.1957107527,"t":1708693200}
+{"o":35.7584050424,"h":36.0142403409,"l":35.434670456,"c":35.8022780559,"v":407192.834728901,"t":1708696800}
+{"o":35.8022780559,"h":35.8037836113,"l":35.0568008795,"c":35.1273458854,"v":528281.3461818647,"t":1708700400}
+{"o":35.1273458854,"h":35.2548120855,"l":34.5680797145,"c":35.1541367669,"v":539884.4124676911,"t":1708704000}
+{"o":35.1541367669,"h":35.560986793,"l":35.1125218987,"c":35.5532855071,"v":230006.6536637312,"t":1708707600}
+{"o":35.5532855071,"h":35.5592082549,"l":35.2811923994,"c":35.4947855159,"v":189983.4451809138,"t":1708711200}
+{"o":35.4947855159,"h":35.5925279259,"l":35.3477053888,"c":35.4902844136,"v":190218.9414520643,"t":1708714800}
+{"o":35.4902844136,"h":35.6105432519,"l":35.3337830441,"c":35.5371110665,"v":182175.0682738464,"t":1708718400}
+{"o":35.5371110665,"h":35.5983786952,"l":35.3239764848,"c":35.3806959404,"v":196088.0403262976,"t":1708722000}
+{"o":35.3806959404,"h":35.4705584423,"l":34.9177811176,"c":34.9479107497,"v":301423.7754402267,"t":1708725600}
+{"o":34.9479107497,"h":54.6724042784,"l":34.6040548528,"c":54.4574331684,"v":293431.9252752727,"t":1708729200}
+{"o":54.4574331684,"h":54.9644560402,"l":50.0039135335,"c":50.5845783946,"v":272089.9036488202,"t":1708732800}
+{"o":50.5845783946,"h":50.5945102058,"l":49.5428905307,"c":49.6630127277,"v":351472.5390198523,"t":1708736400}
+{"o":49.6630127277,"h":50.2342876799,"l":49.55602271,"c":50.1389209402,"v":215272.8151774952,"t":1708740000}
+{"o":50.1389209402,"h":50.519297557,"l":50.0088147137,"c":50.4107066605,"v":140750.842913151,"t":1708743600}
+{"o":50.4107066605,"h":50.9436578944,"l":50.3833107196,"c":50.8522653152,"v":149250.1265489711,"t":1708747200}
+{"o":50.8522653152,"h":51.0035124277,"l":50.6194878238,"c":50.9492349338,"v":142690.1458984731,"t":1708750800}
+{"o":50.9492349338,"h":51.0825511008,"l":50.8005565818,"c":50.9868406607,"v":182266.7347136299,"t":1708754400}
+{"o":50.9868406607,"h":51.4412594242,"l":50.8755050868,"c":51.4139407008,"v":172573.6166081406,"t":1708758000}
+{"o":51.4139407008,"h":51.5224855648,"l":51.081955064,"c":51.1427617912,"v":157882.0109942938,"t":1708761600}
+{"o":51.1427617912,"h":51.6778444171,"l":51.0770380834,"c":51.5501784799,"v":175281.0333490815,"t":1708765200}
+{"o":51.5501784799,"h":51.7073000254,"l":51.3562111234,"c":51.4431665533,"v":130260.6377824274,"t":1708768800}
+{"o":51.4431665533,"h":51.5280285926,"l":51.2412190412,"c":51.3781387532,"v":126408.8891989685,"t":1708772400}
+{"o":51.3781387532,"h":51.5886928781,"l":51.1687846896,"c":51.4452730646,"v":150064.9808681838,"t":1708776000}
+{"o":51.4452730646,"h":51.602116416,"l":51.3275472873,"c":51.4580253399,"v":166932.7653812084,"t":1708779600}
+{"o":51.4580253399,"h":51.5197155698,"l":51.2054266267,"c":51.3921829972,"v":155607.0024364399,"t":1708783200}
+{"o":51.3921829972,"h":51.5441800903,"l":51.2783005763,"c":51.2920700409,"v":187531.4657228388,"t":1708786800}
+{"o":51.2920700409,"h":51.6639790874,"l":51.2705570806,"c":51.5802129938,"v":179847.4049954723,"t":1708790400}
+{"o":51.5802129938,"h":52.2403584549,"l":51.5321219711,"c":52.0498061683,"v":254847.7664798708,"t":1708794000}
+{"o":52.0498061683,"h":52.2640431551,"l":51.901546644,"c":51.9958260443,"v":227020.4850085249,"t":1708797600}
+{"o":51.9958260443,"h":52.3966601263,"l":51.9384285642,"c":52.3536308025,"v":167508.6196572195,"t":1708801200}
+{"o":52.3536308025,"h":52.5425050437,"l":52.1802368438,"c":52.3541666613,"v":214435.9628527244,"t":1708804800}
+{"o":52.3541666613,"h":52.6062375477,"l":52.2183976575,"c":52.5516821192,"v":210163.5954870967,"t":1708808400}
+{"o":52.5516821192,"h":52.7128509267,"l":51.7225356511,"c":51.7899857597,"v":170855.9727602348,"t":1708812000}
+{"o":51.7899857597,"h":51.9248028681,"l":47.7314086139,"c":47.8000136454,"v":220098.8003921502,"t":1708815600}
+{"o":47.8000136454,"h":47.8351559339,"l":47.5117252422,"c":47.6538310635,"v":157834.7419675255,"t":1708819200}
+{"o":47.6538310635,"h":47.7800881318,"l":47.4288278052,"c":47.6685176431,"v":160636.9272320669,"t":1708822800}
+{"o":47.6685176431,"h":47.9945032337,"l":47.3582425162,"c":47.4713504249,"v":220726.0647159237,"t":1708826400}
+{"o":47.4713504249,"h":47.5286897697,"l":46.962113286,"c":47.4962684267,"v":174590.1087794315,"t":1708830000}
+{"o":47.4962684267,"h":47.526112548,"l":47.2338298118,"c":47.4174029746,"v":155317.8073994479,"t":1708833600}
+{"o":47.4174029746,"h":47.5373407649,"l":47.2155806614,"c":47.4727537905,"v":112473.9407244328,"t":1708837200}
+{"o":47.4727537905,"h":47.6457327429,"l":47.3258989355,"c":47.4141984326,"v":139894.4237778158,"t":1708840800}
+{"o":47.4141984326,"h":47.4792464879,"l":47.2007983696,"c":47.3308323856,"v":132292.6826329316,"t":1708844400}
+{"o":47.3308323856,"h":47.3675204196,"l":47.0458850373,"c":47.0775325009,"v":157348.2448510217,"t":1708848000}
+{"o":47.0775325009,"h":47.1964753989,"l":46.9540154018,"c":47.0600136205,"v":116112.9885826925,"t":1708851600}
+{"o":47.0600136205,"h":47.1355604393,"l":46.8912297406,"c":47.0544133657,"v":112294.4648138743,"t":1708855200}
+{"o":47.0544133657,"h":47.2761658008,"l":46.9540282322,"c":47.225821644,"v":116085.2562373642,"t":1708858800}
+{"o":47.225821644,"h":47.361859539,"l":46.9885056147,"c":47.3207622041,"v":147222.8923073631,"t":1708862400}
+{"o":47.3207622041,"h":47.3841238844,"l":47.0771077994,"c":47.1391849976,"v":180397.3979655663,"t":1708866000}
+{"o":47.1391849976,"h":47.5880384287,"l":47.096013343,"c":47.532602772,"v":245786.323914668,"t":1708869600}
+{"o":47.532602772,"h":47.679803325,"l":47.076873538,"c":47.2224703908,"v":213653.7527303075,"t":1708873200}
+{"o":47.2224703908,"h":47.4253993614,"l":46.9627925516,"c":47.1663619409,"v":232079.8369701794,"t":1708876800}
+{"o":47.1663619409,"h":47.5131099523,"l":47.1180059672,"c":47.4893855509,"v":217462.4860677387,"t":1708880400}
+{"o":47.4893855509,"h":48.1975587813,"l":47.2216736437,"c":48.0627100902,"v":177812.5444711848,"t":1708884000}
+{"o":48.0627100902,"h":48.319043101,"l":47.9570248344,"c":48.173680171,"v":197880.9073888867,"t":1708887600}
+{"o":48.173680171,"h":48.654123639,"l":48.1498931327,"c":48.2883751803,"v":309851.4177801767,"t":1708891200}
+{"o":48.2883751803,"h":48.4014151301,"l":48.0704378474,"c":48.2052298588,"v":224415.9168117672,"t":1708894800}
+{"o":48.2052298588,"h":48.4349266329,"l":48.0184284002,"c":48.2399524845,"v":250328.2939221835,"t":1708898400}
+{"o":48.2399524845,"h":48.3063180299,"l":48.0336910687,"c":48.2172561782,"v":164997.24386685,"t":1708902000}
+{"o":48.2172561782,"h":48.4562012106,"l":46.3295903785,"c":46.70170535,"v":209257.2242076798,"t":1708905600}
+{"o":46.70170535,"h":47.0347907575,"l":39.3457306009,"c":39.6265528481,"v":265944.1156825843,"t":1708909200}
+{"o":39.6265528481,"h":39.6704889746,"l":39.2992901138,"c":39.3041356103,"v":189190.510771946,"t":1708912800}
+{"o":39.3041356103,"h":39.654851973,"l":39.1822734989,"c":39.6442735739,"v":208735.8292654832,"t":1708916400}
+{"o":39.6442735739,"h":39.7182064611,"l":39.444821623,"c":39.5352803461,"v":185367.8642578195,"t":1708920000}
+{"o":39.5352803461,"h":39.8836536548,"l":39.48996329,"c":39.843154503,"v":186434.5381801813,"t":1708923600}
+{"o":39.843154503,"h":39.9359674603,"l":39.751175168,"c":39.9223440323,"v":167664.9948760219,"t":1708927200}
+{"o":39.9223440323,"h":39.9527462194,"l":39.5338185888,"c":39.5784148578,"v":172409.8574366354,"t":1708930800}
+{"o":39.5784148578,"h":39.9116847818,"l":39.5396178426,"c":39.6884267315,"v":178096.2068802742,"t":1708934400}
+{"o":39.6884267315,"h":39.8592215898,"l":38.8317607146,"c":38.8926913147,"v":368836.1655823427,"t":1708938000}
+{"o":38.8926913147,"h":39.2160261041,"l":38.866177007,"c":39.0205662766,"v":217417.0467984704,"t":1708941600}
+{"o":39.0205662766,"h":39.0515491868,"l":38.5576376654,"c":38.6956446933,"v":263996.2517445374,"t":1708945200}
+{"o":38.6956446933,"h":38.8929480551,"l":38.4352234774,"c":38.8535755055,"v":266606.7399085468,"t":1708948800}
+{"o":38.8535755055,"h":39.1400247811,"l":38.6807576277,"c":38.9190607064,"v":313531.4465190204,"t":1708952400}
+{"o":38.9190607064,"h":39.6946586413,"l":38.8993196221,"c":39.6737809331,"v":250096.4706465011,"t":1708956000}
+{"o":39.6737809331,"h":40.2558801427,"l":39.1763003149,"c":39.8862158688,"v":496788.6425370993,"t":1708959600}
+{"o":39.8862158688,"h":40.6951406919,"l":39.7313783166,"c":40.6169053995,"v":508099.5160042478,"t":1708963200}
+{"o":40.6169053995,"h":46.8551132995,"l":40.5877078005,"c":46.7755324587,"v":479151.0037926284,"t":1708966800}
+{"o":46.7755324587,"h":52.7629178595,"l":46.4295828626,"c":52.3045716941,"v":522776.2221273804,"t":1708970400}
+{"o":52.3045716941,"h":52.6219357881,"l":51.8725906771,"c":52.5193705834,"v":440818.2982660409,"t":1708974000}
+{"o":52.5193705834,"h":52.8520032988,"l":51.9820146483,"c":52.2579407265,"v":429282.1879470152,"t":1708977600}
+{"o":52.2579407265,"h":52.2861422419,"l":51.9006518929,"c":52.1511156815,"v":271315.7595466936,"t":1708981200}
+{"o":52.1511156815,"h":53.0286639706,"l":52.0961844466,"c":52.5257963352,"v":362157.7340358227,"t":1708984800}
+{"o":52.5257963352,"h":52.7705440095,"l":52.3709136874,"c":52.6146594273,"v":259223.1771760684,"t":1708988400}
+{"o":52.6146594273,"h":53.130120416,"l":52.2624079212,"c":53.0137541038,"v":355004.7831364438,"t":1708992000}
+{"o":53.0137541038,"h":53.7417084877,"l":52.9182467473,"c":53.0044020174,"v":520320.330217295,"t":1708995600}
+{"o":53.0044020174,"h":53.5654454689,"l":52.5846995903,"c":53.2314874843,"v":698839.1945740271,"t":1708999200}
+{"o":53.2314874843,"h":53.6782490357,"l":52.7144646892,"c":52.7446268185,"v":475921.4181819215,"t":1709002800}
+{"o":52.7446268185,"h":52.9294425137,"l":52.2474703586,"c":52.3230692493,"v":470229.4805541687,"t":1709006400}
+{"o":52.3230692493,"h":52.8353219321,"l":52.2437233611,"c":52.7710508211,"v":278098.2722186363,"t":1709010000}
+{"o":52.7710508211,"h":53.3222051241,"l":52.76069616,"c":53.2599409924,"v":282652.2430998138,"t":1709013600}
+{"o":53.2599409924,"h":53.3392130066,"l":52.7330435078,"c":52.8577365791,"v":278526.7805666091,"t":1709017200}
+{"o":52.8577365791,"h":53.4874671264,"l":52.8465207721,"c":53.1630196847,"v":229837.8705577406,"t":1709020800}
+{"o":53.1630196847,"h":53.4424926077,"l":53.0986595305,"c":53.3061549165,"v":284207.6678047567,"t":1709024400}
+{"o":53.3061549165,"h":53.6629252504,"l":53.081945859,"c":53.5286460706,"v":262506.6417692588,"t":1709028000}
+{"o":53.5286460706,"h":53.5709859429,"l":52.928295617,"c":53.3501892004,"v":275118.8852578119,"t":1709031600}
+{"o":53.3501892004,"h":53.5128006915,"l":52.6803556561,"c":52.6834113111,"v":347404.0628131284,"t":1709035200}
+{"o":52.6834113111,"h":52.9288445056,"l":52.247741751,"c":52.7925195372,"v":382958.2418454607,"t":1709038800}
+{"o":52.7925195372,"h":52.8516332708,"l":51.9479708299,"c":52.2702900868,"v":418653.4721217006,"t":1709042400}
+{"o":52.2702900868,"h":52.4210065992,"l":50.8876066755,"c":51.1145117129,"v":607850.2139237627,"t":1709046000}
+{"o":51.1145117129,"h":51.5730334487,"l":50.3666546953,"c":51.1477904073,"v":562758.2136653895,"t":1709049600}
+{"o":51.1477904073,"h":51.4425441007,"l":50.9990537144,"c":51.2958034397,"v":395161.3815253659,"t":1709053200}
+{"o":51.2958034397,"h":52.8885971362,"l":51.1723148486,"c":52.6610758185,"v":274109.9644292843,"t":1709056800}
+{"o":52.6610758185,"h":53.257191546,"l":52.5482127148,"c":53.225289466,"v":489848.5133573385,"t":1709060400}
+{"o":53.225289466,"h":53.4484017542,"l":52.8388319466,"c":53.4331338156,"v":356620.6739051917,"t":1709064000}
+{"o":53.4331338156,"h":53.7181548341,"l":53.2120330883,"c":53.5063219344,"v":276566.206173442,"t":1709067600}
+{"o":53.5063219344,"h":53.6765871394,"l":53.1905381436,"c":53.270427341,"v":245078.6082270478,"t":1709071200}
+{"o":53.270427341,"h":53.3479164407,"l":52.9422345781,"c":53.2287855853,"v":206034.9131368959,"t":1709074800}
+{"o":53.2287855853,"h":53.8432577207,"l":53.0230963944,"c":53.3540544579,"v":321957.9958710076,"t":1709078400}
+{"o":53.3540544579,"h":53.4598317586,"l":52.7204345763,"c":53.0657297151,"v":300759.4214628405,"t":1709082000}
+{"o":53.0657297151,"h":53.1859220006,"l":52.9084831456,"c":53.0471556389,"v":276296.7976578685,"t":1709085600}
+{"o":53.0471556389,"h":53.067681423,"l":52.6986141295,"c":52.8493809597,"v":223036.4679903611,"t":1709089200}
+{"o":52.8493809597,"h":53.4513475172,"l":52.8271386952,"c":53.4127541961,"v":377859.1711617445,"t":1709092800}
+{"o":53.4127541961,"h":53.6208799092,"l":53.3120251082,"c":53.3850868264,"v":184987.1546255705,"t":1709096400}
+{"o":53.3850868264,"h":97.2045508824,"l":53.2271722204,"c":96.9484952303,"v":190811.4763576373,"t":1709100000}
+{"o":96.9484952303,"h":98.1690220561,"l":96.8290916303,"c":98.090816386,"v":230529.9618434938,"t":1709103600}
+{"o":98.090816386,"h":98.7192312731,"l":97.3534823064,"c":98.4034093393,"v":444246.4239166141,"t":1709107200}
+{"o":98.4034093393,"h":99.8318930802,"l":88.4833905844,"c":90.4533652199,"v":524007.7845462949,"t":1709110800}
+{"o":90.4533652199,"h":92.4136078139,"l":76.3731867125,"c":78.5385447602,"v":654840.3009942566,"t":1709114400}
+{"o":78.5385447602,"h":79.0416408083,"l":59.1884591654,"c":59.7430021903,"v":691189.7966186897,"t":1709118000}
+{"o":59.7430021903,"h":60.2959472192,"l":59.3750544199,"c":59.6979666705,"v":552627.1558503046,"t":1709121600}
+{"o":59.6979666705,"h":60.9656189795,"l":59.468084758,"c":60.8210469032,"v":688774.5307419454,"t":1709125200}
+{"o":60.8210469032,"h":61.0084655071,"l":59.5501709292,"c":60.2808347129,"v":708837.3746578627,"t":1709128800}
+{"o":60.2808347129,"h":63.8666893896,"l":59.6705963537,"c":63.7480050061,"v":607617.6247367291,"t":1709132400}
+{"o":63.7480050061,"h":65.7232760483,"l":63.7090320018,"c":65.5256021747,"v":857249.0272402132,"t":1709136000}
+{"o":65.5256021747,"h":65.9486492581,"l":61.6739281121,"c":64.5883781932,"v":1357103.044786111,"t":1709139600}
+{"o":64.5883781932,"h":64.649131461,"l":61.2841828356,"c":63.7561458057,"v":1164686.0689808107,"t":1709143200}
+{"o":63.7561458057,"h":64.2519344914,"l":62.6888191323,"c":62.7898070208,"v":624269.5495865402,"t":1709146800}
+{"o":62.7898070208,"h":63.5452713589,"l":62.1344825985,"c":63.2424212446,"v":537007.7395448119,"t":1709150400}
+{"o":63.2424212446,"h":65.5571580169,"l":62.7944263415,"c":65.4110607889,"v":582292.7422399307,"t":1709154000}
+{"o":65.4110607889,"h":66.3979459063,"l":65.096440454,"c":65.3013493608,"v":672135.6064498546,"t":1709157600}
+{"o":65.3013493608,"h":67.1272449332,"l":65.3004556851,"c":67.1131553059,"v":640648.3785294625,"t":1709161200}
+{"o":67.1131553059,"h":69.0439686851,"l":66.1708033782,"c":69.0439686851,"v":963193.405395944,"t":1709164800}
+{"o":69.0439686851,"h":69.9962353132,"l":68.1587043083,"c":69.6987220378,"v":644352.6402363431,"t":1709168400}
+{"o":69.6987220378,"h":70.1175824865,"l":68.4025736882,"c":68.4772337587,"v":580657.2739499402,"t":1709172000}
+{"o":68.4772337587,"h":69.90368592,"l":68.1896044318,"c":69.6028181247,"v":525998.2869818704,"t":1709175600}
+{"o":69.6028181247,"h":70.2497733358,"l":68.9276841326,"c":69.2620800813,"v":472488.9540191619,"t":1709179200}
+{"o":69.2620800813,"h":70.8650046125,"l":68.9712962203,"c":69.8412541907,"v":528374.4918409657,"t":1709182800}
+{"o":69.8412541907,"h":70.4382509556,"l":69.0721031611,"c":69.5962271333,"v":462900.729974615,"t":1709186400}
+{"o":69.5962271333,"h":72.5919241199,"l":68.863394783,"c":72.3224536318,"v":401337.0813565883,"t":1709190000}
+{"o":72.3224536318,"h":76.2165317731,"l":72.1366806646,"c":75.8084099595,"v":763672.4837582876,"t":1709193600}
+{"o":75.8084099595,"h":76.563679576,"l":73.9279110588,"c":74.3522342162,"v":548223.9718273976,"t":1709197200}
+{"o":74.3522342162,"h":74.4294535165,"l":73.7128679077,"c":74.1857835601,"v":382139.2254038145,"t":1709200800}
+{"o":74.1857835601,"h":75.3637144869,"l":73.8671040152,"c":74.4409120951,"v":402911.3908545178,"t":1709204400}
+{"o":74.4409120951,"h":75.2521787319,"l":73.3436153881,"c":74.4303477721,"v":477545.2479914916,"t":1709208000}
+{"o":74.4303477721,"h":77.2281058186,"l":74.3928163597,"c":76.5259183847,"v":566619.9452585317,"t":1709211600}
+{"o":76.5259183847,"h":77.6010609711,"l":75.4693825,"c":75.8552119124,"v":726619.0250548775,"t":1709215200}
+{"o":75.8552119124,"h":76.4651818086,"l":75.2504792048,"c":76.2678559135,"v":499560.6842844874,"t":1709218800}
+{"o":76.2678559135,"h":76.6730201302,"l":73.4052422668,"c":75.2383438716,"v":674495.5063000483,"t":1709222400}
+{"o":75.2383438716,"h":76.0384446346,"l":72.8657410256,"c":74.0121398106,"v":730818.7440273195,"t":1709226000}
+{"o":74.0121398106,"h":74.7572235445,"l":72.8289506952,"c":73.541297747,"v":559428.6222759432,"t":1709229600}
+{"o":73.541297747,"h":75.1511105844,"l":73.197796694,"c":75.0418519424,"v":336399.5853232911,"t":1709233200}
+{"o":75.0418519424,"h":76.1000697412,"l":74.946386609,"c":75.2965097688,"v":349239.3110493774,"t":1709236800}
+{"o":75.2965097688,"h":75.2965097688,"l":71.9482753182,"c":73.6705095885,"v":682608.2496109799,"t":1709240400}
+{"o":73.6705095885,"h":73.869220945,"l":70.7498128462,"c":71.2905425228,"v":617358.7599791924,"t":1709244000}
+{"o":71.2905425228,"h":72.8642577298,"l":71.2631196834,"c":72.4253288725,"v":483356.3180485984,"t":1709247600}
+{"o":72.4253288725,"h":76.5593860161,"l":72.4251513742,"c":76.49997058,"v":676940.3982774842,"t":1709251200}
+{"o":76.49997058,"h":78.9866659109,"l":75.7703201008,"c":78.1906538263,"v":810946.3006317079,"t":1709254800}
+{"o":78.1906538263,"h":78.6990833345,"l":76.242092926,"c":77.1817256861,"v":698516.8088882675,"t":1709258400}
+{"o":77.1817256861,"h":78.5594114475,"l":76.9764110213,"c":77.2089679878,"v":638207.251237153,"t":1709262000}
+{"o":77.2089679878,"h":79.2572907857,"l":77.113867758,"c":79.2039659932,"v":577893.9614853954,"t":1709265600}
+{"o":79.2039659932,"h":79.4881475544,"l":76.9706683084,"c":77.2565031169,"v":442781.2958888909,"t":1709269200}
+{"o":77.2565031169,"h":77.9194868842,"l":76.4888222094,"c":76.9067398833,"v":345572.4669971509,"t":1709272800}
+{"o":76.9067398833,"h":77.3703830236,"l":75.8721510996,"c":76.0220013676,"v":394792.1637760567,"t":1709276400}
+{"o":76.0220013676,"h":76.7931070946,"l":75.480297177,"c":76.2734222521,"v":426994.6252903646,"t":1709280000}
+{"o":76.2734222521,"h":77.4074618729,"l":76.1929952212,"c":77.2375470667,"v":345820.0107788043,"t":1709283600}
+{"o":77.2375470667,"h":77.7942461839,"l":76.8340886617,"c":77.3318782999,"v":383486.4374437816,"t":1709287200}
+{"o":77.3318782999,"h":78.0659753832,"l":76.9283774298,"c":78.0457538015,"v":439808.5068495686,"t":1709290800}
+{"o":78.0457538015,"h":78.0457538015,"l":77.0783108661,"c":77.3989649584,"v":423968.5454576127,"t":1709294400}
+{"o":77.3989649584,"h":77.8020657937,"l":76.9070853142,"c":77.7475756561,"v":455891.3057134902,"t":1709298000}
+{"o":77.7475756561,"h":77.7893305358,"l":75.7528984461,"c":76.5904214847,"v":580821.6656949663,"t":1709301600}
+{"o":76.5904214847,"h":76.944992658,"l":75.0507311634,"c":75.6013244829,"v":707750.9544026138,"t":1709305200}
+{"o":75.6013244829,"h":79.3771646027,"l":74.6426104774,"c":78.1817236465,"v":546655.7366630282,"t":1709308800}
+{"o":78.1817236465,"h":80.1847299248,"l":78.1200861115,"c":79.6377113018,"v":602207.5160765181,"t":1709312400}
+{"o":79.6377113018,"h":80.4882811178,"l":78.8811885704,"c":80.1786929789,"v":528415.5049136622,"t":1709316000}
+{"o":80.1786929789,"h":80.4372861801,"l":78.5082245429,"c":79.0622582563,"v":462485.5814230241,"t":1709319600}
+{"o":79.0622582563,"h":79.6063175621,"l":78.413296986,"c":79.5640976828,"v":557263.8348401265,"t":1709323200}
+{"o":79.5640976828,"h":79.5640976828,"l":78.4125953053,"c":79.0034846113,"v":492524.7880089484,"t":1709326800}
+{"o":79.0034846113,"h":86.8311800556,"l":78.4594745704,"c":86.162746283,"v":499409.077382443,"t":1709330400}
+{"o":86.162746283,"h":86.7852152429,"l":85.3335712297,"c":85.4052121239,"v":446520.8385261065,"t":1709334000}
+{"o":85.4052121239,"h":86.7625239706,"l":85.2740694521,"c":85.9881067042,"v":678307.9071687927,"t":1709337600}
