diff --git "a/So11111111111111111111111111111111111111112_ETAtLmCmsoiEEKfNrHKJ2kYy3MoABhU6NQvpSfij5tDs.json" "b/So11111111111111111111111111111111111111112_ETAtLmCmsoiEEKfNrHKJ2kYy3MoABhU6NQvpSfij5tDs.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_ETAtLmCmsoiEEKfNrHKJ2kYy3MoABhU6NQvpSfij5tDs.json"
@@ -0,0 +1,9000 @@
+{"o":17.861685842,"h":17.9499039479,"l":17.4994580113,"c":17.736021021,"v":1455843.1871632854,"t":1731844800}
+{"o":17.736021021,"h":17.8079229723,"l":17.3549569498,"c":17.5574199084,"v":1532679.6522670372,"t":1731848400}
+{"o":17.5574199084,"h":17.9619249294,"l":17.4731980726,"c":17.9242354304,"v":1469951.1536370395,"t":1731852000}
+{"o":17.9242354304,"h":18.0583465499,"l":17.5216238838,"c":17.6507237996,"v":1526437.4572096178,"t":1731855600}
+{"o":17.6507237996,"h":17.7796638489,"l":17.3758946159,"c":17.5304594841,"v":1566405.883958803,"t":1731859200}
+{"o":17.5304594841,"h":17.7041493986,"l":17.3005828786,"c":17.5060248579,"v":1362180.6200855395,"t":1731862800}
+{"o":17.5060248579,"h":17.5489494315,"l":17.2932252432,"c":17.4516155795,"v":1286103.1671145726,"t":1731866400}
+{"o":17.4516155795,"h":17.6487977338,"l":17.3222130728,"c":17.6416669081,"v":1378996.7946017315,"t":1731870000}
+{"o":17.6416669081,"h":17.8084359404,"l":17.4703867294,"c":17.6568433878,"v":1440843.6669740584,"t":1731873600}
+{"o":17.6568433878,"h":17.8080242312,"l":17.4273201742,"c":17.5252832975,"v":1369483.7756792514,"t":1731877200}
+{"o":17.5252832975,"h":17.7424659322,"l":17.3384611256,"c":17.6659123167,"v":1382584.3602635411,"t":1731880800}
+{"o":17.6659123167,"h":18.0430376036,"l":17.4454615665,"c":17.88383909,"v":1396491.567695688,"t":1731884400}
+{"o":17.88383909,"h":18.0446298243,"l":17.618734176,"c":17.7078099241,"v":1461051.9759076887,"t":1731888000}
+{"o":17.7078099241,"h":18.139812793,"l":17.6470549037,"c":17.9804470797,"v":1369302.9137487141,"t":1731891600}
+{"o":17.9804470797,"h":18.161447676,"l":17.8587595697,"c":18.0337806657,"v":1353942.9754368691,"t":1731895200}
+{"o":18.0337806657,"h":18.4778200878,"l":17.8574834742,"c":18.4572388401,"v":1300800.2428759229,"t":1731898800}
+{"o":18.4572388401,"h":18.5662705026,"l":18.1139277827,"c":18.2579345766,"v":1293500.480405096,"t":1731902400}
+{"o":18.2579345766,"h":18.491068732,"l":18.1771732927,"c":18.3824968219,"v":1188028.7344866274,"t":1731906000}
+{"o":18.3824968219,"h":18.4413118,"l":18.2579969041,"c":18.3084887807,"v":1296264.5070050256,"t":1731909600}
+{"o":18.3084887807,"h":18.3818051093,"l":17.8539373843,"c":18.3493956069,"v":1109547.1895865863,"t":1731913200}
+{"o":18.3493956069,"h":18.4260167917,"l":18.0882420998,"c":18.3061565768,"v":1158325.2509113913,"t":1731916800}
+{"o":18.3061565768,"h":18.5831124855,"l":18.1629958613,"c":18.5268675305,"v":1512909.4982307288,"t":1731920400}
+{"o":18.5268675305,"h":18.8037873525,"l":18.3490408192,"c":18.6401398169,"v":1380122.4280323037,"t":1731924000}
+{"o":18.6401398169,"h":18.7921889937,"l":18.2062973209,"c":18.4129932035,"v":1478826.2953371303,"t":1731927600}
+{"o":18.4129932035,"h":18.5527348337,"l":18.2401062914,"c":18.3592073653,"v":1225192.8439391821,"t":1731931200}
+{"o":18.3592073653,"h":18.5269824707,"l":18.018899117,"c":18.1360657513,"v":1561953.8645350658,"t":1731934800}
+{"o":18.1360657513,"h":18.6062959877,"l":17.8915389831,"c":18.1671439953,"v":1513003.6542303192,"t":1731938400}
+{"o":18.1671439953,"h":18.5064853615,"l":18.0631292267,"c":18.3735890464,"v":1629732.2952380446,"t":1731942000}
+{"o":18.3735890464,"h":18.4405196103,"l":17.9116244632,"c":18.0854524784,"v":1693458.3076259929,"t":1731945600}
+{"o":18.0854524784,"h":18.2664208815,"l":17.9043740936,"c":18.0744526505,"v":1776598.427047031,"t":1731949200}
+{"o":18.0744526505,"h":18.2836368891,"l":17.8271016289,"c":17.9636675168,"v":1679162.2380962013,"t":1731952800}
+{"o":17.9636675168,"h":18.0597844407,"l":17.6522903123,"c":17.808922642,"v":1769628.3155521732,"t":1731956400}
+{"o":17.808922642,"h":18.1872596511,"l":17.7629552461,"c":18.0655913552,"v":1715393.4277866154,"t":1731960000}
+{"o":18.0655913552,"h":18.2284023395,"l":17.9478590849,"c":18.029986534,"v":1572868.3285388479,"t":1731963600}
+{"o":18.029986534,"h":18.2103534036,"l":17.9583834511,"c":18.1268353177,"v":1433996.0831180466,"t":1731967200}
+{"o":18.1268353177,"h":18.1902583368,"l":17.9132871799,"c":18.1598581731,"v":1408324.1583871031,"t":1731970800}
+{"o":18.1598581731,"h":18.2685142905,"l":17.893905939,"c":18.1372857964,"v":1493149.2861349189,"t":1731974400}
+{"o":18.1372857964,"h":18.2198105976,"l":18.0523314588,"c":18.0736316505,"v":1366284.266366313,"t":1731978000}
+{"o":18.0736316505,"h":18.2717614691,"l":17.9530151584,"c":18.1803949736,"v":1324211.5915587607,"t":1731981600}
+{"o":18.1803949736,"h":18.6432278399,"l":18.1138843787,"c":18.4371288743,"v":1518428.0109485702,"t":1731985200}
+{"o":18.4371288743,"h":18.4727882002,"l":17.9925870937,"c":18.0747271138,"v":1554858.0719080679,"t":1731988800}
+{"o":18.0747271138,"h":19.5662419084,"l":18.0349925325,"c":18.2560984455,"v":1638024.10107207,"t":1731992400}
+{"o":18.2560984455,"h":18.4346785837,"l":18.2324380499,"c":18.4333740969,"v":2730370.1553580048,"t":1731996000}
+{"o":18.4333740969,"h":18.5216755337,"l":18.3776890376,"c":18.4485869466,"v":2367142.5782359787,"t":1731999600}
+{"o":18.4485869466,"h":18.5890561905,"l":18.409649409,"c":18.5177398835,"v":1807811.807776415,"t":1732003200}
+{"o":18.5177398835,"h":18.6618654177,"l":18.3245386709,"c":18.5651234592,"v":1575364.6516965376,"t":1732006800}
+{"o":18.5651234592,"h":18.6572790719,"l":18.5048897164,"c":18.655809743,"v":1270166.8328373465,"t":1732010400}
+{"o":18.655809743,"h":18.7306935071,"l":18.5852788865,"c":18.640584703,"v":1440811.2934955233,"t":1732014000}
+{"o":18.640584703,"h":18.8639173611,"l":18.5317977014,"c":18.6984596611,"v":1613411.9394796111,"t":1732017600}
+{"o":18.6984596611,"h":18.7508197868,"l":18.259387952,"c":18.259387952,"v":1740920.8865294957,"t":1732021200}
+{"o":18.259387952,"h":18.386634561,"l":18.1423536837,"c":18.2948574464,"v":1891591.6260962663,"t":1732024800}
+{"o":18.2948574464,"h":18.5032127247,"l":18.2154227218,"c":18.4423118297,"v":1694163.7277057373,"t":1732028400}
+{"o":18.4423118297,"h":18.6151468695,"l":18.3955841694,"c":18.5838826214,"v":1734414.4531016022,"t":1732032000}
+{"o":18.5838826214,"h":18.6813228316,"l":18.4111349183,"c":18.5697899404,"v":1762119.6147202151,"t":1732035600}
+{"o":18.5697899404,"h":18.7708821896,"l":18.387314207,"c":18.5333091809,"v":1674815.908575895,"t":1732039200}
+{"o":18.5333091809,"h":18.6394865944,"l":18.3753682752,"c":18.4759186347,"v":1532049.8655380346,"t":1732042800}
+{"o":18.4759186347,"h":18.6574506578,"l":18.0577195795,"c":18.1443707627,"v":1675860.6185230373,"t":1732046400}
+{"o":18.1443707627,"h":18.250142936,"l":17.7467563551,"c":17.9494275206,"v":1895634.4236674258,"t":1732050000}
+{"o":17.9494275206,"h":18.0468410029,"l":17.7262772217,"c":17.9157042973,"v":1463219.6623210637,"t":1732053600}
+{"o":17.9157042973,"h":18.1018066644,"l":17.7074537781,"c":17.9118584002,"v":1175553.7105444812,"t":1732057200}
+{"o":17.9118584002,"h":18.0518707353,"l":17.7629744789,"c":17.8998767733,"v":1101727.7422475591,"t":1732060800}
+{"o":17.8998767733,"h":18.0042352354,"l":17.6972334469,"c":17.7759429124,"v":1596449.9880069261,"t":1732064400}
+{"o":17.7759429124,"h":17.7948896223,"l":17.5902462546,"c":17.6271308643,"v":1761357.413533522,"t":1732068000}
+{"o":17.6271308643,"h":17.7507092871,"l":17.4336660088,"c":17.6939639096,"v":1695706.3002929622,"t":1732071600}
+{"o":17.6939639096,"h":17.7035244222,"l":17.4841832741,"c":17.6396399539,"v":1710147.9289042102,"t":1732075200}
+{"o":17.6396399539,"h":17.7906429914,"l":17.5685619184,"c":17.7835493297,"v":1530395.564533964,"t":1732078800}
+{"o":17.7835493297,"h":17.8309579922,"l":17.6922222696,"c":17.7615123785,"v":1317847.7742614357,"t":1732082400}
+{"o":17.7615123785,"h":17.886375498,"l":17.7160038967,"c":17.8509711995,"v":1466678.772948748,"t":1732086000}
+{"o":17.8509711995,"h":18.075079466,"l":17.7842925224,"c":17.9884785078,"v":1533048.5396086224,"t":1732089600}
+{"o":17.9884785078,"h":18.0921109626,"l":17.8631507392,"c":17.9913904651,"v":1353864.7790761711,"t":1732093200}
+{"o":17.9913904651,"h":18.0467055521,"l":17.9037801289,"c":17.9247761353,"v":1182798.765862596,"t":1732096800}
+{"o":17.9247761353,"h":18.1741259836,"l":17.7362452942,"c":18.1312016268,"v":1370502.2213425951,"t":1732100400}
+{"o":18.1312016268,"h":18.2012533483,"l":17.8906685803,"c":17.9667796293,"v":1420506.6117505035,"t":1732104000}
+{"o":17.9667796293,"h":18.2197571736,"l":17.8447278539,"c":18.1126055771,"v":1625432.9685604428,"t":1732107600}
+{"o":18.1126055771,"h":18.4325151477,"l":17.9954052127,"c":18.2387168811,"v":1987208.0522655251,"t":1732111200}
+{"o":18.2387168811,"h":18.289681876,"l":17.8520742248,"c":18.1179767607,"v":2139617.8232187736,"t":1732114800}
+{"o":18.1179767607,"h":18.1795790461,"l":17.4119804159,"c":17.5720999411,"v":2351652.1484694453,"t":1732118400}
+{"o":17.5720999411,"h":17.8036349758,"l":17.1319112805,"c":17.516556693,"v":1763716.0952442107,"t":1732122000}
+{"o":17.516556693,"h":18.1327419256,"l":17.468018812,"c":18.0361939404,"v":2044624.5090289335,"t":1732125600}
+{"o":18.0361939404,"h":18.0577488126,"l":17.7780223628,"c":18.0065843065,"v":1714320.7794754175,"t":1732129200}
+{"o":18.0065843065,"h":18.2374736021,"l":17.9024258736,"c":18.1546716332,"v":1482239.5680282121,"t":1732132800}
+{"o":18.1546716332,"h":18.3858200087,"l":18.1157007363,"c":18.2689130446,"v":1545591.5828152106,"t":1732136400}
+{"o":18.2689130446,"h":18.4358373879,"l":18.1626657899,"c":18.3048513743,"v":1367880.4668975461,"t":1732140000}
+{"o":18.3048513743,"h":18.392176013,"l":18.1367571073,"c":18.2565638976,"v":890754.298385461,"t":1732143600}
+{"o":18.2565638976,"h":18.4700984947,"l":18.0937496658,"c":18.3226911726,"v":911393.8458368253,"t":1732147200}
+{"o":18.3226911726,"h":18.4533864197,"l":18.2060079972,"c":18.2735228431,"v":1068724.852729721,"t":1732150800}
+{"o":18.2735228431,"h":18.3308601837,"l":17.7608090696,"c":17.9920814693,"v":1417536.2789761594,"t":1732154400}
+{"o":17.9920814693,"h":18.3546362455,"l":17.8497286116,"c":18.1737734587,"v":1332611.7376874003,"t":1732158000}
+{"o":18.1737734587,"h":18.7348712367,"l":18.1525465454,"c":18.6305229839,"v":1474829.8674094568,"t":1732161600}
+{"o":18.6305229839,"h":18.7515494635,"l":18.4611198812,"c":18.5389296621,"v":1375255.0361871736,"t":1732165200}
+{"o":18.5389296621,"h":18.5811907578,"l":18.2992330121,"c":18.4893284289,"v":1977539.3869779492,"t":1732168800}
+{"o":18.4893284289,"h":18.8553050623,"l":18.4893284289,"c":18.7570748206,"v":1571443.8299001704,"t":1732172400}
+{"o":18.7570748206,"h":18.843323313,"l":18.6090596008,"c":18.7038946381,"v":1448947.9904609548,"t":1732176000}
+{"o":18.7038946381,"h":18.8644431209,"l":18.6583884234,"c":18.6888853666,"v":1693993.629860349,"t":1732179600}
+{"o":18.6888853666,"h":18.756896253,"l":18.5660402386,"c":18.6837464007,"v":1519467.4741554756,"t":1732183200}
+{"o":18.6837464007,"h":19.0520973591,"l":18.5372782861,"c":18.7730770184,"v":1565258.7041486306,"t":1732186800}
+{"o":18.7730770184,"h":19.2473988263,"l":18.5827682233,"c":18.8072440171,"v":2033445.9786753326,"t":1732190400}
+{"o":18.8072440171,"h":19.3241234984,"l":18.4535104809,"c":18.7071210825,"v":3204311.1156573058,"t":1732194000}
+{"o":18.7071210825,"h":19.2872620872,"l":18.4653270461,"c":19.2209876167,"v":3107757.5721613937,"t":1732197600}
+{"o":19.2209876167,"h":19.305637802,"l":18.5251276504,"c":18.9421755376,"v":2164343.5649343901,"t":1732201200}
+{"o":18.9421755376,"h":19.4195517828,"l":18.8936140866,"c":19.3682695746,"v":1660770.5771441525,"t":1732204800}
+{"o":19.3682695746,"h":20.1079871266,"l":19.2770802354,"c":19.9566617311,"v":1704736.2496876181,"t":1732208400}
+{"o":19.9566617311,"h":20.4948208525,"l":19.8626166879,"c":20.3813864287,"v":1679033.9683933249,"t":1732212000}
+{"o":20.3813864287,"h":20.5836675101,"l":19.8697952631,"c":19.9354996571,"v":1759261.7926909036,"t":1732215600}
+{"o":19.9354996571,"h":20.290666379,"l":19.8525160333,"c":20.0771411617,"v":1545393.7661573754,"t":1732219200}
+{"o":20.0771411617,"h":20.2172200857,"l":19.8700797448,"c":19.8858183225,"v":1685085.0681282931,"t":1732222800}
+{"o":19.8858183225,"h":20.1178970647,"l":19.8842988023,"c":20.090942121,"v":1267687.4944150001,"t":1732226400}
+{"o":20.090942121,"h":20.289183221,"l":19.9165766003,"c":20.19646308,"v":1334320.2714314596,"t":1732230000}
+{"o":20.19646308,"h":20.3760196776,"l":19.8485643305,"c":19.9287388105,"v":1540661.6131305459,"t":1732233600}
+{"o":19.9287388105,"h":20.1670018188,"l":19.7835273022,"c":19.9873642849,"v":1444454.9153965486,"t":1732237200}
+{"o":19.9873642849,"h":20.3502262445,"l":19.886984272,"c":20.1128813081,"v":1568934.3798837217,"t":1732240800}
+{"o":20.1128813081,"h":20.7236197035,"l":20.0475235316,"c":20.5751613735,"v":1786697.2577230164,"t":1732244400}
+{"o":20.5751613735,"h":20.6010425237,"l":20.2351873837,"c":20.3550451427,"v":1510876.5368696081,"t":1732248000}
+{"o":20.3550451427,"h":20.6665048752,"l":20.2433925589,"c":20.2975205983,"v":1388882.9629624151,"t":1732251600}
+{"o":20.2975205983,"h":20.4472591115,"l":20.0505952723,"c":20.1559954408,"v":1329043.2509182293,"t":1732255200}
+{"o":20.1559954408,"h":20.3957393274,"l":20.1005949161,"c":20.2901687028,"v":1200002.0155439379,"t":1732258800}
+{"o":20.2901687028,"h":20.4126350115,"l":20.0799988598,"c":20.2313032289,"v":1046702.606330306,"t":1732262400}
+{"o":20.2313032289,"h":20.2469320699,"l":19.919943632,"c":20.1152178102,"v":1015407.3059430858,"t":1732266000}
+{"o":20.1152178102,"h":20.1676639131,"l":19.9736518631,"c":20.0162173446,"v":1088054.928265468,"t":1732269600}
+{"o":20.0162173446,"h":20.199218459,"l":19.8432958675,"c":20.0867916204,"v":1059260.6423362424,"t":1732273200}
+{"o":20.0867916204,"h":20.2681879148,"l":20.0230912647,"c":20.1337489841,"v":1059664.1084447047,"t":1732276800}
+{"o":20.1337489841,"h":20.2572715163,"l":19.5715403626,"c":19.8565130251,"v":1582558.2126414247,"t":1732280400}
+{"o":19.8565130251,"h":20.0090020661,"l":19.6535555238,"c":19.7215304722,"v":1506265.5776838225,"t":1732284000}
+{"o":19.7215304722,"h":20.0405095361,"l":19.6881416453,"c":19.9685854491,"v":1261331.0479738843,"t":1732287600}
+{"o":19.9685854491,"h":20.0449372392,"l":19.7029680605,"c":19.9509222546,"v":1154719.3942916181,"t":1732291200}
+{"o":19.9509222546,"h":20.0647289733,"l":19.7138100061,"c":19.9392778569,"v":1190571.6033177129,"t":1732294800}
+{"o":19.9392778569,"h":19.9844866825,"l":19.6037390043,"c":19.8159247531,"v":1257063.7903239054,"t":1732298400}
+{"o":19.8159247531,"h":19.9945150396,"l":19.6993660717,"c":19.9019496443,"v":1439235.3609831608,"t":1732302000}
+{"o":19.9019496443,"h":20.0257240107,"l":19.8421544348,"c":19.9991650973,"v":1170685.3411192852,"t":1732305600}
+{"o":19.9991650973,"h":20.2152594576,"l":19.7867808936,"c":20.150354335,"v":1281318.7819237392,"t":1732309200}
+{"o":20.150354335,"h":20.1851952426,"l":19.8420340337,"c":19.88113554,"v":1177843.0014494816,"t":1732312800}
+{"o":19.88113554,"h":20.1432368627,"l":19.7844758769,"c":20.1406023387,"v":1171869.1773916243,"t":1732316400}
+{"o":20.1406023387,"h":20.2052131984,"l":20.0145779665,"c":20.0263117701,"v":1168567.1433557644,"t":1732320000}
+{"o":20.0263117701,"h":20.2239774227,"l":19.8887984893,"c":20.0473722199,"v":1110403.2328485432,"t":1732323600}
+{"o":20.0473722199,"h":20.1169546597,"l":19.7582366498,"c":19.9231008427,"v":1142388.9400770916,"t":1732327200}
+{"o":19.9231008427,"h":20.1734537914,"l":19.7476192841,"c":20.0969385673,"v":1133258.0689412642,"t":1732330800}
+{"o":20.0969385673,"h":20.625422653,"l":20.0156130367,"c":20.4387075956,"v":1360344.4875973978,"t":1732334400}
+{"o":20.4387075956,"h":20.5283298388,"l":20.0607975078,"c":20.2521659264,"v":1081667.4719633602,"t":1732338000}
+{"o":20.2521659264,"h":20.2851530598,"l":20.0428562011,"c":20.1856374627,"v":1200677.7885916007,"t":1732341600}
+{"o":20.1856374627,"h":20.2893949925,"l":20.0557316865,"c":20.1151380995,"v":981802.5111584485,"t":1732345200}
+{"o":20.1151380995,"h":20.2629848015,"l":19.8673345331,"c":20.0672576695,"v":991634.3793159889,"t":1732348800}
+{"o":20.0672576695,"h":20.1515122985,"l":20.0104169415,"c":20.0859733401,"v":844444.1440960519,"t":1732352400}
+{"o":20.0859733401,"h":20.1590557112,"l":19.953266916,"c":19.9732098656,"v":860780.4994288806,"t":1732356000}
+{"o":19.9732098656,"h":20.0200906468,"l":19.7981848007,"c":19.9197105334,"v":845416.1612716498,"t":1732359600}
+{"o":19.9197105334,"h":20.0999350741,"l":19.8254528395,"c":19.95880277,"v":850744.3182611703,"t":1732363200}
+{"o":19.95880277,"h":20.2166791141,"l":19.9075433228,"c":20.1120674628,"v":868104.5368915499,"t":1732366800}
+{"o":20.1120674628,"h":20.3951321354,"l":19.656003467,"c":19.9768994664,"v":1164335.4669394328,"t":1732370400}
+{"o":19.9768994664,"h":20.0333911796,"l":19.7333747839,"c":19.7447497441,"v":1044038.6262320469,"t":1732374000}
+{"o":19.7447497441,"h":19.7867062451,"l":18.8267555727,"c":19.0799815715,"v":1458790.6198822395,"t":1732377600}
+{"o":19.0799815715,"h":19.1954148921,"l":18.485476164,"c":18.7267444014,"v":1103654.7603309241,"t":1732381200}
+{"o":18.7267444014,"h":18.7480123476,"l":18.4117759834,"c":18.6020184375,"v":934905.2476971117,"t":1732384800}
+{"o":18.6020184375,"h":18.9370553166,"l":18.4469840913,"c":18.7646457393,"v":1037918.8441072376,"t":1732388400}
+{"o":18.7646457393,"h":19.1849539614,"l":18.6234152617,"c":19.1738119888,"v":1360772.1512730252,"t":1732392000}
+{"o":19.1738119888,"h":19.2166332819,"l":18.9099798744,"c":19.0222293641,"v":1141177.194176231,"t":1732395600}
+{"o":19.0222293641,"h":19.358163902,"l":18.959875424,"c":19.2738365183,"v":991379.5901084872,"t":1732399200}
+{"o":19.2738365183,"h":19.2968702724,"l":17.6163796825,"c":18.2849801698,"v":1061328.4502341519,"t":1732402800}
+{"o":18.2849801698,"h":18.9848012556,"l":17.1981315464,"c":17.595965698,"v":1282009.0222387919,"t":1732406400}
+{"o":17.595965698,"h":18.0223325361,"l":16.2383947369,"c":17.1475984477,"v":1104872.6715571065,"t":1732410000}
+{"o":17.1475984477,"h":18.8085057872,"l":17.0501932527,"c":18.4680892561,"v":1161949.3264981068,"t":1732413600}
+{"o":18.4680892561,"h":18.9399704018,"l":17.9638804807,"c":18.1665804482,"v":975641.3585561588,"t":1732417200}
+{"o":18.1665804482,"h":18.8692070974,"l":17.9539691384,"c":18.1582784839,"v":1169103.2361155325,"t":1732420800}
+{"o":18.1582784839,"h":18.4735519557,"l":17.7881430676,"c":18.214456802,"v":928827.2212790551,"t":1732424400}
+{"o":18.214456802,"h":18.308029355,"l":18.1164727834,"c":18.2777003626,"v":940563.1934628988,"t":1732428000}
+{"o":18.2777003626,"h":18.3198368422,"l":18.2343894369,"c":18.3139603228,"v":850025.1687097959,"t":1732431600}
+{"o":18.3139603228,"h":18.3275043271,"l":18.0371140927,"c":18.1168091827,"v":904525.4721823086,"t":1732435200}
+{"o":18.1168091827,"h":18.2598080382,"l":17.822443081,"c":17.9217322069,"v":915070.3125389176,"t":1732438800}
+{"o":17.9217322069,"h":17.9550874646,"l":17.5233411425,"c":17.7318361065,"v":997433.0621707236,"t":1732442400}
+{"o":17.7318361065,"h":17.8564046293,"l":17.2968989278,"c":17.5809645806,"v":1197549.3682687106,"t":1732446000}
+{"o":17.5809645806,"h":17.9502565134,"l":17.0517813785,"c":17.4714413554,"v":1724631.8854926475,"t":1732449600}
+{"o":17.4714413554,"h":17.8062915423,"l":17.316543872,"c":17.7059906824,"v":1139589.429970169,"t":1732453200}
+{"o":17.7059906824,"h":17.7270487306,"l":17.3043570933,"c":17.6149654926,"v":1222922.5941335356,"t":1732456800}
+{"o":17.6149654926,"h":17.7726147121,"l":17.3521916163,"c":17.4933315334,"v":1224544.233060539,"t":1732460400}
+{"o":17.4933315334,"h":17.9736092621,"l":17.3596533579,"c":17.5920849114,"v":1355978.8926283626,"t":1732464000}
+{"o":17.5920849114,"h":17.6762115452,"l":16.4809301154,"c":16.7695748697,"v":1191544.2672003896,"t":1732467600}
+{"o":16.7695748697,"h":16.9712945028,"l":15.7769731035,"c":16.4274406582,"v":1066403.6642964578,"t":1732471200}
+{"o":16.4274406582,"h":16.6850213807,"l":14.4865687001,"c":14.7034126767,"v":1069282.9002727019,"t":1732474800}
+{"o":14.7034126767,"h":15.6819598746,"l":13.8276166861,"c":15.286028739,"v":925153.60561129,"t":1732478400}
+{"o":15.286028739,"h":15.3639451916,"l":13.7881828186,"c":14.0964901397,"v":825293.1632417495,"t":1732482000}
+{"o":14.0964901397,"h":15.1062435119,"l":13.4919431,"c":14.2806582036,"v":953334.1737493406,"t":1732485600}
+{"o":14.2806582036,"h":15.5167554184,"l":13.6013590674,"c":15.3517512407,"v":1304495.6334257154,"t":1732489200}
+{"o":15.3517512407,"h":15.8532390857,"l":15.2005981637,"c":15.3670606081,"v":1344625.9117707224,"t":1732492800}
+{"o":15.3670606081,"h":15.8149893574,"l":14.5788216795,"c":14.7451387477,"v":1403531.4804705693,"t":1732496400}
+{"o":14.7451387477,"h":14.9242583002,"l":14.411560345,"c":14.7486678599,"v":1106337.447442488,"t":1732500000}
+{"o":14.7486678599,"h":15.0978519756,"l":14.4624786325,"c":14.7492493833,"v":1053402.7236358048,"t":1732503600}
+{"o":14.7492493833,"h":15.1610931364,"l":14.6636923923,"c":15.0161308378,"v":1013674.4924210478,"t":1732507200}
+{"o":15.0161308378,"h":15.3500500379,"l":14.9959719682,"c":15.2756025548,"v":879171.9816695763,"t":1732510800}
+{"o":15.2756025548,"h":15.8406388297,"l":15.1841762367,"c":15.4138088365,"v":1015324.4751476318,"t":1732514400}
+{"o":15.4138088365,"h":15.7003050781,"l":15.3684185953,"c":15.5498551688,"v":1165955.1281298329,"t":1732518000}
+{"o":15.5498551688,"h":15.6613175409,"l":15.5312244411,"c":15.6333423582,"v":877890.3606789778,"t":1732521600}
+{"o":15.6333423582,"h":15.8555926172,"l":15.4589285914,"c":15.5647818776,"v":1074898.4633954174,"t":1732525200}
+{"o":15.5647818776,"h":15.6118794092,"l":14.4740670871,"c":15.0918621619,"v":903702.7639928232,"t":1732528800}
+{"o":15.0918621619,"h":15.3177479851,"l":14.9041131465,"c":15.1964882569,"v":944789.5363992864,"t":1732532400}
+{"o":15.1964882569,"h":15.2174681356,"l":13.8512393834,"c":13.9443544727,"v":1052668.7447233042,"t":1732536000}
+{"o":13.9443544727,"h":14.2301166797,"l":11.7683504141,"c":13.100354112,"v":1314964.9400210187,"t":1732539600}
+{"o":13.100354112,"h":13.8446038568,"l":12.6194680078,"c":13.0818588314,"v":1638672.5486517788,"t":1732543200}
+{"o":13.0818588314,"h":13.4659109139,"l":12.238819817,"c":12.8622322272,"v":2032540.675239675,"t":1732546800}
+{"o":12.8622322272,"h":13.5041057639,"l":11.2748232853,"c":11.7015482713,"v":1605224.7313648248,"t":1732550400}
+{"o":11.7015482713,"h":11.9842493249,"l":11.0634997703,"c":11.5281500067,"v":1643358.3349061809,"t":1732554000}
+{"o":11.5281500067,"h":11.6444947078,"l":10.3714243405,"c":11.2737038773,"v":1226267.6770842185,"t":1732557600}
+{"o":11.2737038773,"h":11.9901686806,"l":11.1138950562,"c":11.9070323143,"v":1288453.1783276664,"t":1732561200}
+{"o":11.9070323143,"h":12.0107115204,"l":11.3996252047,"c":11.6864382747,"v":1269372.1635102369,"t":1732564800}
+{"o":11.6864382747,"h":11.911103112,"l":11.2558819855,"c":11.7062896086,"v":1417236.4768630115,"t":1732568400}
+{"o":11.7062896086,"h":12.9839420835,"l":11.3425665707,"c":12.8148805206,"v":1414307.5326571881,"t":1732572000}
+{"o":12.8148805206,"h":13.4822739675,"l":12.4749523765,"c":13.173298375,"v":1161732.9410114107,"t":1732575600}
+{"o":13.173298375,"h":13.4244230099,"l":12.427461643,"c":12.7126738191,"v":1409306.4120579499,"t":1732579200}
+{"o":12.7126738191,"h":12.9632733069,"l":12.6641957465,"c":12.9374378184,"v":1034305.5245627768,"t":1732582800}
+{"o":12.9374378184,"h":13.3882665019,"l":12.4708395434,"c":12.5974564122,"v":958582.6158345435,"t":1732586400}
+{"o":12.5974564122,"h":12.7954278656,"l":11.3592748254,"c":11.4965732998,"v":997770.4824733665,"t":1732590000}
+{"o":11.4965732998,"h":12.7595106577,"l":10.4474211928,"c":12.6877171104,"v":1044884.9217766935,"t":1732593600}
+{"o":12.6877171104,"h":12.8574657764,"l":12.1947544397,"c":12.5391397148,"v":997912.9838470231,"t":1732597200}
+{"o":12.5391397148,"h":12.8948972664,"l":12.4348328479,"c":12.7617590826,"v":1068958.6799134072,"t":1732600800}
+{"o":12.7617590826,"h":12.8132196664,"l":12.3061787253,"c":12.6698420437,"v":1124265.0026841396,"t":1732604400}
+{"o":12.6698420437,"h":12.748360561,"l":12.3235630225,"c":12.4785034859,"v":1504628.2051082074,"t":1732608000}
+{"o":12.4785034859,"h":12.7384601693,"l":12.0861698396,"c":12.2933935824,"v":1134858.5787218998,"t":1732611600}
+{"o":12.2933935824,"h":12.3406596076,"l":11.2288465979,"c":11.2337941349,"v":1188845.1988796389,"t":1732615200}
+{"o":11.2337941349,"h":12.0083458661,"l":10.9536809551,"c":11.9516833907,"v":1660378.3892040325,"t":1732618800}
+{"o":11.9516833907,"h":12.1113057947,"l":10.6407220504,"c":10.8746376358,"v":1430980.2644544498,"t":1732622400}
+{"o":10.8746376358,"h":11.6326603104,"l":10.8046487098,"c":11.5100656097,"v":1309501.1277872273,"t":1732626000}
+{"o":11.5100656097,"h":12.8920534413,"l":11.4020404371,"c":12.5234524628,"v":1460241.8871685667,"t":1732629600}
+{"o":12.5234524628,"h":12.9587562418,"l":12.3345478584,"c":12.5896565587,"v":1531220.3800499488,"t":1732633200}
+{"o":12.5896565587,"h":13.1022023069,"l":12.3615726842,"c":12.6934288711,"v":1467547.3701750962,"t":1732636800}
+{"o":12.6934288711,"h":13.054448222,"l":12.5330314494,"c":12.9062045017,"v":1383107.2785447519,"t":1732640400}
+{"o":12.9062045017,"h":12.9102067576,"l":12.0140337489,"c":12.2664425568,"v":1453703.1944472163,"t":1732644000}
+{"o":12.2664425568,"h":12.5227782737,"l":11.7138505062,"c":11.9026785083,"v":1452528.1594820186,"t":1732647600}
+{"o":11.9026785083,"h":12.5693639342,"l":11.7497099319,"c":12.5098126338,"v":1481596.3464635438,"t":1732651200}