+{"o":85.9881067042,"h":85.9881067042,"l":83.9025881651,"c":85.1144571953,"v":753186.6283908159,"t":1709341200}
+{"o":85.1144571953,"h":85.7664925112,"l":84.7817837997,"c":85.5960923288,"v":389070.6614507145,"t":1709344800}
+{"o":85.5960923288,"h":85.8890230962,"l":85.1749950424,"c":85.7982267593,"v":429475.8098412455,"t":1709348400}
+{"o":85.7982267593,"h":86.2069686298,"l":85.2271446489,"c":85.2973408336,"v":290509.0801550053,"t":1709352000}
+{"o":85.2973408336,"h":85.4271689519,"l":84.3603563695,"c":84.659621892,"v":353434.0096727748,"t":1709355600}
+{"o":84.659621892,"h":85.4295674581,"l":84.3947830696,"c":85.187692524,"v":291744.6125337008,"t":1709359200}
+{"o":85.187692524,"h":85.2463691797,"l":83.4222736995,"c":84.157435904,"v":335334.6467246246,"t":1709362800}
+{"o":84.157435904,"h":85.0309656012,"l":83.3063772924,"c":84.5856295747,"v":483776.814093018,"t":1709366400}
+{"o":84.5856295747,"h":85.0006192969,"l":82.9910015563,"c":83.7617974873,"v":535042.2321704545,"t":1709370000}
+{"o":83.7617974873,"h":84.6873328643,"l":83.416244054,"c":83.599509034,"v":326938.8691551251,"t":1709373600}
+{"o":83.599509034,"h":84.2513986369,"l":83.574465824,"c":83.9191555409,"v":283957.9604990737,"t":1709377200}
+{"o":83.9191555409,"h":84.8361760625,"l":80.3213718999,"c":81.0426047035,"v":317664.4783225508,"t":1709380800}
+{"o":81.0426047035,"h":81.4964260021,"l":80.484873314,"c":80.8102093579,"v":378456.3058962739,"t":1709384400}
+{"o":80.8102093579,"h":80.8370282201,"l":79.5990515287,"c":80.2591572244,"v":553787.2324477123,"t":1709388000}
+{"o":80.2591572244,"h":80.5193301984,"l":79.6801917675,"c":79.938253367,"v":436759.5715865457,"t":1709391600}
+{"o":79.938253367,"h":80.4087002782,"l":79.624470136,"c":80.1623209246,"v":447867.8362530912,"t":1709395200}
+{"o":80.1623209246,"h":80.436225959,"l":79.8340628406,"c":79.9592494936,"v":336138.8552327302,"t":1709398800}
+{"o":79.9592494936,"h":81.0431141141,"l":79.8997178851,"c":80.9876664446,"v":368734.6147150073,"t":1709402400}
+{"o":80.9876664446,"h":81.7053442022,"l":80.9125101993,"c":81.6177556623,"v":390617.5073380782,"t":1709406000}
+{"o":81.6177556623,"h":82.0703335594,"l":80.2599513927,"c":80.704023721,"v":484640.7489346198,"t":1709409600}
+{"o":80.704023721,"h":81.0475723697,"l":78.5840190268,"c":79.2861035943,"v":386255.7495975189,"t":1709413200}
+{"o":79.2861035943,"h":79.5952565659,"l":78.914170054,"c":78.9643963099,"v":444835.9478018488,"t":1709416800}
+{"o":78.9643963099,"h":80.0825215361,"l":78.951450746,"c":80.0634235756,"v":495385.5524394881,"t":1709420400}
+{"o":80.0634235756,"h":80.1948851187,"l":79.250602045,"c":79.309904624,"v":741097.2213705446,"t":1709424000}
+{"o":79.309904624,"h":80.4319917764,"l":79.0364701597,"c":80.0539007818,"v":625318.6134305835,"t":1709427600}
+{"o":80.0539007818,"h":80.2048163683,"l":78.9642190427,"c":79.4927543498,"v":475794.6118146378,"t":1709431200}
+{"o":79.4927543498,"h":80.2206426268,"l":79.3840556481,"c":80.097427436,"v":404709.2340125948,"t":1709434800}
+{"o":80.097427436,"h":80.3522813358,"l":79.7905347595,"c":80.1501115688,"v":512921.572394304,"t":1709438400}
+{"o":80.1501115688,"h":304.6604055712,"l":79.5899386886,"c":301.652117891,"v":496476.6004515099,"t":1709442000}
+{"o":301.652117891,"h":303.2146337837,"l":299.0124010033,"c":300.7328971761,"v":459778.4906337422,"t":1709445600}
+{"o":300.7328971761,"h":301.4592088319,"l":246.5791547329,"c":250.6122616059,"v":883063.3040086249,"t":1709449200}
+{"o":250.6122616059,"h":251.9369095501,"l":247.5860361758,"c":250.6138169785,"v":681524.3386151796,"t":1709452800}
+{"o":250.6138169785,"h":259.3403250249,"l":168.9573572607,"c":173.3703276818,"v":531593.2963031344,"t":1709456400}
+{"o":173.3703276818,"h":174.1464728331,"l":172.1016926823,"c":172.3432463064,"v":443265.3795558406,"t":1709460000}
+{"o":172.3432463064,"h":173.1394145977,"l":171.8444886699,"c":171.8937161112,"v":433394.6509838646,"t":1709463600}
+{"o":171.8937161112,"h":172.3423534553,"l":170.2677941881,"c":171.180337853,"v":688834.4671393782,"t":1709467200}
+{"o":171.180337853,"h":172.1769931638,"l":170.9798594332,"c":171.7865642867,"v":480431.8232512995,"t":1709470800}
+{"o":171.7865642867,"h":173.1236668388,"l":171.1724797735,"c":171.8549210392,"v":663812.8240886778,"t":1709474400}
+{"o":171.8549210392,"h":172.9950408703,"l":171.7705851126,"c":172.6991718253,"v":577778.7277621824,"t":1709478000}
+{"o":172.6991718253,"h":174.004222686,"l":171.9680736464,"c":173.9476675607,"v":572877.9820911965,"t":1709481600}
+{"o":173.9476675607,"h":174.8974660049,"l":173.2280473033,"c":174.0700937977,"v":620180.8108210635,"t":1709485200}
+{"o":174.0700937977,"h":175.092019347,"l":173.579617062,"c":174.274972884,"v":631202.8165468944,"t":1709488800}
+{"o":174.274972884,"h":174.8162777237,"l":173.5252836414,"c":173.7733877665,"v":597809.3855480028,"t":1709492400}
+{"o":173.7733877665,"h":174.250136266,"l":172.9993147429,"c":173.1936223972,"v":576023.0876075038,"t":1709496000}
+{"o":173.1936223972,"h":173.9723948711,"l":172.9264013462,"c":173.7856245839,"v":481571.7181490664,"t":1709499600}
+{"o":173.7856245839,"h":176.2558201854,"l":173.2266101773,"c":174.7234827398,"v":718147.4863590054,"t":1709503200}
+{"o":174.7234827398,"h":175.201948536,"l":172.9347603698,"c":173.7292881427,"v":702255.5175813818,"t":1709506800}
+{"o":173.7292881427,"h":177.4941125924,"l":136.3506776907,"c":137.9403169046,"v":975423.2212603351,"t":1709510400}
+{"o":137.9403169046,"h":138.411046068,"l":136.6172618284,"c":137.2662524237,"v":843415.2493179198,"t":1709514000}
+{"o":137.2662524237,"h":137.6117312227,"l":136.1411749191,"c":137.1717707191,"v":655714.105352588,"t":1709517600}
+{"o":137.1717707191,"h":137.3713562381,"l":135.4656692476,"c":136.1369519532,"v":517112.9931016169,"t":1709521200}
+{"o":136.1369519532,"h":137.1316916339,"l":135.6204661907,"c":136.8803536617,"v":445974.5160897336,"t":1709524800}
+{"o":136.8803536617,"h":137.0668029708,"l":135.8911250328,"c":136.0299671176,"v":436219.2772871929,"t":1709528400}
+{"o":136.0299671176,"h":136.5547838873,"l":135.7368966568,"c":136.3647018373,"v":396891.2041701877,"t":1709532000}
+{"o":136.3647018373,"h":136.785994169,"l":135.8473459417,"c":136.743228451,"v":434673.2262918256,"t":1709535600}
+{"o":136.743228451,"h":139.6143296495,"l":136.5888662742,"c":139.1780752613,"v":673845.6731729178,"t":1709539200}
+{"o":139.1780752613,"h":142.4213563846,"l":138.1198530647,"c":141.783877434,"v":658621.6150583803,"t":1709542800}
+{"o":141.783877434,"h":141.9018119799,"l":137.7615595138,"c":138.8801607451,"v":803181.5159240805,"t":1709546400}
+{"o":138.8801607451,"h":140.2486839775,"l":137.9814496907,"c":139.8714502064,"v":504451.6466560452,"t":1709550000}
+{"o":139.8714502064,"h":141.0944392761,"l":139.0334425505,"c":140.0607998143,"v":556750.5626772571,"t":1709553600}
+{"o":140.0607998143,"h":140.7014237501,"l":103.9103049338,"c":104.8565251263,"v":624832.4543355814,"t":1709557200}
+{"o":104.8565251263,"h":106.0736678212,"l":103.8656328039,"c":105.7842291163,"v":851929.3296340761,"t":1709560800}
+{"o":105.7842291163,"h":106.6676533414,"l":105.4794109863,"c":105.7001252795,"v":806795.4263233579,"t":1709564400}
+{"o":105.7001252795,"h":105.8720094865,"l":103.7513911042,"c":103.9925818597,"v":884772.0117096793,"t":1709568000}
+{"o":103.9925818597,"h":104.8778668214,"l":102.2376974879,"c":102.292027463,"v":1230572.7063576127,"t":1709571600}
+{"o":102.292027463,"h":104.3315215468,"l":102.2208162361,"c":104.3315215468,"v":1396733.1961008327,"t":1709575200}
+{"o":104.3315215468,"h":104.6783533837,"l":103.261477041,"c":103.9812449845,"v":864509.657317534,"t":1709578800}
+{"o":103.9812449845,"h":104.1357042412,"l":103.3734647518,"c":103.935575182,"v":763253.4295499149,"t":1709582400}
+{"o":103.935575182,"h":104.6362227421,"l":98.1290737351,"c":99.7780211882,"v":667010.9081901534,"t":1709586000}
+{"o":99.7780211882,"h":100.4818089412,"l":99.2631090552,"c":100.2745162357,"v":531369.8786430523,"t":1709589600}
+{"o":100.2745162357,"h":102.2397282772,"l":73.4345467526,"c":74.9173194001,"v":829259.6600781638,"t":1709593200}
+{"o":74.9173194001,"h":74.9872454175,"l":74.0078858639,"c":74.1431410348,"v":743015.8854626456,"t":1709596800}
+{"o":74.1431410348,"h":97.0446915096,"l":73.7477829847,"c":96.6776826715,"v":714102.5726997553,"t":1709600400}
+{"o":96.6776826715,"h":96.7451980753,"l":94.5252421461,"c":94.9837133463,"v":649650.5888170846,"t":1709604000}
+{"o":94.9837133463,"h":95.2733293457,"l":94.4616827984,"c":95.092226032,"v":473089.277621449,"t":1709607600}
+{"o":95.092226032,"h":96.5896564744,"l":94.3807301131,"c":94.7886430439,"v":765304.0037245794,"t":1709611200}
+{"o":94.7886430439,"h":96.9295372355,"l":93.2516435138,"c":96.8511887588,"v":867812.2848084399,"t":1709614800}
+{"o":96.8511887588,"h":96.8757591844,"l":95.6503079246,"c":96.2930955536,"v":640419.7297604411,"t":1709618400}
+{"o":96.2930955536,"h":96.4392653572,"l":94.5563573682,"c":94.5863619443,"v":539125.3248157708,"t":1709622000}
+{"o":94.5863619443,"h":121.3053747695,"l":94.1940275355,"c":120.8960050417,"v":693236.2030785565,"t":1709625600}
+{"o":120.8960050417,"h":121.4375882407,"l":120.1084144481,"c":120.8727498039,"v":477455.1311613783,"t":1709629200}
+{"o":120.8727498039,"h":122.7533607224,"l":120.684678378,"c":122.1624947204,"v":951023.5335323875,"t":1709632800}
+{"o":122.1624947204,"h":122.7418488191,"l":121.3549448054,"c":121.4222799502,"v":606484.1349321303,"t":1709636400}
+{"o":121.4222799502,"h":123.1664569723,"l":121.4222799502,"c":122.8326416808,"v":728946.5973085535,"t":1709640000}
+{"o":122.8326416808,"h":123.6360103402,"l":120.3207123085,"c":121.4230352075,"v":799465.7771557503,"t":1709643600}
+{"o":121.4230352075,"h":126.9012259324,"l":120.5233388738,"c":125.4474481912,"v":1262209.5791478597,"t":1709647200}
+{"o":125.4474481912,"h":130.7212119002,"l":123.9641610561,"c":127.3706693112,"v":1454685.5012375619,"t":1709650800}
+{"o":127.3706693112,"h":128.5172127382,"l":120.5104858465,"c":121.7243401772,"v":1318567.727546721,"t":1709654400}
+{"o":121.7243401772,"h":124.0005797851,"l":117.7157386349,"c":123.5634038766,"v":1064608.5905401891,"t":1709658000}
+{"o":123.5634038766,"h":123.5634038766,"l":119.6090078196,"c":119.9809503507,"v":806716.4770588292,"t":1709661600}
+{"o":119.9809503507,"h":121.4169751047,"l":107.8885777974,"c":109.2426525192,"v":1352980.7280502459,"t":1709665200}
+{"o":109.2426525192,"h":121.5682126484,"l":107.1466839598,"c":116.6336160008,"v":1727493.6715647685,"t":1709668800}
+{"o":116.6336160008,"h":122.9423211681,"l":116.4326541058,"c":119.3522081243,"v":1256870.0734343848,"t":1709672400}
+{"o":119.3522081243,"h":120.0226768312,"l":111.3622671358,"c":114.717282639,"v":957681.8754324049,"t":1709676000}
+{"o":114.717282639,"h":120.426992144,"l":114.2608365043,"c":118.5919742844,"v":824373.3554306435,"t":1709679600}
+{"o":118.5919742844,"h":119.8857581907,"l":116.7173207457,"c":116.8239811314,"v":778898.2887693369,"t":1709683200}
+{"o":116.8239811314,"h":117.9848957084,"l":115.1893042768,"c":115.4584647467,"v":600110.2820330068,"t":1709686800}
+{"o":115.4584647467,"h":116.0988171141,"l":113.575176218,"c":113.6022100435,"v":583604.9246989263,"t":1709690400}
+{"o":113.6022100435,"h":115.9345187045,"l":113.5403233728,"c":115.668354387,"v":502217.9025011546,"t":1709694000}
+{"o":115.668354387,"h":119.1692871097,"l":115.6399347715,"c":118.9473746438,"v":565106.7023485986,"t":1709697600}
+{"o":118.9473746438,"h":122.5686606268,"l":118.1458395988,"c":122.4409164843,"v":802531.5976222851,"t":1709701200}
+{"o":122.4409164843,"h":125.4722039903,"l":122.1134814652,"c":124.7661575569,"v":849877.3540541069,"t":1709704800}
+{"o":124.7661575569,"h":125.9773430144,"l":123.7516183912,"c":125.8236353925,"v":716253.4754439509,"t":1709708400}
+{"o":125.8236353925,"h":127.4292670628,"l":124.6644855107,"c":124.9439806118,"v":781749.2991707617,"t":1709712000}
+{"o":124.9439806118,"h":125.5729446169,"l":122.0815370089,"c":122.142174962,"v":667710.4640049449,"t":1709715600}
+{"o":122.142174962,"h":124.2137282986,"l":122.142174962,"c":123.6659853195,"v":824049.374223284,"t":1709719200}
+{"o":123.6659853195,"h":125.6020343239,"l":123.3898833542,"c":124.6160894771,"v":894690.9078924017,"t":1709722800}
+{"o":124.6160894771,"h":124.9133799266,"l":120.3375253525,"c":121.1564903811,"v":833161.6003259103,"t":1709726400}
+{"o":121.1564903811,"h":121.7690024959,"l":119.4739623973,"c":120.8813367927,"v":842620.4077909589,"t":1709730000}
+{"o":120.8813367927,"h":122.3511740072,"l":119.4400786273,"c":120.2894079576,"v":915974.1515384922,"t":1709733600}
+{"o":120.2894079576,"h":121.6995796144,"l":118.5413242803,"c":121.1736978066,"v":821203.7580343098,"t":1709737200}
+{"o":121.1736978066,"h":122.4727756512,"l":120.9905600591,"c":122.2297695328,"v":895028.4934715364,"t":1709740800}
+{"o":122.2297695328,"h":123.2475491657,"l":121.2850059883,"c":122.8450811582,"v":817908.9547464428,"t":1709744400}
+{"o":122.8450811582,"h":123.2261183424,"l":121.4846396309,"c":123.0733793684,"v":802913.9375853839,"t":1709748000}
+{"o":123.0733793684,"h":124.8830003404,"l":122.3936273734,"c":123.7439235914,"v":867318.0383632568,"t":1709751600}
+{"o":123.7439235914,"h":124.4706410283,"l":123.0807385028,"c":124.2709391696,"v":797523.0578912522,"t":1709755200}
+{"o":124.2709391696,"h":132.709276392,"l":123.3885714303,"c":132.4619469679,"v":747680.9476575669,"t":1709758800}
+{"o":132.4619469679,"h":132.4975347933,"l":118.1328395437,"c":118.5439897889,"v":912724.3441962323,"t":1709762400}
+{"o":118.5439897889,"h":119.8223234461,"l":118.1500191697,"c":118.6000637663,"v":794196.4837215143,"t":1709766000}
+{"o":118.6000637663,"h":122.2768647596,"l":118.4414996931,"c":122.0063808102,"v":944568.452993558,"t":1709769600}
+{"o":122.0063808102,"h":124.4972249019,"l":120.1648212849,"c":124.3880893577,"v":1156879.0422570263,"t":1709773200}
+{"o":124.3880893577,"h":127.6501466579,"l":123.5118107773,"c":127.5673067885,"v":1199383.2055440994,"t":1709776800}
+{"o":127.5673067885,"h":128.3210061034,"l":125.0091424882,"c":125.2791195733,"v":1065192.6567157938,"t":1709780400}
+{"o":125.2791195733,"h":126.9093051306,"l":124.7109965457,"c":125.1543756146,"v":884152.6624199213,"t":1709784000}
+{"o":125.1543756146,"h":126.6372570438,"l":123.3944077532,"c":124.4962098466,"v":846103.5185708968,"t":1709787600}
+{"o":124.4962098466,"h":125.988750486,"l":123.2365462262,"c":125.9782671263,"v":603346.7882827665,"t":1709791200}
+{"o":125.9782671263,"h":126.6685791142,"l":124.5310666569,"c":125.3616560513,"v":574109.328552279,"t":1709794800}
+{"o":125.3616560513,"h":128.0061333199,"l":125.2421995752,"c":127.7037510029,"v":696200.5270407905,"t":1709798400}
+{"o":127.7037510029,"h":128.5177215506,"l":126.7042662579,"c":126.8404417164,"v":567824.1083144011,"t":1709802000}
+{"o":126.8404417164,"h":127.6822693175,"l":55.2608962552,"c":55.2935933465,"v":525546.1978962197,"t":1709805600}
+{"o":55.2935933465,"h":57.6569913432,"l":3.1925580351,"c":14.2066704598,"v":924293.2199113165,"t":1709809200}
+{"o":14.2066704598,"h":48.5921671645,"l":14.0991664749,"c":42.6466978536,"v":699389.9742328619,"t":1709812800}
+{"o":42.6466978536,"h":43.3368330377,"l":39.910898408,"c":40.7733786136,"v":670763.5191144218,"t":1709816400}
+{"o":40.7733786136,"h":41.9923939479,"l":40.5435148923,"c":41.7617513815,"v":904375.0193507852,"t":1709820000}
+{"o":41.7617513815,"h":49.0979964821,"l":40.9559956401,"c":48.1214484407,"v":748313.3133319898,"t":1709823600}
+{"o":48.1214484407,"h":55.3555487655,"l":48.0439572103,"c":55.1994387077,"v":742312.9794935799,"t":1709827200}
+{"o":55.1994387077,"h":55.2902257615,"l":54.8743795848,"c":54.9878664483,"v":828199.7234504821,"t":1709830800}
+{"o":54.9878664483,"h":73.2045611969,"l":54.2113496306,"c":73.1609520685,"v":1057942.3172745844,"t":1709834400}
+{"o":73.1609520685,"h":73.5828233746,"l":72.6371342199,"c":73.3687500815,"v":935596.3444941865,"t":1709838000}
+{"o":73.3687500815,"h":89.085133512,"l":72.2961235904,"c":87.7559388345,"v":927447.736356186,"t":1709841600}
+{"o":87.7559388345,"h":87.8739174878,"l":64.2330345415,"c":64.6063277539,"v":900619.7294239156,"t":1709845200}
+{"o":64.6063277539,"h":64.9387640787,"l":64.1653394837,"c":64.3652668609,"v":786205.7158519145,"t":1709848800}
+{"o":64.3652668609,"h":64.6960596903,"l":63.8193398463,"c":63.923594795,"v":537179.9800438535,"t":1709852400}
+{"o":63.923594795,"h":64.9366777903,"l":63.8829103006,"c":64.6757994556,"v":730232.0109580458,"t":1709856000}
+{"o":64.6757994556,"h":65.0926557332,"l":63.6615301905,"c":64.2682297081,"v":673613.689388116,"t":1709859600}
+{"o":64.2682297081,"h":64.8459007656,"l":64.2068847296,"c":64.4488233137,"v":681095.4839811381,"t":1709863200}
+{"o":64.4488233137,"h":64.5110886157,"l":63.9208598027,"c":64.1426041629,"v":649357.9953838759,"t":1709866800}
+{"o":64.1426041629,"h":68.1287004997,"l":63.5105641001,"c":67.8427736706,"v":592154.9151726292,"t":1709870400}
+{"o":67.8427736706,"h":67.9662248157,"l":66.8573770783,"c":67.154642902,"v":517333.9066034671,"t":1709874000}
+{"o":67.154642902,"h":72.6927342765,"l":66.8964422841,"c":72.649038741,"v":584145.2451047782,"t":1709877600}
+{"o":72.649038741,"h":72.9301060449,"l":72.3516363803,"c":72.4589950507,"v":486652.4619473437,"t":1709881200}
+{"o":72.4589950507,"h":73.3322141906,"l":72.3757721545,"c":73.1227250712,"v":462137.6751551796,"t":1709884800}
+{"o":73.1227250712,"h":73.446855715,"l":72.6494493443,"c":72.8082300426,"v":479460.8696427183,"t":1709888400}
+{"o":72.8082300426,"h":73.7332144726,"l":72.7282050912,"c":73.263505349,"v":427210.0731029132,"t":1709892000}
+{"o":73.263505349,"h":74.6784790406,"l":72.9609480398,"c":74.6039278499,"v":500738.4301197195,"t":1709895600}
+{"o":74.6039278499,"h":75.1038514464,"l":74.2665879766,"c":74.6022088499,"v":538528.6098380155,"t":1709899200}
+{"o":74.6022088499,"h":75.0985389833,"l":74.0343377218,"c":74.6918827617,"v":611709.2620790763,"t":1709902800}
+{"o":74.6918827617,"h":76.486018346,"l":71.2553461417,"c":72.9065039161,"v":817093.3481292998,"t":1709906400}
+{"o":72.9065039161,"h":73.2305656181,"l":69.3621313371,"c":69.9551407445,"v":1400593.3354956449,"t":1709910000}
+{"o":69.9551407445,"h":71.4064348965,"l":68.3534257535,"c":71.2856151567,"v":1293643.4097946892,"t":1709913600}
+{"o":71.2856151567,"h":72.4506572837,"l":70.5475931169,"c":71.9556560346,"v":1040682.8460668852,"t":1709917200}
+{"o":71.9556560346,"h":72.0421570229,"l":70.1546641995,"c":70.4181690353,"v":984544.2681643873,"t":1709920800}
+{"o":70.4181690353,"h":70.5682991971,"l":69.4616344825,"c":70.2219295098,"v":1081147.3058856132,"t":1709924400}
+{"o":70.2219295098,"h":70.8287893365,"l":69.4668258871,"c":69.6460520022,"v":1012604.7675603748,"t":1709928000}
+{"o":69.6460520022,"h":69.8956286394,"l":68.2449135517,"c":68.5665787747,"v":1089089.448765432,"t":1709931600}
+{"o":68.5665787747,"h":69.3174685761,"l":68.3432681164,"c":68.8232651353,"v":894525.4631104952,"t":1709935200}
+{"o":68.8232651353,"h":70.815273329,"l":68.7169269506,"c":69.1082983683,"v":601051.0806417515,"t":1709938800}
+{"o":69.1082983683,"h":70.2267578976,"l":69.0632604621,"c":69.776194314,"v":439404.9606197951,"t":1709942400}
+{"o":69.776194314,"h":69.8611541832,"l":69.0143210426,"c":69.3342333238,"v":375831.3487165007,"t":1709946000}
+{"o":69.3342333238,"h":112.3948213543,"l":69.0415614624,"c":112.067217453,"v":371409.1200380201,"t":1709949600}
+{"o":112.067217453,"h":112.1942583004,"l":111.5071149463,"c":111.7703027196,"v":308674.705708564,"t":1709953200}
+{"o":111.7703027196,"h":112.6135846967,"l":111.345116634,"c":112.6010416143,"v":289844.7896848151,"t":1709956800}
+{"o":112.6010416143,"h":113.5609181422,"l":82.9680268611,"c":83.9423573046,"v":300750.9367681909,"t":1709960400}
+{"o":83.9423573046,"h":84.5017017325,"l":83.840073979,"c":84.326177765,"v":309978.4216276314,"t":1709964000}
+{"o":84.326177765,"h":84.5132539942,"l":83.9305066795,"c":84.1422994793,"v":332343.8672787517,"t":1709967600}
+{"o":84.1422994793,"h":84.3083924651,"l":83.36489672,"c":83.4606793679,"v":306633.9591876878,"t":1709971200}
+{"o":83.4606793679,"h":84.1710775558,"l":83.136685973,"c":83.3479269597,"v":334959.7039803275,"t":1709974800}
+{"o":83.3479269597,"h":83.5134798975,"l":62.0119340955,"c":62.7443605639,"v":328286.6987720261,"t":1709978400}
+{"o":62.7443605639,"h":62.8946116396,"l":57.6876807981,"c":57.9328259451,"v":251304.6190153011,"t":1709982000}
+{"o":57.9328259451,"h":57.9888753806,"l":57.3049525101,"c":57.6119232457,"v":321260.6993397683,"t":1709985600}
+{"o":57.6119232457,"h":57.8543348745,"l":57.3926938705,"c":57.6848284496,"v":316795.3912131586,"t":1709989200}
+{"o":57.6848284496,"h":57.9574811865,"l":57.4659323802,"c":57.7633886111,"v":364454.7764443475,"t":1709992800}
+{"o":57.7633886111,"h":58.1333574153,"l":57.6040513484,"c":58.0700607073,"v":429200.4713209721,"t":1709996400}
+{"o":58.0700607073,"h":58.1359085596,"l":57.3535392618,"c":57.4046336173,"v":447980.9654175161,"t":1710000000}
+{"o":57.4046336173,"h":57.5171466165,"l":56.7512631958,"c":57.2326239196,"v":513361.8577914903,"t":1710003600}
+{"o":57.2326239196,"h":57.5653383425,"l":52.2643178828,"c":52.3526767539,"v":402747.0688613183,"t":1710007200}
+{"o":52.3526767539,"h":52.6806880604,"l":52.3526767539,"c":52.51883524,"v":442262.9060944141,"t":1710010800}
+{"o":52.51883524,"h":102.8439092192,"l":52.4806553394,"c":102.6515259522,"v":441868.8835189839,"t":1710014400}
+{"o":102.6515259522,"h":102.7566296946,"l":102.1574265351,"c":102.6240968708,"v":433254.3791105299,"t":1710018000}
+{"o":102.6240968708,"h":103.1595655131,"l":93.82336662,"c":93.8958160113,"v":443213.4353306994,"t":1710021600}
+{"o":93.8958160113,"h":94.0732669688,"l":93.0411491104,"c":93.4728525802,"v":454351.8783658019,"t":1710025200}
+{"o":93.4728525802,"h":94.6648069277,"l":82.8379793319,"c":83.9450813196,"v":491009.6845429738,"t":1710028800}
+{"o":83.9450813196,"h":84.7019782184,"l":83.7380164187,"c":84.5739375789,"v":464933.8554489078,"t":1710032400}
+{"o":84.5739375789,"h":85.3874378381,"l":84.426324318,"c":84.941835742,"v":351087.7945044173,"t":1710036000}
+{"o":84.941835742,"h":84.9780064484,"l":84.1502913828,"c":84.4557432609,"v":383368.3055257899,"t":1710039600}
+{"o":84.4557432609,"h":84.7768943421,"l":84.382172065,"c":84.5315333633,"v":363571.2520850937,"t":1710043200}
+{"o":84.5315333633,"h":85.2947347649,"l":84.4766276789,"c":84.8440227309,"v":365636.9153888521,"t":1710046800}
+{"o":84.8440227309,"h":85.1120078787,"l":78.5690066414,"c":78.7416688661,"v":372238.706684245,"t":1710050400}
+{"o":78.7416688661,"h":308.1024443645,"l":74.3274863902,"c":255.7982598662,"v":430671.949880507,"t":1710054000}
+{"o":255.7982598662,"h":256.3666082117,"l":222.3205278746,"c":222.7210182901,"v":362066.7061987121,"t":1710057600}
+{"o":222.7210182901,"h":222.9652032107,"l":91.8096568884,"c":92.1933355538,"v":442708.0042887193,"t":1710061200}
+{"o":92.1933355538,"h":93.0595881941,"l":86.4671411528,"c":86.8201165833,"v":414171.8644460082,"t":1710064800}
+{"o":86.8201165833,"h":86.9965858331,"l":71.4779513496,"c":72.0299452738,"v":365190.926552769,"t":1710068400}
+{"o":72.0299452738,"h":72.258026445,"l":67.3066412916,"c":67.8579560033,"v":378609.8222806017,"t":1710072000}
+{"o":67.8579560033,"h":67.9034023496,"l":67.1951173542,"c":67.4483323751,"v":453331.3601057527,"t":1710075600}
+{"o":67.4483323751,"h":67.5628207267,"l":66.0907686843,"c":67.1827369244,"v":579733.8445135291,"t":1710079200}
+{"o":67.1827369244,"h":67.2004506693,"l":66.2074571973,"c":66.711142506,"v":491025.9642300278,"t":1710082800}
+{"o":66.711142506,"h":67.6817415881,"l":66.6601806122,"c":67.239496348,"v":469032.3576023417,"t":1710086400}
+{"o":67.239496348,"h":67.787280042,"l":67.0245005078,"c":67.3563814895,"v":404695.5954844464,"t":1710090000}
+{"o":67.3563814895,"h":74.5576758651,"l":67.1197314499,"c":74.337480169,"v":395695.8322663409,"t":1710093600}
+{"o":74.337480169,"h":74.6879976678,"l":74.1638507932,"c":74.5712717541,"v":402392.8712841176,"t":1710097200}
+{"o":74.5712717541,"h":81.4055315446,"l":74.0575089648,"c":81.1947590292,"v":416026.5924965566,"t":1710100800}
+{"o":81.1947590292,"h":81.4552143377,"l":80.4673914486,"c":80.5537799474,"v":438900.3226238298,"t":1710104400}
+{"o":80.5537799474,"h":80.5782030485,"l":78.6344055937,"c":79.4226294804,"v":610445.792033628,"t":1710108000}
+{"o":79.4226294804,"h":80.9122927382,"l":79.356417157,"c":80.8505524277,"v":441363.7256764425,"t":1710111600}
+{"o":80.8505524277,"h":80.8907051728,"l":77.0152738743,"c":78.5503795335,"v":637793.1584859816,"t":1710115200}
+{"o":78.5503795335,"h":78.8720419224,"l":76.6702887311,"c":77.5866405382,"v":730746.4600664283,"t":1710118800}
+{"o":77.5866405382,"h":78.0363780865,"l":77.0829749661,"c":77.8641282153,"v":410998.7512233416,"t":1710122400}
+{"o":77.8641282153,"h":79.175363666,"l":77.7338872727,"c":78.9429038161,"v":427733.2216004655,"t":1710126000}
+{"o":78.9429038161,"h":79.4054763462,"l":78.4496344693,"c":78.5431413719,"v":348209.640514733,"t":1710129600}
+{"o":78.5431413719,"h":79.4483205335,"l":78.5232514521,"c":78.7781961379,"v":339742.857073043,"t":1710133200}
+{"o":78.7781961379,"h":80.0932831579,"l":78.2152295439,"c":80.0932831579,"v":334448.1046187637,"t":1710136800}
+{"o":80.0932831579,"h":82.9225270941,"l":27.918873033,"c":29.6504387785,"v":788177.8724285587,"t":1710140400}
+{"o":29.6504387785,"h":47.5773029191,"l":29.6261574096,"c":47.2466729087,"v":463604.6696114035,"t":1710144000}
+{"o":47.2466729087,"h":47.419329425,"l":46.4046315815,"c":46.6041859974,"v":394864.218251766,"t":1710147600}
+{"o":46.6041859974,"h":56.7294077529,"l":46.3100464293,"c":56.5287587896,"v":308968.548180211,"t":1710151200}
+{"o":56.5287587896,"h":62.9766497811,"l":56.2448621298,"c":62.3209913292,"v":423040.3478137149,"t":1710154800}
+{"o":62.3209913292,"h":63.1278248877,"l":62.181888951,"c":62.6171529532,"v":427704.7658059735,"t":1710158400}
+{"o":62.6171529532,"h":62.7272624136,"l":61.4967693343,"c":61.6673835447,"v":531248.242618739,"t":1710162000}
+{"o":61.6673835447,"h":63.0337463827,"l":61.6665171466,"c":61.8923501397,"v":506508.5489224851,"t":1710165600}
+{"o":61.8923501397,"h":62.4756787585,"l":59.7710760495,"c":60.260372096,"v":536313.8969361749,"t":1710169200}
+{"o":60.260372096,"h":60.6030948425,"l":59.7812186074,"c":60.239518174,"v":638798.0741338197,"t":1710172800}
+{"o":60.239518174,"h":60.4296879684,"l":59.8646030736,"c":60.3637965657,"v":484021.2962500994,"t":1710176400}
+{"o":60.3637965657,"h":60.9947590392,"l":60.1897933964,"c":60.3774481646,"v":414606.7994763755,"t":1710180000}
+{"o":60.3774481646,"h":60.7664629461,"l":59.933041644,"c":60.2490896842,"v":449257.884166321,"t":1710183600}
+{"o":60.2490896842,"h":60.6845940603,"l":59.646284515,"c":60.4444290875,"v":395702.3754473209,"t":1710187200}
+{"o":60.4444290875,"h":61.3466716077,"l":60.27018128,"c":60.8865951267,"v":393824.5779237444,"t":1710190800}
+{"o":60.8865951267,"h":61.3282540312,"l":60.5026540258,"c":60.6364723344,"v":372770.2968019019,"t":1710194400}
+{"o":60.6364723344,"h":61.2382319307,"l":60.5453837943,"c":61.0425332307,"v":376795.1118346392,"t":1710198000}
+{"o":61.0425332307,"h":61.9159748756,"l":60.4299941565,"c":60.4629821881,"v":433635.404430537,"t":1710201600}
+{"o":60.4629821881,"h":61.0728158962,"l":60.3938930275,"c":61.0269739993,"v":359494.5011924729,"t":1710205200}
+{"o":61.0269739993,"h":62.8260735137,"l":60.9174507041,"c":62.0378661422,"v":536804.5340206655,"t":1710208800}
+{"o":62.0378661422,"h":63.669029938,"l":61.7495243089,"c":61.8546978578,"v":687154.851150036,"t":1710212400}
+{"o":61.8546978578,"h":63.3294389619,"l":58.6281736316,"c":63.0378402241,"v":574856.7786856614,"t":1710216000}
+{"o":63.0378402241,"h":63.2659843309,"l":62.5121393153,"c":63.2339654632,"v":362736.4661258275,"t":1710219600}
+{"o":63.2339654632,"h":63.2825333464,"l":61.5446826982,"c":62.9565424691,"v":515931.2296131487,"t":1710223200}
+{"o":62.9565424691,"h":65.1471901927,"l":62.1329450733,"c":64.3739028418,"v":432822.8708030868,"t":1710226800}
+{"o":64.3739028418,"h":64.6365488211,"l":62.8371313057,"c":63.5451867698,"v":653607.5028060559,"t":1710230400}
+{"o":63.5451867698,"h":65.2800377344,"l":22.8320489467,"c":35.4257800546,"v":384862.5754699913,"t":1710234000}
+{"o":35.4257800546,"h":35.5334640269,"l":35.0696331623,"c":35.1646449491,"v":423868.2358010546,"t":1710237600}
+{"o":35.1646449491,"h":37.7519075241,"l":35.0455317797,"c":37.3023064853,"v":401436.32249708,"t":1710241200}
+{"o":67.249387012,"h":67.6193058436,"l":66.913985935,"c":67.249387012,"v":381218.3347504988,"t":1703044800}
+{"o":67.249387012,"h":67.3346579542,"l":66.6630195629,"c":67.2054677035,"v":316122.6063756155,"t":1703048400}
+{"o":67.2054677035,"h":68.0867469185,"l":66.919256545,"c":67.8449689086,"v":374443.1210578867,"t":1703052000}
+{"o":67.8449689086,"h":68.30357854,"l":64.0879309051,"c":65.09937915,"v":288355.7555586948,"t":1703055600}
+{"o":65.09937915,"h":65.807533442,"l":60.3481740841,"c":61.1441924356,"v":323566.3302332215,"t":1703059200}
+{"o":61.1441924356,"h":62.3355952596,"l":61.1105515431,"c":62.2534084209,"v":347280.2055495975,"t":1703062800}
+{"o":62.2534084209,"h":62.7327558981,"l":61.5415220297,"c":62.2328611589,"v":475340.6082493742,"t":1703066400}
+{"o":62.2328611589,"h":62.2688683779,"l":61.1722745719,"c":61.5670543208,"v":308078.2590268534,"t":1703070000}
+{"o":61.5670543208,"h":61.7302313539,"l":61.056552038,"c":61.5284017141,"v":313347.3476738935,"t":1703073600}
+{"o":61.5284017141,"h":63.4087921047,"l":57.9020406274,"c":59.6106048555,"v":464427.4769048798,"t":1703077200}
+{"o":59.6106048555,"h":60.3660491906,"l":59.0748235512,"c":59.3880038952,"v":582532.939374749,"t":1703080800}
+{"o":59.3880038952,"h":62.1972282695,"l":59.2592672045,"c":60.594986757,"v":834494.3002859034,"t":1703084400}
+{"o":60.594986757,"h":60.951870842,"l":59.4511879159,"c":60.3957606436,"v":613050.9096415603,"t":1703088000}
+{"o":60.3957606436,"h":62.8815440418,"l":60.1433191808,"c":62.4033131464,"v":804690.502453931,"t":1703091600}
+{"o":62.4033131464,"h":63.5996825209,"l":61.3632637057,"c":62.1981460249,"v":661039.2396866941,"t":1703095200}
+{"o":62.1981460249,"h":62.4100545523,"l":60.9056744088,"c":60.9351066947,"v":548452.5240029303,"t":1703098800}
+{"o":60.9351066947,"h":61.08808356,"l":59.5737756242,"c":59.974589076,"v":638870.2798293075,"t":1703102400}
+{"o":59.974589076,"h":61.1713693046,"l":59.6864715655,"c":60.0463103387,"v":478405.8877034092,"t":1703106000}
+{"o":60.0463103387,"h":61.6510844663,"l":59.8508038434,"c":61.2866714405,"v":448837.6286174728,"t":1703109600}
+{"o":61.2866714405,"h":62.483651823,"l":61.0099871907,"c":62.2136550806,"v":340532.3964871695,"t":1703113200}
+{"o":62.2136550806,"h":63.0824101821,"l":61.6367874127,"c":62.7437938031,"v":484575.3467386555,"t":1703116800}
+{"o":62.7437938031,"h":62.8273377962,"l":61.4742750307,"c":62.6385345338,"v":530388.9438861,"t":1703120400}
+{"o":62.6385345338,"h":63.8859820593,"l":61.9877529921,"c":62.9562961593,"v":679177.2691083921,"t":1703124000}
+{"o":62.9562961593,"h":63.4573157256,"l":62.5685389839,"c":63.1899341536,"v":523777.5890849531,"t":1703127600}
+{"o":63.1899341536,"h":64.2462888536,"l":62.8824817376,"c":64.2033584983,"v":434543.2023986446,"t":1703131200}
+{"o":64.2033584983,"h":64.3607978865,"l":62.699613529,"c":63.5775599085,"v":489352.3483748609,"t":1703134800}
+{"o":63.5775599085,"h":65.5900179732,"l":63.4206596237,"c":65.4969016203,"v":406387.8325640412,"t":1703138400}
+{"o":65.4969016203,"h":65.9217923147,"l":64.9447289572,"c":65.6782741683,"v":377005.6298183121,"t":1703142000}
+{"o":65.6782741683,"h":66.1011206055,"l":65.0397534882,"c":65.1448374451,"v":355116.9579010363,"t":1703145600}
+{"o":65.1448374451,"h":65.4729956659,"l":64.1953396692,"c":65.2122926342,"v":401057.1983161178,"t":1703149200}
+{"o":65.2122926342,"h":66.7589161134,"l":65.0836794499,"c":66.2419621719,"v":430990.145822623,"t":1703152800}
+{"o":66.2419621719,"h":66.4215507743,"l":65.7400854715,"c":65.9112286172,"v":503223.9360979616,"t":1703156400}
+{"o":65.9112286172,"h":66.7505474187,"l":64.6613172219,"c":65.6394942128,"v":637438.0261773258,"t":1703160000}
+{"o":65.6394942128,"h":66.5711895887,"l":65.3833855238,"c":66.5014787971,"v":461270.3100395871,"t":1703163600}
+{"o":66.5014787971,"h":67.0422501908,"l":64.9389709997,"c":65.2984068866,"v":688988.0296639358,"t":1703167200}
+{"o":65.2984068866,"h":66.3409317046,"l":64.9206334105,"c":66.2207957746,"v":551693.7641611909,"t":1703170800}
+{"o":66.2207957746,"h":68.4411147454,"l":66.1963098068,"c":68.2021988635,"v":528183.2351339473,"t":1703174400}
+{"o":68.2021988635,"h":71.5533974422,"l":67.5559047468,"c":70.4873578851,"v":898853.6894307892,"t":1703178000}
+{"o":70.4873578851,"h":72.0846543943,"l":68.1143630716,"c":69.3312351942,"v":833949.0228805746,"t":1703181600}
+{"o":69.3312351942,"h":70.6643009364,"l":68.1626004775,"c":70.6156095035,"v":641717.2296690573,"t":1703185200}
+{"o":70.6156095035,"h":71.3262230512,"l":70.3405666748,"c":70.9347445637,"v":481522.341092459,"t":1703188800}
+{"o":70.9347445637,"h":70.9353614309,"l":69.5684669591,"c":70.0399730951,"v":591985.5120610904,"t":1703192400}
+{"o":70.0399730951,"h":72.4657712415,"l":69.8651771086,"c":72.2771020981,"v":518474.7896443326,"t":1703196000}
+{"o":72.2771020981,"h":72.8643602624,"l":71.4830629855,"c":71.6534860799,"v":521960.4226661787,"t":1703199600}
+{"o":71.6534860799,"h":72.8227338498,"l":71.1118202207,"c":71.7338112072,"v":499740.1046764763,"t":1703203200}
+{"o":71.7338112072,"h":75.2777516,"l":71.7336970516,"c":74.5311659637,"v":616134.5508224021,"t":1703206800}
+{"o":74.5311659637,"h":75.7223581869,"l":72.8253135181,"c":73.9306876154,"v":661271.9757855127,"t":1703210400}
+{"o":73.9306876154,"h":74.1083644205,"l":72.2408544886,"c":73.0624855879,"v":582612.8489940404,"t":1703214000}
+{"o":73.0624855879,"h":74.1269363267,"l":72.8303239366,"c":74.0838107266,"v":477812.8200135278,"t":1703217600}
+{"o":74.0838107266,"h":74.4550574661,"l":73.272494105,"c":74.1086907835,"v":549688.9109655838,"t":1703221200}
+{"o":74.1086907835,"h":74.2247974422,"l":69.4943886137,"c":70.4190695247,"v":869903.7446353586,"t":1703224800}
+{"o":70.4190695247,"h":70.7657892827,"l":68.895136224,"c":69.814156101,"v":796967.9142272114,"t":1703228400}
+{"o":69.814156101,"h":71.3652525246,"l":68.8824578502,"c":69.0922526801,"v":638399.3150168639,"t":1703232000}
+{"o":69.0922526801,"h":70.9966298262,"l":67.4572436096,"c":70.2717776027,"v":644635.8961230193,"t":1703235600}
+{"o":70.2717776027,"h":71.3692997318,"l":68.612780641,"c":70.607121213,"v":413814.5566419333,"t":1703239200}
+{"o":70.607121213,"h":71.7257832377,"l":70.4171557301,"c":71.6535567483,"v":363072.663815677,"t":1703242800}
+{"o":71.6535567483,"h":73.4318040062,"l":70.5924314313,"c":73.1022415499,"v":450116.4204418974,"t":1703246400}
+{"o":73.1022415499,"h":73.4464447026,"l":72.2088370699,"c":73.0933797484,"v":380433.3594419739,"t":1703250000}
+{"o":73.0933797484,"h":73.3482224214,"l":71.4652958716,"c":72.9553411763,"v":434437.6445753021,"t":1703253600}
+{"o":72.9553411763,"h":74.9275606645,"l":72.7363817306,"c":74.6899168773,"v":483719.0816596469,"t":1703257200}
+{"o":74.6899168773,"h":74.9977336687,"l":72.1618008821,"c":72.7479667258,"v":552237.6708420319,"t":1703260800}
+{"o":72.7479667258,"h":74.0162469545,"l":71.9951955941,"c":73.8136843688,"v":524059.8258971589,"t":1703264400}
+{"o":73.8136843688,"h":75.5008214903,"l":73.6504496174,"c":75.3730321504,"v":408185.0351852162,"t":1703268000}
+{"o":75.3730321504,"h":75.7220084098,"l":74.3257583353,"c":75.1790947803,"v":477189.2519525579,"t":1703271600}
+{"o":75.1790947803,"h":75.635231434,"l":74.4803685518,"c":74.8920807316,"v":381558.3615790418,"t":1703275200}
+{"o":74.8920807316,"h":75.8797076212,"l":74.1886908672,"c":74.4027437829,"v":394224.7491104717,"t":1703278800}
+{"o":74.4027437829,"h":75.8541883544,"l":74.1854828952,"c":75.767702594,"v":387409.7253855517,"t":1703282400}
+{"o":75.767702594,"h":76.8558751521,"l":75.1806286969,"c":76.340104487,"v":427167.4851735265,"t":1703286000}
+{"o":76.340104487,"h":76.5979297579,"l":74.4642651693,"c":74.5531719481,"v":511571.4503514492,"t":1703289600}
+{"o":74.5531719481,"h":74.8549758839,"l":72.6227315909,"c":73.2850295206,"v":599502.5792308761,"t":1703293200}
+{"o":73.2850295206,"h":74.9293943786,"l":73.0703459989,"c":74.276060114,"v":622332.4672100712,"t":1703296800}
+{"o":74.276060114,"h":78.7085725378,"l":73.6674837954,"c":77.6202620998,"v":806584.1459132106,"t":1703300400}
+{"o":77.6202620998,"h":79.5010259892,"l":76.6650506374,"c":79.3637129941,"v":635733.0654904274,"t":1703304000}
+{"o":79.3637129941,"h":80.0939504568,"l":79.1719202722,"c":80.0070776887,"v":421930.7124245777,"t":1703307600}
+{"o":80.0070776887,"h":80.8543189275,"l":76.9781734196,"c":78.034431281,"v":304640.7600453392,"t":1703311200}
+{"o":78.034431281,"h":78.2958698736,"l":77.2598689015,"c":77.4028512785,"v":281322.6119302125,"t":1703314800}
+{"o":77.4028512785,"h":78.1366386013,"l":77.3568984718,"c":78.1073457475,"v":265040.2681529452,"t":1703318400}
+{"o":78.1073457475,"h":78.1525822095,"l":77.4788974063,"c":77.7620624055,"v":243922.6941122805,"t":1703322000}
+{"o":77.7620624055,"h":77.9748141229,"l":77.2516576927,"c":77.4387003619,"v":201814.3095112954,"t":1703325600}
+{"o":77.4387003619,"h":77.7726574316,"l":76.824509054,"c":77.6810770706,"v":237240.0004025762,"t":1703329200}
+{"o":77.6810770706,"h":78.8307758525,"l":68.5972939649,"c":69.5372780258,"v":301855.9122224388,"t":1703332800}
+{"o":69.5372780258,"h":69.6287704424,"l":68.6510779672,"c":68.9449427511,"v":288191.6268977247,"t":1703336400}
+{"o":68.9449427511,"h":69.1640160419,"l":68.3553872263,"c":68.9230901773,"v":483363.067451229,"t":1703340000}
+{"o":68.9230901773,"h":69.5212211214,"l":68.5775664247,"c":69.3270166948,"v":504029.1004481341,"t":1703343600}
+{"o":69.3270166948,"h":70.1502981667,"l":68.9424010209,"c":69.9911293042,"v":373894.3889137696,"t":1703347200}
+{"o":69.9911293042,"h":70.5717612179,"l":69.7240610484,"c":70.4527736774,"v":449412.4779218972,"t":1703350800}
+{"o":70.4527736774,"h":73.5551144773,"l":70.2580000624,"c":73.3398232585,"v":782329.8170044818,"t":1703354400}
+{"o":73.3398232585,"h":74.4016676576,"l":67.9854018875,"c":69.2649073187,"v":522794.5805454594,"t":1703358000}
+{"o":69.2649073187,"h":69.8881263377,"l":69.0775641253,"c":69.3008121454,"v":366540.0672149118,"t":1703361600}
+{"o":69.3008121454,"h":69.4540567694,"l":68.4810126432,"c":69.1905435253,"v":415378.5291257228,"t":1703365200}
+{"o":69.1905435253,"h":74.4735742705,"l":69.0310517501,"c":73.7886083686,"v":519862.028181709,"t":1703368800}
+{"o":73.7886083686,"h":73.8773267412,"l":72.364951729,"c":73.2661811449,"v":554947.8064249802,"t":1703372400}
+{"o":73.2661811449,"h":74.5047273526,"l":72.986771758,"c":74.3729208315,"v":447669.4959225318,"t":1703376000}
+{"o":74.3729208315,"h":76.4071934797,"l":73.6941408414,"c":76.1409877304,"v":432823.9752334108,"t":1703379600}
+{"o":76.1409877304,"h":77.5122632153,"l":75.622456855,"c":76.3202799972,"v":485393.0582379255,"t":1703383200}
+{"o":76.3202799972,"h":79.3057710427,"l":76.1091257703,"c":78.8584104322,"v":476227.8960355039,"t":1703386800}
+{"o":78.8584104322,"h":79.7105290463,"l":77.070058241,"c":77.86489431,"v":561796.6708804754,"t":1703390400}
+{"o":77.86489431,"h":78.3402580988,"l":75.2947939104,"c":76.8361031673,"v":454143.588290763,"t":1703394000}
+{"o":76.8361031673,"h":83.7237284449,"l":74.9974852304,"c":83.3850676566,"v":475955.8030304741,"t":1703397600}
+{"o":83.3850676566,"h":92.0255890274,"l":83.1035970098,"c":91.7543948811,"v":328920.3687118331,"t":1703401200}
+{"o":91.7543948811,"h":91.948751729,"l":90.8131714273,"c":91.5019816211,"v":320007.2269377897,"t":1703404800}
+{"o":91.5019816211,"h":91.9367429118,"l":90.432570608,"c":90.5865485113,"v":261530.8476176875,"t":1703408400}
+{"o":90.5865485113,"h":90.6477712256,"l":86.7966875355,"c":88.4189886843,"v":495070.8667204153,"t":1703412000}
+{"o":88.4189886843,"h":89.4210631654,"l":82.5873027317,"c":85.1762077273,"v":364861.645290207,"t":1703415600}