+{"o":12.5098126338,"h":12.6375560623,"l":12.2603474155,"c":12.3727493202,"v":1155466.6254964359,"t":1732654800}
+{"o":12.3727493202,"h":12.9483852147,"l":12.2889472586,"c":12.7144400731,"v":1296083.5092131272,"t":1732658400}
+{"o":12.7144400731,"h":12.933964881,"l":12.6288661326,"c":12.898812628,"v":1024990.7332834713,"t":1732662000}
+{"o":12.898812628,"h":13.976191262,"l":12.7879005019,"c":13.7314999249,"v":1164794.4798813446,"t":1732665600}
+{"o":13.7314999249,"h":13.8917018338,"l":13.2900140865,"c":13.7216653814,"v":1130581.7369660449,"t":1732669200}
+{"o":13.7216653814,"h":14.1073864492,"l":13.5972699334,"c":14.0609745956,"v":1239714.9647063247,"t":1732672800}
+{"o":14.0609745956,"h":14.0654472661,"l":13.5533144088,"c":13.6249474398,"v":1374129.8309466161,"t":1732676400}
+{"o":13.6249474398,"h":13.7904449683,"l":13.3405317062,"c":13.3565806528,"v":1320036.3424558376,"t":1732680000}
+{"o":13.3565806528,"h":13.4013657756,"l":13.2157227224,"c":13.3242289194,"v":922287.79922679,"t":1732683600}
+{"o":13.3242289194,"h":13.5603836857,"l":13.2633567653,"c":13.36911846,"v":1191104.9458112784,"t":1732687200}
+{"o":13.36911846,"h":13.6636230514,"l":13.354666309,"c":13.5828524846,"v":1179682.3581685871,"t":1732690800}
+{"o":13.5828524846,"h":13.8196689585,"l":13.5032480217,"c":13.7241334259,"v":1094519.466152797,"t":1732694400}
+{"o":13.7241334259,"h":14.3251619882,"l":13.6059992162,"c":14.310439827,"v":1043540.0124790787,"t":1732698000}
+{"o":14.310439827,"h":14.5422334547,"l":14.1139911901,"c":14.459388477,"v":1061105.1511576774,"t":1732701600}
+{"o":14.459388477,"h":14.5793944235,"l":14.2953275623,"c":14.4622762187,"v":1151505.6034957927,"t":1732705200}
+{"o":14.4622762187,"h":14.4863923049,"l":14.1957545793,"c":14.3358514507,"v":1373290.9378760271,"t":1732708800}
+{"o":14.3358514507,"h":14.5975208053,"l":13.2264157083,"c":13.6397214314,"v":1353562.2930092008,"t":1732712400}
+{"o":13.6397214314,"h":14.0418915883,"l":13.5617984234,"c":13.731327329,"v":1405168.1077954622,"t":1732716000}
+{"o":13.731327329,"h":14.1092340785,"l":13.5955797731,"c":13.8119631246,"v":1470930.9216675134,"t":1732719600}
+{"o":13.8119631246,"h":14.6850589278,"l":13.6714076101,"c":14.4717488191,"v":1497731.740291324,"t":1732723200}
+{"o":14.4717488191,"h":14.9269744576,"l":14.2953922733,"c":14.7994144232,"v":1278547.1358146919,"t":1732726800}
+{"o":14.7994144232,"h":14.9422047531,"l":14.5940577194,"c":14.7138184725,"v":1223886.941551765,"t":1732730400}
+{"o":14.7138184725,"h":14.8082209373,"l":14.4195143342,"c":14.5107671813,"v":1061925.8737891519,"t":1732734000}
+{"o":14.5107671813,"h":14.9432756802,"l":14.3421382701,"c":14.6956340511,"v":1294503.6460650619,"t":1732737600}
+{"o":14.6956340511,"h":14.7461071074,"l":14.3587879283,"c":14.5304398341,"v":1057944.4080061039,"t":1732741200}
+{"o":14.5304398341,"h":14.7059082982,"l":14.3401973323,"c":14.545421591,"v":1009170.2702608133,"t":1732744800}
+{"o":14.545421591,"h":14.6955571404,"l":14.1596329753,"c":14.5634027108,"v":1214232.6896011631,"t":1732748400}
+{"o":14.5634027108,"h":15.1690232394,"l":14.4212491296,"c":15.1032141209,"v":1541415.9227889869,"t":1732752000}
+{"o":15.1032141209,"h":15.3665394854,"l":14.81593605,"c":14.9070290854,"v":1233736.6963120964,"t":1732755600}
+{"o":14.9070290854,"h":15.0512990176,"l":14.7225179728,"c":14.7373796185,"v":1180984.4293786178,"t":1732759200}
+{"o":14.7373796185,"h":14.8377529272,"l":14.4322746178,"c":14.5893443014,"v":1292868.2869605212,"t":1732762800}
+{"o":14.5893443014,"h":14.727612465,"l":14.1090033236,"c":14.1996002451,"v":1068461.2683574141,"t":1732766400}
+{"o":14.1996002451,"h":14.3664464403,"l":13.9859648703,"c":14.1672196618,"v":908298.6702641447,"t":1732770000}
+{"o":14.1672196618,"h":14.1960347364,"l":14.0296816473,"c":14.1303313853,"v":988185.1029179754,"t":1732773600}
+{"o":14.1303313853,"h":14.2568651133,"l":13.8446900229,"c":14.0190369479,"v":1021682.8253533,"t":1732777200}
+{"o":14.0190369479,"h":14.0831209506,"l":13.7990570662,"c":13.974502125,"v":1101842.8040472004,"t":1732780800}
+{"o":13.974502125,"h":14.0553531624,"l":13.7790018479,"c":13.8753378802,"v":1015626.756238588,"t":1732784400}
+{"o":13.8753378802,"h":14.1395072769,"l":13.7533828531,"c":14.0692236125,"v":1097542.6821908127,"t":1732788000}
+{"o":14.0692236125,"h":14.4860266263,"l":13.9829190796,"c":14.4453259928,"v":1088589.7217677187,"t":1732791600}
+{"o":14.4453259928,"h":14.5344350681,"l":14.1760492616,"c":14.4043475163,"v":1091170.8673863111,"t":1732795200}
+{"o":14.4043475163,"h":14.7716812747,"l":14.2148611984,"c":14.7097281416,"v":1191385.2032818459,"t":1732798800}
+{"o":14.7097281416,"h":14.7896109192,"l":14.4339085325,"c":14.5047231578,"v":1469915.3721292685,"t":1732802400}
+{"o":14.5047231578,"h":14.7712913719,"l":14.3173655679,"c":14.5659081947,"v":1404309.4317954062,"t":1732806000}
+{"o":14.5659081947,"h":14.7754044171,"l":14.5658608984,"c":14.6887183408,"v":1273848.088685977,"t":1732809600}
+{"o":14.6887183408,"h":14.9943737657,"l":14.6673277786,"c":14.7898052656,"v":1247878.3163511229,"t":1732813200}
+{"o":14.7898052656,"h":14.9302264074,"l":14.6110782922,"c":14.7004725429,"v":1094315.722485909,"t":1732816800}
+{"o":14.7004725429,"h":14.7433260086,"l":14.5044250109,"c":14.6608882075,"v":994851.3560181941,"t":1732820400}
+{"o":14.6608882075,"h":14.7224732111,"l":14.3949092206,"c":14.5207064537,"v":942065.6198513957,"t":1732824000}
+{"o":14.5207064537,"h":14.6606956598,"l":14.4950539247,"c":14.5173971637,"v":834468.2295566128,"t":1732827600}
+{"o":14.5173971637,"h":14.7114033003,"l":14.3685134675,"c":14.5690661583,"v":844792.1255927443,"t":1732831200}
+{"o":14.5690661583,"h":14.6603408119,"l":14.4510671812,"c":14.5524282394,"v":875794.5953065611,"t":1732834800}
+{"o":14.5524282394,"h":14.622627124,"l":14.4970705147,"c":14.5089542484,"v":1001562.7046642902,"t":1732838400}
+{"o":14.5089542484,"h":14.5942028813,"l":14.3896347684,"c":14.5755545466,"v":930379.8404861584,"t":1732842000}
+{"o":14.5755545466,"h":14.8240890526,"l":14.5138058349,"c":14.7914398364,"v":978552.644916742,"t":1732845600}
+{"o":14.7914398364,"h":14.9300151981,"l":14.7422370831,"c":14.8616488775,"v":949771.5057088741,"t":1732849200}
+{"o":14.8616488775,"h":14.8733046124,"l":14.7451703822,"c":14.7725743007,"v":968668.7786914805,"t":1732852800}
+{"o":14.7725743007,"h":14.8883419953,"l":14.5737089852,"c":14.7145902374,"v":1093325.797171995,"t":1732856400}
+{"o":14.7145902374,"h":14.755204988,"l":14.6659401829,"c":14.719680957,"v":1042702.2345188271,"t":1732860000}
+{"o":14.719680957,"h":14.7773902396,"l":14.4735751883,"c":14.4815666846,"v":1010868.5580629833,"t":1732863600}
+{"o":14.4815666846,"h":14.629316158,"l":14.4776790136,"c":14.5587684921,"v":800338.1697392047,"t":1732867200}
+{"o":14.5587684921,"h":14.6757574558,"l":14.5434812388,"c":14.6472262216,"v":752656.7921599161,"t":1732870800}
+{"o":14.6472262216,"h":14.7531164023,"l":14.637066742,"c":14.7300614619,"v":733593.3513582943,"t":1732874400}
+{"o":14.7300614619,"h":15.0335672188,"l":14.676362222,"c":14.9053252948,"v":823338.1617387088,"t":1732878000}
+{"o":14.9053252948,"h":15.0752589363,"l":14.7048081688,"c":14.8059187009,"v":932213.7492621152,"t":1732881600}
+{"o":14.8059187009,"h":14.9929607785,"l":14.7701305203,"c":14.8927046317,"v":791457.4015780243,"t":1732885200}
+{"o":14.8927046317,"h":14.9924078164,"l":14.7263732821,"c":14.9166878164,"v":902790.8001519789,"t":1732888800}
+{"o":14.9166878164,"h":15.0183510811,"l":14.671321511,"c":14.8103347381,"v":1182922.5292360913,"t":1732892400}
+{"o":14.8103347381,"h":14.9630079589,"l":14.7076379326,"c":14.7235700242,"v":1082648.1139957916,"t":1732896000}
+{"o":14.7235700242,"h":14.775376681,"l":14.5215119534,"c":14.529184578,"v":945266.3562150932,"t":1732899600}
+{"o":14.529184578,"h":14.7184876505,"l":14.5108896976,"c":14.6882436652,"v":868034.1814117939,"t":1732903200}
+{"o":14.6882436652,"h":14.6954243285,"l":14.5485863633,"c":14.6397370255,"v":848737.7387663566,"t":1732906800}
+{"o":14.6397370255,"h":14.798750827,"l":14.5973577659,"c":14.7207182048,"v":803801.5103715563,"t":1732910400}
+{"o":14.7207182048,"h":14.832462762,"l":14.5986941672,"c":14.832277138,"v":787305.9249079258,"t":1732914000}
+{"o":14.832277138,"h":14.9262115475,"l":14.7158242142,"c":14.7517835587,"v":815202.0747398802,"t":1732917600}
+{"o":14.7517835587,"h":14.94273156,"l":14.7006707812,"c":14.8537699555,"v":853581.263894347,"t":1732921200}
+{"o":14.8537699555,"h":14.8537699555,"l":14.650916122,"c":14.6786135133,"v":967832.5741068167,"t":1732924800}
+{"o":14.6786135133,"h":14.7522651972,"l":14.5799274436,"c":14.6587899535,"v":915398.5610630449,"t":1732928400}
+{"o":14.6587899535,"h":14.7733950237,"l":14.6385310611,"c":14.7557674068,"v":830900.8564302921,"t":1732932000}
+{"o":14.7557674068,"h":14.8753540393,"l":14.6295727616,"c":14.8528258018,"v":871699.2868344419,"t":1732935600}
+{"o":14.8528258018,"h":15.239071412,"l":14.7488202699,"c":14.9572518826,"v":722274.30508021,"t":1732939200}
+{"o":14.9572518826,"h":15.0563034379,"l":14.8384883423,"c":15.0414703462,"v":644651.0625847651,"t":1732942800}
+{"o":15.0414703462,"h":15.1817462921,"l":14.9454884875,"c":15.0326341745,"v":745498.612586242,"t":1732946400}
+{"o":15.0326341745,"h":15.2462792398,"l":14.9481839881,"c":15.1233694751,"v":727103.5470936733,"t":1732950000}
+{"o":15.1233694751,"h":15.1977198915,"l":15.0284035334,"c":15.0779190235,"v":689963.1329441052,"t":1732953600}
+{"o":15.0779190235,"h":15.122893172,"l":15.0151386051,"c":15.0514802334,"v":696704.7639012852,"t":1732957200}
+{"o":15.0514802334,"h":15.2292097788,"l":14.8306882299,"c":14.9801222653,"v":768576.2092748469,"t":1732960800}
+{"o":14.9801222653,"h":15.1459564562,"l":14.9589897899,"c":15.046173407,"v":656184.3354061687,"t":1732964400}
+{"o":15.046173407,"h":15.1876948688,"l":14.9956388909,"c":15.1223142245,"v":725857.0569929866,"t":1732968000}
+{"o":15.1223142245,"h":15.2080377262,"l":14.9627934515,"c":14.9722008553,"v":778822.8350343517,"t":1732971600}
+{"o":14.9722008553,"h":15.039955501,"l":14.859220148,"c":14.8731566552,"v":762873.7427528431,"t":1732975200}
+{"o":14.8731566552,"h":14.941584875,"l":14.8064383914,"c":14.9205322896,"v":825139.4451762559,"t":1732978800}
+{"o":14.9205322896,"h":15.0431013918,"l":14.8695999537,"c":15.0129311534,"v":766210.2752302022,"t":1732982400}
+{"o":15.0129311534,"h":15.0170879217,"l":14.7330548392,"c":14.8260636276,"v":858567.8488690259,"t":1732986000}
+{"o":14.8260636276,"h":14.8688523775,"l":14.6340983728,"c":14.8396003904,"v":852895.778277115,"t":1732989600}
+{"o":14.8396003904,"h":14.9315844306,"l":14.6289831385,"c":14.7536800661,"v":736363.1044729183,"t":1732993200}
+{"o":14.7536800661,"h":14.8550457293,"l":14.7114639059,"c":14.7905651284,"v":663954.045196719,"t":1732996800}
+{"o":14.7905651284,"h":14.9290189679,"l":14.7267921428,"c":14.8843113334,"v":713210.172208006,"t":1733000400}
+{"o":14.8843113334,"h":14.8914761806,"l":14.7095256961,"c":14.7482454697,"v":768197.1302698724,"t":1733004000}
+{"o":14.7482454697,"h":14.8481022498,"l":14.5901953026,"c":14.6494428745,"v":759557.893403184,"t":1733007600}
+{"o":14.6494428745,"h":14.7932276606,"l":14.5526006645,"c":14.6522406275,"v":940605.4304220645,"t":1733011200}
+{"o":14.6522406275,"h":14.8187028084,"l":14.5398209775,"c":14.6515001731,"v":1038227.4396273136,"t":1733014800}
+{"o":14.6515001731,"h":14.9157585714,"l":14.4744162302,"c":14.5742770003,"v":1054378.1040667528,"t":1733018400}
+{"o":14.5742770003,"h":14.6919838406,"l":14.5121226924,"c":14.5825086288,"v":793782.1163658939,"t":1733022000}
+{"o":14.5825086288,"h":14.7357979434,"l":14.5031232026,"c":14.7221905498,"v":636991.1983654966,"t":1733025600}
+{"o":14.7221905498,"h":14.7244258799,"l":14.5229717154,"c":14.5291980859,"v":666241.2193277717,"t":1733029200}
+{"o":14.5291980859,"h":14.7630565595,"l":14.5119159551,"c":14.6135812754,"v":602548.6950037954,"t":1733032800}
+{"o":14.6135812754,"h":14.7031926147,"l":14.5314981744,"c":14.6440446187,"v":630185.3813280325,"t":1733036400}
+{"o":14.6440446187,"h":14.8621580429,"l":14.6340077746,"c":14.8300391648,"v":778237.0657807394,"t":1733040000}
+{"o":14.8300391648,"h":14.8410470516,"l":14.665057413,"c":14.7028432861,"v":580806.5827375879,"t":1733043600}
+{"o":14.7028432861,"h":14.7786040037,"l":14.5055334318,"c":14.6847669515,"v":580602.7833506023,"t":1733047200}
+{"o":14.6847669515,"h":14.757672209,"l":14.5747751435,"c":14.6384061668,"v":610320.9212670946,"t":1733050800}
+{"o":14.6384061668,"h":14.7216491395,"l":14.6046107468,"c":14.697888771,"v":681378.6881455294,"t":1733054400}
+{"o":14.697888771,"h":14.7910320194,"l":14.6183765309,"c":14.7525547933,"v":841778.8825105205,"t":1733058000}
+{"o":14.7525547933,"h":14.8245646644,"l":14.6379534901,"c":14.7895484342,"v":989471.6870746906,"t":1733061600}