+{"o":85.1762077273,"h":87.5223159371,"l":84.397549487,"c":87.2333916159,"v":328599.5320477195,"t":1703419200}
+{"o":87.2333916159,"h":87.3392634635,"l":86.2587367879,"c":86.5130177847,"v":331413.7889091098,"t":1703422800}
+{"o":86.5130177847,"h":88.3052580846,"l":86.4826993953,"c":87.8818250787,"v":368538.8713808202,"t":1703426400}
+{"o":87.8818250787,"h":88.545379343,"l":87.2157076858,"c":87.8488001044,"v":374628.7587251128,"t":1703430000}
+{"o":87.8488001044,"h":89.8207703079,"l":87.4048915334,"c":89.3073427362,"v":470577.9994932147,"t":1703433600}
+{"o":89.3073427362,"h":89.5134516192,"l":87.0541721287,"c":88.4723052136,"v":466345.8834741509,"t":1703437200}
+{"o":88.4723052136,"h":90.054407834,"l":88.2820802905,"c":89.9656833172,"v":352585.1981965564,"t":1703440800}
+{"o":89.9656833172,"h":90.0247088148,"l":84.4936854682,"c":84.8122609868,"v":362237.8830295912,"t":1703444400}
+{"o":84.8122609868,"h":85.0505655139,"l":81.8151839056,"c":82.6755196107,"v":483436.9078996103,"t":1703448000}
+{"o":82.6755196107,"h":83.7749323482,"l":77.3559203483,"c":78.482599895,"v":363961.0767710716,"t":1703451600}
+{"o":78.482599895,"h":78.7953699499,"l":75.8784240755,"c":77.4198857469,"v":573019.6706178739,"t":1703455200}
+{"o":77.4198857469,"h":78.1842176312,"l":76.9792997849,"c":77.8109122878,"v":354100.0424709485,"t":1703458800}
+{"o":77.8109122878,"h":78.1573082343,"l":74.7851872263,"c":75.5617230483,"v":540445.3286211008,"t":1703462400}
+{"o":75.5617230483,"h":77.6169810354,"l":75.540696055,"c":75.8548676427,"v":402125.6624991502,"t":1703466000}
+{"o":75.8548676427,"h":76.5870532458,"l":75.3783460314,"c":76.3992369029,"v":421859.8427512757,"t":1703469600}
+{"o":76.3992369029,"h":77.7427654984,"l":76.1240995793,"c":77.5188212372,"v":369677.7881975226,"t":1703473200}
+{"o":77.5188212372,"h":78.0008961415,"l":76.787004754,"c":77.3357369416,"v":370951.1232123376,"t":1703476800}
+{"o":77.3357369416,"h":78.5376188085,"l":77.3063787381,"c":78.3215483075,"v":409781.1556057176,"t":1703480400}
+{"o":78.3215483075,"h":79.1084402762,"l":78.1347546986,"c":78.4911359746,"v":320666.1617401726,"t":1703484000}
+{"o":78.4911359746,"h":78.5740594881,"l":77.4938942128,"c":78.200730861,"v":326296.8118456124,"t":1703487600}
+{"o":78.200730861,"h":78.6426958697,"l":76.7429460777,"c":76.7760671071,"v":321144.7955017275,"t":1703491200}
+{"o":76.7760671071,"h":77.3275640529,"l":76.1474076741,"c":76.6536975839,"v":324541.5192124543,"t":1703494800}
+{"o":76.6536975839,"h":77.34658704,"l":76.5707308821,"c":77.0494267156,"v":233675.3175232151,"t":1703498400}
+{"o":77.0494267156,"h":77.8458941827,"l":76.3493158941,"c":77.372919756,"v":315137.50340534,"t":1703502000}
+{"o":77.372919756,"h":79.0046884494,"l":76.4295127007,"c":78.8423911049,"v":358082.9743375338,"t":1703505600}
+{"o":78.8423911049,"h":79.9371931226,"l":78.7597997073,"c":79.402156777,"v":451572.6381289898,"t":1703509200}
+{"o":79.402156777,"h":82.2336395333,"l":72.8556970826,"c":75.9570088752,"v":458322.9686602968,"t":1703512800}
+{"o":75.9570088752,"h":79.1006822207,"l":75.484270826,"c":78.8009523613,"v":655165.8796613386,"t":1703516400}
+{"o":78.8009523613,"h":79.5722508949,"l":77.3525974299,"c":78.0951807624,"v":626628.1471808135,"t":1703520000}
+{"o":78.0951807624,"h":79.4328697341,"l":77.9498057797,"c":79.0377420601,"v":487017.0679756668,"t":1703523600}
+{"o":79.0377420601,"h":80.483933795,"l":77.9906289031,"c":78.3468060164,"v":464931.5321237506,"t":1703527200}
+{"o":78.3468060164,"h":79.1424446225,"l":76.8385368444,"c":77.4570613644,"v":527730.6242946995,"t":1703530800}
+{"o":77.4570613644,"h":77.5626161817,"l":74.6444010429,"c":76.2010658323,"v":606748.548567244,"t":1703534400}
+{"o":76.2010658323,"h":76.4900348058,"l":74.8751635072,"c":76.3967977156,"v":349529.0800380484,"t":1703538000}
+{"o":76.3967977156,"h":77.0058284049,"l":75.8790449491,"c":76.5491002509,"v":328529.4448995094,"t":1703541600}
+{"o":76.5491002509,"h":77.6180809827,"l":76.0204339421,"c":77.1846206791,"v":345511.1866579646,"t":1703545200}
+{"o":77.1846206791,"h":77.5678746216,"l":75.6235512851,"c":76.0764642373,"v":402983.2338015803,"t":1703548800}
+{"o":76.0764642373,"h":77.1434198792,"l":75.987556333,"c":76.3260102906,"v":350265.7714597415,"t":1703552400}
+{"o":76.3260102906,"h":76.5719345508,"l":74.8715290279,"c":74.9498421195,"v":380733.7746883855,"t":1703556000}
+{"o":74.9498421195,"h":76.2768589655,"l":74.5937350112,"c":76.1798213138,"v":351440.8427432305,"t":1703559600}
+{"o":76.1798213138,"h":77.0913593949,"l":76.0275925156,"c":76.8686918327,"v":333840.251305768,"t":1703563200}
+{"o":76.8686918327,"h":76.9333968867,"l":71.3717058718,"c":72.0261052304,"v":594361.774275093,"t":1703566800}
+{"o":72.0261052304,"h":72.6258334536,"l":69.9481983302,"c":70.2540035817,"v":598192.3964832622,"t":1703570400}
+{"o":70.2540035817,"h":71.8183148815,"l":69.5003295777,"c":71.0664385085,"v":400907.9906896392,"t":1703574000}
+{"o":71.0664385085,"h":71.4437581331,"l":69.7168924164,"c":71.2863352372,"v":342297.5054926249,"t":1703577600}
+{"o":71.2863352372,"h":71.7877621582,"l":70.1009246682,"c":70.886885526,"v":375900.055511991,"t":1703581200}
+{"o":70.886885526,"h":72.5755696748,"l":70.7727952357,"c":72.0292506445,"v":337124.4019069214,"t":1703584800}
+{"o":72.0292506445,"h":72.2439344492,"l":71.5458404312,"c":71.9405694849,"v":297232.2081566334,"t":1703588400}
+{"o":71.9405694849,"h":73.0375750826,"l":71.3836422463,"c":73.0005333156,"v":319585.0384097787,"t":1703592000}
+{"o":73.0005333156,"h":73.320113968,"l":71.9775887909,"c":72.4495746222,"v":303784.5005108014,"t":1703595600}
+{"o":72.4495746222,"h":72.512899601,"l":70.7594104747,"c":70.9180642329,"v":389756.3440098244,"t":1703599200}
+{"o":70.9180642329,"h":71.0473046017,"l":69.0950251663,"c":69.243897154,"v":618393.8696075608,"t":1703602800}
+{"o":69.243897154,"h":70.4281076252,"l":68.8209164138,"c":70.0538317905,"v":615690.0329790807,"t":1703606400}
+{"o":70.0538317905,"h":70.1336574818,"l":64.261617158,"c":66.6114662021,"v":1038055.1165148158,"t":1703610000}
+{"o":66.6114662021,"h":67.3539049917,"l":62.2103794844,"c":66.4499266096,"v":730789.684880115,"t":1703613600}
+{"o":66.4499266096,"h":66.7227140059,"l":65.7037712885,"c":65.9301437148,"v":475736.518637877,"t":1703617200}
+{"o":65.9301437148,"h":66.876486708,"l":65.7367486692,"c":66.2760388521,"v":424994.3493933531,"t":1703620800}
+{"o":66.2760388521,"h":68.0662515447,"l":66.0667775932,"c":67.8965443951,"v":438742.1124043792,"t":1703624400}
+{"o":67.8965443951,"h":69.2622072624,"l":67.4908288606,"c":69.1767335145,"v":414914.7342343024,"t":1703628000}
+{"o":69.1767335145,"h":69.9299721854,"l":68.4847400724,"c":69.6708539882,"v":460487.3303002733,"t":1703631600}
+{"o":69.6708539882,"h":70.3351269696,"l":68.1343943478,"c":68.2528813359,"v":450488.6036333377,"t":1703635200}
+{"o":68.2528813359,"h":69.4221430675,"l":68.1742721659,"c":68.8797157239,"v":358783.6824056947,"t":1703638800}
+{"o":68.8797157239,"h":77.8591328173,"l":67.3329362728,"c":76.6307583567,"v":437432.2427945285,"t":1703642400}
+{"o":76.6307583567,"h":77.2915959344,"l":75.5097148954,"c":75.9149067238,"v":521770.865784083,"t":1703646000}
+{"o":75.9149067238,"h":77.4692841052,"l":75.8841196541,"c":77.134949375,"v":348420.8723836204,"t":1703649600}
+{"o":77.134949375,"h":77.9824553177,"l":76.8453994296,"c":77.9018442525,"v":344902.2888745818,"t":1703653200}
+{"o":77.9018442525,"h":78.8164401492,"l":77.4370388595,"c":78.1569159408,"v":339085.6767342579,"t":1703656800}
+{"o":78.1569159408,"h":78.5621235216,"l":77.5785661632,"c":77.9713463026,"v":246789.4472511103,"t":1703660400}
+{"o":77.9713463026,"h":79.3732755263,"l":77.5658761746,"c":78.9035555943,"v":316173.076831051,"t":1703664000}
+{"o":78.9035555943,"h":82.6849168121,"l":77.8083399184,"c":81.4206624738,"v":265722.5501718708,"t":1703667600}
+{"o":81.4206624738,"h":84.0763085542,"l":81.3078722073,"c":84.0763085542,"v":285911.746302076,"t":1703671200}
+{"o":84.0763085542,"h":84.31267193,"l":82.2693676523,"c":82.5995259455,"v":375299.8042296951,"t":1703674800}
+{"o":82.5995259455,"h":82.8740519046,"l":81.6656038725,"c":82.0601654081,"v":323202.6336467299,"t":1703678400}
+{"o":82.0601654081,"h":82.7906551414,"l":81.5581672456,"c":81.5927443203,"v":409586.5983375897,"t":1703682000}
+{"o":81.5927443203,"h":81.9023170453,"l":78.6064177885,"c":79.1380142701,"v":630565.2601235071,"t":1703685600}
+{"o":79.1380142701,"h":79.7122437073,"l":77.983715847,"c":78.9183283083,"v":602233.9406837499,"t":1703689200}
+{"o":78.9183283083,"h":79.1557262946,"l":76.5574686508,"c":76.5697144625,"v":672874.6148590612,"t":1703692800}
+{"o":76.5697144625,"h":79.3700428794,"l":76.5623684514,"c":78.9963418346,"v":473501.7776187262,"t":1703696400}
+{"o":78.9963418346,"h":80.8216842534,"l":78.4666036257,"c":80.5492532313,"v":429686.7207965617,"t":1703700000}
+{"o":80.5492532313,"h":80.7504164725,"l":78.228088185,"c":79.7173334327,"v":384039.5027885812,"t":1703703600}
+{"o":79.7173334327,"h":80.9498294145,"l":79.3319955707,"c":80.5799187689,"v":354777.4578801619,"t":1703707200}
+{"o":80.5799187689,"h":80.8133161204,"l":79.4589998563,"c":79.8438581769,"v":316099.0423471513,"t":1703710800}
+{"o":79.8438581769,"h":80.2423436421,"l":77.9822150883,"c":78.5112825316,"v":380114.879382692,"t":1703714400}
+{"o":78.5112825316,"h":78.9419977776,"l":77.9865419571,"c":78.2906171429,"v":317612.0798321795,"t":1703718000}
+{"o":78.2906171429,"h":80.1591380058,"l":78.0332171231,"c":78.6323199739,"v":413566.7865066655,"t":1703721600}
+{"o":78.6323199739,"h":79.0326846505,"l":76.1489415725,"c":76.8146257886,"v":490824.0486750994,"t":1703725200}
+{"o":76.8146257886,"h":77.0668568619,"l":74.7594341,"c":75.4684319545,"v":480676.4213540005,"t":1703728800}
+{"o":75.4684319545,"h":76.8176068584,"l":75.0178411727,"c":76.0969280487,"v":440936.3368052664,"t":1703732400}
+{"o":76.0969280487,"h":77.8211246812,"l":75.5482224335,"c":76.9925180438,"v":266172.4428614249,"t":1703736000}
+{"o":76.9925180438,"h":77.9274883181,"l":76.7819642787,"c":77.4914375926,"v":321406.2245365308,"t":1703739600}
+{"o":77.4914375926,"h":78.6562876051,"l":76.819561759,"c":77.0444745049,"v":319642.4478658313,"t":1703743200}
+{"o":77.0444745049,"h":78.067995789,"l":75.4321522252,"c":77.8561173697,"v":431073.3755889622,"t":1703746800}
+{"o":77.8561173697,"h":78.0148384937,"l":77.1492626414,"c":77.2890555236,"v":278201.6986083743,"t":1703750400}
+{"o":77.2890555236,"h":77.7008790007,"l":75.9701371056,"c":76.8749408651,"v":267592.6769451705,"t":1703754000}
+{"o":76.8749408651,"h":78.1940487758,"l":76.6203545584,"c":77.5036370285,"v":245968.4626077348,"t":1703757600}
+{"o":77.5036370285,"h":77.9865555336,"l":77.0258106992,"c":77.2835805785,"v":204425.3847941307,"t":1703761200}
+{"o":77.2835805785,"h":77.4821501529,"l":74.265620013,"c":74.5527148023,"v":600335.6499579402,"t":1703764800}
+{"o":74.5527148023,"h":75.4737155613,"l":73.1985643996,"c":74.567853009,"v":517167.1860221753,"t":1703768400}
+{"o":74.567853009,"h":74.7132663056,"l":71.1161375481,"c":72.8622827535,"v":786750.8497055791,"t":1703772000}
+{"o":72.8622827535,"h":74.5036926493,"l":72.7331005781,"c":73.7991900105,"v":437149.7684896382,"t":1703775600}
+{"o":73.7991900105,"h":74.1805384843,"l":72.3800969607,"c":73.126752258,"v":358786.4932741391,"t":1703779200}
+{"o":73.126752258,"h":74.4941569472,"l":73.0094882664,"c":73.9163471659,"v":342305.3810224248,"t":1703782800}
+{"o":73.9163471659,"h":74.1953935312,"l":72.9868587209,"c":73.362298515,"v":310318.4800801082,"t":1703786400}
+{"o":73.362298515,"h":75.1337680489,"l":73.2333947018,"c":74.8196572561,"v":262391.4714653238,"t":1703790000}
+{"o":74.8196572561,"h":74.9591718063,"l":73.1331881957,"c":73.8258677107,"v":334042.9136469699,"t":1703793600}
+{"o":73.8258677107,"h":74.999936431,"l":73.6044039431,"c":74.3339198197,"v":388845.926448544,"t":1703797200}
+{"o":74.3339198197,"h":76.8579301161,"l":74.1283940113,"c":76.6923229497,"v":388800.1864933749,"t":1703800800}
+{"o":76.6923229497,"h":76.8122235094,"l":75.385241153,"c":75.415545938,"v":351075.7810525471,"t":1703804400}
+{"o":75.415545938,"h":75.8723520119,"l":73.700837664,"c":74.082449568,"v":484814.4105959688,"t":1703808000}
+{"o":74.082449568,"h":76.4573320909,"l":73.6816629597,"c":75.9412241705,"v":533571.3472425217,"t":1703811600}
+{"o":75.9412241705,"h":77.8053947295,"l":75.7752091109,"c":77.425791933,"v":514817.2995474604,"t":1703815200}
+{"o":77.425791933,"h":78.4591885751,"l":77.1544404217,"c":77.7282508975,"v":325249.9753195507,"t":1703818800}
+{"o":77.7282508975,"h":78.4233725974,"l":77.1691114861,"c":77.8986495445,"v":303076.0033497884,"t":1703822400}
+{"o":77.8986495445,"h":79.0385279944,"l":77.3477903,"c":78.7573509067,"v":244419.4503680522,"t":1703826000}
+{"o":78.7573509067,"h":81.9574212301,"l":78.5313400065,"c":81.7455601024,"v":337804.3587387888,"t":1703829600}
+{"o":81.7455601024,"h":81.7949897674,"l":79.2580917512,"c":79.4447236291,"v":311524.890440942,"t":1703833200}
+{"o":79.4447236291,"h":82.0085658636,"l":79.3703575842,"c":81.8866210832,"v":271106.6816844771,"t":1703836800}
+{"o":81.8866210832,"h":82.8515942518,"l":81.0218274137,"c":82.2559518595,"v":369828.2058324215,"t":1703840400}
+{"o":82.2559518595,"h":82.5166409283,"l":81.3619239936,"c":81.4466421957,"v":296282.5994146848,"t":1703844000}
+{"o":81.4466421957,"h":82.14453517,"l":81.0373520311,"c":81.2711536091,"v":231228.6498512547,"t":1703847600}
+{"o":81.2711536091,"h":81.4225887648,"l":80.4199500895,"c":80.9471163861,"v":282929.621509638,"t":1703851200}
+{"o":80.9471163861,"h":81.7771656131,"l":80.2281099536,"c":81.5418582334,"v":242437.8046952532,"t":1703854800}
+{"o":81.5418582334,"h":83.0795704627,"l":72.3481002813,"c":73.2283035377,"v":338303.5481530696,"t":1703858400}
+{"o":73.2283035377,"h":73.3166118122,"l":70.3582305781,"c":70.9787749581,"v":462796.9410862113,"t":1703862000}
+{"o":70.9787749581,"h":72.1205894283,"l":69.4475169321,"c":69.5790801464,"v":533051.9552487142,"t":1703865600}
+{"o":69.5790801464,"h":70.3549786255,"l":68.8326997226,"c":69.4819196562,"v":471550.2416694351,"t":1703869200}
+{"o":69.4819196562,"h":71.1850537807,"l":69.325853043,"c":70.7393807781,"v":325842.022216558,"t":1703872800}
+{"o":70.7393807781,"h":71.4376201908,"l":70.3147556638,"c":70.9453693325,"v":213299.8565731298,"t":1703876400}
+{"o":70.9453693325,"h":71.112032164,"l":69.9648485857,"c":70.2265829781,"v":233865.9218194861,"t":1703880000}
+{"o":70.2265829781,"h":70.8772006971,"l":65.7155953047,"c":66.1292415347,"v":263579.6593045181,"t":1703883600}
+{"o":66.1292415347,"h":66.8980633064,"l":29.4988263614,"c":30.2270964183,"v":286191.7486777144,"t":1703887200}
+{"o":30.2270964183,"h":30.8735622697,"l":30.2270964183,"c":30.8586142774,"v":206478.8789393763,"t":1703890800}
+{"o":30.8586142774,"h":30.9924730631,"l":30.669278356,"c":30.7678664192,"v":208032.7803926079,"t":1703894400}
+{"o":30.7678664192,"h":31.2001152057,"l":30.5684068277,"c":30.9020878824,"v":204822.3402202957,"t":1703898000}
+{"o":30.9020878824,"h":30.9132208267,"l":30.4132884764,"c":30.4639123069,"v":178902.6770114257,"t":1703901600}
+{"o":30.4639123069,"h":35.0010184918,"l":29.9195615884,"c":34.412582287,"v":227413.8434147367,"t":1703905200}
+{"o":34.412582287,"h":34.7053747299,"l":34.3382945396,"c":34.6187191805,"v":214342.6953388767,"t":1703908800}
+{"o":34.6187191805,"h":34.860493941,"l":34.455863107,"c":34.7914512053,"v":291418.9408178436,"t":1703912400}
+{"o":34.7914512053,"h":34.8630848905,"l":34.6093982229,"c":34.7469543235,"v":204624.2256813104,"t":1703916000}
+{"o":34.7469543235,"h":34.8525046464,"l":34.2506160599,"c":34.3171452388,"v":210555.3652457177,"t":1703919600}
+{"o":34.3171452388,"h":34.3378082075,"l":33.5950640757,"c":33.6424196528,"v":307357.2404727832,"t":1703923200}
+{"o":33.6424196528,"h":33.8571652501,"l":33.4604067436,"c":33.7640771735,"v":273933.1912057922,"t":1703926800}
+{"o":33.7640771735,"h":33.9972098833,"l":33.5694464925,"c":33.8970269586,"v":233046.2864867457,"t":1703930400}
+{"o":33.8970269586,"h":34.0490284038,"l":33.8173098091,"c":33.9382001146,"v":159045.8175410875,"t":1703934000}
+{"o":33.9382001146,"h":34.4392567826,"l":33.912537937,"c":34.2057945981,"v":176558.6148751719,"t":1703937600}
+{"o":34.2057945981,"h":34.3505603028,"l":34.0643758941,"c":34.1949109787,"v":205503.0192854567,"t":1703941200}
+{"o":34.1949109787,"h":34.5965720489,"l":34.1892622895,"c":34.5275369273,"v":221038.687586974,"t":1703944800}
+{"o":34.5275369273,"h":34.6044433401,"l":34.0839109358,"c":34.6044433401,"v":270751.5346384565,"t":1703948400}
+{"o":34.6044433401,"h":34.847734898,"l":34.2056065657,"c":34.3912608434,"v":348111.9094406008,"t":1703952000}
+{"o":34.3912608434,"h":34.5232125189,"l":34.1286970872,"c":34.4519878664,"v":238502.5648825548,"t":1703955600}
+{"o":34.4519878664,"h":35.4764121357,"l":34.1687239565,"c":34.6949679379,"v":208227.8224353476,"t":1703959200}
+{"o":34.6949679379,"h":34.9519737463,"l":34.5740746311,"c":34.7270234733,"v":212395.4349125436,"t":1703962800}
+{"o":34.7270234733,"h":35.0363582602,"l":34.7062895598,"c":34.7358271872,"v":215791.3674173118,"t":1703966400}
+{"o":34.7358271872,"h":34.8662034725,"l":34.3000063089,"c":34.4605197375,"v":191893.7496818906,"t":1703970000}
+{"o":34.4605197375,"h":35.5555425217,"l":34.1183942727,"c":35.2648156548,"v":181434.3184336043,"t":1703973600}
+{"o":35.2648156548,"h":35.4566634379,"l":35.0801926392,"c":35.2969965776,"v":197706.2099039312,"t":1703977200}
+{"o":35.2969965776,"h":35.6271441188,"l":35.2529596861,"c":35.5442040008,"v":204372.3158419458,"t":1703980800}
+{"o":35.5442040008,"h":35.6588332145,"l":35.0662439224,"c":35.1284544352,"v":197588.984107645,"t":1703984400}
+{"o":35.1284544352,"h":35.2597995772,"l":34.4391045075,"c":34.8752924956,"v":233804.6533275534,"t":1703988000}
+{"o":34.8752924956,"h":34.9219392234,"l":34.516126251,"c":34.8887163005,"v":218193.1507138139,"t":1703991600}
+{"o":34.8887163005,"h":35.4426933902,"l":34.795571704,"c":35.3009691111,"v":193638.8660171416,"t":1703995200}
+{"o":35.3009691111,"h":37.0620083575,"l":35.0787252327,"c":36.6426995092,"v":160216.8801792609,"t":1703998800}
+{"o":36.6426995092,"h":37.168111879,"l":36.6426995092,"c":37.0488678586,"v":167630.2690279804,"t":1704002400}
+{"o":37.0488678586,"h":37.8940224696,"l":36.9975833544,"c":37.6169081432,"v":209307.8714099941,"t":1704006000}
+{"o":37.6169081432,"h":37.8011695137,"l":37.4026303446,"c":37.6500435619,"v":194469.3623901065,"t":1704009600}
+{"o":37.6500435619,"h":38.0153782258,"l":37.5794213722,"c":37.7870933593,"v":171183.4812517106,"t":1704013200}
+{"o":37.7870933593,"h":37.8786672695,"l":37.6323183587,"c":37.6889829387,"v":145750.0318731179,"t":1704016800}
+{"o":37.6889829387,"h":37.7323973889,"l":37.5406244006,"c":37.6986203066,"v":165982.1395911334,"t":1704020400}
+{"o":37.6986203066,"h":38.0317294509,"l":37.3126293279,"c":37.4084987241,"v":186810.5460064456,"t":1704024000}
+{"o":37.4084987241,"h":37.5235894499,"l":37.168732218,"c":37.3257620706,"v":193069.1259082459,"t":1704027600}
+{"o":37.3257620706,"h":37.5002978694,"l":37.1875978085,"c":37.2765573743,"v":167518.2234265977,"t":1704031200}
+{"o":37.2765573743,"h":37.5172339693,"l":36.9761019047,"c":37.0764270081,"v":202885.8605961052,"t":1704034800}
+{"o":37.0764270081,"h":37.5696775527,"l":37.0100599836,"c":37.4074039783,"v":158750.3360576968,"t":1704038400}
+{"o":37.4074039783,"h":37.7611345844,"l":37.3320850199,"c":37.723442462,"v":180052.9550880969,"t":1704042000}
+{"o":37.723442462,"h":37.7503767041,"l":37.4440281223,"c":37.5751862979,"v":165596.1808226302,"t":1704045600}
+{"o":37.5751862979,"h":37.7860783984,"l":37.4460913685,"c":37.5330506718,"v":146796.3785931956,"t":1704049200}
+{"o":37.5330506718,"h":37.9372947416,"l":37.4353267804,"c":37.9162033908,"v":226963.5462868232,"t":1704052800}
+{"o":37.9162033908,"h":38.0390539288,"l":37.5689662997,"c":37.613722893,"v":235412.5764192609,"t":1704056400}
+{"o":37.613722893,"h":37.6368507835,"l":36.3863523748,"c":36.4100078921,"v":262879.5838045746,"t":1704060000}