+{"o":14.7895484342,"h":14.8656198167,"l":14.5832587333,"c":14.7540854384,"v":1052349.8023728998,"t":1733065200}
+{"o":14.7540854384,"h":14.9241626337,"l":14.6702686969,"c":14.7792055011,"v":991419.5799349,"t":1733068800}
+{"o":14.7792055011,"h":14.7921085479,"l":14.60290016,"c":14.71609206,"v":952247.6284781109,"t":1733072400}
+{"o":14.71609206,"h":14.7898884527,"l":14.524504094,"c":14.5413631842,"v":824334.0981859844,"t":1733076000}
+{"o":14.5413631842,"h":14.6465193682,"l":14.466668868,"c":14.6010782274,"v":915947.3595882704,"t":1733079600}
+{"o":14.6010782274,"h":14.6223150313,"l":14.4501389527,"c":14.5668160985,"v":985090.3839999501,"t":1733083200}
+{"o":14.5668160985,"h":14.6834675494,"l":14.4875140769,"c":14.6597214534,"v":1050527.9770263529,"t":1733086800}
+{"o":14.6597214534,"h":14.7925963469,"l":14.6112332476,"c":14.72777472,"v":1020303.9081693987,"t":1733090400}
+{"o":14.72777472,"h":14.8558190061,"l":14.5719840045,"c":14.5899352384,"v":896582.1588302579,"t":1733094000}
+{"o":14.5899352384,"h":14.6069852582,"l":14.3919507945,"c":14.4819778914,"v":988338.4204151467,"t":1733097600}
+{"o":14.4819778914,"h":14.7669100398,"l":14.4533254972,"c":14.7544648332,"v":1215622.1778060347,"t":1733101200}
+{"o":14.7544648332,"h":14.7857666223,"l":14.3759957581,"c":14.4957350203,"v":1190381.8229127731,"t":1733104800}
+{"o":14.4957350203,"h":14.6033937299,"l":14.0682921253,"c":14.2114098547,"v":1491634.1963516101,"t":1733108400}
+{"o":14.2114098547,"h":14.5520059474,"l":13.9980797501,"c":14.4811296204,"v":2069256.734468312,"t":1733112000}
+{"o":14.4811296204,"h":14.6779196933,"l":14.2900304056,"c":14.3718558245,"v":986492.6825234654,"t":1733115600}
+{"o":14.3718558245,"h":14.4809564233,"l":14.1830442397,"c":14.4156006213,"v":1138352.9429907894,"t":1733119200}
+{"o":14.4156006213,"h":14.5088786066,"l":14.2739342338,"c":14.4343990112,"v":1023937.268165656,"t":1733122800}
+{"o":14.4343990112,"h":14.5470420109,"l":14.0194565677,"c":14.3502676932,"v":1417005.4327519266,"t":1733126400}
+{"o":14.3502676932,"h":14.4870069616,"l":14.1484495217,"c":14.4012855876,"v":923398.2116134601,"t":1733130000}
+{"o":14.4012855876,"h":14.5073495164,"l":14.0395372527,"c":14.2310591137,"v":851927.6003985562,"t":1733133600}
+{"o":14.2310591137,"h":14.3511244431,"l":14.1053410068,"c":14.2691074273,"v":846505.4061553075,"t":1733137200}
+{"o":14.2691074273,"h":14.4282763831,"l":13.9992391713,"c":14.1844297204,"v":1025815.5024258501,"t":1733140800}
+{"o":14.1844297204,"h":14.4463596417,"l":13.9145874071,"c":14.315953778,"v":1203090.2670558088,"t":1733144400}
+{"o":14.315953778,"h":14.4647632803,"l":14.0281413518,"c":14.1619278581,"v":1250702.8208314686,"t":1733148000}
+{"o":14.1619278581,"h":14.5736260093,"l":13.9901318023,"c":14.4130313762,"v":2517966.0992106725,"t":1733151600}
+{"o":14.4130313762,"h":14.5595277298,"l":14.0521768547,"c":14.3049985312,"v":1993225.5780439198,"t":1733155200}
+{"o":14.3049985312,"h":14.4361741625,"l":13.7866015734,"c":14.0078286578,"v":2002790.966592744,"t":1733158800}
+{"o":14.0078286578,"h":14.5797939276,"l":13.857096666,"c":14.4652213328,"v":1583961.6004492759,"t":1733162400}
+{"o":14.4652213328,"h":14.6764315904,"l":14.1832332025,"c":14.6224776684,"v":1301063.1450216635,"t":1733166000}
+{"o":14.6224776684,"h":14.7738762364,"l":14.3922330186,"c":14.5438441035,"v":1231052.6141528301,"t":1733169600}
+{"o":14.5438441035,"h":14.7501216662,"l":14.3888083677,"c":14.5399148028,"v":1250459.7504728178,"t":1733173200}
+{"o":14.5399148028,"h":14.797045629,"l":14.5016409872,"c":14.7440589229,"v":1160916.8065587324,"t":1733176800}
+{"o":14.7440589229,"h":14.9214801744,"l":14.7092660399,"c":14.8378712583,"v":1088818.3767532625,"t":1733180400}
+{"o":14.8378712583,"h":14.9515437251,"l":14.7501357427,"c":14.8869302712,"v":1259146.0573241836,"t":1733184000}
+{"o":14.8869302712,"h":14.9504770251,"l":14.7116548328,"c":14.775333058,"v":1376373.6332273178,"t":1733187600}
+{"o":14.775333058,"h":15.1238557012,"l":14.3502414435,"c":14.8096376297,"v":1293702.7335937475,"t":1733191200}
+{"o":14.8096376297,"h":14.9101102599,"l":14.7100629862,"c":14.7654420458,"v":1041473.5291211582,"t":1733194800}
+{"o":14.7654420458,"h":14.9206793237,"l":14.6483341386,"c":14.792238007,"v":1221115.4116938901,"t":1733198400}
+{"o":14.792238007,"h":14.8158447025,"l":14.4918987596,"c":14.5886887305,"v":923012.6467201245,"t":1733202000}
+{"o":14.5886887305,"h":14.7742910798,"l":13.7848366943,"c":13.8849429449,"v":1239968.5133989842,"t":1733205600}
+{"o":13.8849429449,"h":13.9649075617,"l":13.4921834689,"c":13.6866516092,"v":1623296.5747938894,"t":1733209200}
+{"o":13.6866516092,"h":13.8097069488,"l":13.5612123544,"c":13.7130773294,"v":1047063.5860671182,"t":1733212800}
+{"o":13.7130773294,"h":13.7468408663,"l":13.4836325099,"c":13.5741563684,"v":1037914.7594137333,"t":1733216400}
+{"o":13.5741563684,"h":13.6601373311,"l":13.4482960879,"c":13.4742435061,"v":919804.2850918645,"t":1733220000}
+{"o":13.4742435061,"h":13.6798151411,"l":13.3972917031,"c":13.5510454288,"v":943743.4894659451,"t":1733223600}
+{"o":13.5510454288,"h":13.6376661527,"l":13.3442086383,"c":13.5528924816,"v":908987.2329549412,"t":1733227200}
+{"o":13.5528924816,"h":13.8114532742,"l":13.031286786,"c":13.4278825237,"v":1835647.4751361937,"t":1733230800}
+{"o":13.4278825237,"h":14.1204253551,"l":13.1592529809,"c":13.9050821906,"v":2386298.4133045734,"t":1733234400}
+{"o":13.9050821906,"h":14.0310627399,"l":13.5858387699,"c":13.808438173,"v":1921105.1673751718,"t":1733238000}
+{"o":13.808438173,"h":13.9339014962,"l":13.5841341257,"c":13.6791536112,"v":1288382.3185080853,"t":1733241600}
+{"o":13.6791536112,"h":13.8463236963,"l":13.4623380824,"c":13.8384161203,"v":1454742.0249104628,"t":1733245200}
+{"o":13.8384161203,"h":14.0287658303,"l":13.6486575556,"c":13.9509001026,"v":1289531.2044658705,"t":1733248800}
+{"o":13.9509001026,"h":14.0677542573,"l":13.7646373669,"c":14.0518080804,"v":1183669.810747952,"t":1733252400}
+{"o":14.0518080804,"h":14.1838262084,"l":13.9614481668,"c":14.0893922797,"v":1256837.3651302634,"t":1733256000}
+{"o":14.0893922797,"h":14.7680544297,"l":13.8478322124,"c":14.5367201354,"v":2428865.2471941905,"t":1733259600}
+{"o":14.5367201354,"h":14.6000693795,"l":14.3064448625,"c":14.5189385179,"v":1541323.1259249272,"t":1733263200}
+{"o":14.5189385179,"h":14.5413389913,"l":14.2697125541,"c":14.3033926137,"v":1311627.0493626902,"t":1733266800}
+{"o":14.3033926137,"h":14.6676937322,"l":14.2673822586,"c":14.488066482,"v":1391734.7630288806,"t":1733270400}
+{"o":14.488066482,"h":14.6966609745,"l":14.370638192,"c":14.6382268657,"v":1420734.5236904856,"t":1733274000}
+{"o":14.6382268657,"h":14.7274793869,"l":14.1786077424,"c":14.3664180418,"v":1511374.3837002683,"t":1733277600}
+{"o":14.3664180418,"h":14.630931415,"l":14.3524769708,"c":14.548625721,"v":1054997.2476380749,"t":1733281200}
+{"o":14.548625721,"h":14.5868758538,"l":14.397937394,"c":14.5499755314,"v":996102.6379339101,"t":1733284800}
+{"o":14.5499755314,"h":14.838838719,"l":14.465063256,"c":14.6590314925,"v":946363.0162048512,"t":1733288400}
+{"o":14.6590314925,"h":14.7088510653,"l":14.5325801373,"c":14.6688009201,"v":819562.4491433889,"t":1733292000}
+{"o":14.6688009201,"h":14.6835235517,"l":14.5099313622,"c":14.6077315318,"v":681860.4712744016,"t":1733295600}
+{"o":14.6077315318,"h":14.648028575,"l":14.4324907456,"c":14.4758580306,"v":735562.0067216104,"t":1733299200}
+{"o":14.4758580306,"h":14.6482032799,"l":14.4556430605,"c":14.5448211898,"v":679684.6590375254,"t":1733302800}
+{"o":14.5448211898,"h":14.6819987141,"l":14.4546686491,"c":14.6108481492,"v":663384.6246660829,"t":1733306400}
+{"o":14.6108481492,"h":14.6515460003,"l":14.433724859,"c":14.5614128318,"v":778464.9037876303,"t":1733310000}
+{"o":14.5614128318,"h":14.5989531748,"l":14.2281554905,"c":14.3763329218,"v":1103749.5199461428,"t":1733313600}
+{"o":14.3763329218,"h":14.434660289,"l":14.234691628,"c":14.2921020141,"v":964303.5414918892,"t":1733317200}
+{"o":14.2921020141,"h":14.4715246883,"l":14.0723820086,"c":14.3675527591,"v":1384635.7829867862,"t":1733320800}
+{"o":14.3675527591,"h":14.5870587048,"l":14.2114527128,"c":14.5005440614,"v":1612140.0237862663,"t":1733324400}
+{"o":14.5005440614,"h":14.5735636906,"l":13.8221604815,"c":13.9943139059,"v":1947743.9664473529,"t":1733328000}
+{"o":13.9943139059,"h":14.2663850703,"l":13.8444044302,"c":14.217710185,"v":1643188.2574346142,"t":1733331600}
+{"o":14.217710185,"h":14.3449776028,"l":14.0814744949,"c":14.1933146867,"v":1212402.3441873873,"t":1733335200}
+{"o":14.1933146867,"h":14.3808902899,"l":13.9243307636,"c":14.1644145043,"v":997244.7318206904,"t":1733338800}
+{"o":14.1644145043,"h":14.3896122194,"l":12.8975923866,"c":13.5585996283,"v":1412743.1683117177,"t":1733342400}
+{"o":13.5585996283,"h":14.1896345304,"l":13.2461623334,"c":13.7775663966,"v":1517897.1317284564,"t":1733346000}
+{"o":13.7775663966,"h":13.9442071799,"l":13.6503020763,"c":13.7079677859,"v":1039253.8691115817,"t":1733349600}
+{"o":13.7079677859,"h":13.7314245812,"l":13.4256032735,"c":13.6290908248,"v":1154400.3219769963,"t":1733353200}
+{"o":13.6290908248,"h":13.776590867,"l":13.4360427914,"c":13.534154997,"v":1135187.4187883744,"t":1733356800}
+{"o":13.534154997,"h":13.642467994,"l":13.3293675671,"c":13.5864099204,"v":1405754.811473514,"t":1733360400}
+{"o":13.5864099204,"h":14.1446184363,"l":12.7296157044,"c":13.0665274369,"v":1656428.1952166471,"t":1733364000}
+{"o":13.0665274369,"h":13.5691453387,"l":12.7707907362,"c":13.2050618771,"v":2121144.9709356623,"t":1733367600}
+{"o":13.2050618771,"h":13.6932636074,"l":13.1937791927,"c":13.5437392825,"v":1400752.5292072499,"t":1733371200}
+{"o":13.5437392825,"h":13.6163074238,"l":13.2281216825,"c":13.4299391474,"v":1121609.9302634322,"t":1733374800}
+{"o":13.4299391474,"h":13.462367938,"l":13.1222096313,"c":13.3493937823,"v":974607.9948117511,"t":1733378400}
+{"o":13.3493937823,"h":13.4369713941,"l":13.3326266105,"c":13.3735245562,"v":791318.0132097928,"t":1733382000}
+{"o":13.3735245562,"h":13.5290542053,"l":13.2942668837,"c":13.4191501714,"v":892899.8833941108,"t":1733385600}
+{"o":13.4191501714,"h":13.5932071289,"l":13.3629017419,"c":13.5891769628,"v":880953.4442664128,"t":1733389200}
+{"o":13.5891769628,"h":13.7297608851,"l":13.5427146177,"c":13.5506974973,"v":859202.9953848997,"t":1733392800}
+{"o":13.5506974973,"h":13.8876913672,"l":13.5201278941,"c":13.8533755044,"v":837589.4677623189,"t":1733396400}
+{"o":13.8533755044,"h":14.0564073195,"l":13.7062532417,"c":13.726088881,"v":1208612.860281067,"t":1733400000}
+{"o":13.726088881,"h":13.8003987221,"l":13.4048598221,"c":13.5060638192,"v":933509.2199394216,"t":1733403600}
+{"o":13.5060638192,"h":13.5779701952,"l":13.2250522099,"c":13.3799843748,"v":1047722.3550686383,"t":1733407200}
+{"o":13.3799843748,"h":13.5207355336,"l":13.114100277,"c":13.3298442826,"v":1415126.7312638611,"t":1733410800}
+{"o":13.3298442826,"h":13.7619406771,"l":13.2453118343,"c":13.5387995044,"v":1325132.8911858918,"t":1733414400}
+{"o":13.5387995044,"h":13.6057378636,"l":13.371477294,"c":13.5260964515,"v":1008964.4724837652,"t":1733418000}
+{"o":13.5260964515,"h":13.6012443916,"l":13.3073317764,"c":13.3817962036,"v":1053652.3767890166,"t":1733421600}
+{"o":13.3817962036,"h":13.4197177871,"l":12.439235791,"c":12.4897837614,"v":1449140.1972845388,"t":1733425200}
+{"o":12.4897837614,"h":12.8164404861,"l":11.3035300297,"c":12.7245299736,"v":1506766.7970071074,"t":1733428800}
+{"o":12.7245299736,"h":12.7966603301,"l":12.5270512635,"c":12.7597494047,"v":842130.1189835791,"t":1733432400}
+{"o":12.7597494047,"h":13.6320584799,"l":12.3051433011,"c":13.5397205037,"v":1936417.9549354988,"t":1733436000}
+{"o":13.5397205037,"h":13.9477444552,"l":13.3215694788,"c":13.5454420289,"v":1880108.0677619765,"t":1733439600}
+{"o":13.5454420289,"h":13.936560052,"l":13.0483022193,"c":13.4994107911,"v":1450051.4361343943,"t":1733443200}
+{"o":13.4994107911,"h":13.834769354,"l":13.2999715969,"c":13.6226611674,"v":1542641.0609363737,"t":1733446800}
+{"o":13.6226611674,"h":13.6395360719,"l":12.830789228,"c":12.9153202871,"v":984219.0265117666,"t":1733450400}
+{"o":12.9153202871,"h":12.9153202871,"l":12.4153857107,"c":12.6544601597,"v":1234991.0027758565,"t":1733454000}
+{"o":12.6544601597,"h":12.7393774078,"l":12.5165999699,"c":12.6331957139,"v":964632.2414494877,"t":1733457600}
+{"o":12.6331957139,"h":12.6811438028,"l":12.4306201853,"c":12.5140576244,"v":830094.560328206,"t":1733461200}
+{"o":12.5140576244,"h":12.568772513,"l":12.465346248,"c":12.5253567819,"v":765459.8890839835,"t":1733464800}
+{"o":12.5253567819,"h":12.5568850865,"l":12.4160997084,"c":12.554713391,"v":721957.2756412437,"t":1733468400}
+{"o":12.554713391,"h":12.6198541479,"l":12.4163616984,"c":12.4163616984,"v":881519.4085076514,"t":1733472000}
+{"o":12.4163616984,"h":12.4852351779,"l":12.2547461065,"c":12.2815301788,"v":936562.8585031446,"t":1733475600}
+{"o":12.2815301788,"h":12.36989792,"l":12.1974362059,"c":12.3439436659,"v":788578.829535296,"t":1733479200}
+{"o":12.3439436659,"h":12.9353587641,"l":12.2289862002,"c":12.8224318065,"v":703585.0519500453,"t":1733482800}
+{"o":12.8224318065,"h":12.9277014984,"l":12.6018242151,"c":12.6483252408,"v":859036.0643262843,"t":1733486400}
+{"o":12.6483252408,"h":12.9211484331,"l":12.442074217,"c":12.6448742231,"v":1316342.372074754,"t":1733490000}
+{"o":12.6448742231,"h":12.8301433398,"l":12.0399559072,"c":12.4255335095,"v":1164497.526596515,"t":1733493600}
+{"o":12.4255335095,"h":12.573540574,"l":12.2803493696,"c":12.4266763642,"v":1351209.5131616439,"t":1733497200}
+{"o":12.4266763642,"h":12.5448536037,"l":12.3562523827,"c":12.5365509597,"v":1205868.2920789216,"t":1733500800}
+{"o":12.5365509597,"h":12.7270754286,"l":12.4431432462,"c":12.6531077913,"v":1077595.9729337811,"t":1733504400}
+{"o":12.6531077913,"h":12.7787669335,"l":12.5817127914,"c":12.6105206348,"v":991911.2653461036,"t":1733508000}
+{"o":12.6105206348,"h":13.4323140162,"l":12.5191924382,"c":13.2578351838,"v":911900.7759205992,"t":1733511600}
+{"o":13.2578351838,"h":13.3148064485,"l":13.0510414019,"c":13.1359541873,"v":878735.5946270502,"t":1733515200}
+{"o":13.1359541873,"h":13.1928947178,"l":12.9898574554,"c":13.0571167373,"v":851937.5154668152,"t":1733518800}
+{"o":13.0571167373,"h":13.1103154608,"l":13.0229724397,"c":13.0437495626,"v":822194.4475527107,"t":1733522400}
+{"o":13.0437495626,"h":13.1507405342,"l":12.9309091194,"c":13.0284692551,"v":958442.8473577511,"t":1733526000}
+{"o":13.0284692551,"h":13.0990930934,"l":12.9057698894,"c":13.0411187843,"v":854571.3469896108,"t":1733529600}
+{"o":13.0411187843,"h":13.0799759913,"l":12.8874047539,"c":12.9585382289,"v":781417.9154650457,"t":1733533200}
+{"o":12.9585382289,"h":13.7266556347,"l":12.8864229815,"c":13.0330980369,"v":711322.5344354617,"t":1733536800}
+{"o":13.0330980369,"h":13.053172792,"l":12.8260990105,"c":12.9866905341,"v":755354.1059708033,"t":1733540400}
+{"o":12.9866905341,"h":13.0216253394,"l":12.8744095211,"c":13.0098871909,"v":670282.8336928468,"t":1733544000}
+{"o":13.0098871909,"h":13.0526570903,"l":12.877503316,"c":12.9729916763,"v":629104.4897551482,"t":1733547600}
+{"o":12.9729916763,"h":13.0468914962,"l":12.9327470509,"c":13.0149530208,"v":681394.5243202721,"t":1733551200}
+{"o":13.0149530208,"h":13.0547150833,"l":12.8100935068,"c":12.909852475,"v":680399.3778887352,"t":1733554800}
+{"o":12.909852475,"h":13.0058066564,"l":12.8468671416,"c":12.9796015126,"v":657883.7501096509,"t":1733558400}
+{"o":12.9796015126,"h":13.129466856,"l":12.9400924428,"c":13.1110242474,"v":757892.3419927893,"t":1733562000}
+{"o":13.1110242474,"h":13.1460867316,"l":13.0227116878,"c":13.0921962106,"v":719270.7513542544,"t":1733565600}
+{"o":13.0921962106,"h":13.153869158,"l":13.0726292485,"c":13.0968486987,"v":605054.3111369776,"t":1733569200}
+{"o":13.0968486987,"h":13.149642288,"l":12.9770775596,"c":13.0180256045,"v":600964.3190554472,"t":1733572800}
+{"o":13.0180256045,"h":13.2097620425,"l":12.9767106099,"c":13.1980425056,"v":676109.9258348211,"t":1733576400}
+{"o":13.1980425056,"h":13.4270406147,"l":13.0327226256,"c":13.3667423192,"v":962996.1501091147,"t":1733580000}
+{"o":13.3667423192,"h":13.8296139881,"l":13.1795622992,"c":13.5926607313,"v":999095.7096512399,"t":1733583600}
+{"o":13.5926607313,"h":13.6717671012,"l":13.3190660414,"c":13.5028865457,"v":1031568.0712763143,"t":1733587200}
+{"o":13.5028865457,"h":13.5497596801,"l":13.0892639142,"c":13.2086409956,"v":952421.3662630336,"t":1733590800}
+{"o":13.2086409956,"h":13.2920942949,"l":12.4764970005,"c":13.1402831925,"v":1068376.5214052631,"t":1733594400}
+{"o":13.1402831925,"h":13.1928696152,"l":13.0157079846,"c":13.0850118697,"v":924893.7245264238,"t":1733598000}
+{"o":13.0850118697,"h":13.2410910427,"l":13.0239625734,"c":13.1391699531,"v":941859.7602588808,"t":1733601600}
+{"o":13.1391699531,"h":13.2772286945,"l":13.0066453285,"c":13.0875873257,"v":987037.4835224777,"t":1733605200}
+{"o":13.0875873257,"h":13.2488750028,"l":12.8987959404,"c":12.9800122809,"v":884023.9668671676,"t":1733608800}
+{"o":12.9800122809,"h":13.0604918016,"l":12.8316362099,"c":12.8642958601,"v":809723.4039441878,"t":1733612400}
+{"o":12.8642958601,"h":12.9788117353,"l":12.7250696755,"c":12.9008489703,"v":889851.704472238,"t":1733616000}
+{"o":12.9008489703,"h":13.0801274719,"l":12.8325326484,"c":12.9942370464,"v":760449.2634580949,"t":1733619600}
+{"o":12.9942370464,"h":13.1196326939,"l":12.9899602855,"c":13.0973816754,"v":779961.3752271694,"t":1733623200}
+{"o":13.0973816754,"h":13.1765401865,"l":12.9949439391,"c":13.1100779009,"v":829841.5222837874,"t":1733626800}
+{"o":13.1100779009,"h":13.1746479973,"l":12.8825377555,"c":13.0279487685,"v":648719.3331316876,"t":1733630400}
+{"o":13.0279487685,"h":13.0635301876,"l":12.6290379456,"c":12.7477075581,"v":755928.4648896053,"t":1733634000}
+{"o":12.7477075581,"h":12.8202090529,"l":12.6543634811,"c":12.7367610933,"v":715307.8320976492,"t":1733637600}
+{"o":12.7367610933,"h":12.8353784279,"l":12.6904130419,"c":12.7002601308,"v":643279.0787054729,"t":1733641200}
+{"o":12.7002601308,"h":12.7496856135,"l":12.5319006879,"c":12.5978791812,"v":820642.6822853087,"t":1733644800}
+{"o":12.5978791812,"h":12.6550975917,"l":12.418593098,"c":12.5045557258,"v":761389.6040666238,"t":1733648400}
+{"o":12.5045557258,"h":12.7581802084,"l":12.4913922116,"c":12.6523208369,"v":628545.8636569958,"t":1733652000}
+{"o":12.6523208369,"h":12.7748607536,"l":12.6239833047,"c":12.747922908,"v":542103.3894599942,"t":1733655600}
+{"o":12.747922908,"h":12.7901343789,"l":12.6215110156,"c":12.7583521562,"v":621416.448954424,"t":1733659200}
+{"o":12.7583521562,"h":12.8461299819,"l":12.6579529288,"c":12.764885246,"v":709354.460651996,"t":1733662800}
+{"o":12.764885246,"h":12.7729198192,"l":12.581864422,"c":12.5886835045,"v":644202.6821544606,"t":1733666400}
+{"o":12.5886835045,"h":12.6816603074,"l":11.9151952482,"c":12.5613631162,"v":784909.9708553216,"t":1733670000}
+{"o":12.5613631162,"h":12.5810000188,"l":12.1539214028,"c":12.2178384659,"v":883159.7985885732,"t":1733673600}
+{"o":12.2178384659,"h":12.2630246735,"l":10.9544355887,"c":11.7977474475,"v":767379.2832081618,"t":1733677200}
+{"o":11.7977474475,"h":12.7428576398,"l":11.6588774436,"c":12.4211432033,"v":732155.9178390721,"t":1733680800}
+{"o":12.4211432033,"h":12.5053509539,"l":11.3995546565,"c":12.1829562719,"v":766069.5190501267,"t":1733684400}
+{"o":12.1829562719,"h":12.2018025419,"l":11.849302271,"c":12.113522427,"v":771894.1015029397,"t":1733688000}
+{"o":12.113522427,"h":12.4054257263,"l":12.0660582442,"c":12.3684511305,"v":700606.9690883013,"t":1733691600}
+{"o":12.3684511305,"h":13.0267259273,"l":12.3507544486,"c":13.0250780411,"v":649868.3542742288,"t":1733695200}
+{"o":13.0250780411,"h":13.0823395631,"l":12.7358608519,"c":12.7977728624,"v":811492.5425713821,"t":1733698800}
+{"o":12.7977728624,"h":12.8495800145,"l":12.5527415971,"c":12.6306989682,"v":1111627.8053220497,"t":1733702400}
+{"o":12.6306989682,"h":12.7153176223,"l":12.2573552111,"c":12.3790007589,"v":906974.0793132244,"t":1733706000}
+{"o":12.3790007589,"h":12.4442228025,"l":12.1191380317,"c":12.2885219961,"v":906393.0226592328,"t":1733709600}
+{"o":12.2885219961,"h":12.4629550455,"l":12.1897071798,"c":12.4092217831,"v":815116.0318810517,"t":1733713200}
+{"o":12.4092217831,"h":12.5206336635,"l":12.2985306253,"c":12.4948881686,"v":756776.724859196,"t":1733716800}
+{"o":12.4948881686,"h":12.5679316649,"l":12.429473054,"c":12.5542052064,"v":639442.5621080472,"t":1733720400}
+{"o":12.5542052064,"h":12.6318259094,"l":12.4215997293,"c":12.5150477546,"v":792747.7019378712,"t":1733724000}
+{"o":12.5150477546,"h":12.6536515086,"l":12.3805935842,"c":12.5569456303,"v":1076137.8713510763,"t":1733727600}
+{"o":12.5569456303,"h":12.6551857302,"l":12.2702620665,"c":12.3686371946,"v":1052909.1144948008,"t":1733731200}
+{"o":12.3686371946,"h":12.8132018671,"l":12.2697459526,"c":12.6793605966,"v":1038478.9073664235,"t":1733734800}
+{"o":12.6793605966,"h":12.7729043278,"l":12.6443928296,"c":12.7601557831,"v":726334.6545079261,"t":1733738400}
+{"o":12.7601557831,"h":12.811551806,"l":12.4588528988,"c":12.6121137625,"v":848547.7180542317,"t":1733742000}
+{"o":12.6121137625,"h":12.8455547154,"l":12.5547521433,"c":12.8293757806,"v":893853.9996246785,"t":1733745600}
+{"o":12.8293757806,"h":12.9519259811,"l":12.7696287639,"c":12.9023139937,"v":840498.3391161031,"t":1733749200}
+{"o":12.9023139937,"h":13.0586319105,"l":12.8148322721,"c":12.9609088978,"v":955970.4798633172,"t":1733752800}
+{"o":12.9609088978,"h":13.0131352484,"l":12.374764847,"c":12.5154353603,"v":1664839.4474649087,"t":1733756400}
+{"o":12.5154353603,"h":12.6313472453,"l":12.2705739359,"c":12.4481224988,"v":1167109.4866353325,"t":1733760000}
+{"o":12.4481224988,"h":12.5073676317,"l":11.9637425478,"c":12.14157171,"v":1020446.7624941273,"t":1733763600}
+{"o":12.14157171,"h":12.5952135934,"l":12.0649717072,"c":12.4615163445,"v":986261.180989561,"t":1733767200}
+{"o":12.4615163445,"h":12.5225696275,"l":12.0280104901,"c":12.1653886268,"v":1197087.253408439,"t":1733770800}
+{"o":12.1653886268,"h":12.3461061722,"l":11.9768280095,"c":12.0885987522,"v":2356976.5249290601,"t":1733774400}
+{"o":12.0885987522,"h":12.6511765474,"l":11.2832929146,"c":12.4119001713,"v":3726089.4341753209,"t":1733778000}
+{"o":12.4119001713,"h":12.7367212252,"l":11.7115390274,"c":12.6270887469,"v":3016246.067057183,"t":1733781600}
+{"o":12.6270887469,"h":12.7698263955,"l":12.5219632569,"c":12.5707212539,"v":1733971.3668897252,"t":1733785200}
+{"o":12.5707212539,"h":12.8195922477,"l":12.3744515095,"c":12.6144481598,"v":1754788.8278972488,"t":1733788800}
+{"o":12.6144481598,"h":12.709662108,"l":12.4376145118,"c":12.67671489,"v":1326877.2566419328,"t":1733792400}
+{"o":12.67671489,"h":12.830295224,"l":12.2994679051,"c":12.4324595946,"v":1429146.7395421055,"t":1733796000}
+{"o":12.4324595946,"h":12.7777851815,"l":12.0353203095,"c":12.6430446668,"v":2110059.1825615624,"t":1733799600}
+{"o":12.6430446668,"h":12.7423298001,"l":12.4289935066,"c":12.7179342011,"v":1287146.1893025148,"t":1733803200}
+{"o":12.7179342011,"h":13.0568829825,"l":12.566454464,"c":12.9325694156,"v":1031246.5767280876,"t":1733806800}
+{"o":12.9325694156,"h":13.0777171477,"l":12.8356946464,"c":12.994072586,"v":1090328.4984497048,"t":1733810400}
+{"o":12.994072586,"h":13.0331192472,"l":12.7892700633,"c":12.933436479,"v":899825.3317205984,"t":1733814000}
+{"o":12.933436479,"h":12.9873389684,"l":12.7700838679,"c":12.8706897153,"v":983243.9677580642,"t":1733817600}
+{"o":12.8706897153,"h":12.9586245812,"l":12.8006188107,"c":12.8609174341,"v":1140742.2739305526,"t":1733821200}
+{"o":12.8609174341,"h":13.0004518156,"l":12.8124406031,"c":12.929426607,"v":890339.5459068192,"t":1733824800}
+{"o":12.929426607,"h":12.9390874309,"l":12.8033034345,"c":12.872323469,"v":891990.4115197541,"t":1733828400}
+{"o":12.872323469,"h":12.9014656437,"l":12.5191865833,"c":12.581354353,"v":1380416.2207331823,"t":1733832000}
+{"o":12.581354353,"h":12.9796996177,"l":12.5677885085,"c":12.7874999239,"v":1608039.7877970263,"t":1733835600}
+{"o":12.7874999239,"h":13.0717932726,"l":12.6634089992,"c":12.9274151011,"v":3170831.4447733304,"t":1733839200}
+{"o":12.9274151011,"h":13.0508834312,"l":12.2346530807,"c":12.3605759455,"v":2929471.0517373737,"t":1733842800}
+{"o":12.3605759455,"h":12.9495077245,"l":12.2029924284,"c":12.8729705985,"v":2780407.6877253065,"t":1733846400}
+{"o":12.8729705985,"h":13.3463616016,"l":12.4027507019,"c":12.7420732404,"v":2181096.6093970486,"t":1733850000}
+{"o":12.7420732404,"h":13.3660730516,"l":12.6181204648,"c":13.2340068213,"v":1892103.0414388569,"t":1733853600}
+{"o":13.2340068213,"h":13.4712413722,"l":13.1635774127,"c":13.3637363479,"v":1450883.4401534575,"t":1733857200}
+{"o":13.3637363479,"h":13.510886001,"l":13.1428925074,"c":13.2791089872,"v":1327873.2970055668,"t":1733860800}
+{"o":13.2791089872,"h":13.457814744,"l":12.8466594375,"c":12.9445932614,"v":1473124.2951712587,"t":1733864400}
+{"o":12.9445932614,"h":13.0507864674,"l":12.8838543101,"c":13.0276063979,"v":1359245.6940238178,"t":1733868000}
+{"o":13.0276063979,"h":13.0938801667,"l":12.5886439184,"c":12.6574368555,"v":1238898.2763574382,"t":1733871600}
+{"o":12.6574368555,"h":12.831490458,"l":12.5315791672,"c":12.7382069603,"v":1598454.6564339709,"t":1733875200}
+{"o":12.7382069603,"h":12.8876239927,"l":12.5269128815,"c":12.6245679433,"v":2334100.4362759981,"t":1733878800}
+{"o":12.6245679433,"h":12.9206370494,"l":12.6016199266,"c":12.8587580884,"v":1548954.2739274197,"t":1733882400}
+{"o":12.8587580884,"h":13.0611643821,"l":12.7809693228,"c":12.9908432459,"v":1334124.1213445163,"t":1733886000}