+{"o":36.4100078921,"h":37.9904803968,"l":36.1559426702,"c":36.8163327762,"v":318815.4897626079,"t":1704063600}
+{"o":36.8163327762,"h":37.567113025,"l":36.8163327762,"c":36.9102803841,"v":335650.2052488847,"t":1704067200}
+{"o":36.9102803841,"h":38.1509929813,"l":36.7732920505,"c":37.6618411566,"v":270330.0508939269,"t":1704070800}
+{"o":37.6618411566,"h":37.7430039999,"l":37.3729149816,"c":37.5193494917,"v":172055.5520536867,"t":1704074400}
+{"o":37.5193494917,"h":37.6255276949,"l":37.1065666468,"c":37.2822882199,"v":192648.9438162786,"t":1704078000}
+{"o":37.2822882199,"h":37.6080898037,"l":36.7727265466,"c":37.1081431654,"v":186894.4682494282,"t":1704081600}
+{"o":37.1081431654,"h":37.2035949626,"l":36.7528239706,"c":36.7959323171,"v":134807.0769714678,"t":1704085200}
+{"o":36.7959323171,"h":38.5703341991,"l":36.7565624175,"c":38.5001191073,"v":102906.9664072256,"t":1704088800}
+{"o":38.5001191073,"h":38.9541497294,"l":38.3386742811,"c":38.5532205606,"v":136517.8718676768,"t":1704092400}
+{"o":38.5532205606,"h":38.7229174459,"l":38.3662541962,"c":38.5522612951,"v":102099.1887061339,"t":1704096000}
+{"o":38.5522612951,"h":39.1751142586,"l":38.3207594893,"c":39.1477296222,"v":136975.5199064655,"t":1704099600}
+{"o":39.1477296222,"h":39.3873761183,"l":39.08907774,"c":39.173838459,"v":122347.6241235444,"t":1704103200}
+{"o":39.173838459,"h":39.3255280288,"l":39.0162370982,"c":39.216590016,"v":106236.3339156117,"t":1704106800}
+{"o":39.216590016,"h":39.8469139387,"l":39.0623797198,"c":39.4319551556,"v":171439.4645769135,"t":1704110400}
+{"o":39.4319551556,"h":39.7776930045,"l":39.2607052605,"c":39.6312795434,"v":174893.1401722803,"t":1704114000}
+{"o":39.6312795434,"h":39.6312795434,"l":39.2443589874,"c":39.2599759403,"v":199410.4189394315,"t":1704117600}
+{"o":39.2599759403,"h":39.9940606256,"l":39.231034441,"c":39.8660157878,"v":220172.1147494873,"t":1704121200}
+{"o":39.8660157878,"h":40.7762701916,"l":39.8074409193,"c":40.0940891593,"v":302822.0274106049,"t":1704124800}
+{"o":40.0940891593,"h":40.3104286917,"l":39.936027437,"c":40.2608042675,"v":192647.6905880012,"t":1704128400}
+{"o":40.2608042675,"h":40.9009086781,"l":40.2602466593,"c":40.5896163689,"v":275954.1551695745,"t":1704132000}
+{"o":40.5896163689,"h":41.0377677371,"l":40.4175277624,"c":40.9303095058,"v":234390.2407141159,"t":1704135600}
+{"o":40.9303095058,"h":41.2094220212,"l":40.5705068485,"c":40.6286439737,"v":283869.2504622847,"t":1704139200}
+{"o":40.6286439737,"h":40.7099487291,"l":40.4006310315,"c":40.6049066506,"v":235525.8617074099,"t":1704142800}
+{"o":40.6049066506,"h":40.7384108482,"l":40.2421101131,"c":40.6153222747,"v":181037.1057682664,"t":1704146400}
+{"o":40.6153222747,"h":41.2503667762,"l":40.6136045232,"c":41.2435646547,"v":247705.8410343728,"t":1704150000}
+{"o":41.2435646547,"h":41.5636666701,"l":40.8261226095,"c":41.5279645749,"v":330952.3959326255,"t":1704153600}
+{"o":41.5279645749,"h":42.4113201077,"l":41.5132497273,"c":41.7816023052,"v":399865.448278251,"t":1704157200}
+{"o":41.7816023052,"h":42.1615306159,"l":41.7359461923,"c":42.1485861841,"v":230969.5774545859,"t":1704160800}
+{"o":42.1485861841,"h":42.1649701013,"l":41.683739619,"c":41.933983836,"v":239352.3021586016,"t":1704164400}
+{"o":41.933983836,"h":42.4400706641,"l":41.7659229228,"c":42.3293350657,"v":329031.7804858648,"t":1704168000}
+{"o":42.3293350657,"h":42.5964353062,"l":42.212165942,"c":42.3876503523,"v":281092.1414938237,"t":1704171600}
+{"o":42.3876503523,"h":42.6222107691,"l":42.109886488,"c":42.3998483348,"v":273595.116309763,"t":1704175200}
+{"o":42.3998483348,"h":43.1543980197,"l":42.3998483348,"c":43.0745243017,"v":252784.0286390626,"t":1704178800}
+{"o":43.0745243017,"h":43.2739533692,"l":42.796898508,"c":43.0958280034,"v":234980.5626645687,"t":1704182400}
+{"o":43.0958280034,"h":43.9663691453,"l":43.0303545165,"c":43.6187064109,"v":253104.3530085277,"t":1704186000}
+{"o":43.6187064109,"h":43.8451238964,"l":43.0210364272,"c":43.4008766841,"v":255638.7618602828,"t":1704189600}
+{"o":43.4008766841,"h":43.7159666404,"l":42.4894590242,"c":42.8439693102,"v":240857.4174031592,"t":1704193200}
+{"o":42.8439693102,"h":43.4763074717,"l":42.4726541087,"c":42.9906492525,"v":166495.6447065913,"t":1704196800}
+{"o":42.9906492525,"h":43.3857238395,"l":42.9612229887,"c":43.1301398358,"v":176228.8507307594,"t":1704200400}
+{"o":43.1301398358,"h":43.2511923543,"l":41.6201702081,"c":41.8931639188,"v":319408.3516895068,"t":1704204000}
+{"o":41.8931639188,"h":42.0864054635,"l":41.132268217,"c":41.7252442075,"v":347372.7326138972,"t":1704207600}
+{"o":41.7252442075,"h":42.0042038365,"l":41.3100968062,"c":41.8987472671,"v":284162.348445658,"t":1704211200}
+{"o":41.8987472671,"h":42.0054176058,"l":40.7241737852,"c":40.9799473976,"v":269407.372288001,"t":1704214800}
+{"o":40.9799473976,"h":41.2494697546,"l":40.9068975037,"c":41.0086197361,"v":197179.3045294404,"t":1704218400}
+{"o":41.0086197361,"h":41.477848171,"l":40.7204829011,"c":40.9389208424,"v":240498.6332870064,"t":1704222000}
+{"o":40.9389208424,"h":41.3246545011,"l":40.7059716806,"c":40.7225670288,"v":230444.4586840544,"t":1704225600}
+{"o":40.7225670288,"h":41.0626022059,"l":40.5516459888,"c":41.0470423894,"v":226307.543025176,"t":1704229200}
+{"o":41.0470423894,"h":41.3993449682,"l":40.9272830628,"c":41.0703514129,"v":228133.8122998479,"t":1704232800}
+{"o":41.0703514129,"h":41.105879071,"l":40.3682667556,"c":40.60320916,"v":207299.4692981677,"t":1704236400}
+{"o":40.60320916,"h":41.0708247391,"l":40.555735271,"c":40.8069339551,"v":254924.3237150937,"t":1704240000}
+{"o":40.8069339551,"h":41.2603986363,"l":40.6026769491,"c":41.1276025118,"v":205735.934860672,"t":1704243600}
+{"o":41.1276025118,"h":41.3334081522,"l":40.8939456726,"c":40.9713989988,"v":160140.9178193554,"t":1704247200}
+{"o":40.9713989988,"h":41.1121822982,"l":40.7695418516,"c":41.0551308499,"v":165785.8523671153,"t":1704250800}
+{"o":41.0551308499,"h":41.1691355048,"l":40.7466171186,"c":41.044331518,"v":175156.5989583375,"t":1704254400}
+{"o":41.044331518,"h":41.3896457039,"l":40.9464757512,"c":41.1933279906,"v":209421.595071605,"t":1704258000}
+{"o":41.1933279906,"h":41.7181027642,"l":41.0422376514,"c":41.5563565528,"v":272260.5513814493,"t":1704261600}
+{"o":41.5563565528,"h":41.7950496759,"l":40.9007763564,"c":41.0007279281,"v":197336.659812254,"t":1704265200}
+{"o":41.0007279281,"h":41.2993489359,"l":40.931300948,"c":41.1981945076,"v":151355.7160867325,"t":1704268800}
+{"o":41.1981945076,"h":41.5932003257,"l":41.1565172655,"c":41.442077861,"v":191912.9017204497,"t":1704272400}
+{"o":41.442077861,"h":41.5890216544,"l":40.546668158,"c":40.8116679326,"v":224930.3797448388,"t":1704276000}
+{"o":40.8116679326,"h":40.8532892528,"l":39.013703537,"c":39.3571442043,"v":480492.6390123213,"t":1704279600}
+{"o":39.3571442043,"h":39.3571442043,"l":36.3308433223,"c":38.1572174867,"v":975489.2048881879,"t":1704283200}
+{"o":38.1572174867,"h":38.2567259195,"l":36.8694629818,"c":37.3854062688,"v":564705.3597294046,"t":1704286800}
+{"o":37.3854062688,"h":37.4954058111,"l":36.3155236128,"c":36.7956952308,"v":479602.4353177007,"t":1704290400}
+{"o":36.7956952308,"h":38.5625633206,"l":36.7488896174,"c":38.5383703047,"v":478940.3945980619,"t":1704294000}
+{"o":38.5383703047,"h":39.4314261544,"l":37.6475693662,"c":38.01373937,"v":618730.6743404735,"t":1704297600}
+{"o":38.01373937,"h":38.0458211578,"l":36.8995099452,"c":37.2125697017,"v":321134.467342995,"t":1704301200}
+{"o":37.2125697017,"h":37.6111858307,"l":36.3843175332,"c":36.8226364157,"v":297000.6850885449,"t":1704304800}
+{"o":36.8226364157,"h":37.5584119741,"l":36.7183271747,"c":37.0505435814,"v":257654.1615360813,"t":1704308400}
+{"o":37.0505435814,"h":37.9317692052,"l":36.988455991,"c":37.8619414989,"v":228927.486854014,"t":1704312000}
+{"o":37.8619414989,"h":38.2072317997,"l":37.5600041447,"c":38.1376433644,"v":275678.5067322711,"t":1704315600}
+{"o":38.1376433644,"h":38.1522656298,"l":37.3870297293,"c":37.58850666,"v":227921.5417574219,"t":1704319200}
+{"o":37.58850666,"h":37.6488743704,"l":37.193413299,"c":37.4697886708,"v":238619.9120538178,"t":1704322800}
+{"o":37.4697886708,"h":38.143056297,"l":37.3607309553,"c":38.1000684473,"v":296984.4075958359,"t":1704326400}
+{"o":38.1000684473,"h":38.2043956692,"l":37.2352829203,"c":37.4429582148,"v":235547.758168173,"t":1704330000}
+{"o":37.4429582148,"h":38.3908323518,"l":37.3136473536,"c":38.347285738,"v":285239.853825887,"t":1704333600}
+{"o":38.347285738,"h":38.7652687018,"l":38.129877356,"c":38.4746518197,"v":350180.1162185509,"t":1704337200}
+{"o":38.4746518197,"h":38.5959674443,"l":38.1729890618,"c":38.2743102516,"v":266053.1527320298,"t":1704340800}
+{"o":38.2743102516,"h":38.6355714147,"l":37.9562688307,"c":38.5105697751,"v":284309.0343585681,"t":1704344400}
+{"o":38.5105697751,"h":38.6069481288,"l":38.122475237,"c":38.2517978926,"v":187073.4257204872,"t":1704348000}
+{"o":38.2517978926,"h":38.4104141339,"l":37.5168530485,"c":37.5399691282,"v":212228.7650032978,"t":1704351600}
+{"o":37.5399691282,"h":37.6774344036,"l":37.0771140869,"c":37.2302871511,"v":213106.647209889,"t":1704355200}
+{"o":37.2302871511,"h":37.6200073414,"l":37.2200741344,"c":37.3851502011,"v":132694.7881492312,"t":1704358800}
+{"o":37.3851502011,"h":38.0979230357,"l":36.7749500413,"c":37.8209407259,"v":194881.2845442274,"t":1704362400}
+{"o":37.8209407259,"h":38.0403278602,"l":37.5529825826,"c":37.8948140217,"v":157561.9084956305,"t":1704366000}
+{"o":37.8948140217,"h":38.4030465757,"l":37.7692717491,"c":38.2539489093,"v":213915.7467060109,"t":1704369600}
+{"o":38.2539489093,"h":38.6666908317,"l":37.8368711932,"c":38.4591557127,"v":219578.6561888835,"t":1704373200}
+{"o":38.4591557127,"h":39.3230881437,"l":38.2620923895,"c":39.3124555207,"v":261936.4981342299,"t":1704376800}
+{"o":39.3124555207,"h":40.1184051724,"l":39.0974663232,"c":39.9141035511,"v":366692.2034479844,"t":1704380400}
+{"o":39.9141035511,"h":39.9959873928,"l":39.1253512022,"c":39.2543110822,"v":317566.6134547209,"t":1704384000}
+{"o":39.2543110822,"h":39.938121378,"l":39.1217311534,"c":39.6707085936,"v":265428.246795034,"t":1704387600}
+{"o":39.6707085936,"h":39.9835362757,"l":29.6156653853,"c":29.8852523899,"v":214158.2863468143,"t":1704391200}
+{"o":29.8852523899,"h":30.7495173905,"l":22.412777113,"c":22.7653519543,"v":366300.3722021937,"t":1704394800}
+{"o":22.7653519543,"h":23.3856781707,"l":21.9671988002,"c":22.2474420035,"v":356732.6451369976,"t":1704398400}
+{"o":22.2474420035,"h":22.3669114395,"l":21.4070294433,"c":21.4676483971,"v":261739.474442673,"t":1704402000}
+{"o":21.4676483971,"h":21.717078416,"l":21.267744711,"c":21.301695462,"v":260814.0690420742,"t":1704405600}
+{"o":21.301695462,"h":21.4114738287,"l":21.2216543181,"c":21.3158396517,"v":211761.8932725048,"t":1704409200}
+{"o":21.3158396517,"h":21.4201562381,"l":20.929478837,"c":21.1546443267,"v":265634.4258194939,"t":1704412800}
+{"o":21.1546443267,"h":21.2593951116,"l":20.3484120708,"c":20.5448474788,"v":374526.4019634803,"t":1704416400}
+{"o":20.5448474788,"h":20.7963960959,"l":20.4241983671,"c":20.5325625439,"v":305506.4487550766,"t":1704420000}
+{"o":20.5325625439,"h":20.7007765085,"l":20.4262338036,"c":20.513997417,"v":197248.6490353604,"t":1704423600}
+{"o":20.513997417,"h":24.9497103576,"l":20.338609388,"c":24.8151681162,"v":234022.3617898345,"t":1704427200}
+{"o":24.8151681162,"h":25.1248671742,"l":24.768068773,"c":24.9563183759,"v":188941.6918573595,"t":1704430800}
+{"o":24.9563183759,"h":25.0414206888,"l":24.7574067469,"c":24.9932091517,"v":148282.1103618559,"t":1704434400}
+{"o":24.9932091517,"h":25.1065681353,"l":24.8788456154,"c":24.8882068122,"v":140711.0397790233,"t":1704438000}
+{"o":24.8882068122,"h":25.1601010154,"l":24.8837365308,"c":24.9654829011,"v":140263.3799598025,"t":1704441600}
+{"o":24.9654829011,"h":30.9153778834,"l":24.9611286427,"c":30.7945304212,"v":233934.9175900735,"t":1704445200}
+{"o":30.7945304212,"h":30.8396721748,"l":29.8875379489,"c":29.9820637094,"v":199714.7369017566,"t":1704448800}
+{"o":29.9820637094,"h":30.2313798851,"l":29.8738345964,"c":29.9142529524,"v":207669.1468113727,"t":1704452400}
+{"o":29.9142529524,"h":30.3081091548,"l":29.6803624139,"c":30.2044153326,"v":223972.1945619883,"t":1704456000}
+{"o":30.2044153326,"h":30.4261590315,"l":30.0060319339,"c":30.260202288,"v":228874.6521656161,"t":1704459600}
+{"o":30.260202288,"h":30.3681119584,"l":29.0952564223,"c":29.1505330385,"v":476912.6538992805,"t":1704463200}
+{"o":29.1505330385,"h":29.642012105,"l":29.1419201205,"c":29.4018884506,"v":333319.280706624,"t":1704466800}
+{"o":29.4018884506,"h":29.5359283076,"l":28.878917958,"c":28.878917958,"v":280965.4456306846,"t":1704470400}
+{"o":28.878917958,"h":29.4150048897,"l":28.6750460275,"c":29.3665878364,"v":359428.7340040526,"t":1704474000}
+{"o":29.3665878364,"h":29.5151773692,"l":29.1466334395,"c":29.4190980956,"v":182339.9279495981,"t":1704477600}
+{"o":29.4190980956,"h":29.6534564624,"l":29.3428730889,"c":29.420849302,"v":190946.7921555078,"t":1704481200}
+{"o":29.420849302,"h":30.0069670343,"l":29.4195460696,"c":29.9134482482,"v":199085.8081384244,"t":1704484800}
+{"o":29.9134482482,"h":29.9134482482,"l":29.5413167041,"c":29.7577935268,"v":192073.1102598723,"t":1704488400}
+{"o":29.7577935268,"h":30.0000420154,"l":29.4564773361,"c":29.7814243745,"v":162348.2505871744,"t":1704492000}
+{"o":29.7814243745,"h":30.144388378,"l":29.7814243745,"c":30.0056545699,"v":195856.5627559235,"t":1704495600}
+{"o":30.0056545699,"h":30.106998809,"l":29.5903818714,"c":29.753726838,"v":220663.7634612146,"t":1704499200}
+{"o":29.753726838,"h":29.7538293347,"l":29.379955225,"c":29.5375828302,"v":150880.2690336104,"t":1704502800}
+{"o":29.5375828302,"h":29.7618810784,"l":29.4440580661,"c":29.66305672,"v":164969.9422252782,"t":1704506400}
+{"o":29.66305672,"h":30.2352167662,"l":29.4962017059,"c":30.014457137,"v":133191.3603317935,"t":1704510000}
+{"o":30.014457137,"h":30.0860940092,"l":29.3028085534,"c":29.5798268058,"v":246389.0372283916,"t":1704513600}
+{"o":29.5798268058,"h":29.6393290157,"l":28.2737535227,"c":28.7538594802,"v":377390.0313904199,"t":1704517200}
+{"o":28.7538594802,"h":28.7538594802,"l":27.8706817199,"c":28.0136129853,"v":411004.4495768404,"t":1704520800}
+{"o":28.0136129853,"h":28.8139503791,"l":27.9929700135,"c":28.7396955375,"v":284353.8212420286,"t":1704524400}
+{"o":28.7396955375,"h":28.9712243238,"l":28.5182130041,"c":28.9712243238,"v":179517.6703816023,"t":1704528000}
+{"o":28.9712243238,"h":29.0998295375,"l":28.8027644603,"c":28.8909999772,"v":139255.4355081603,"t":1704531600}
+{"o":28.8909999772,"h":28.9813173367,"l":28.7242418268,"c":28.8027311039,"v":157282.2073078979,"t":1704535200}
+{"o":28.8027311039,"h":28.8767139803,"l":28.6072994632,"c":28.7290370443,"v":147183.5695638482,"t":1704538800}
+{"o":28.7290370443,"h":28.9381282932,"l":28.3820126792,"c":28.4841130334,"v":168938.4523720075,"t":1704542400}
+{"o":28.4841130334,"h":28.7984488168,"l":28.2586667867,"c":28.7025264958,"v":243498.0603617018,"t":1704546000}
+{"o":28.7025264958,"h":29.3333878546,"l":28.6927388153,"c":29.1897696568,"v":227012.9941633013,"t":1704549600}
+{"o":29.1897696568,"h":29.2619016592,"l":28.8454494407,"c":28.9585066644,"v":210258.2300540483,"t":1704553200}
+{"o":28.9585066644,"h":29.2391008139,"l":28.8824583704,"c":29.1087714109,"v":193709.8183010981,"t":1704556800}
+{"o":29.1087714109,"h":29.6798199743,"l":28.9805566532,"c":29.4588892931,"v":250731.7234385096,"t":1704560400}
+{"o":29.4588892931,"h":29.5854728569,"l":28.5632893626,"c":28.6104598958,"v":206179.6757098363,"t":1704564000}
+{"o":28.6104598958,"h":28.6105168124,"l":27.5788357549,"c":27.7588700867,"v":186991.0878469225,"t":1704567600}
+{"o":27.7588700867,"h":27.9169289484,"l":27.4580127647,"c":27.5549653673,"v":176528.6144088551,"t":1704571200}
+{"o":27.5549653673,"h":27.8976817887,"l":27.2240334253,"c":27.8648530203,"v":234323.2717221032,"t":1704574800}
+{"o":27.8648530203,"h":27.8868302652,"l":27.4122494285,"c":27.5113485236,"v":180199.1830062351,"t":1704578400}
+{"o":27.5113485236,"h":27.6792714232,"l":27.198273913,"c":27.6338423845,"v":200245.0781063316,"t":1704582000}
+{"o":27.6338423845,"h":28.3702639256,"l":27.5690147624,"c":28.1686985923,"v":187447.1411854788,"t":1704585600}
+{"o":28.1686985923,"h":28.2102323587,"l":25.7395241533,"c":25.7592258169,"v":154483.9739528766,"t":1704589200}
+{"o":25.7592258169,"h":25.9889987475,"l":25.1005624277,"c":25.2637492582,"v":238493.1953153729,"t":1704592800}
+{"o":25.2637492582,"h":25.5637130161,"l":25.2287596987,"c":25.4031541805,"v":143489.7213993738,"t":1704596400}
+{"o":25.4031541805,"h":25.8932351901,"l":20.7410266505,"c":21.0776853982,"v":143642.2310630037,"t":1704600000}
+{"o":21.0776853982,"h":21.3178582258,"l":20.9252267452,"c":20.993679148,"v":144696.6101989288,"t":1704603600}
+{"o":20.993679148,"h":21.2621133325,"l":20.936436173,"c":21.1579766816,"v":127288.2357474282,"t":1704607200}
+{"o":21.1579766816,"h":21.3014068409,"l":21.058688319,"c":21.2852565797,"v":123383.7432409597,"t":1704610800}
+{"o":21.2852565797,"h":22.4909553515,"l":20.9445729745,"c":22.1025337184,"v":153897.2876334034,"t":1704614400}
+{"o":22.1025337184,"h":22.1871313041,"l":21.8722651717,"c":21.9245268583,"v":151486.5922690061,"t":1704618000}
+{"o":21.9245268583,"h":23.5196987361,"l":21.9022723199,"c":23.4740512259,"v":142445.7282386937,"t":1704621600}
+{"o":23.4740512259,"h":23.7398700421,"l":23.4087945246,"c":23.6171651966,"v":140637.8426562028,"t":1704625200}
+{"o":23.6171651966,"h":23.7405787633,"l":23.4013338986,"c":23.702488608,"v":143403.7996642864,"t":1704628800}
+{"o":23.702488608,"h":24.0844442832,"l":23.6864294288,"c":24.0357482403,"v":186752.9783615729,"t":1704632400}
+{"o":24.0357482403,"h":24.1620432057,"l":23.8284516656,"c":23.983895151,"v":184434.5666530548,"t":1704636000}
+{"o":23.983895151,"h":24.0066444225,"l":23.3708578202,"c":23.4925751789,"v":198276.3078554176,"t":1704639600}
+{"o":23.4925751789,"h":23.6839142605,"l":23.2683320047,"c":23.3409450433,"v":195023.6610350735,"t":1704643200}
+{"o":23.3409450433,"h":23.8885809373,"l":23.2573718393,"c":23.8062274401,"v":183482.6921099896,"t":1704646800}
+{"o":23.8062274401,"h":23.9760553631,"l":23.7654720425,"c":23.8554736918,"v":123054.9114271633,"t":1704650400}
+{"o":23.8554736918,"h":23.9558950026,"l":23.0356811353,"c":23.2268872111,"v":108539.8498332395,"t":1704654000}
+{"o":23.2268872111,"h":23.3529463485,"l":23.0208813337,"c":23.0222357314,"v":136479.6559992368,"t":1704657600}
+{"o":23.0222357314,"h":23.1420851315,"l":22.60463612,"c":22.7672044053,"v":178750.1683766787,"t":1704661200}
+{"o":22.7672044053,"h":22.7774182669,"l":21.5973634394,"c":21.8791001614,"v":429048.6323131553,"t":1704664800}
+{"o":21.8791001614,"h":22.1622368798,"l":21.0201352982,"c":21.6728759059,"v":405477.7994130467,"t":1704668400}
+{"o":21.6728759059,"h":21.7853889528,"l":21.328706674,"c":21.430122976,"v":326206.9470934157,"t":1704672000}
+{"o":21.430122976,"h":21.9552084629,"l":21.393509696,"c":21.8671013944,"v":284101.4880703029,"t":1704675600}
+{"o":21.8671013944,"h":21.9177982786,"l":21.1911947553,"c":21.3068260091,"v":340631.4262456308,"t":1704679200}
+{"o":21.3068260091,"h":21.4060572072,"l":20.633072199,"c":21.1262264361,"v":465722.1663397996,"t":1704682800}
+{"o":21.1262264361,"h":21.6408002398,"l":21.0349430822,"c":21.5929227022,"v":218520.5714056729,"t":1704686400}
+{"o":21.5929227022,"h":21.7246167442,"l":21.0276361934,"c":21.6376340061,"v":204220.4272154213,"t":1704690000}
+{"o":21.6376340061,"h":21.9404577599,"l":21.5058294573,"c":21.628397474,"v":177496.1137390724,"t":1704693600}
+{"o":21.628397474,"h":21.9744248154,"l":21.5325708513,"c":21.7341985481,"v":152244.8362631041,"t":1704697200}
+{"o":21.7341985481,"h":22.0627287861,"l":21.7095391822,"c":21.8341374968,"v":263129.5912945183,"t":1704700800}
+{"o":21.8341374968,"h":21.951891746,"l":21.4656396595,"c":21.6452806289,"v":141032.5759995816,"t":1704704400}