+{"o":12.9908432459,"h":13.2187556183,"l":12.8894782967,"c":13.1413792577,"v":1054660.5322767613,"t":1733889600}
+{"o":13.1413792577,"h":13.1684131116,"l":12.9993608931,"c":13.1223597208,"v":866231.9860298567,"t":1733893200}
+{"o":13.1223597208,"h":13.243416165,"l":13.0554216136,"c":13.1664510593,"v":921707.6744751562,"t":1733896800}
+{"o":13.1664510593,"h":13.921007661,"l":13.0261993385,"c":13.208843777,"v":1004523.915687479,"t":1733900400}
+{"o":13.208843777,"h":13.4817107618,"l":13.1917274307,"c":13.4133617746,"v":1050770.238851591,"t":1733904000}
+{"o":13.4133617746,"h":13.4708248221,"l":13.2531520332,"c":13.4505752155,"v":933403.2508319962,"t":1733907600}
+{"o":13.4505752155,"h":13.5720836746,"l":13.4151574102,"c":13.5384897809,"v":863046.5270920583,"t":1733911200}
+{"o":13.5384897809,"h":13.6961067479,"l":13.4275846796,"c":13.5548807378,"v":951135.9172037323,"t":1733914800}
+{"o":13.5548807378,"h":13.7305058232,"l":13.5175422784,"c":13.6228860599,"v":899031.8287414494,"t":1733918400}
+{"o":13.6228860599,"h":13.7811462295,"l":13.3790903403,"c":13.5457198553,"v":1173968.3550245736,"t":1733922000}
+{"o":13.5457198553,"h":13.6178964851,"l":13.1745813984,"c":13.3941928251,"v":1062342.2982515399,"t":1733925600}
+{"o":13.3941928251,"h":13.5927567527,"l":13.370143601,"c":13.4563050597,"v":1728849.0075280026,"t":1733929200}
+{"o":13.4563050597,"h":13.5913355146,"l":13.2333899701,"c":13.462007693,"v":1497066.3183385667,"t":1733932800}
+{"o":13.462007693,"h":13.5510202584,"l":13.3269158678,"c":13.4149773451,"v":1224054.5183724074,"t":1733936400}
+{"o":13.4149773451,"h":13.5244416915,"l":13.3418032284,"c":13.4704750006,"v":1243846.6741919927,"t":1733940000}
+{"o":13.4704750006,"h":13.6129040481,"l":13.4274817899,"c":13.5995568253,"v":1272818.3198253852,"t":1733943600}
+{"o":13.5995568253,"h":13.7202220461,"l":13.4672837665,"c":13.5034138591,"v":1172885.7977502076,"t":1733947200}
+{"o":13.5034138591,"h":13.5295665217,"l":13.4240796695,"c":13.5015624181,"v":1196155.1492898264,"t":1733950800}
+{"o":13.5015624181,"h":13.6256180383,"l":13.4429823272,"c":13.5521953696,"v":3611795.4882278293,"t":1733954400}
+{"o":13.5521953696,"h":13.6868970667,"l":13.4635116864,"c":13.5882787629,"v":1098047.8446406005,"t":1733958000}
+{"o":13.5882787629,"h":13.6430306966,"l":13.4610911787,"c":13.5566000766,"v":1212364.3239673933,"t":1733961600}
+{"o":13.5566000766,"h":13.5902424775,"l":13.3818484082,"c":13.4096964214,"v":1035957.2586201982,"t":1733965200}
+{"o":13.4096964214,"h":13.6078590734,"l":13.2385673048,"c":13.5053164945,"v":1066297.9085855894,"t":1733968800}
+{"o":13.5053164945,"h":13.6797567542,"l":13.3913113168,"c":13.5457993132,"v":1243746.9562070807,"t":1733972400}
+{"o":13.5457993132,"h":13.6452489943,"l":13.4329764513,"c":13.5521442441,"v":963561.1542173127,"t":1733976000}
+{"o":13.5521442441,"h":13.7327032889,"l":13.4429696215,"c":13.5494414568,"v":978016.8949330426,"t":1733979600}
+{"o":13.5494414568,"h":13.5784217992,"l":13.370938049,"c":13.4678120605,"v":1049987.176376417,"t":1733983200}
+{"o":13.4678120605,"h":13.549038807,"l":13.4447136927,"c":13.4572496218,"v":972031.5494597084,"t":1733986800}
+{"o":13.4572496218,"h":13.6121699515,"l":13.4552557293,"c":13.5900404004,"v":849536.1145597474,"t":1733990400}
+{"o":13.5900404004,"h":13.6689314263,"l":13.5581877753,"c":13.5696430189,"v":792562.9491258943,"t":1733994000}
+{"o":13.5696430189,"h":13.595791267,"l":13.4186419928,"c":13.4831977903,"v":882637.2242106245,"t":1733997600}
+{"o":13.4831977903,"h":13.5154895226,"l":13.382976378,"c":13.4731216313,"v":915681.1052970013,"t":1734001200}
+{"o":13.4731216313,"h":14.2711427085,"l":13.4705734881,"c":14.2207804278,"v":930759.3365353028,"t":1734004800}
+{"o":14.2207804278,"h":14.2977562676,"l":13.9013488152,"c":13.9828365072,"v":1532975.1774972992,"t":1734008400}
+{"o":13.9828365072,"h":14.1836052195,"l":13.9148505604,"c":14.1147121078,"v":1522336.9599666791,"t":1734012000}
+{"o":14.1147121078,"h":14.1981860265,"l":13.9691657519,"c":14.1120263163,"v":1313650.8308616765,"t":1734015600}
+{"o":14.1120263163,"h":14.283572532,"l":13.9339153324,"c":14.0427235862,"v":1598089.643645308,"t":1734019200}
+{"o":14.0427235862,"h":14.2581859785,"l":13.7404278239,"c":13.9398483714,"v":1346262.8117747095,"t":1734022800}
+{"o":13.9398483714,"h":14.0118658051,"l":13.6190426218,"c":13.6961305171,"v":1286815.836469034,"t":1734026400}
+{"o":13.6961305171,"h":13.7141570205,"l":13.3164782648,"c":13.398640032,"v":1798105.0747521226,"t":1734030000}
+{"o":13.398640032,"h":13.5453212814,"l":13.39068581,"c":13.4918240618,"v":1302899.7985422057,"t":1734033600}
+{"o":13.4918240618,"h":13.4965925865,"l":13.3546796263,"c":13.4248174713,"v":1302036.5335601619,"t":1734037200}
+{"o":13.4248174713,"h":13.4735528926,"l":13.248505811,"c":13.4576442175,"v":1796640.5904538545,"t":1734040800}
+{"o":13.4576442175,"h":13.4855555451,"l":13.2990768718,"c":13.3825200114,"v":1227184.6497350361,"t":1734044400}
+{"o":13.3825200114,"h":13.5328350897,"l":13.2626841571,"c":13.3574784029,"v":1261600.97291993,"t":1734048000}
+{"o":13.3574784029,"h":13.3677052375,"l":13.1915731208,"c":13.3031122203,"v":1275203.7649344495,"t":1734051600}
+{"o":13.3031122203,"h":13.4668411667,"l":13.2469020972,"c":13.3975303942,"v":1208283.9104764427,"t":1734055200}
+{"o":13.3975303942,"h":13.4353040048,"l":13.3499008785,"c":13.3905913629,"v":1198225.458600153,"t":1734058800}
+{"o":13.3905913629,"h":13.4335168939,"l":13.2893001366,"c":13.3409076226,"v":1002430.3125012746,"t":1734062400}
+{"o":13.3409076226,"h":13.3954979954,"l":13.2603065227,"c":13.2649137944,"v":1288511.3803926378,"t":1734066000}
+{"o":13.2649137944,"h":13.3870906978,"l":13.0822912804,"c":13.2343949262,"v":1186846.8947870613,"t":1734069600}
+{"o":13.2343949262,"h":13.3283397758,"l":13.0575382129,"c":13.3075376148,"v":1046996.2607881502,"t":1734073200}
+{"o":13.3075376148,"h":13.3938494172,"l":13.2060904258,"c":13.3558539908,"v":843776.090880589,"t":1734076800}
+{"o":13.3558539908,"h":13.3774732465,"l":13.2446482205,"c":13.3060481513,"v":875045.993632763,"t":1734080400}
+{"o":13.3060481513,"h":13.3773808978,"l":13.2343086195,"c":13.3555206033,"v":1059331.5310342032,"t":1734084000}
+{"o":13.3555206033,"h":13.4318018151,"l":13.3010058447,"c":13.3010058447,"v":893430.3807260608,"t":1734087600}
+{"o":13.3010058447,"h":13.3668630873,"l":13.2367984787,"c":13.2941321783,"v":1096525.2941568249,"t":1734091200}
+{"o":13.2941321783,"h":13.3809606552,"l":13.0749498994,"c":13.1865867119,"v":1186713.0079513907,"t":1734094800}
+{"o":13.1865867119,"h":13.2432315714,"l":13.0878025918,"c":13.199828475,"v":1287368.9686991887,"t":1734098400}
+{"o":13.199828475,"h":13.4029559311,"l":13.0021036954,"c":13.1056799223,"v":1629703.2167134471,"t":1734102000}
+{"o":13.1056799223,"h":13.2178924464,"l":13.071353791,"c":13.0984231679,"v":1515207.9472428444,"t":1734105600}
+{"o":13.0984231679,"h":13.2761179372,"l":13.0945514383,"c":13.2430775221,"v":1310491.7447116857,"t":1734109200}
+{"o":13.2430775221,"h":13.2601548752,"l":13.0680742872,"c":13.1058002173,"v":1320923.5695362403,"t":1734112800}
+{"o":13.1058002173,"h":13.1892328834,"l":13.0344493204,"c":13.1750425349,"v":1255170.3147982801,"t":1734116400}
+{"o":13.1750425349,"h":13.2548250205,"l":13.0704171055,"c":13.1264072387,"v":1133734.4263131521,"t":1734120000}
+{"o":13.1264072387,"h":13.1646297216,"l":13.0403736395,"c":13.0774384325,"v":1167933.3812352035,"t":1734123600}
+{"o":13.0774384325,"h":13.1703406317,"l":12.915282754,"c":13.1282674002,"v":1141771.4723967947,"t":1734127200}
+{"o":13.1282674002,"h":13.2041340876,"l":12.9917189029,"c":13.1338471846,"v":1063783.8478166189,"t":1734130800}
+{"o":13.1338471846,"h":13.1608028022,"l":13.0679381227,"c":13.1123414896,"v":1279497.9087622664,"t":1734134400}
+{"o":13.1123414896,"h":13.267439534,"l":13.1078154136,"c":13.1821164541,"v":1197222.1014755305,"t":1734138000}
+{"o":13.1821164541,"h":13.2543690784,"l":13.0736063588,"c":13.1313109811,"v":1171259.8161475039,"t":1734141600}
+{"o":13.1313109811,"h":13.1659671702,"l":13.1110848495,"c":13.1488977164,"v":1122323.1321937907,"t":1734145200}
+{"o":13.1488977164,"h":13.1551341782,"l":13.041335188,"c":13.1049039425,"v":1009823.0957001506,"t":1734148800}
+{"o":13.1049039425,"h":13.1470015772,"l":13.0836087487,"c":13.1463998087,"v":876112.4075613648,"t":1734152400}
+{"o":13.1463998087,"h":13.2354502288,"l":13.1336921653,"c":13.1748733576,"v":938900.2560878475,"t":1734156000}
+{"o":13.1748733576,"h":13.1957087447,"l":13.1211617714,"c":13.1313737757,"v":943086.8663875286,"t":1734159600}
+{"o":13.1313737757,"h":13.2424868256,"l":13.0876335925,"c":13.2194216821,"v":970798.8007508276,"t":1734163200}
+{"o":13.2194216821,"h":13.2408717414,"l":13.1662737051,"c":13.1952906734,"v":981480.0423585761,"t":1734166800}
+{"o":13.1952906734,"h":13.2030999182,"l":13.0514719628,"c":13.1374610291,"v":813606.3523552582,"t":1734170400}
+{"o":13.1374610291,"h":13.1588157506,"l":13.0870072159,"c":13.101414365,"v":819174.1428675727,"t":1734174000}
+{"o":13.101414365,"h":13.1198126911,"l":12.9046372307,"c":12.9874336651,"v":978225.1586969807,"t":1734177600}
+{"o":12.9874336651,"h":13.0337283979,"l":12.8337680072,"c":12.9256337663,"v":1143465.600818472,"t":1734181200}
+{"o":12.9256337663,"h":13.0644851859,"l":12.8493133445,"c":13.0201275858,"v":1100271.5742761989,"t":1734184800}
+{"o":13.0201275858,"h":13.1126168099,"l":12.9989410796,"c":13.0645391187,"v":1109037.1740236375,"t":1734188400}
+{"o":13.0645391187,"h":13.1248744184,"l":12.9307137598,"c":13.0637483168,"v":1330636.8829174403,"t":1734192000}
+{"o":13.0637483168,"h":13.5170416245,"l":12.8454311123,"c":13.2546978821,"v":1215004.8780672308,"t":1734195600}
+{"o":13.2546978821,"h":13.3128783536,"l":13.0358860264,"c":13.2094565257,"v":1113422.766855096,"t":1734199200}
+{"o":13.2094565257,"h":13.2968699626,"l":13.0605929879,"c":13.2254564565,"v":1034850.8738915795,"t":1734202800}
+{"o":13.2254564565,"h":13.2579587499,"l":13.0469753361,"c":13.0778936362,"v":1050635.9033910013,"t":1734206400}
+{"o":13.0778936362,"h":13.2347956371,"l":13.0698853392,"c":13.2089220814,"v":965505.4933930971,"t":1734210000}
+{"o":13.2089220814,"h":13.3393669223,"l":13.0547871465,"c":13.1536376761,"v":896964.4198698099,"t":1734213600}
+{"o":13.1536376761,"h":13.3302082033,"l":13.1405930341,"c":13.2679064407,"v":1013479.3726732789,"t":1734217200}
+{"o":13.2679064407,"h":13.3088187215,"l":13.1698797034,"c":13.2261877546,"v":963415.8441369059,"t":1734220800}
+{"o":13.2261877546,"h":13.3297737364,"l":13.2163507977,"c":13.3127565216,"v":891756.9169759913,"t":1734224400}
+{"o":13.3127565216,"h":13.3454684247,"l":13.2604254527,"c":13.2677684805,"v":781105.7010298186,"t":1734228000}
+{"o":13.2677684805,"h":13.2771700007,"l":13.1711625016,"c":13.1713771037,"v":819076.6090379888,"t":1734231600}
+{"o":13.1713771037,"h":13.3776634064,"l":13.1657695499,"c":13.2831381729,"v":946280.9082752115,"t":1734235200}
+{"o":13.2831381729,"h":13.3482157921,"l":13.2045719508,"c":13.2109152837,"v":821645.3216533002,"t":1734238800}
+{"o":13.2109152837,"h":13.2224751867,"l":13.0979297259,"c":13.100164126,"v":818429.5503066888,"t":1734242400}
+{"o":13.100164126,"h":13.1959266046,"l":12.9442369893,"c":13.1043601444,"v":1035337.3533947011,"t":1734246000}
+{"o":13.1043601444,"h":13.1921895363,"l":13.0545918689,"c":13.1825616365,"v":868079.638038112,"t":1734249600}
+{"o":13.1825616365,"h":13.3049434056,"l":13.145510647,"c":13.2714109858,"v":843718.8775048408,"t":1734253200}
+{"o":13.2714109858,"h":13.3490095824,"l":13.2001990648,"c":13.2028772486,"v":813057.0534125121,"t":1734256800}
+{"o":13.2028772486,"h":13.2350148914,"l":13.1759489984,"c":13.2173261962,"v":762647.0043760285,"t":1734260400}
+{"o":13.2173261962,"h":13.4935733988,"l":13.1555053495,"c":13.4733677652,"v":866849.2359370211,"t":1734264000}
+{"o":13.4733677652,"h":13.5346113821,"l":13.3177120178,"c":13.463308448,"v":941240.0179147334,"t":1734267600}
+{"o":13.463308448,"h":13.591385983,"l":13.3889074823,"c":13.5115290512,"v":987370.1042797883,"t":1734271200}
+{"o":13.5115290512,"h":13.5883211029,"l":13.4209215962,"c":13.4869587901,"v":1017061.4196915912,"t":1734274800}
+{"o":13.4869587901,"h":13.6520639226,"l":13.4535692565,"c":13.6049913137,"v":1052986.2961910297,"t":1734278400}
+{"o":13.6049913137,"h":13.6091170326,"l":13.4019581068,"c":13.4431244877,"v":1010468.5698265083,"t":1734282000}
+{"o":13.4431244877,"h":13.4976780187,"l":13.3873685376,"c":13.4682451916,"v":882575.9038305058,"t":1734285600}
+{"o":13.4682451916,"h":13.5404950059,"l":13.383290886,"c":13.4177365279,"v":992106.8715366434,"t":1734289200}
+{"o":13.4177365279,"h":13.4706359997,"l":13.0560193413,"c":13.1024220091,"v":970419.1673566825,"t":1734292800}
+{"o":13.1024220091,"h":13.3003407182,"l":12.8725856458,"c":13.0769952004,"v":1231276.5670744299,"t":1734296400}
+{"o":13.0769952004,"h":13.251538432,"l":13.0146511122,"c":13.225624106,"v":1205911.5827765749,"t":1734300000}
+{"o":13.225624106,"h":13.5983350291,"l":13.1182604915,"c":13.4161833807,"v":1592465.7333902679,"t":1734303600}
+{"o":13.4161833807,"h":13.6063529546,"l":13.1119881163,"c":13.3128477044,"v":1644030.7736995164,"t":1734307200}
+{"o":13.3128477044,"h":13.4482478082,"l":13.2669556426,"c":13.3594830579,"v":1190163.3291206912,"t":1734310800}
+{"o":13.3594830579,"h":13.370642316,"l":13.1466611806,"c":13.1646267524,"v":1233233.0117137474,"t":1734314400}
+{"o":13.1646267524,"h":13.2034609367,"l":13.0552478817,"c":13.1014675796,"v":1128356.9318582776,"t":1734318000}
+{"o":13.1014675796,"h":13.161345407,"l":13.0099889739,"c":13.0459303448,"v":1053844.5696677382,"t":1734321600}
+{"o":13.0459303448,"h":13.1766560928,"l":12.9740413018,"c":13.0869735166,"v":988399.1409326482,"t":1734325200}
+{"o":13.0869735166,"h":13.2329867946,"l":13.0591074061,"c":13.1864476594,"v":992871.7336658017,"t":1734328800}
+{"o":13.1864476594,"h":13.3977353266,"l":13.1694796415,"c":13.3516355865,"v":1002219.3041810396,"t":1734332400}
+{"o":13.3516355865,"h":13.4060721701,"l":13.1527033779,"c":13.1886225657,"v":997961.9897716998,"t":1734336000}
+{"o":13.1886225657,"h":13.238602059,"l":13.043496842,"c":13.0521213438,"v":993145.0217535043,"t":1734339600}
+{"o":13.0521213438,"h":13.1512909056,"l":12.8514537308,"c":13.0717864106,"v":953475.7673538893,"t":1734343200}
+{"o":13.0717864106,"h":13.1072990258,"l":12.7730226106,"c":12.8736508905,"v":1259362.8604356446,"t":1734346800}
+{"o":12.8736508905,"h":12.9866040602,"l":12.7385471628,"c":12.8838864346,"v":1775122.1227426541,"t":1734350400}
+{"o":12.8838864346,"h":13.0234459383,"l":12.8221801601,"c":13.0099218991,"v":1175672.3614838715,"t":1734354000}
+{"o":13.0099218991,"h":13.1241915898,"l":12.9137702666,"c":13.0363660016,"v":1216211.3303930548,"t":1734357600}
+{"o":13.0363660016,"h":13.1280535037,"l":12.9790132454,"c":13.0596221588,"v":1329756.423248807,"t":1734361200}
+{"o":13.0596221588,"h":13.2206549917,"l":13.0504163141,"c":13.1540830022,"v":1505887.093132993,"t":1734364800}
+{"o":13.1540830022,"h":13.3099788232,"l":13.1540770674,"c":13.2108361848,"v":1379533.8078210701,"t":1734368400}
+{"o":13.2108361848,"h":13.3860786443,"l":13.0664713978,"c":13.3822306721,"v":1474629.2366825382,"t":1734372000}
+{"o":13.3822306721,"h":13.4486569054,"l":13.0874011629,"c":13.2369262951,"v":1371796.6888202885,"t":1734375600}
+{"o":13.2369262951,"h":13.2547412943,"l":12.9901643854,"c":13.1239258149,"v":1306845.9932648523,"t":1734379200}
+{"o":13.1239258149,"h":13.3067484492,"l":13.1239258149,"c":13.2868937539,"v":1265546.0278045516,"t":1734382800}
+{"o":13.2868937539,"h":13.3045353197,"l":13.1677217571,"c":13.2338618503,"v":999209.5854485078,"t":1734386400}
+{"o":13.2338618503,"h":13.322752088,"l":13.1112465488,"c":13.1733117608,"v":1096521.3369152946,"t":1734390000}
+{"o":13.1733117608,"h":13.2735733417,"l":12.9082519797,"c":12.9701462998,"v":1451173.1307312457,"t":1734393600}
+{"o":12.9701462998,"h":13.1524783871,"l":12.9447580113,"c":13.1161869746,"v":1259570.9394411037,"t":1734397200}
+{"o":13.1161869746,"h":13.183497086,"l":13.0525032269,"c":13.0969657795,"v":995357.9018355825,"t":1734400800}
+{"o":13.0969657795,"h":13.2170092575,"l":13.0231862358,"c":13.1988212841,"v":1127182.4328579218,"t":1734404400}
+{"o":13.1988212841,"h":13.2193589144,"l":13.0081367235,"c":13.1270693671,"v":994636.6968652053,"t":1734408000}
+{"o":13.1270693671,"h":14.0140504085,"l":13.0579230828,"c":13.3928302349,"v":1028679.6492661822,"t":1734411600}
+{"o":13.3928302349,"h":13.4567765909,"l":13.3044915887,"c":13.3821341269,"v":889420.6798235438,"t":1734415200}
+{"o":13.3821341269,"h":13.5086273142,"l":13.3678475921,"c":13.4500533977,"v":1007950.3976273185,"t":1734418800}
+{"o":13.4500533977,"h":13.6385399999,"l":13.3785012162,"c":13.5495216331,"v":1149679.1376079344,"t":1734422400}
+{"o":13.5495216331,"h":13.8673770067,"l":13.4440254757,"c":13.7863581297,"v":1313421.581928432,"t":1734426000}
+{"o":13.7863581297,"h":13.9045753371,"l":13.677223895,"c":13.8324049809,"v":1236619.0810775904,"t":1734429600}
+{"o":13.8324049809,"h":13.8632077889,"l":13.7061634394,"c":13.7365526565,"v":1177157.7685010626,"t":1734433200}
+{"o":13.7365526565,"h":14.1843970082,"l":13.6209154504,"c":14.0188962399,"v":1649268.1431940713,"t":1734436800}
+{"o":14.0188962399,"h":14.0464218296,"l":13.6602055954,"c":13.7958382693,"v":3148258.1982745021,"t":1734440400}
+{"o":13.7958382693,"h":13.8377513006,"l":13.470340868,"c":13.661225,"v":2304509.2046043263,"t":1734444000}
+{"o":13.661225,"h":13.7174018136,"l":13.3499486649,"c":13.6169784435,"v":2518734.4788088007,"t":1734447600}
+{"o":13.6169784435,"h":14.0383649934,"l":13.4475837002,"c":13.8867707501,"v":2437173.2608750295,"t":1734451200}
+{"o":13.8867707501,"h":13.9756850061,"l":13.7326269566,"c":13.8884497091,"v":1898960.3637745061,"t":1734454800}
+{"o":13.8884497091,"h":14.0480183856,"l":13.7144471668,"c":13.9795970717,"v":1696121.0468843172,"t":1734458400}
+{"o":13.9795970717,"h":14.0679290462,"l":13.8742912455,"c":13.982912153,"v":1508739.6614631955,"t":1734462000}
+{"o":13.982912153,"h":14.0492102032,"l":13.8324431582,"c":13.9176870019,"v":1570213.914589446,"t":1734465600}
+{"o":13.9176870019,"h":13.9399826152,"l":13.8165432895,"c":13.8731521072,"v":1442077.7675626292,"t":1734469200}
+{"o":13.8731521072,"h":13.9609560667,"l":13.5821499103,"c":13.7837222196,"v":1563403.6315948237,"t":1734472800}
+{"o":13.7837222196,"h":14.058444417,"l":13.5892980591,"c":13.9741965682,"v":1631790.6215016744,"t":1734476400}
+{"o":13.9741965682,"h":15.0347783822,"l":13.8799616698,"c":14.2541594833,"v":1722260.0364904827,"t":1734480000}
+{"o":14.2541594833,"h":14.330033554,"l":13.834803764,"c":13.9064531606,"v":1748122.4908206924,"t":1734483600}
+{"o":13.9064531606,"h":14.046947779,"l":13.8570782006,"c":13.9171932949,"v":1796476.8610278335,"t":1734487200}
+{"o":13.9171932949,"h":13.9920694904,"l":13.6649884054,"c":13.7554896645,"v":1530164.1592694104,"t":1734490800}
+{"o":13.7554896645,"h":13.8304768296,"l":13.5625092305,"c":13.6991354484,"v":1467496.8652975671,"t":1734494400}
+{"o":13.6991354484,"h":13.8494464277,"l":13.585222896,"c":13.6364616693,"v":1369886.1880772267,"t":1734498000}
+{"o":13.6364616693,"h":13.75426229,"l":13.4250178547,"c":13.5422462119,"v":1434437.003957941,"t":1734501600}
+{"o":13.5422462119,"h":13.6546940763,"l":13.3314227008,"c":13.4573645777,"v":1238586.8153443749,"t":1734505200}
+{"o":13.4573645777,"h":13.5405556264,"l":13.3568150739,"c":13.448981077,"v":1195832.5487688207,"t":1734508800}
+{"o":13.448981077,"h":13.5718006419,"l":13.4430435223,"c":13.5041325678,"v":1141568.1878384345,"t":1734512400}
+{"o":13.5041325678,"h":13.6161391676,"l":13.4404342185,"c":13.5525115217,"v":1309429.4141270313,"t":1734516000}
+{"o":13.5525115217,"h":13.6493595117,"l":13.4747010066,"c":13.5061456991,"v":1162065.8153842289,"t":1734519600}
+{"o":13.5061456991,"h":13.6270512714,"l":13.3837929014,"c":13.4865179765,"v":1287968.6028298889,"t":1734523200}
+{"o":13.4865179765,"h":13.5845346665,"l":13.3804272715,"c":13.4404480595,"v":1218004.6131944384,"t":1734526800}
+{"o":13.4404480595,"h":13.6241307319,"l":13.3844899122,"c":13.4968004163,"v":1505127.5792706113,"t":1734530400}
+{"o":13.4968004163,"h":13.7775922905,"l":13.4390290962,"c":13.6592308441,"v":1595446.2205977223,"t":1734534000}
+{"o":13.6592308441,"h":13.7617776233,"l":13.4968306736,"c":13.6173669607,"v":1633949.1193308034,"t":1734537600}
+{"o":13.6173669607,"h":13.7531372406,"l":13.4185421787,"c":13.5898062733,"v":1623690.7596852086,"t":1734541200}
+{"o":13.5898062733,"h":13.6781932466,"l":13.4964634055,"c":13.6598998826,"v":1601992.3000863157,"t":1734544800}
+{"o":13.6598998826,"h":13.6866591262,"l":13.1505287219,"c":13.2419450942,"v":2212719.8339810129,"t":1734548400}
+{"o":13.2419450942,"h":13.5278758388,"l":12.8535463134,"c":13.1670567895,"v":3640920.5374523262,"t":1734552000}
+{"o":13.1670567895,"h":13.4740831201,"l":12.8799609017,"c":13.3194427114,"v":1940377.0952868499,"t":1734555600}
+{"o":13.3194427114,"h":13.9684902157,"l":13.0559158597,"c":13.3723721372,"v":1405716.62925875,"t":1734559200}
+{"o":13.3723721372,"h":13.4834600236,"l":13.1602573622,"c":13.4216718595,"v":1552133.4461619086,"t":1734562800}
+{"o":13.4216718595,"h":13.5890749842,"l":13.3576298686,"c":13.5170447257,"v":1539320.1171595457,"t":1734566400}
+{"o":13.5170447257,"h":13.5281584152,"l":13.1225551497,"c":13.1540032032,"v":1401909.9414536871,"t":1734570000}
+{"o":13.1540032032,"h":13.5069589777,"l":12.8296545219,"c":13.3983626517,"v":2267611.3794721873,"t":1734573600}
+{"o":13.3983626517,"h":13.7751436887,"l":13.3050801075,"c":13.5598767031,"v":1602748.1479227839,"t":1734577200}
+{"o":13.5598767031,"h":13.6204231926,"l":13.4448600092,"c":13.4777177199,"v":1165334.7197477708,"t":1734580800}
+{"o":13.4777177199,"h":13.741935683,"l":13.4377886965,"c":13.6129255736,"v":1172459.6780759725,"t":1734584400}
+{"o":13.6129255736,"h":13.7692661066,"l":13.5260473308,"c":13.7055699385,"v":1450419.8072026663,"t":1734588000}
+{"o":13.7055699385,"h":13.8641026421,"l":13.6199841116,"c":13.7391776131,"v":1348533.6833922723,"t":1734591600}
+{"o":13.7391776131,"h":13.8499545031,"l":13.507363598,"c":13.6496055156,"v":1498745.2546507397,"t":1734595200}
+{"o":13.6496055156,"h":13.7905934215,"l":13.5569625006,"c":13.6866767866,"v":1302262.8135226588,"t":1734598800}
+{"o":13.6866767866,"h":13.8387658068,"l":13.6321420352,"c":13.7752210005,"v":1187492.0101463189,"t":1734602400}
+{"o":13.7752210005,"h":13.797880624,"l":13.6322322968,"c":13.770598795,"v":1069258.3378646586,"t":1734606000}
+{"o":13.770598795,"h":13.8906141986,"l":13.5156377663,"c":13.6300750752,"v":1336676.3392867707,"t":1734609600}
+{"o":13.6300750752,"h":13.7185362935,"l":13.5808932545,"c":13.625513514,"v":1513077.300634684,"t":1734613200}
+{"o":13.625513514,"h":13.8115470444,"l":13.4170999087,"c":13.5237848073,"v":1954335.7970207909,"t":1734616800}
+{"o":13.5237848073,"h":13.5641111329,"l":13.1637482308,"c":13.42075223,"v":2264901.1800770541,"t":1734620400}
+{"o":13.42075223,"h":13.5592726533,"l":13.211099163,"c":13.5093633679,"v":1912019.7573542241,"t":1734624000}
+{"o":13.5093633679,"h":13.5140002473,"l":12.7261641752,"c":12.9156859061,"v":2366486.4059093711,"t":1734627600}
+{"o":12.9156859061,"h":13.4362710985,"l":12.1997270499,"c":13.0762928934,"v":3262521.9687644183,"t":1734631200}
+{"o":13.0762928934,"h":13.3293848554,"l":12.5478446515,"c":13.0090724347,"v":2810018.2171806041,"t":1734634800}
+{"o":13.0090724347,"h":13.4796517481,"l":12.6869408191,"c":13.2885651562,"v":2820759.7955711652,"t":1734638400}
+{"o":13.2885651562,"h":13.6814585375,"l":13.153495285,"c":13.3707775346,"v":1752245.5847457284,"t":1734642000}
+{"o":13.3707775346,"h":13.590150421,"l":13.1790256627,"c":13.4835593861,"v":1552917.2193422997,"t":1734645600}
+{"o":13.4835593861,"h":13.4835593861,"l":13.2291828538,"c":13.2670094205,"v":1556517.5473458366,"t":1734649200}
+{"o":13.2670094205,"h":13.4707522411,"l":13.1262545179,"c":13.3698126446,"v":1861056.7559965295,"t":1734652800}
+{"o":13.3698126446,"h":13.4961948609,"l":13.230219038,"c":13.3315036727,"v":1413866.607226959,"t":1734656400}
+{"o":13.3315036727,"h":13.7308471827,"l":13.1086649925,"c":13.4367220157,"v":1659392.4267580777,"t":1734660000}
+{"o":13.4367220157,"h":13.4610093655,"l":13.2383043801,"c":13.2605711923,"v":1239231.7451774622,"t":1734663600}
+{"o":13.2605711923,"h":13.3846707044,"l":13.124682743,"c":13.1319455651,"v":1343233.5662821196,"t":1734667200}
+{"o":13.1319455651,"h":13.225163057,"l":12.9247848873,"c":12.9640050344,"v":1317896.1062007963,"t":1734670800}
+{"o":12.9640050344,"h":13.1351347669,"l":12.6560029398,"c":12.8187132864,"v":1877088.4218299473,"t":1734674400}
+{"o":12.8187132864,"h":13.1734527943,"l":12.8171369178,"c":12.9246038178,"v":1985979.3309385704,"t":1734678000}
+{"o":12.9246038178,"h":12.9656658676,"l":11.6501248487,"c":12.2981530545,"v":2689343.6540421895,"t":1734681600}
+{"o":12.2981530545,"h":12.6238725995,"l":12.0498890655,"c":12.364102334,"v":2683653.2293129363,"t":1734685200}
+{"o":12.364102334,"h":12.4786919001,"l":11.8859712667,"c":12.2960791199,"v":2688206.8183209156,"t":1734688800}
+{"o":12.2960791199,"h":12.8201598571,"l":11.7944446205,"c":12.2395022105,"v":2642540.4809339759,"t":1734692400}
+{"o":12.2395022105,"h":13.2841148189,"l":12.2271439385,"c":12.9628580656,"v":2396851.0994266081,"t":1734696000}
+{"o":12.9628580656,"h":13.3993545095,"l":12.6826829616,"c":13.1667648309,"v":2290796.4751162948,"t":1734699600}
+{"o":13.1667648309,"h":13.2493779276,"l":12.761412027,"c":12.9303082386,"v":1804959.9052252593,"t":1734703200}
+{"o":12.9303082386,"h":13.1309720424,"l":12.7854406331,"c":12.9533182653,"v":1903581.6968055158,"t":1734706800}