+{"o":21.6452806289,"h":22.0608606332,"l":21.5714079145,"c":21.9905146406,"v":148475.3972714533,"t":1704708000}
+{"o":21.9905146406,"h":22.3396737818,"l":21.8675965347,"c":22.3396737818,"v":158187.4253755412,"t":1704711600}
+{"o":22.3396737818,"h":22.895573525,"l":22.0999853512,"c":22.8263616797,"v":346550.0363450734,"t":1704715200}
+{"o":22.8263616797,"h":23.0569223822,"l":22.6556375676,"c":22.7636093228,"v":273478.5151828385,"t":1704718800}
+{"o":22.7636093228,"h":23.7254056891,"l":22.6720513355,"c":22.8453952081,"v":284611.7160373572,"t":1704722400}
+{"o":22.8453952081,"h":23.0623688785,"l":22.7164448261,"c":22.9645728082,"v":353547.4634805363,"t":1704726000}
+{"o":22.9645728082,"h":23.2164507941,"l":22.7359303194,"c":23.0423086514,"v":230605.2282705832,"t":1704729600}
+{"o":23.0423086514,"h":23.4781505187,"l":22.793321881,"c":23.1031719778,"v":384395.6716308403,"t":1704733200}
+{"o":23.1031719778,"h":23.9984876282,"l":22.6755852075,"c":23.84263453,"v":448177.2160962047,"t":1704736800}
+{"o":23.84263453,"h":24.237977944,"l":23.0619356101,"c":23.4477035192,"v":456084.2694594312,"t":1704740400}
+{"o":23.4477035192,"h":23.4961397289,"l":22.8446686012,"c":22.8738185557,"v":339654.5941715811,"t":1704744000}
+{"o":22.8738185557,"h":23.1677483946,"l":22.7671389455,"c":22.8440400675,"v":207813.2641226238,"t":1704747600}
+{"o":22.8440400675,"h":23.1453686061,"l":22.7816896729,"c":23.137535013,"v":190427.3200711153,"t":1704751200}
+{"o":23.137535013,"h":23.2633900712,"l":22.9570814039,"c":23.1080445176,"v":245766.7967981856,"t":1704754800}
+{"o":23.1080445176,"h":23.2880882057,"l":22.3958416992,"c":22.9933261555,"v":337072.4862101643,"t":1704758400}
+{"o":22.9933261555,"h":23.123790207,"l":22.7694036113,"c":22.9060238745,"v":206985.389765796,"t":1704762000}
+{"o":22.9060238745,"h":23.436037995,"l":22.8015462932,"c":23.2738677485,"v":198815.2635919527,"t":1704765600}
+{"o":23.2738677485,"h":23.5499650429,"l":23.1038694115,"c":23.5499650429,"v":196971.5381714365,"t":1704769200}
+{"o":23.5499650429,"h":24.4877108528,"l":23.1139406886,"c":24.4083487056,"v":415580.8087714592,"t":1704772800}
+{"o":24.4083487056,"h":24.4836034068,"l":23.9514405772,"c":24.1024822892,"v":306495.7245592454,"t":1704776400}
+{"o":24.1024822892,"h":24.2481485545,"l":23.8840041649,"c":23.9982870166,"v":207085.499043688,"t":1704780000}
+{"o":23.9982870166,"h":24.1266990259,"l":23.7900445073,"c":24.0563206936,"v":198080.9077782318,"t":1704783600}
+{"o":24.0563206936,"h":24.2502294334,"l":23.7625542876,"c":23.8179814743,"v":242268.8900542862,"t":1704787200}
+{"o":23.8179814743,"h":23.9902642688,"l":23.5096273043,"c":23.6535655555,"v":291410.6885482527,"t":1704790800}
+{"o":23.6535655555,"h":23.8981672744,"l":23.5573114312,"c":23.7189812954,"v":164505.6514555939,"t":1704794400}
+{"o":23.7189812954,"h":24.1251144572,"l":23.699256407,"c":24.0437916681,"v":182267.7088757806,"t":1704798000}
+{"o":24.0437916681,"h":24.2757238128,"l":23.3124053573,"c":23.3412110814,"v":330520.0425142031,"t":1704801600}
+{"o":23.3412110814,"h":23.9092040351,"l":23.2783953093,"c":23.8220560028,"v":371746.4469608698,"t":1704805200}
+{"o":23.8220560028,"h":24.055752596,"l":23.4056674193,"c":23.4541045581,"v":344022.5452532322,"t":1704808800}
+{"o":23.4541045581,"h":23.7217649559,"l":23.2894203711,"c":23.5630607509,"v":309117.4514211041,"t":1704812400}
+{"o":23.5630607509,"h":23.9735995843,"l":23.4708183223,"c":23.8008977742,"v":243225.0724375398,"t":1704816000}
+{"o":23.8008977742,"h":23.8989028664,"l":23.4785611844,"c":23.5826435275,"v":262099.0372951231,"t":1704819600}
+{"o":23.5826435275,"h":23.7011974101,"l":23.4528608504,"c":23.5721592003,"v":307131.5047184427,"t":1704823200}
+{"o":23.5721592003,"h":23.6296895632,"l":23.2125696133,"c":23.4039776609,"v":215072.7749353289,"t":1704826800}
+{"o":23.4039776609,"h":23.4456435334,"l":22.7917920569,"c":22.8636968284,"v":246260.237314805,"t":1704830400}
+{"o":22.8636968284,"h":24.0081752366,"l":22.6022306138,"c":22.7292974442,"v":773342.2685030972,"t":1704834000}
+{"o":22.7292974442,"h":23.5599647314,"l":22.6369398581,"c":23.464616866,"v":434687.7665642254,"t":1704837600}
+{"o":23.464616866,"h":23.4913059597,"l":23.0054163636,"c":23.4332970307,"v":250353.2808630058,"t":1704841200}
+{"o":23.4332970307,"h":23.6265230375,"l":23.1213106655,"c":23.1528222467,"v":315424.8056458071,"t":1704844800}
+{"o":23.1528222467,"h":23.3839573036,"l":23.0152710643,"c":23.3747724519,"v":215605.9599418592,"t":1704848400}
+{"o":23.3747724519,"h":23.5591795728,"l":23.2508926945,"c":23.3221881826,"v":181919.2333941503,"t":1704852000}
+{"o":23.3221881826,"h":23.5614404884,"l":23.289539615,"c":23.5084068094,"v":167684.2911417894,"t":1704855600}
+{"o":23.5084068094,"h":23.6684529925,"l":22.7149546799,"c":22.7564517531,"v":206442.5824556748,"t":1704859200}
+{"o":22.7564517531,"h":22.9114413508,"l":22.740219719,"c":22.8790951626,"v":143298.2559213714,"t":1704862800}
+{"o":22.8790951626,"h":22.8920472691,"l":22.5955240745,"c":22.7627510809,"v":121773.5146760606,"t":1704866400}
+{"o":22.7627510809,"h":22.7933793029,"l":22.5931026568,"c":22.6092951203,"v":105065.5194944705,"t":1704870000}
+{"o":22.6092951203,"h":22.6329707995,"l":22.2015287038,"c":22.2973968826,"v":174336.0941596672,"t":1704873600}
+{"o":22.2973968826,"h":22.4888009889,"l":22.1570235354,"c":22.3585789383,"v":161361.8833917323,"t":1704877200}
+{"o":22.3585789383,"h":22.6268321069,"l":22.3237765435,"c":22.4552178949,"v":139059.4345879854,"t":1704880800}
+{"o":22.4552178949,"h":22.5373774845,"l":22.2730633484,"c":22.413466713,"v":168258.7720519966,"t":1704884400}
+{"o":22.413466713,"h":22.494101191,"l":21.3075141957,"c":21.5574417242,"v":375339.3001669014,"t":1704888000}
+{"o":21.5574417242,"h":21.9010198675,"l":21.3777388899,"c":21.5972911558,"v":283556.0304931697,"t":1704891600}
+{"o":21.5972911558,"h":21.7189019755,"l":21.2722319559,"c":21.3212340255,"v":262582.3676289432,"t":1704895200}
+{"o":21.3212340255,"h":21.8711386506,"l":21.2204589215,"c":21.8174332428,"v":331838.3603441585,"t":1704898800}
+{"o":21.8174332428,"h":21.8904872494,"l":21.6615809207,"c":21.7710901018,"v":230236.7520136945,"t":1704902400}
+{"o":21.7710901018,"h":22.2968643232,"l":21.6633199792,"c":22.294793015,"v":207097.0074640014,"t":1704906000}
+{"o":22.294793015,"h":22.6200434556,"l":22.2552789248,"c":22.5481107647,"v":281298.8065309688,"t":1704909600}
+{"o":22.5481107647,"h":22.6125442682,"l":21.9175216282,"c":22.1815399725,"v":306479.1237963595,"t":1704913200}
+{"o":22.1815399725,"h":22.3017589674,"l":21.602222577,"c":22.2431216278,"v":482997.5282125564,"t":1704916800}
+{"o":22.2431216278,"h":24.8890355371,"l":22.016793966,"c":24.8197358466,"v":621183.8671475408,"t":1704920400}
+{"o":24.8197358466,"h":25.4272932311,"l":24.5140218764,"c":25.2299357692,"v":1055182.605660626,"t":1704924000}
+{"o":25.2299357692,"h":25.7304077689,"l":24.8853316992,"c":24.9384010954,"v":694687.0758107714,"t":1704927600}
+{"o":24.9384010954,"h":24.9630057465,"l":24.3520860372,"c":24.5664808342,"v":493325.2379359941,"t":1704931200}
+{"o":24.5664808342,"h":24.7126020798,"l":24.2590095409,"c":24.2777714119,"v":306930.9597452058,"t":1704934800}
+{"o":24.2777714119,"h":24.5231985037,"l":24.2509163503,"c":24.4708722047,"v":226301.6131538069,"t":1704938400}
+{"o":24.4708722047,"h":24.5371119013,"l":24.2666349887,"c":24.456442647,"v":246467.4369100099,"t":1704942000}
+{"o":24.456442647,"h":24.7952879732,"l":24.3842891652,"c":24.6949024391,"v":227378.4767697062,"t":1704945600}
+{"o":24.6949024391,"h":24.6989463195,"l":24.2263194355,"c":24.3835865123,"v":277082.1318662068,"t":1704949200}
+{"o":24.3835865123,"h":26.0914855753,"l":23.9663896112,"c":25.8739666758,"v":191345.0772441435,"t":1704952800}
+{"o":25.8739666758,"h":26.243799705,"l":25.8739666758,"c":26.0498057663,"v":158379.905288703,"t":1704956400}
+{"o":26.0498057663,"h":26.2906467877,"l":26.0118694676,"c":26.2652571483,"v":223160.9877127569,"t":1704960000}
+{"o":26.2652571483,"h":26.3927713807,"l":26.1133939336,"c":26.2569043327,"v":161374.0319445754,"t":1704963600}
+{"o":26.2569043327,"h":27.2063901554,"l":26.2458879381,"c":27.0778388153,"v":238592.883686482,"t":1704967200}
+{"o":27.0778388153,"h":27.290849968,"l":26.8962861245,"c":27.2538487235,"v":253660.944846673,"t":1704970800}
+{"o":27.2538487235,"h":28.0553013497,"l":27.1380006618,"c":27.8989515037,"v":335849.6547475508,"t":1704974400}
+{"o":27.8989515037,"h":27.913731364,"l":27.1465206842,"c":27.6117967876,"v":564314.2383882781,"t":1704978000}
+{"o":27.6117967876,"h":27.9955965977,"l":27.2093311037,"c":27.5687922441,"v":557364.0901524407,"t":1704981600}
+{"o":27.5687922441,"h":27.6232619294,"l":26.1761490692,"c":26.3776921746,"v":659584.5902885196,"t":1704985200}
+{"o":26.3776921746,"h":26.5293481966,"l":25.5456470005,"c":25.9536020301,"v":579088.3275317077,"t":1704988800}
+{"o":25.9536020301,"h":26.3584106586,"l":25.7417892561,"c":26.3144226489,"v":301662.3788571171,"t":1704992400}
+{"o":26.3144226489,"h":26.3944989874,"l":26.0937606604,"c":26.3039194608,"v":225207.3090633063,"t":1704996000}
+{"o":26.3039194608,"h":26.5089397028,"l":26.0931854118,"c":26.4796011886,"v":260866.9370357933,"t":1704999600}
+{"o":26.4796011886,"h":26.7263598597,"l":26.0574937558,"c":26.1294501555,"v":274965.0963542477,"t":1705003200}
+{"o":26.1294501555,"h":26.318322135,"l":13.9937088955,"c":14.4878006711,"v":196062.7272920124,"t":1705006800}
+{"o":14.4878006711,"h":14.677658391,"l":14.3803967893,"c":14.6762393884,"v":186202.1582180762,"t":1705010400}
+{"o":14.6762393884,"h":16.0463133664,"l":14.577624648,"c":15.9075317604,"v":169069.0474345015,"t":1705014000}
+{"o":15.9075317604,"h":17.7486740412,"l":15.7791060739,"c":17.6455071628,"v":246596.3957005229,"t":1705017600}
+{"o":17.6455071628,"h":17.6787506781,"l":17.2603962692,"c":17.471080849,"v":240372.9674641587,"t":1705021200}
+{"o":17.471080849,"h":17.6019218603,"l":16.1345568163,"c":16.2913669415,"v":186293.4759935418,"t":1705024800}
+{"o":16.2913669415,"h":16.2926821721,"l":16.0586903891,"c":16.0636052552,"v":174163.4241158349,"t":1705028400}
+{"o":16.0636052552,"h":16.2001992665,"l":16.0387590777,"c":16.0608725144,"v":207637.2432914059,"t":1705032000}
+{"o":16.0608725144,"h":16.3519825992,"l":16.0469525948,"c":16.3344569409,"v":163756.3915654511,"t":1705035600}
+{"o":16.3344569409,"h":16.5127361538,"l":16.2641050266,"c":16.293892512,"v":146238.5405222375,"t":1705039200}
+{"o":16.293892512,"h":17.1875385153,"l":16.1623309416,"c":17.1099338928,"v":129210.7340192786,"t":1705042800}
+{"o":17.1099338928,"h":17.8824426846,"l":16.925532984,"c":17.7997099901,"v":157049.6324140699,"t":1705046400}
+{"o":17.7997099901,"h":17.8705422184,"l":17.6586325476,"c":17.7749712075,"v":140791.9011794323,"t":1705050000}
+{"o":17.7749712075,"h":17.8473819508,"l":17.6937562454,"c":17.7596502912,"v":130847.7305824677,"t":1705053600}
+{"o":17.7596502912,"h":18.2578782617,"l":17.7335054143,"c":18.092420905,"v":147650.3533597103,"t":1705057200}
+{"o":18.092420905,"h":18.2746832086,"l":17.835610437,"c":17.9679353778,"v":223223.9901412409,"t":1705060800}
+{"o":17.9679353778,"h":18.1644647824,"l":17.9291593189,"c":18.0617532944,"v":207129.3491575439,"t":1705064400}
+{"o":18.0617532944,"h":18.2147459277,"l":17.9061833244,"c":18.052288442,"v":246177.5182028663,"t":1705068000}
+{"o":18.052288442,"h":18.0649251768,"l":17.4450734198,"c":17.4897721758,"v":412282.52613902,"t":1705071600}
+{"o":17.4897721758,"h":17.729855507,"l":17.1146469799,"c":17.3888692425,"v":406194.1095482374,"t":1705075200}
+{"o":17.3888692425,"h":17.548935404,"l":16.9434518862,"c":17.4693415712,"v":434729.1092167257,"t":1705078800}
+{"o":17.4693415712,"h":17.6652292719,"l":17.2729274307,"c":17.4374697551,"v":297893.2472809727,"t":1705082400}
+{"o":17.4374697551,"h":17.7442495299,"l":17.3302970514,"c":17.636213006,"v":205743.7148170071,"t":1705086000}
+{"o":17.636213006,"h":17.7728130647,"l":17.6035022867,"c":17.6624834204,"v":273841.0037806372,"t":1705089600}
+{"o":17.6624834204,"h":18.1045495393,"l":16.9658631817,"c":17.5911053862,"v":356265.5421886388,"t":1705093200}
+{"o":17.5911053862,"h":17.6082900494,"l":16.5530035723,"c":17.0636622103,"v":710191.8707423494,"t":1705096800}
+{"o":17.0636622103,"h":17.6276764751,"l":17.0316840665,"c":17.6180295215,"v":365418.907750226,"t":1705100400}
+{"o":17.6180295215,"h":17.8095458393,"l":17.3959441157,"c":17.4717478794,"v":251021.2314857946,"t":1705104000}
+{"o":17.4717478794,"h":17.6239863239,"l":17.1141669296,"c":17.5089962168,"v":353578.6288385252,"t":1705107600}
+{"o":17.5089962168,"h":17.6935017919,"l":17.042207367,"c":17.1263067578,"v":268683.6044774349,"t":1705111200}
+{"o":17.1263067578,"h":17.1735563556,"l":16.9824367707,"c":17.0930974492,"v":223933.5138435836,"t":1705114800}
+{"o":17.0930974492,"h":17.2631036518,"l":17.0450627391,"c":17.2265826362,"v":165604.177828534,"t":1705118400}
+{"o":17.2265826362,"h":17.4193047731,"l":17.1749571378,"c":17.4024258483,"v":133077.0203036484,"t":1705122000}
+{"o":17.4024258483,"h":17.5174847264,"l":17.3638806177,"c":17.4649563618,"v":124240.1684107321,"t":1705125600}
+{"o":17.4649563618,"h":17.5494298754,"l":17.4018007129,"c":17.4227481993,"v":135083.5040569037,"t":1705129200}
+{"o":17.4227481993,"h":17.5450549548,"l":17.4158037405,"c":17.4904318335,"v":126307.1842080527,"t":1705132800}
+{"o":17.4904318335,"h":17.5132843643,"l":17.336647603,"c":17.4102194893,"v":128812.2937367184,"t":1705136400}
+{"o":17.4102194893,"h":17.6717146877,"l":17.1933476444,"c":17.4875572605,"v":153034.1742444193,"t":1705140000}
+{"o":17.4875572605,"h":17.7533114769,"l":17.4507650429,"c":17.7340731715,"v":128178.4037483702,"t":1705143600}
+{"o":17.7340731715,"h":17.8023077951,"l":17.6324663317,"c":17.7583120402,"v":125757.4129453734,"t":1705147200}
+{"o":17.7583120402,"h":17.8311570736,"l":17.674907464,"c":17.7308071716,"v":179938.3559737469,"t":1705150800}
+{"o":17.7308071716,"h":17.7468237474,"l":17.5254904361,"c":17.6494232073,"v":197937.6405397887,"t":1705154400}
+{"o":17.6494232073,"h":17.9416051925,"l":17.6415261823,"c":17.868946301,"v":256189.2758529134,"t":1705158000}
+{"o":17.868946301,"h":18.0322824684,"l":16.6882694744,"c":17.8674866902,"v":258528.2385934159,"t":1705161600}
+{"o":17.8674866902,"h":18.0392211375,"l":17.7595983008,"c":17.9956369639,"v":290587.4495057967,"t":1705165200}
+{"o":17.9956369639,"h":18.7500242937,"l":17.8863937186,"c":18.7210066355,"v":258829.3287955426,"t":1705168800}
+{"o":18.7210066355,"h":19.1954420003,"l":18.7167248173,"c":19.047530121,"v":329845.3008639088,"t":1705172400}
+{"o":19.047530121,"h":22.5199354666,"l":19.0140788514,"c":22.4895334774,"v":338997.1559040924,"t":1705176000}
+{"o":22.4895334774,"h":22.5535495122,"l":22.2580854346,"c":22.4368927614,"v":280205.2732410754,"t":1705179600}
+{"o":22.4368927614,"h":22.4875478289,"l":22.1232055003,"c":22.3729864675,"v":255081.0832074388,"t":1705183200}
+{"o":22.3729864675,"h":22.4331584626,"l":22.1816525286,"c":22.2899177544,"v":262439.3716054021,"t":1705186800}
+{"o":22.2899177544,"h":22.3494042145,"l":21.9055923655,"c":21.9658316978,"v":265904.715175876,"t":1705190400}
+{"o":21.9658316978,"h":22.3448565964,"l":21.9592002773,"c":22.3163940539,"v":229869.0090577342,"t":1705194000}
+{"o":22.3163940539,"h":22.438129051,"l":22.0140876461,"c":22.2493086021,"v":203022.9013286576,"t":1705197600}
+{"o":22.2493086021,"h":22.5315512816,"l":22.1199573178,"c":22.5195346335,"v":188660.0016854664,"t":1705201200}
+{"o":22.5195346335,"h":22.5412713911,"l":22.326868609,"c":22.381767915,"v":256014.0201115119,"t":1705204800}
+{"o":22.381767915,"h":22.8586344373,"l":20.3615617095,"c":20.6479992726,"v":229149.7132205906,"t":1705208400}
+{"o":20.6479992726,"h":20.9087342515,"l":20.6142060806,"c":20.7273767441,"v":215478.5184085516,"t":1705212000}
+{"o":20.7273767441,"h":20.8057795026,"l":20.6160826909,"c":20.7976230533,"v":192985.722209316,"t":1705215600}
+{"o":20.7976230533,"h":20.8656404827,"l":20.6069740944,"c":20.6668401948,"v":164813.2006799378,"t":1705219200}
+{"o":20.6668401948,"h":20.7820701886,"l":20.5389132359,"c":20.7276122981,"v":130744.2347413943,"t":1705222800}
+{"o":20.7276122981,"h":20.739112457,"l":20.5516330432,"c":20.5925555061,"v":164763.5668740669,"t":1705226400}
+{"o":20.5925555061,"h":20.5987995947,"l":20.4484369197,"c":20.487343922,"v":190866.4581017841,"t":1705230000}
+{"o":20.487343922,"h":20.5929230137,"l":20.3920404032,"c":20.4019764272,"v":165041.9124184922,"t":1705233600}
+{"o":20.4019764272,"h":20.7072842894,"l":20.3573178642,"c":20.6881332404,"v":196170.4596705541,"t":1705237200}
+{"o":20.6881332404,"h":20.9375439942,"l":20.6019497377,"c":20.7583783702,"v":286782.6593840407,"t":1705240800}
+{"o":20.7583783702,"h":21.401829072,"l":20.7344304325,"c":21.0819026336,"v":295477.3369499489,"t":1705244400}
+{"o":21.0819026336,"h":21.7083715127,"l":21.0191745506,"c":21.5002844792,"v":477280.2796889291,"t":1705248000}
+{"o":21.5002844792,"h":21.5140956036,"l":21.246905129,"c":21.2975521694,"v":312405.1377466467,"t":1705251600}
+{"o":21.2975521694,"h":21.4045503129,"l":12.933825942,"c":13.6173436052,"v":290092.3100465992,"t":1705255200}
+{"o":13.6173436052,"h":13.6606449785,"l":13.0274229133,"c":13.0468271879,"v":321474.2435439668,"t":1705258800}
+{"o":13.0468271879,"h":13.1965164354,"l":12.9406542849,"c":13.0798139702,"v":338004.9646534981,"t":1705262400}
+{"o":13.0798139702,"h":13.2271030029,"l":12.5252841945,"c":12.8353247605,"v":351867.0731927559,"t":1705266000}
+{"o":12.8353247605,"h":12.8914627661,"l":12.693200484,"c":12.7567932578,"v":286643.5421554682,"t":1705269600}
+{"o":12.7567932578,"h":12.7761822075,"l":12.3723926844,"c":12.3795600438,"v":449183.8763569979,"t":1705273200}
+{"o":12.3795600438,"h":12.6972478593,"l":11.6620948657,"c":12.6483900839,"v":256259.2728144702,"t":1705276800}
+{"o":12.6483900839,"h":14.9061639989,"l":12.5972984416,"c":14.824399987,"v":230263.6055589474,"t":1705280400}
+{"o":14.824399987,"h":14.980840922,"l":14.7969637069,"c":14.980840922,"v":216818.2350029251,"t":1705284000}
+{"o":14.980840922,"h":22.0233858202,"l":14.8188738419,"c":21.7951367415,"v":221584.7699016375,"t":1705287600}
+{"o":21.7951367415,"h":21.8879110695,"l":21.6720626489,"c":21.8570665164,"v":199785.1470282491,"t":1705291200}
+{"o":21.8570665164,"h":21.9944823001,"l":21.7098101603,"c":21.8350390674,"v":255865.365033021,"t":1705294800}
+{"o":21.8350390674,"h":21.8961574531,"l":21.6773068686,"c":21.7472012416,"v":211517.6642020034,"t":1705298400}
+{"o":21.7472012416,"h":21.8158094447,"l":21.5806358861,"c":21.7037515035,"v":239164.9023988044,"t":1705302000}
+{"o":21.7037515035,"h":21.7244663823,"l":21.4490156585,"c":21.5375397137,"v":273791.6502180102,"t":1705305600}
+{"o":21.5375397137,"h":21.8589411745,"l":21.4490396345,"c":21.8228979848,"v":190578.3098547064,"t":1705309200}
+{"o":21.8228979848,"h":21.883475944,"l":21.6957696372,"c":21.7904447891,"v":189354.3297594401,"t":1705312800}
+{"o":21.7904447891,"h":21.8017033521,"l":21.6514210901,"c":21.7961725958,"v":167997.3985142658,"t":1705316400}
+{"o":21.7961725958,"h":21.8253844107,"l":21.5930286661,"c":21.6777500904,"v":194198.743707687,"t":1705320000}
+{"o":21.6777500904,"h":21.8604151692,"l":21.2766982912,"c":21.4800089212,"v":214006.5373773361,"t":1705323600}
+{"o":21.4800089212,"h":21.4863452132,"l":20.9303632335,"c":21.0591521255,"v":333861.7826060586,"t":1705327200}
+{"o":21.0591521255,"h":21.2244401751,"l":20.9356160657,"c":21.022560638,"v":286846.7299200902,"t":1705330800}
+{"o":21.022560638,"h":21.3081695949,"l":20.9803364388,"c":21.2188865166,"v":257849.2942300654,"t":1705334400}
+{"o":21.2188865166,"h":21.4566297861,"l":21.2188865166,"c":21.4008430025,"v":199263.4428431595,"t":1705338000}
+{"o":21.4008430025,"h":21.7220212691,"l":21.3984440472,"c":21.480913774,"v":235532.7617437764,"t":1705341600}
+{"o":21.480913774,"h":21.6749304916,"l":21.4482368051,"c":21.5603183994,"v":256870.9544879425,"t":1705345200}
+{"o":21.5603183994,"h":21.7137611531,"l":21.2087247479,"c":21.4366082813,"v":352037.9881338337,"t":1705348800}
+{"o":21.4366082813,"h":21.4483498458,"l":20.8024617596,"c":20.8136676228,"v":263831.9039293667,"t":1705352400}
+{"o":20.8136676228,"h":20.873508349,"l":20.5388734845,"c":20.7411394399,"v":337516.4271152789,"t":1705356000}
+{"o":20.7411394399,"h":20.8427046943,"l":20.6810733842,"c":20.7848126751,"v":234969.9698978088,"t":1705359600}
+{"o":20.7848126751,"h":20.9378233067,"l":20.7848126751,"c":20.9133324041,"v":228712.8863954792,"t":1705363200}
+{"o":20.9133324041,"h":21.1145536929,"l":20.8940970564,"c":21.028978524,"v":242041.8806752651,"t":1705366800}
+{"o":21.028978524,"h":21.1818634309,"l":20.9619480884,"c":21.0304918681,"v":192404.2622044625,"t":1705370400}
+{"o":21.0304918681,"h":21.1812084278,"l":21.0141602268,"c":21.1614908476,"v":188529.4501345124,"t":1705374000}
+{"o":21.1614908476,"h":21.2065928838,"l":21.0742199263,"c":21.0742199263,"v":183430.0159459473,"t":1705377600}
+{"o":21.0742199263,"h":21.2314023231,"l":21.0068446384,"c":21.0272231174,"v":167679.8268396711,"t":1705381200}
+{"o":21.0272231174,"h":21.1031279018,"l":20.9923274383,"c":21.0966109419,"v":145467.9832604895,"t":1705384800}
+{"o":21.0966109419,"h":21.6160657365,"l":21.0799240096,"c":21.515293901,"v":225901.9867951054,"t":1705388400}
+{"o":21.515293901,"h":21.6336872706,"l":21.338616689,"c":21.5220637671,"v":221358.4857560411,"t":1705392000}
+{"o":21.5220637671,"h":21.6097959777,"l":21.4036275641,"c":21.4502173807,"v":153098.5044930453,"t":1705395600}
+{"o":21.4502173807,"h":21.4762792143,"l":21.2481527544,"c":21.3270440308,"v":141127.98494298,"t":1705399200}
+{"o":21.3270440308,"h":21.4405445278,"l":21.2142205525,"c":21.3080500618,"v":153379.7495418347,"t":1705402800}
+{"o":21.3080500618,"h":21.4341519878,"l":21.0681111268,"c":21.1775794024,"v":152232.0822774781,"t":1705406400}
+{"o":21.1775794024,"h":21.192189165,"l":20.8576607928,"c":20.9233472434,"v":211043.5618423093,"t":1705410000}
+{"o":20.9233472434,"h":21.3220086795,"l":20.5359007877,"c":21.2162926137,"v":336073.5928409265,"t":1705413600}
+{"o":21.2162926137,"h":21.5712292488,"l":21.0983353489,"c":21.4852825014,"v":333450.4883991705,"t":1705417200}
+{"o":21.4852825014,"h":21.5963575267,"l":21.2550413124,"c":21.4344560552,"v":265283.0401869827,"t":1705420800}
+{"o":21.4344560552,"h":21.4564863545,"l":21.293894598,"c":21.4212538873,"v":229903.1117401934,"t":1705424400}
+{"o":21.4212538873,"h":21.4494513322,"l":21.2261958725,"c":21.3509901335,"v":220243.2005749346,"t":1705428000}
+{"o":21.3509901335,"h":21.4334074813,"l":21.28037122,"c":21.3833676553,"v":226397.8171103355,"t":1705431600}
+{"o":21.3833676553,"h":21.4908538582,"l":21.3523837159,"c":21.4486037419,"v":225165.9470469485,"t":1705435200}
+{"o":21.4486037419,"h":21.775690851,"l":21.4486037419,"c":21.7282741411,"v":306174.1235088934,"t":1705438800}
+{"o":21.7282741411,"h":22.5217750878,"l":21.6275205878,"c":22.4076583087,"v":258197.315825197,"t":1705442400}
+{"o":22.4076583087,"h":22.4448654862,"l":22.2358998123,"c":22.2656168252,"v":234501.3292527857,"t":1705446000}
+{"o":22.2656168252,"h":22.5855417361,"l":21.2395549603,"c":21.5376109258,"v":244236.8656766626,"t":1705449600}
+{"o":21.5376109258,"h":21.9834969362,"l":21.4685401412,"c":21.7181698303,"v":306914.3270162151,"t":1705453200}
+{"o":21.7181698303,"h":22.0318675809,"l":21.5952441711,"c":21.9829721472,"v":266582.3181970254,"t":1705456800}
+{"o":21.9829721472,"h":21.9861812996,"l":21.7516668847,"c":21.8578240898,"v":220622.5471843011,"t":1705460400}
+{"o":21.8578240898,"h":21.9142425838,"l":21.6499465775,"c":21.717009573,"v":184829.4325344001,"t":1705464000}
+{"o":21.717009573,"h":21.7799575215,"l":21.4058868543,"c":21.4209395891,"v":197245.7390737874,"t":1705467600}
+{"o":21.4209395891,"h":21.5986964167,"l":21.3783202044,"c":21.5204658778,"v":152744.1386318362,"t":1705471200}
+{"o":21.5204658778,"h":21.5864179291,"l":21.226160288,"c":21.2722194327,"v":158986.4874000206,"t":1705474800}
+{"o":21.2722194327,"h":21.3875097417,"l":20.858545458,"c":21.0941949419,"v":187399.4198323188,"t":1705478400}
+{"o":21.0941949419,"h":21.4451489708,"l":21.0934040843,"c":21.3786600749,"v":191914.7295186746,"t":1705482000}
+{"o":21.3786600749,"h":22.0058280103,"l":21.3336196407,"c":21.9454966224,"v":301218.8964363746,"t":1705485600}
+{"o":21.9454966224,"h":22.165470207,"l":21.7685402946,"c":21.9825917023,"v":299188.923200116,"t":1705489200}
+{"o":21.9825917023,"h":22.0639662886,"l":21.699924423,"c":22.0607808496,"v":282960.3862063835,"t":1705492800}
+{"o":22.0607808496,"h":22.9947691952,"l":21.7392460817,"c":22.655769022,"v":257246.291441845,"t":1705496400}
+{"o":22.655769022,"h":22.9226621735,"l":22.3472837956,"c":22.6713432719,"v":430638.2930517267,"t":1705500000}
+{"o":22.6713432719,"h":22.879291091,"l":22.1484476938,"c":22.2551512555,"v":458459.0212698111,"t":1705503600}
+{"o":22.2551512555,"h":22.2917276614,"l":21.947484128,"c":22.1155851957,"v":458858.6446029397,"t":1705507200}
+{"o":22.1155851957,"h":36.6177153712,"l":21.8176713499,"c":36.5368592431,"v":337913.1615604929,"t":1705510800}
+{"o":36.5368592431,"h":37.024262632,"l":36.2068269352,"c":36.9979006547,"v":330118.4626049746,"t":1705514400}
+{"o":36.9979006547,"h":37.2367254471,"l":34.4793434668,"c":36.7321912259,"v":451711.1148034146,"t":1705518000}
+{"o":36.7321912259,"h":37.1326939763,"l":36.588493002,"c":36.9447475232,"v":373567.7484738327,"t":1705521600}
+{"o":36.9447475232,"h":37.5895810738,"l":36.7710717682,"c":37.5075817683,"v":324575.6377273223,"t":1705525200}
+{"o":37.5075817683,"h":37.5554816572,"l":36.1588066391,"c":36.507439444,"v":370075.3958481178,"t":1705528800}
+{"o":36.507439444,"h":36.9520826316,"l":36.2065502885,"c":36.8387504327,"v":438535.2602155787,"t":1705532400}
+{"o":36.8387504327,"h":37.2661948877,"l":36.2026188951,"c":36.4528057874,"v":432599.8309725829,"t":1705536000}
+{"o":36.4528057874,"h":36.5508602721,"l":35.9508239681,"c":36.187546911,"v":304596.310243657,"t":1705539600}
+{"o":36.187546911,"h":36.5132138857,"l":36.0765672994,"c":36.4349784111,"v":275523.6958552842,"t":1705543200}
+{"o":36.4349784111,"h":36.4724082093,"l":35.9705977231,"c":36.0673785084,"v":270865.6434970211,"t":1705546800}
+{"o":36.0673785084,"h":36.2448238911,"l":35.8577045301,"c":36.085120844,"v":198580.7463388382,"t":1705550400}
+{"o":36.085120844,"h":38.8415762428,"l":36.0435131358,"c":38.808151495,"v":191812.6604706699,"t":1705554000}
+{"o":38.808151495,"h":39.0948000663,"l":38.7277927891,"c":39.0468437185,"v":238551.223126385,"t":1705557600}
+{"o":39.0468437185,"h":39.1712882075,"l":38.524946242,"c":38.8353022779,"v":386072.4588450277,"t":1705561200}
+{"o":38.8353022779,"h":39.0152096239,"l":38.7037397658,"c":38.7915497048,"v":277034.3154001324,"t":1705564800}
+{"o":38.7915497048,"h":38.908725806,"l":38.4790022648,"c":38.4980718805,"v":235027.1510396404,"t":1705568400}
+{"o":38.4980718805,"h":38.6949344008,"l":37.9165384949,"c":37.9619156999,"v":240710.9016036114,"t":1705572000}
+{"o":37.9619156999,"h":38.1781600753,"l":37.9384863596,"c":38.1543170101,"v":230140.4345944284,"t":1705575600}
+{"o":38.1543170101,"h":38.1569619129,"l":37.73809801,"c":37.9952640622,"v":234143.3693717884,"t":1705579200}
+{"o":37.9952640622,"h":38.2175041538,"l":37.3648442551,"c":38.0376855551,"v":285575.0874206129,"t":1705582800}
+{"o":38.0376855551,"h":38.2806511747,"l":37.9427891678,"c":38.2121383237,"v":264160.8733147121,"t":1705586400}
+{"o":38.2121383237,"h":38.2515562395,"l":37.8178784843,"c":37.8552178863,"v":288456.3601235502,"t":1705590000}
+{"o":37.8552178863,"h":37.8868110497,"l":36.534612161,"c":36.866704384,"v":542242.7488601439,"t":1705593600}
+{"o":36.866704384,"h":36.9903344579,"l":35.8598177914,"c":36.4557712972,"v":551025.81998264,"t":1705597200}
+{"o":36.4557712972,"h":36.5216490639,"l":35.7723773499,"c":36.2076596939,"v":408157.3051158649,"t":1705600800}
+{"o":36.2076596939,"h":36.3339347614,"l":34.9572088094,"c":35.2571701149,"v":478713.000585918,"t":1705604400}
+{"o":35.2571701149,"h":36.1868485087,"l":35.2571535423,"c":35.8440387289,"v":460871.425604921,"t":1705608000}
+{"o":35.8440387289,"h":36.0911839364,"l":35.6616154867,"c":35.9515200184,"v":334422.1016162322,"t":1705611600}
+{"o":35.9515200184,"h":36.2650789687,"l":35.8611695663,"c":36.1687867162,"v":285716.1852153206,"t":1705615200}
+{"o":36.1687867162,"h":36.2515507144,"l":35.8729426643,"c":36.078315036,"v":310586.3493123675,"t":1705618800}
+{"o":36.078315036,"h":36.222343707,"l":35.7896751612,"c":35.9767199517,"v":266859.2263837238,"t":1705622400}
+{"o":35.9767199517,"h":35.9986310724,"l":35.5113328018,"c":35.7260319753,"v":245051.7276157309,"t":1705626000}
+{"o":35.7260319753,"h":35.8184360467,"l":35.3132370923,"c":35.3567485551,"v":257430.086156893,"t":1705629600}
+{"o":35.3567485551,"h":35.6276152711,"l":34.9763342022,"c":35.5502204209,"v":298587.4472413568,"t":1705633200}
+{"o":35.5502204209,"h":35.9085939967,"l":35.4783112779,"c":35.8496741608,"v":180312.6247846338,"t":1705636800}
+{"o":35.8496741608,"h":36.0674268033,"l":35.6975248888,"c":35.9104698193,"v":148620.8064725222,"t":1705640400}
+{"o":35.9104698193,"h":36.3766714147,"l":35.8904167248,"c":36.3398948428,"v":166701.5452946739,"t":1705644000}
+{"o":36.3398948428,"h":36.4469263565,"l":36.019996318,"c":36.1037255734,"v":148042.4376853477,"t":1705647600}
+{"o":36.1037255734,"h":36.2063493192,"l":35.8564076604,"c":36.1363333823,"v":130919.8851382885,"t":1705651200}
+{"o":36.1363333823,"h":36.327314698,"l":35.9531490977,"c":36.151172164,"v":132704.0148646558,"t":1705654800}
+{"o":36.151172164,"h":36.4646051557,"l":36.0724945039,"c":36.3198770578,"v":144981.9042749557,"t":1705658400}
+{"o":36.3198770578,"h":36.3880436864,"l":36.0728218135,"c":36.2125131404,"v":156022.3251759838,"t":1705662000}
+{"o":36.2125131404,"h":36.2137742777,"l":35.9011479,"c":36.0074118828,"v":153325.1079982018,"t":1705665600}
+{"o":36.0074118828,"h":36.2120893161,"l":35.8437360946,"c":35.9905821653,"v":197941.2621978087,"t":1705669200}
+{"o":35.9905821653,"h":36.0296781629,"l":35.2442149769,"c":35.4234617807,"v":372561.5851384535,"t":1705672800}
+{"o":35.4234617807,"h":35.4749927913,"l":34.7028190619,"c":34.867668185,"v":539371.2803112462,"t":1705676400}
+{"o":34.867668185,"h":34.8681692485,"l":33.2699178501,"c":33.7424859398,"v":800672.4781538161,"t":1705680000}
+{"o":33.7424859398,"h":34.9212012034,"l":33.650551821,"c":34.9167828583,"v":517981.533450108,"t":1705683600}
+{"o":34.9167828583,"h":35.8083602943,"l":34.6640177917,"c":35.5825096561,"v":493600.2628598366,"t":1705687200}
+{"o":35.5825096561,"h":36.1533716035,"l":35.3847418998,"c":35.9629571554,"v":359888.9264623327,"t":1705690800}
+{"o":35.9629571554,"h":39.8273320763,"l":35.4579342775,"c":39.0562215,"v":342157.9172644524,"t":1705694400}
+{"o":39.0562215,"h":39.3889784572,"l":38.9519244218,"c":39.3033104168,"v":292375.768211419,"t":1705698000}
+{"o":39.3033104168,"h":39.392815248,"l":39.0021481579,"c":39.2336061601,"v":269369.4609692342,"t":1705701600}
+{"o":39.2336061601,"h":39.4217420612,"l":36.0372125341,"c":36.251032698,"v":276398.7246517441,"t":1705705200}
+{"o":36.251032698,"h":36.251032698,"l":35.6343929921,"c":35.6961292209,"v":282714.3695832418,"t":1705708800}
+{"o":35.6961292209,"h":36.4874834573,"l":35.6443452132,"c":36.3365017577,"v":262811.1461079983,"t":1705712400}
+{"o":36.3365017577,"h":36.5405927048,"l":36.0672000946,"c":36.3913430924,"v":246906.3616782295,"t":1705716000}
+{"o":36.3913430924,"h":36.4727005157,"l":36.0375552529,"c":36.2225543141,"v":261073.0393101471,"t":1705719600}
+{"o":36.2225543141,"h":36.2617640344,"l":33.2892950402,"c":33.3044992612,"v":225153.8277577501,"t":1705723200}
+{"o":33.3044992612,"h":33.3419362428,"l":30.8482094353,"c":30.9140874536,"v":213273.447925055,"t":1705726800}
+{"o":30.9140874536,"h":31.0395767097,"l":22.3323834483,"c":22.5275624609,"v":209178.0554116735,"t":1705730400}
+{"o":22.5275624609,"h":22.5667226148,"l":21.6823174835,"c":21.6970923458,"v":182819.7484243874,"t":1705734000}
+{"o":21.6970923458,"h":21.786853634,"l":20.635155134,"c":20.7140113519,"v":218782.9644658353,"t":1705737600}
+{"o":20.7140113519,"h":20.7916102375,"l":20.5572822321,"c":20.5952450929,"v":208627.3589845124,"t":1705741200}
+{"o":20.5952450929,"h":20.8283299997,"l":20.3339205953,"c":20.4787932644,"v":206499.9373299698,"t":1705744800}
+{"o":20.4787932644,"h":20.5536831436,"l":20.3864666508,"c":20.4947617418,"v":215054.5725105488,"t":1705748400}
+{"o":20.4947617418,"h":20.5457071706,"l":20.3991603282,"c":20.4692260494,"v":192875.4886699879,"t":1705752000}
+{"o":20.4692260494,"h":20.5462368087,"l":20.445600004,"c":20.5136549809,"v":216377.4234908221,"t":1705755600}
+{"o":20.5136549809,"h":20.5216149187,"l":20.281689268,"c":20.2927191417,"v":267018.9958526386,"t":1705759200}
+{"o":20.2927191417,"h":20.3982772512,"l":20.1066736214,"c":20.2463546364,"v":295709.7376811836,"t":1705762800}
+{"o":20.2463546364,"h":20.3684728476,"l":20.2208030574,"c":20.2840552724,"v":258385.910775969,"t":1705766400}
+{"o":20.2840552724,"h":20.7757431702,"l":20.2635372001,"c":20.6957858697,"v":289560.499200432,"t":1705770000}
+{"o":20.6957858697,"h":20.7899869062,"l":20.6453227561,"c":20.7090849587,"v":296343.7573700289,"t":1705773600}
+{"o":20.7090849587,"h":20.7849719835,"l":20.6250067272,"c":20.6893305385,"v":235924.3181873297,"t":1705777200}
+{"o":20.6893305385,"h":20.9162918796,"l":20.6179131639,"c":20.8491102898,"v":235772.2654000748,"t":1705780800}
+{"o":20.8491102898,"h":20.9909795029,"l":20.810876541,"c":20.8130688218,"v":240673.9030869959,"t":1705784400}
+{"o":20.8130688218,"h":21.3280453053,"l":20.8130688218,"c":21.2974010103,"v":240158.124716759,"t":1705788000}
+{"o":21.2974010103,"h":21.2974010103,"l":21.1218041718,"c":21.2287524311,"v":233395.1800626671,"t":1705791600}
+{"o":21.2287524311,"h":21.2576003962,"l":21.0035272942,"c":21.0506957519,"v":307533.8149792759,"t":1705795200}
+{"o":21.0506957519,"h":21.1509221,"l":21.0228717157,"c":21.063082146,"v":238625.2997780345,"t":1705798800}
+{"o":21.063082146,"h":21.2254608679,"l":21.063082146,"c":21.1989744329,"v":208407.3201634477,"t":1705802400}
+{"o":21.1989744329,"h":21.6680301561,"l":21.1626182094,"c":21.5693343729,"v":211433.5781866615,"t":1705806000}
+{"o":21.5693343729,"h":21.614796035,"l":21.4530939443,"c":21.4801127515,"v":189790.5068294067,"t":1705809600}
+{"o":21.4801127515,"h":21.5064009395,"l":21.3968417651,"c":21.4202878748,"v":185440.390921279,"t":1705813200}
+{"o":21.4202878748,"h":21.4308902087,"l":21.3286482389,"c":21.3518285537,"v":184859.5549046485,"t":1705816800}
+{"o":21.3518285537,"h":21.4886187899,"l":21.3286824681,"c":21.4601024592,"v":177106.8190823173,"t":1705820400}
+{"o":21.4601024592,"h":21.575346935,"l":21.4078965891,"c":21.4867109626,"v":225156.0200987856,"t":1705824000}
+{"o":21.4867109626,"h":21.6787537347,"l":21.4867109626,"c":21.6787537347,"v":188111.8650196293,"t":1705827600}
+{"o":21.6787537347,"h":21.8186512514,"l":21.5957006617,"c":21.7375722622,"v":200854.9519941355,"t":1705831200}
+{"o":21.7375722622,"h":21.7761076709,"l":21.5694795083,"c":21.6474895224,"v":168818.2501440408,"t":1705834800}
+{"o":21.6474895224,"h":21.7508522886,"l":21.6262894739,"c":21.6373897984,"v":175750.985017256,"t":1705838400}
+{"o":21.6373897984,"h":21.726682397,"l":21.5893807845,"c":21.7185128538,"v":262637.9927901282,"t":1705842000}
+{"o":21.7185128538,"h":21.7678136872,"l":21.6385161906,"c":21.6995658212,"v":198234.8655934791,"t":1705845600}
+{"o":21.6995658212,"h":21.7367963063,"l":21.3844620421,"c":21.4954056018,"v":331839.9507594432,"t":1705849200}
+{"o":21.4954056018,"h":21.5142664034,"l":21.3124505334,"c":21.4615607264,"v":257451.4784899899,"t":1705852800}
+{"o":21.4615607264,"h":21.5244429543,"l":21.4068740082,"c":21.4746239786,"v":202281.4045710399,"t":1705856400}
+{"o":21.4746239786,"h":21.5848957284,"l":21.4341827483,"c":21.5447658785,"v":209333.0892822966,"t":1705860000}
+{"o":21.5447658785,"h":21.5604121343,"l":21.4306180822,"c":21.4879344825,"v":224018.0946285589,"t":1705863600}
+{"o":21.4879344825,"h":21.4960893382,"l":21.3130107736,"c":21.3445943646,"v":254750.6463934039,"t":1705867200}
+{"o":21.3445943646,"h":21.5450425934,"l":21.0567400051,"c":21.2402145717,"v":311857.7013357276,"t":1705870800}
+{"o":21.2402145717,"h":21.2676210743,"l":19.7575609037,"c":19.8054545623,"v":252289.6717108463,"t":1705874400}
+{"o":19.8054545623,"h":19.8483925308,"l":19.6423973304,"c":19.7104670444,"v":241595.2767148274,"t":1705878000}
+{"o":19.7104670444,"h":19.881979898,"l":19.6045214535,"c":19.7768042186,"v":241996.2375600052,"t":1705881600}
+{"o":19.7768042186,"h":19.874772421,"l":19.4640745129,"c":19.5078285389,"v":308799.8277191842,"t":1705885200}
+{"o":19.5078285389,"h":19.5960280801,"l":19.2725559969,"c":19.3249548994,"v":277726.114605101,"t":1705888800}
+{"o":19.3249548994,"h":19.3901537311,"l":19.0986294042,"c":19.3139775079,"v":297783.4980060665,"t":1705892400}
+{"o":19.3139775079,"h":19.3463751743,"l":19.0378953665,"c":19.1600221417,"v":228557.2315201907,"t":1705896000}
+{"o":19.1600221417,"h":19.4879568536,"l":19.0767990715,"c":19.4498739648,"v":207967.3050892014,"t":1705899600}
+{"o":19.4498739648,"h":19.4935401952,"l":19.3512676235,"c":19.4183817899,"v":152702.9590792782,"t":1705903200}
+{"o":19.4183817899,"h":19.4322010977,"l":19.2281848695,"c":19.2817808839,"v":164644.7423824537,"t":1705906800}
+{"o":19.2817808839,"h":19.2888552845,"l":18.9198656889,"c":19.0383369284,"v":255014.1382768644,"t":1705910400}
+{"o":19.0383369284,"h":19.2036844651,"l":18.83431115,"c":18.9045247104,"v":254119.1848497469,"t":1705914000}
+{"o":18.9045247104,"h":19.0588700872,"l":18.6701749462,"c":18.9558672772,"v":350972.4405614432,"t":1705917600}
+{"o":18.9558672772,"h":19.2090392239,"l":18.925056191,"c":19.1015873344,"v":223357.5886435605,"t":1705921200}
+{"o":19.1015873344,"h":19.1934211418,"l":18.9285442437,"c":19.1813869866,"v":217907.0302994636,"t":1705924800}
+{"o":19.1813869866,"h":19.5719748819,"l":18.4906036937,"c":18.5372982363,"v":279038.7905332151,"t":1705928400}
+{"o":18.5372982363,"h":18.9411046448,"l":18.086327302,"c":18.6513804375,"v":337080.7408718414,"t":1705932000}
+{"o":18.6513804375,"h":18.6951859962,"l":17.9551719259,"c":18.3208035673,"v":461359.032850143,"t":1705935600}
+{"o":18.3208035673,"h":18.4458473978,"l":17.9649841921,"c":18.0643476948,"v":368363.686660344,"t":1705939200}
+{"o":18.0643476948,"h":18.3500432021,"l":18.0119201585,"c":18.2289041936,"v":341028.9048776141,"t":1705942800}
+{"o":18.2289041936,"h":18.3263188662,"l":16.9312254392,"c":17.1924834653,"v":414220.9612478925,"t":1705946400}
+{"o":17.1924834653,"h":17.3614109742,"l":16.4199661638,"c":16.7337880161,"v":807953.4661790305,"t":1705950000}
+{"o":16.7337880161,"h":17.4092154791,"l":16.697649598,"c":17.1396708051,"v":466378.4075203339,"t":1705953600}
+{"o":17.1396708051,"h":17.1424692068,"l":16.8220384654,"c":16.9118345529,"v":316461.4221930639,"t":1705957200}
+{"o":16.9118345529,"h":17.0341602526,"l":16.7089653693,"c":16.7874673965,"v":318727.798532963,"t":1705960800}
+{"o":16.7874673965,"h":16.8876126761,"l":15.5325715802,"c":15.8166968165,"v":326648.1865281239,"t":1705964400}
+{"o":15.8166968165,"h":16.0508706437,"l":15.7472705982,"c":15.9854766436,"v":336944.2653663297,"t":1705968000}
+{"o":15.9854766436,"h":16.0258505816,"l":15.7910462954,"c":15.9037864886,"v":232970.1472077874,"t":1705971600}
+{"o":15.9037864886,"h":16.1400718299,"l":15.881829244,"c":16.1400718299,"v":217078.3188461552,"t":1705975200}
+{"o":16.1400718299,"h":16.2279156459,"l":16.0245991094,"c":16.0776808105,"v":219838.8015526459,"t":1705978800}
+{"o":16.0776808105,"h":16.2316033605,"l":16.0776808105,"c":16.1184646806,"v":213159.1981478234,"t":1705982400}
+{"o":16.1184646806,"h":16.1788182432,"l":16.0729389139,"c":16.1325425593,"v":238880.4487802,"t":1705986000}
+{"o":16.1325425593,"h":16.1325425593,"l":15.9713753306,"c":15.9861488714,"v":206169.271969889,"t":1705989600}
+{"o":15.9861488714,"h":16.0131123954,"l":15.5241574105,"c":15.6262265579,"v":247543.5933952741,"t":1705993200}
+{"o":15.6262265579,"h":15.7477586751,"l":15.2311170768,"c":15.2812973732,"v":440861.9965481496,"t":1705996800}
+{"o":15.2812973732,"h":15.3824446897,"l":14.1052025502,"c":15.1606463628,"v":529510.534860884,"t":1706000400}
+{"o":15.1606463628,"h":15.4237040867,"l":14.9625953032,"c":15.0009846365,"v":304212.2221315412,"t":1706004000}
+{"o":15.0009846365,"h":15.183387905,"l":14.9106049167,"c":15.1288407079,"v":396239.4981164921,"t":1706007600}
+{"o":15.1288407079,"h":15.3320031373,"l":14.7619013903,"c":14.999687081,"v":390611.3120016439,"t":1706011200}
+{"o":14.999687081,"h":27.834021658,"l":14.7834174312,"c":27.4077466482,"v":284035.3716987598,"t":1706014800}
+{"o":27.4077466482,"h":28.0191346058,"l":27.044848399,"c":27.9755840944,"v":518130.8632453553,"t":1706018400}
+{"o":27.9755840944,"h":28.7360290297,"l":27.4021526058,"c":28.5450031705,"v":591443.9809987654,"t":1706022000}
+{"o":28.5450031705,"h":28.7946828732,"l":28.1526229115,"c":28.7149356151,"v":381829.7077299063,"t":1706025600}
+{"o":28.7149356151,"h":28.9234263589,"l":28.40173839,"c":28.4835769207,"v":417837.2510742793,"t":1706029200}
+{"o":28.4835769207,"h":28.84827244,"l":27.6241821429,"c":28.0685395807,"v":355956.284013403,"t":1706032800}
+{"o":28.0685395807,"h":28.2396343196,"l":27.9110135729,"c":27.9223395605,"v":279506.6841683209,"t":1706036400}
+{"o":27.9223395605,"h":28.357853652,"l":27.8896287755,"c":28.0670505209,"v":256928.848422213,"t":1706040000}
+{"o":28.0670505209,"h":28.2023679216,"l":27.7544695902,"c":27.9564006912,"v":268691.7072033031,"t":1706043600}
+{"o":27.9564006912,"h":28.6312045739,"l":27.9297253387,"c":28.5460650208,"v":255322.7026593556,"t":1706047200}
+{"o":28.5460650208,"h":29.2526943822,"l":28.4960663226,"c":29.1150983055,"v":333673.3103836084,"t":1706050800}
+{"o":29.1150983055,"h":29.6137596587,"l":28.8603483921,"c":29.5094030114,"v":420160.9387815428,"t":1706054400}
+{"o":29.5094030114,"h":29.6107380869,"l":28.9485525064,"c":28.9679899849,"v":282904.9369099195,"t":1706058000}
+{"o":28.9679899849,"h":29.3508240176,"l":28.9167948038,"c":29.1430041186,"v":263874.6984074236,"t":1706061600}
+{"o":29.1430041186,"h":29.1916571672,"l":28.7920921285,"c":28.8365033023,"v":387830.7898023695,"t":1706065200}
+{"o":28.8365033023,"h":29.0706331574,"l":28.7654878546,"c":28.8691538891,"v":262759.4951553083,"t":1706068800}
+{"o":28.8691538891,"h":29.3158737892,"l":28.8553188385,"c":29.2714373866,"v":236965.5857516947,"t":1706072400}
+{"o":29.2714373866,"h":29.4479984207,"l":28.9664863013,"c":29.4173450923,"v":211750.8235362298,"t":1706076000}
+{"o":29.4173450923,"h":29.9700406045,"l":29.308478585,"c":29.7336727532,"v":245781.5030677108,"t":1706079600}
+{"o":29.7336727532,"h":30.1661545342,"l":29.6537834931,"c":29.8917671606,"v":245047.5782654047,"t":1706083200}
+{"o":29.8917671606,"h":30.0988349984,"l":29.7427947209,"c":29.9344375499,"v":227355.8417612196,"t":1706086800}
+{"o":29.9344375499,"h":30.5611490029,"l":29.867770596,"c":30.3126450371,"v":263884.4661462305,"t":1706090400}
+{"o":30.3126450371,"h":30.3690568406,"l":29.9275515136,"c":30.1193488352,"v":204428.175827826,"t":1706094000}
+{"o":30.1193488352,"h":32.5611096622,"l":29.9077626,"c":32.0655118401,"v":263184.7925965864,"t":1706097600}
+{"o":32.0655118401,"h":32.1698259414,"l":31.668725989,"c":31.8365129328,"v":270839.4556080387,"t":1706101200}
+{"o":31.8365129328,"h":32.2611001929,"l":31.5160518698,"c":31.8076459962,"v":360208.5390298822,"t":1706104800}
+{"o":31.8076459962,"h":32.3402509849,"l":31.6102022538,"c":32.1989535375,"v":295960.4495923689,"t":1706108400}
+{"o":32.1989535375,"h":32.512609637,"l":30.6479020912,"c":31.1669040771,"v":337484.4487795295,"t":1706112000}
+{"o":31.1669040771,"h":31.1739616622,"l":30.8864797673,"c":30.9640156573,"v":277511.4685282062,"t":1706115600}
+{"o":30.9640156573,"h":30.9640156573,"l":30.3997672756,"c":30.6219309163,"v":287963.4430226443,"t":1706119200}
+{"o":30.6219309163,"h":30.7344132824,"l":29.8974879821,"c":30.2437232647,"v":233857.2255425061,"t":1706122800}
+{"o":30.2437232647,"h":30.5832860576,"l":30.0699473622,"c":30.1217624001,"v":320899.2980681771,"t":1706126400}
+{"o":30.1217624001,"h":30.4031377161,"l":30.0790072644,"c":30.2820021342,"v":275524.3858058434,"t":1706130000}
+{"o":30.2820021342,"h":30.7567986602,"l":30.2115964355,"c":30.6286602588,"v":262366.2147366134,"t":1706133600}
+{"o":30.6286602588,"h":31.2910259814,"l":30.5949386975,"c":31.0764975653,"v":330304.803970733,"t":1706137200}
+{"o":31.0764975653,"h":31.3633677039,"l":30.9654397559,"c":31.328418128,"v":331687.8954484567,"t":1706140800}
+{"o":31.328418128,"h":31.3288750335,"l":30.7079614972,"c":30.7673942589,"v":239692.227639586,"t":1706144400}
+{"o":30.7673942589,"h":31.0481205754,"l":30.7139663787,"c":30.7970865887,"v":224385.9143288191,"t":1706148000}
+{"o":30.7970865887,"h":31.0389599799,"l":30.7189769151,"c":30.920244804,"v":199461.253998353,"t":1706151600}
+{"o":30.920244804,"h":31.0194835654,"l":30.5533902132,"c":30.7010955945,"v":237218.567150234,"t":1706155200}
+{"o":30.7010955945,"h":30.7010955945,"l":30.3677378932,"c":30.497428165,"v":228625.45140655,"t":1706158800}
+{"o":30.497428165,"h":31.0156803177,"l":30.4503822668,"c":30.9452450439,"v":210833.3120833796,"t":1706162400}
+{"o":30.9452450439,"h":30.96474788,"l":30.7357809428,"c":30.8674743001,"v":194585.2590898973,"t":1706166000}
+{"o":30.8674743001,"h":30.9513016275,"l":30.6690901284,"c":30.6954114044,"v":199831.3126490663,"t":1706169600}
+{"o":30.6954114044,"h":30.8424336465,"l":29.9330363065,"c":29.9589759394,"v":156022.1515487718,"t":1706173200}
+{"o":29.9589759394,"h":30.2632403474,"l":29.7504355352,"c":30.2562261337,"v":177441.326938128,"t":1706176800}
+{"o":30.2562261337,"h":30.6887747593,"l":30.1201138905,"c":30.5672344193,"v":231481.6568994921,"t":1706180400}
+{"o":30.5672344193,"h":30.6979626542,"l":29.7519764863,"c":29.9220423108,"v":251014.3136552079,"t":1706184000}
+{"o":29.9220423108,"h":30.0200364561,"l":29.7148506856,"c":29.9387551806,"v":227272.5553850816,"t":1706187600}
+{"o":29.9387551806,"h":30.4064235327,"l":29.8245361386,"c":30.2951920703,"v":264707.1927832011,"t":1706191200}
+{"o":30.2951920703,"h":30.4032456162,"l":29.5176747238,"c":29.793310437,"v":362943.5171495305,"t":1706194800}
+{"o":29.793310437,"h":29.947361592,"l":29.5423166742,"c":29.5764057397,"v":298159.7315625844,"t":1706198400}
+{"o":29.5764057397,"h":29.7794396158,"l":29.3451177651,"c":29.6777694454,"v":310355.9968481839,"t":1706202000}
+{"o":29.6777694454,"h":31.0830263059,"l":29.6777694454,"c":30.7035161617,"v":344222.0638135574,"t":1706205600}
+{"o":30.7035161617,"h":31.2741935673,"l":30.6317223254,"c":31.1307845477,"v":299028.2381952726,"t":1706209200}
+{"o":31.1307845477,"h":31.1397998285,"l":30.6818679716,"c":30.844995385,"v":280271.6233206333,"t":1706212800}
+{"o":30.844995385,"h":31.1786336084,"l":30.7162285255,"c":31.0401268139,"v":297998.4145733067,"t":1706216400}
+{"o":31.0401268139,"h":31.1804874409,"l":30.8099609979,"c":31.0960740457,"v":219314.4612004179,"t":1706220000}
+{"o":31.0960740457,"h":31.208758506,"l":30.8649813853,"c":30.9417812392,"v":224851.5753566938,"t":1706223600}
+{"o":30.9417812392,"h":31.2058623563,"l":28.4532312006,"c":28.7127043506,"v":229053.0409519527,"t":1706227200}
+{"o":28.7127043506,"h":28.7127043506,"l":28.3843514597,"c":28.5116307941,"v":243865.1723902077,"t":1706230800}
+{"o":28.5116307941,"h":29.0949755079,"l":28.4840393384,"c":29.0442491761,"v":232788.3867054565,"t":1706234400}
+{"o":29.0442491761,"h":29.1152145926,"l":28.8908777474,"c":29.0189233872,"v":185071.1289614498,"t":1706238000}
+{"o":29.0189233872,"h":29.1912271759,"l":28.9661462325,"c":29.0145024076,"v":186956.5081766846,"t":1706241600}
+{"o":29.0145024076,"h":29.0429995374,"l":28.8629996847,"c":28.9338850981,"v":198907.2304875743,"t":1706245200}
+{"o":28.9338850981,"h":29.0671556907,"l":28.762690551,"c":28.8128759254,"v":203478.9174491156,"t":1706248800}
+{"o":28.8128759254,"h":28.8728925663,"l":28.6358595875,"c":28.7279049093,"v":245800.2428965379,"t":1706252400}
+{"o":28.7279049093,"h":29.0731325579,"l":28.7279049093,"c":28.9519771679,"v":214901.2731571564,"t":1706256000}
+{"o":28.9519771679,"h":29.2707552353,"l":28.8565679916,"c":28.8851014794,"v":178854.2983952275,"t":1706259600}
+{"o":28.8851014794,"h":29.9413501028,"l":28.828720404,"c":29.8517546053,"v":258530.0575342709,"t":1706263200}
+{"o":29.8517546053,"h":30.4722104003,"l":29.8517546053,"c":30.3284083765,"v":341291.8071097328,"t":1706266800}
+{"o":30.3284083765,"h":30.4215877536,"l":29.855588615,"c":29.9270567567,"v":271319.6936317842,"t":1706270400}
+{"o":29.9270567567,"h":30.1470743907,"l":29.7480560529,"c":29.8233641513,"v":219780.9365314799,"t":1706274000}
+{"o":29.8233641513,"h":30.3530862794,"l":29.8045268793,"c":30.3266854343,"v":306024.8129754285,"t":1706277600}
+{"o":30.3266854343,"h":30.5460179277,"l":30.0236802965,"c":30.4617953226,"v":463402.3542244172,"t":1706281200}
+{"o":30.4617953226,"h":30.9993593375,"l":28.7172472961,"c":29.0164938491,"v":520444.8469809402,"t":1706284800}
+{"o":29.0164938491,"h":29.1178070619,"l":28.8201273817,"c":29.0507252389,"v":330575.6065240388,"t":1706288400}
+{"o":29.0507252389,"h":29.5611102635,"l":28.8554323369,"c":29.3994863162,"v":289713.2601399751,"t":1706292000}
+{"o":29.3994863162,"h":29.4154173724,"l":29.1894513987,"c":29.307633346,"v":285520.5888439463,"t":1706295600}
+{"o":29.307633346,"h":29.5606194376,"l":29.0336404094,"c":29.0902700846,"v":320940.7682839211,"t":1706299200}
+{"o":29.0902700846,"h":29.212230218,"l":28.9287075054,"c":29.1221188463,"v":289305.8689534924,"t":1706302800}
+{"o":29.1221188463,"h":29.2212098105,"l":28.9278471328,"c":29.1505897573,"v":317477.0466399426,"t":1706306400}
+{"o":29.1505897573,"h":29.2025950792,"l":28.9916668597,"c":29.1064086023,"v":296743.8785941057,"t":1706310000}
+{"o":29.1064086023,"h":29.3442764691,"l":29.0476695333,"c":29.301747197,"v":254906.411708086,"t":1706313600}
+{"o":29.301747197,"h":29.5802314324,"l":29.1348737443,"c":29.2681796792,"v":262113.9282315377,"t":1706317200}
+{"o":29.2681796792,"h":29.534648236,"l":29.2329285424,"c":29.3772178437,"v":214566.1941857884,"t":1706320800}
+{"o":29.3772178437,"h":29.4311739099,"l":29.2178971283,"c":29.2672776543,"v":252010.333861597,"t":1706324400}
+{"o":29.2672776543,"h":29.2902133311,"l":29.138644189,"c":29.2424113484,"v":230041.6253728893,"t":1706328000}
+{"o":29.2424113484,"h":29.2452858176,"l":28.839850277,"c":28.8842161772,"v":234818.2619525699,"t":1706331600}
+{"o":28.8842161772,"h":28.986298123,"l":28.7535562076,"c":28.837499422,"v":227970.267457711,"t":1706335200}
+{"o":28.837499422,"h":28.9054236609,"l":28.6395612883,"c":28.7825892206,"v":238680.7697036903,"t":1706338800}
+{"o":28.7825892206,"h":28.8506150542,"l":28.6235242767,"c":28.6650629904,"v":165532.7080994356,"t":1706342400}
+{"o":28.6650629904,"h":30.107131868,"l":28.6029365149,"c":30.0070147726,"v":190195.2596637416,"t":1706346000}
+{"o":30.0070147726,"h":30.1538288291,"l":29.976793064,"c":30.0447131514,"v":156267.5804872897,"t":1706349600}
+{"o":30.0447131514,"h":30.1651898922,"l":29.9835915517,"c":30.1484755879,"v":206901.5677458353,"t":1706353200}
+{"o":30.1484755879,"h":30.2164363796,"l":29.8504524059,"c":30.0008655573,"v":149130.3652870141,"t":1706356800}
+{"o":30.0008655573,"h":30.1415035377,"l":29.9149982621,"c":30.013571772,"v":181940.7564645502,"t":1706360400}
+{"o":30.013571772,"h":30.3522511505,"l":29.9693683071,"c":30.1710078208,"v":257293.7774717646,"t":1706364000}
+{"o":30.1710078208,"h":30.2890317462,"l":30.1148398085,"c":30.2057884842,"v":219745.0211975507,"t":1706367600}
+{"o":30.2057884842,"h":30.421345762,"l":30.0296612412,"c":30.0737840981,"v":226538.381844326,"t":1706371200}
+{"o":30.0737840981,"h":36.1746069609,"l":30.0444156713,"c":36.0906237123,"v":185154.1463673618,"t":1706374800}
+{"o":36.0906237123,"h":36.6371231241,"l":36.0549142147,"c":36.4774485701,"v":186816.5274525805,"t":1706378400}
+{"o":36.4774485701,"h":40.1537484777,"l":36.4499254685,"c":39.1592885691,"v":179514.2419817037,"t":1706382000}
+{"o":39.1592885691,"h":39.2859771276,"l":39.0851888493,"c":39.2522237734,"v":191861.8347494392,"t":1706385600}
+{"o":39.2522237734,"h":39.4334459711,"l":39.1361295144,"c":39.3452664201,"v":215504.5567493171,"t":1706389200}
+{"o":39.3452664201,"h":39.4286694714,"l":39.1864544993,"c":39.4286694714,"v":206053.0514461066,"t":1706392800}
+{"o":39.4286694714,"h":39.7589398677,"l":39.3490811165,"c":39.6786901755,"v":216208.6305030809,"t":1706396400}
+{"o":39.6786901755,"h":39.7400514632,"l":39.3048404153,"c":39.461584256,"v":210173.6780605355,"t":1706400000}
+{"o":39.461584256,"h":39.9635056248,"l":39.4332220601,"c":39.564981297,"v":254048.8194670134,"t":1706403600}
+{"o":39.564981297,"h":39.7768698789,"l":39.482300785,"c":39.6748250092,"v":242062.8824456449,"t":1706407200}
+{"o":39.6748250092,"h":40.6896764015,"l":39.633780812,"c":40.6511605917,"v":298408.7524776714,"t":1706410800}
+{"o":40.6511605917,"h":40.9255002084,"l":40.5649992418,"c":40.8061209823,"v":343572.0078365335,"t":1706414400}
+{"o":40.8061209823,"h":40.8497213008,"l":40.2273815435,"c":40.4604852527,"v":272705.3133111864,"t":1706418000}
+{"o":40.4604852527,"h":43.225065467,"l":38.4440060868,"c":38.5850847265,"v":221171.1193116657,"t":1706421600}
+{"o":38.5850847265,"h":38.7804608839,"l":36.3181837665,"c":36.4308178764,"v":187603.6530837957,"t":1706425200}
+{"o":36.4308178764,"h":36.9311623942,"l":36.3543615517,"c":36.6958469223,"v":201122.699443558,"t":1706428800}
+{"o":36.6958469223,"h":37.2705216862,"l":36.0418977453,"c":36.320020679,"v":232914.7238504553,"t":1706432400}
+{"o":36.320020679,"h":37.1716964204,"l":36.3171389896,"c":36.9541173476,"v":295820.4260756591,"t":1706436000}
+{"o":36.9541173476,"h":37.0631442818,"l":36.4642331732,"c":36.7707963174,"v":259068.3063265992,"t":1706439600}
+{"o":36.7707963174,"h":36.7782892434,"l":36.1950653132,"c":36.5734734911,"v":350154.1559870499,"t":1706443200}
+{"o":36.5734734911,"h":36.8310189979,"l":36.358180698,"c":36.4462077357,"v":333807.9002928157,"t":1706446800}
+{"o":36.4462077357,"h":36.7169169648,"l":36.1427483669,"c":36.170178953,"v":309010.3583798098,"t":1706450400}
+{"o":36.170178953,"h":36.5928134914,"l":36.1476840238,"c":36.2983061057,"v":353937.9225304053,"t":1706454000}
+{"o":36.2983061057,"h":36.57525913,"l":36.2502327477,"c":36.4436490573,"v":265639.342789026,"t":1706457600}
+{"o":36.4436490573,"h":36.4436490573,"l":35.8092758115,"c":35.9273408777,"v":309089.9160432533,"t":1706461200}
+{"o":35.9273408777,"h":35.9572266403,"l":35.5342371132,"c":35.6101681232,"v":321149.6322977619,"t":1706464800}
+{"o":35.6101681232,"h":35.8576758431,"l":34.6601800002,"c":35.3295502704,"v":392681.6819933996,"t":1706468400}
+{"o":35.3295502704,"h":35.7307467428,"l":34.9447463819,"c":35.625501975,"v":393720.9787321934,"t":1706472000}
+{"o":35.625501975,"h":35.9783402221,"l":35.4739094146,"c":35.8499795373,"v":310473.6968104217,"t":1706475600}
+{"o":35.8499795373,"h":35.8971022608,"l":35.3941968008,"c":35.4243540939,"v":329109.6358879216,"t":1706479200}
+{"o":35.4243540939,"h":35.9981207558,"l":35.3119271863,"c":35.933132223,"v":364816.815998546,"t":1706482800}
+{"o":35.933132223,"h":35.933132223,"l":34.3638172031,"c":34.3638172031,"v":312110.0354468178,"t":1706486400}
+{"o":34.3638172031,"h":34.7506390524,"l":34.1527883108,"c":34.6316704588,"v":320311.8220123854,"t":1706490000}
+{"o":34.6316704588,"h":34.8954012484,"l":34.4652460114,"c":34.6959567163,"v":320068.9487180941,"t":1706493600}
+{"o":34.6959567163,"h":35.3724371692,"l":34.629667949,"c":34.9681619182,"v":325715.3293851639,"t":1706497200}
+{"o":34.9681619182,"h":35.0025682891,"l":34.6377608847,"c":34.7036901046,"v":292746.0453453579,"t":1706500800}
+{"o":34.7036901046,"h":34.847762192,"l":34.374113435,"c":34.4304469238,"v":241192.3371965928,"t":1706504400}
+{"o":34.4304469238,"h":34.8311581896,"l":33.6718975424,"c":33.9937344738,"v":225358.3721102527,"t":1706508000}
+{"o":33.9937344738,"h":36.9826265117,"l":33.7582314303,"c":36.578644295,"v":212205.1517328958,"t":1706511600}
+{"o":36.578644295,"h":36.8098483017,"l":36.4089862825,"c":36.7047258055,"v":244669.5976125084,"t":1706515200}
+{"o":36.7047258055,"h":36.9063882929,"l":36.4427625297,"c":36.787853823,"v":223302.7700466166,"t":1706518800}
+{"o":36.787853823,"h":37.0387240833,"l":36.6273349204,"c":36.9603016744,"v":172424.3807781641,"t":1706522400}
+{"o":36.9603016744,"h":37.0541319592,"l":36.7105445344,"c":36.8535839811,"v":236847.7769867895,"t":1706526000}
+{"o":36.8535839811,"h":37.0381912094,"l":36.5238803201,"c":36.7027346951,"v":272740.1782446905,"t":1706529600}
+{"o":36.7027346951,"h":36.7027346951,"l":36.2425695121,"c":36.3853420987,"v":404283.7336199602,"t":1706533200}
+{"o":36.3853420987,"h":36.6791376095,"l":36.1380257654,"c":36.3115135494,"v":372686.5619870257,"t":1706536800}
+{"o":36.3115135494,"h":36.8262422421,"l":36.2233043213,"c":36.8086343695,"v":241912.6273042098,"t":1706540400}
+{"o":36.8086343695,"h":38.5039669131,"l":36.8086343695,"c":38.2171850484,"v":442186.3100214779,"t":1706544000}
+{"o":38.2171850484,"h":38.4340042707,"l":37.9223789796,"c":38.0217164028,"v":341736.8506288078,"t":1706547600}
+{"o":38.0217164028,"h":38.2082651476,"l":37.6966112937,"c":37.880939485,"v":294611.2314463921,"t":1706551200}
+{"o":37.880939485,"h":38.2265699786,"l":37.8707195083,"c":38.0384759159,"v":222930.6947991944,"t":1706554800}
+{"o":38.0384759159,"h":38.3765194592,"l":38.0197239711,"c":38.3035696591,"v":202200.947100598,"t":1706558400}
+{"o":38.3035696591,"h":38.4104486264,"l":38.2399909433,"c":38.2451230404,"v":200285.6746712177,"t":1706562000}
+{"o":38.2451230404,"h":41.2985576512,"l":38.0915062662,"c":41.0738847959,"v":211062.4364709613,"t":1706565600}
+{"o":41.0738847959,"h":41.4626099191,"l":40.9495364841,"c":41.3623244528,"v":256377.0252416792,"t":1706569200}
+{"o":41.3623244528,"h":41.4924406803,"l":41.0805045957,"c":41.1132027572,"v":228024.3000261401,"t":1706572800}
+{"o":41.1132027572,"h":41.8857151583,"l":41.0697879561,"c":41.815109201,"v":295206.2181982913,"t":1706576400}
+{"o":41.815109201,"h":42.2132519107,"l":41.6230927313,"c":41.9552326714,"v":259843.3161165785,"t":1706580000}
+{"o":41.9552326714,"h":42.1989411129,"l":41.4890171958,"c":41.5459036567,"v":266079.9075624443,"t":1706583600}
+{"o":41.5459036567,"h":41.6543831263,"l":41.2623893976,"c":41.5686866835,"v":183439.2006073513,"t":1706587200}
+{"o":41.5686866835,"h":41.9122117889,"l":41.4122009956,"c":41.7786800064,"v":204928.9994471705,"t":1706590800}
+{"o":41.7786800064,"h":42.0136968188,"l":41.5770433956,"c":42.0044323183,"v":217953.0151665129,"t":1706594400}
+{"o":42.0044323183,"h":42.0528383669,"l":41.8082140262,"c":41.8375615031,"v":178572.9104460778,"t":1706598000}
+{"o":41.8375615031,"h":42.2933326424,"l":41.6615638324,"c":42.0622532148,"v":213211.8819641605,"t":1706601600}
+{"o":42.0622532148,"h":42.9664985936,"l":41.9054072262,"c":42.7351804551,"v":177326.0090938208,"t":1706605200}
+{"o":42.7351804551,"h":43.1521352259,"l":42.5579103433,"c":43.0291134375,"v":173736.0399641348,"t":1706608800}
+{"o":43.0291134375,"h":43.9251222901,"l":43.0291134375,"c":43.7993231862,"v":265946.3301317532,"t":1706612400}
+{"o":43.7993231862,"h":43.9200789318,"l":43.0092827401,"c":43.2370592294,"v":327550.3453648089,"t":1706616000}
+{"o":43.2370592294,"h":43.5205259753,"l":42.7863359523,"c":43.1315545873,"v":308784.3387471742,"t":1706619600}
+{"o":43.1315545873,"h":43.707282886,"l":42.8226072255,"c":43.5445951286,"v":295723.3752845299,"t":1706623200}
+{"o":43.5445951286,"h":43.974068676,"l":43.2223356645,"c":43.3049038259,"v":398237.9420813041,"t":1706626800}
+{"o":43.3049038259,"h":43.3522219905,"l":42.6815063634,"c":43.1483636925,"v":337850.6272740231,"t":1706630400}
+{"o":43.1483636925,"h":43.5357224542,"l":43.0799654539,"c":43.302477493,"v":280545.0579689402,"t":1706634000}
+{"o":43.302477493,"h":43.5153845476,"l":42.9235386574,"c":43.4025298633,"v":273113.4454620202,"t":1706637600}
+{"o":43.4025298633,"h":43.6394515868,"l":43.3074368017,"c":43.4998658066,"v":181956.2243542099,"t":1706641200}