+{"o":12.9533182653,"h":13.1603407862,"l":12.2023034487,"c":12.8537401053,"v":2221795.6937149055,"t":1734710400}
+{"o":12.8537401053,"h":12.9933696439,"l":12.7697730086,"c":12.9165087612,"v":1706491.7921257564,"t":1734714000}
+{"o":12.9165087612,"h":13.0023358114,"l":12.7064989842,"c":12.867007268,"v":1573826.6587867448,"t":1734717600}
+{"o":12.867007268,"h":13.0551613334,"l":12.8129194982,"c":12.8911360164,"v":1730444.8809900428,"t":1734721200}
+{"o":12.8911360164,"h":12.9013745217,"l":12.660190208,"c":12.791431062,"v":1720598.8578437075,"t":1734724800}
+{"o":12.791431062,"h":12.8584014724,"l":12.6443754787,"c":12.8501005838,"v":1677731.7203484767,"t":1734728400}
+{"o":12.8501005838,"h":12.9730405363,"l":12.7448870901,"c":12.9167861595,"v":1320119.7060507436,"t":1734732000}
+{"o":12.9167861595,"h":13.046238952,"l":12.8982552015,"c":13.046238952,"v":1336830.3437583358,"t":1734735600}
+{"o":13.046238952,"h":13.0838657648,"l":12.9453871994,"c":13.019055266,"v":1541031.5635312414,"t":1734739200}
+{"o":13.019055266,"h":13.2523938689,"l":13.0054739225,"c":13.1623111361,"v":1729779.7773020028,"t":1734742800}
+{"o":13.1623111361,"h":13.2264804036,"l":13.0734773363,"c":13.1326833722,"v":1723776.2951240989,"t":1734746400}
+{"o":13.1326833722,"h":13.1661701955,"l":13.0681395404,"c":13.1203427477,"v":1692388.2770580659,"t":1734750000}
+{"o":13.1203427477,"h":13.2656189558,"l":12.7966808293,"c":12.9474210536,"v":1471637.2761179209,"t":1734753600}
+{"o":12.9474210536,"h":13.1294069706,"l":12.9302521105,"c":13.1195776317,"v":1411331.3609547401,"t":1734757200}
+{"o":13.1195776317,"h":13.2301927013,"l":13.0042159904,"c":13.1264059988,"v":1381873.5699858423,"t":1734760800}
+{"o":13.1264059988,"h":13.4271298178,"l":13.0825505831,"c":13.1978054918,"v":1351706.6664503554,"t":1734764400}
+{"o":13.1978054918,"h":13.2545281624,"l":13.0520539923,"c":13.091051846,"v":1284952.2203553212,"t":1734768000}
+{"o":13.091051846,"h":13.1258855589,"l":12.9473589032,"c":13.0027035899,"v":1223867.6906423634,"t":1734771600}
+{"o":13.0027035899,"h":13.0668315341,"l":12.9225102836,"c":12.9664144448,"v":1238687.2047344889,"t":1734775200}
+{"o":12.9664144448,"h":12.9813973946,"l":12.8175280754,"c":12.8703628462,"v":1294445.4083488432,"t":1734778800}
+{"o":12.8703628462,"h":14.4724725045,"l":12.4535785593,"c":12.7645519713,"v":1728835.3887604284,"t":1734782400}
+{"o":12.7645519713,"h":12.9378478407,"l":12.4971268686,"c":12.7282600273,"v":1993776.4540556273,"t":1734786000}
+{"o":12.7282600273,"h":12.8721680329,"l":12.5986320688,"c":12.6333461398,"v":1554974.7412883174,"t":1734789600}
+{"o":12.6333461398,"h":12.8435272636,"l":12.5971876363,"c":12.8032611409,"v":1558560.5528055523,"t":1734793200}
+{"o":12.8032611409,"h":12.8679947582,"l":12.5017943871,"c":12.6280773049,"v":1660088.24630018,"t":1734796800}
+{"o":12.6280773049,"h":12.7105943756,"l":12.3965481203,"c":12.6271137543,"v":1912025.333036036,"t":1734800400}
+{"o":12.6271137543,"h":12.7130315163,"l":12.2339677077,"c":12.412223784,"v":1640312.7298150768,"t":1734804000}
+{"o":12.412223784,"h":12.5462319606,"l":12.1524768548,"c":12.4874536097,"v":1660694.2340485088,"t":1734807600}
+{"o":12.4874536097,"h":12.6332954248,"l":12.342569401,"c":12.5118334355,"v":1317932.3959448445,"t":1734811200}
+{"o":12.5118334355,"h":12.5553327103,"l":12.2582367593,"c":12.3940897217,"v":1307993.712178923,"t":1734814800}
+{"o":12.3940897217,"h":12.6349956692,"l":12.2978668801,"c":12.5275121738,"v":1139656.3342400496,"t":1734818400}
+{"o":12.5275121738,"h":12.6145374287,"l":12.3472319583,"c":12.5452788932,"v":1245735.9765640029,"t":1734822000}
+{"o":12.5452788932,"h":12.6808021195,"l":12.3804657567,"c":12.5779467365,"v":1323102.3155420194,"t":1734825600}
+{"o":12.5779467365,"h":12.7189750011,"l":12.4420799134,"c":12.6000683061,"v":1293430.1887682378,"t":1734829200}
+{"o":12.6000683061,"h":12.7833892747,"l":12.4868083219,"c":12.6421272092,"v":1266395.8631274186,"t":1734832800}
+{"o":12.6421272092,"h":12.7883696677,"l":12.5453676515,"c":12.7059998538,"v":1228764.1602637416,"t":1734836400}
+{"o":12.7059998538,"h":12.767179341,"l":12.5197315599,"c":12.5318673387,"v":1288680.0345243108,"t":1734840000}
+{"o":12.5318673387,"h":12.5946537728,"l":12.3866815501,"c":12.5826727385,"v":1592673.2971153755,"t":1734843600}
+{"o":12.5826727385,"h":12.7993692868,"l":12.5401972778,"c":12.7578794599,"v":1322260.9331628738,"t":1734847200}
+{"o":12.7578794599,"h":12.8721064779,"l":12.6324147049,"c":12.7414222248,"v":1241580.14251878,"t":1734850800}
+{"o":12.7414222248,"h":12.8540521571,"l":12.709288411,"c":12.7444933313,"v":1221028.1909884517,"t":1734854400}
+{"o":12.7444933313,"h":12.9225162294,"l":12.7013050414,"c":12.828681028,"v":1025947.2647458906,"t":1734858000}
+{"o":12.828681028,"h":12.9251770586,"l":12.8100117037,"c":12.833874195,"v":1171325.5416738461,"t":1734861600}
+{"o":12.833874195,"h":12.9307510956,"l":12.8175248889,"c":12.9021691483,"v":1225626.762893921,"t":1734865200}
+{"o":12.9021691483,"h":13.0255207174,"l":12.795452195,"c":12.8910764462,"v":1190018.6487557148,"t":1734868800}
+{"o":12.8910764462,"h":12.9655934468,"l":12.7928326063,"c":12.8251046767,"v":1266668.021923376,"t":1734872400}
+{"o":12.8251046767,"h":12.8497969549,"l":12.3773169121,"c":12.4213251896,"v":1544377.7826556433,"t":1734876000}
+{"o":12.4213251896,"h":12.6573687296,"l":12.3756799636,"c":12.5702569578,"v":1357508.641484885,"t":1734879600}
+{"o":12.5702569578,"h":14.0874969843,"l":12.4740303898,"c":12.9745805089,"v":1436354.480940786,"t":1734883200}
+{"o":12.9745805089,"h":13.0663059283,"l":12.8515026543,"c":12.9544255381,"v":1488087.5596319204,"t":1734886800}
+{"o":12.9544255381,"h":13.1198228994,"l":12.8495101473,"c":12.9497497825,"v":1527784.0028630777,"t":1734890400}
+{"o":12.9497497825,"h":12.996385935,"l":12.5994431835,"c":12.7259311203,"v":1588633.8413940195,"t":1734894000}
+{"o":12.7259311203,"h":12.9094084082,"l":12.560841049,"c":12.8440855801,"v":1576933.7793129948,"t":1734897600}
+{"o":12.8440855801,"h":12.951742995,"l":12.7897049429,"c":12.8282734055,"v":1338302.6398434555,"t":1734901200}
+{"o":12.8282734055,"h":12.9303906263,"l":12.6118450333,"c":12.9128888431,"v":1414001.1803156578,"t":1734904800}
+{"o":12.9128888431,"h":12.9785177201,"l":12.8033452282,"c":12.8597412227,"v":1301154.9666880786,"t":1734908400}
+{"o":12.8597412227,"h":12.8668425634,"l":12.6583947012,"c":12.7630881904,"v":1349320.6592077883,"t":1734912000}
+{"o":12.7630881904,"h":12.9684808009,"l":12.4683387073,"c":12.5942513973,"v":1599109.2446689166,"t":1734915600}
+{"o":12.5942513973,"h":12.7126848766,"l":12.4649766901,"c":12.6960557688,"v":1416303.0317183258,"t":1734919200}
+{"o":12.6960557688,"h":13.2771904803,"l":12.6481025916,"c":13.1446874855,"v":1514305.2225334544,"t":1734922800}
+{"o":13.1446874855,"h":13.2507520875,"l":13.0142591948,"c":13.015761004,"v":1183884.2247639101,"t":1734926400}
+{"o":13.015761004,"h":13.0616964358,"l":12.8959252988,"c":12.959519989,"v":1206259.3961566542,"t":1734930000}
+{"o":12.959519989,"h":12.9941854806,"l":12.7280656817,"c":12.7375454948,"v":1420807.9027487342,"t":1734933600}
+{"o":12.7375454948,"h":12.9545628567,"l":12.6617188533,"c":12.9127569699,"v":1195523.63113286,"t":1734937200}
+{"o":12.9127569699,"h":13.072090437,"l":12.8541061691,"c":13.0355993577,"v":1126988.4067548821,"t":1734940800}
+{"o":13.0355993577,"h":13.1996253473,"l":12.9895252568,"c":13.0285301465,"v":1239039.9968186063,"t":1734944400}
+{"o":13.0285301465,"h":13.1651561546,"l":12.9773942961,"c":13.0992546502,"v":1275736.3192772062,"t":1734948000}
+{"o":13.0992546502,"h":13.1315841603,"l":12.9138770706,"c":12.925929599,"v":1431630.8458081884,"t":1734951600}
+{"o":12.925929599,"h":13.0275575665,"l":12.8290136697,"c":12.9744477542,"v":1327531.4330482292,"t":1734955200}
+{"o":12.9744477542,"h":12.9901432268,"l":12.7566589492,"c":12.8587654484,"v":1433786.8049653859,"t":1734958800}
+{"o":12.8587654484,"h":13.0304626832,"l":12.7475449206,"c":12.9385350141,"v":1600335.1340477583,"t":1734962400}
+{"o":12.9385350141,"h":13.0828977375,"l":12.7153324218,"c":12.7394311131,"v":1689649.0350247042,"t":1734966000}
+{"o":12.7394311131,"h":13.0693215644,"l":12.6994277606,"c":13.03296618,"v":1514923.0061094945,"t":1734969600}
+{"o":13.03296618,"h":13.1142221883,"l":12.9079570454,"c":12.9475391255,"v":1383899.0799697826,"t":1734973200}
+{"o":12.9475391255,"h":13.0487252158,"l":12.8946121777,"c":12.9807937192,"v":1096949.8780617523,"t":1734976800}
+{"o":12.9807937192,"h":13.2997244953,"l":12.8862780134,"c":13.0601661365,"v":1227834.2305815232,"t":1734980400}
+{"o":13.0601661365,"h":13.3621465635,"l":12.822393077,"c":13.1322694129,"v":1185619.2673699311,"t":1734984000}
+{"o":13.1322694129,"h":13.3063100938,"l":12.9409564105,"c":12.9656672233,"v":1475102.9574082347,"t":1734987600}
+{"o":12.9656672233,"h":13.1894884222,"l":12.9300446992,"c":13.1222476731,"v":1173565.5290200235,"t":1734991200}
+{"o":13.1222476731,"h":13.3223354497,"l":12.892539919,"c":13.1472029531,"v":1154516.0954134946,"t":1734994800}
+{"o":13.1472029531,"h":13.2020178518,"l":12.9761408574,"c":13.1646176247,"v":1042358.4125665539,"t":1734998400}
+{"o":13.1646176247,"h":13.2300078358,"l":12.9942437833,"c":13.0401913727,"v":976260.9400732539,"t":1735002000}
+{"o":13.0401913727,"h":13.3731265955,"l":12.9305342575,"c":13.2528869985,"v":1036880.437442363,"t":1735005600}
+{"o":13.2528869985,"h":13.4086472515,"l":13.1265994429,"c":13.2747197784,"v":927427.2752328848,"t":1735009200}
+{"o":13.2747197784,"h":13.3585963632,"l":12.9840279742,"c":13.0949872479,"v":910871.1376675456,"t":1735012800}
+{"o":13.0949872479,"h":13.2349645036,"l":12.8533879227,"c":12.9662786542,"v":892820.4495919199,"t":1735016400}
+{"o":12.9662786542,"h":13.2083673032,"l":12.770552188,"c":13.0254842089,"v":793479.77529641,"t":1735020000}
+{"o":13.0254842089,"h":13.1398722511,"l":12.9762776815,"c":13.1106952495,"v":746543.2406869499,"t":1735023600}
+{"o":13.1106952495,"h":13.3774496323,"l":13.0748880728,"c":13.2717682998,"v":980476.841937169,"t":1735027200}
+{"o":13.2717682998,"h":13.3556263649,"l":13.1306452787,"c":13.222626961,"v":1032848.8226807299,"t":1735030800}
+{"o":13.222626961,"h":13.2506041265,"l":13.0862248155,"c":13.0933776096,"v":1145021.577562331,"t":1735034400}
+{"o":13.0933776096,"h":13.2715653974,"l":13.0805965667,"c":13.2496259135,"v":1162524.9767387642,"t":1735038000}
+{"o":13.2496259135,"h":13.3117436218,"l":13.1347227034,"c":13.1869325115,"v":1002615.0677253881,"t":1735041600}
+{"o":13.1869325115,"h":13.4814885869,"l":12.9645480029,"c":13.3021972594,"v":1185742.0198661857,"t":1735045200}
+{"o":13.3021972594,"h":13.321961166,"l":12.9541655197,"c":13.0242738104,"v":1247415.5060758786,"t":1735048800}
+{"o":13.0242738104,"h":13.3368819486,"l":12.9727709483,"c":13.2510202799,"v":1347012.1203970383,"t":1735052400}
+{"o":13.2510202799,"h":13.3668343717,"l":13.0109991436,"c":13.1710891643,"v":1195262.8690747833,"t":1735056000}
+{"o":13.1710891643,"h":13.2796184763,"l":13.0038944096,"c":13.2260473496,"v":1130529.9883182072,"t":1735059600}
+{"o":13.2260473496,"h":13.5082708471,"l":13.1686333183,"c":13.2745235451,"v":1203979.1605472807,"t":1735063200}
+{"o":13.2745235451,"h":13.3116663179,"l":13.1597964572,"c":13.2032407151,"v":1108216.4087919139,"t":1735066800}
+{"o":13.2032407151,"h":13.221566586,"l":13.061365545,"c":13.1535600323,"v":1101671.5326228151,"t":1735070400}
+{"o":13.1535600323,"h":13.3830533039,"l":13.0973073429,"c":13.2688192338,"v":978061.9739796091,"t":1735074000}
+{"o":13.2688192338,"h":13.3788509621,"l":12.9991132757,"c":13.0519361914,"v":922318.7076480524,"t":1735077600}
+{"o":13.0519361914,"h":13.1498737772,"l":12.9592734912,"c":13.0316462366,"v":907421.4344018808,"t":1735081200}
+{"o":13.0316462366,"h":13.1337900658,"l":12.9858182998,"c":13.1051372589,"v":1013053.2044431227,"t":1735084800}
+{"o":13.1051372589,"h":13.4086798455,"l":13.0995344295,"c":13.220729975,"v":1329342.309491355,"t":1735088400}
+{"o":13.220729975,"h":13.3941820664,"l":13.1550331104,"c":13.3133038213,"v":1162753.3171336411,"t":1735092000}
+{"o":13.3133038213,"h":13.4027923297,"l":13.1636698797,"c":13.2335676657,"v":918418.2389734872,"t":1735095600}
+{"o":13.2335676657,"h":13.2484680938,"l":13.1412488534,"c":13.2008905073,"v":765050.5311502105,"t":1735099200}
+{"o":13.2008905073,"h":13.244956611,"l":13.1356596142,"c":13.1991850245,"v":715290.1393371726,"t":1735102800}
+{"o":13.1991850245,"h":13.2792249659,"l":13.1144452387,"c":13.162830652,"v":754469.0552245448,"t":1735106400}
+{"o":13.162830652,"h":13.226843206,"l":12.9817604349,"c":13.1179776355,"v":706457.4855867835,"t":1735110000}
+{"o":13.1179776355,"h":13.1797982005,"l":13.0693218365,"c":13.1006861519,"v":765874.5093634492,"t":1735113600}
+{"o":13.1006861519,"h":13.1560001234,"l":13.0667850155,"c":13.1097495407,"v":600419.0389279284,"t":1735117200}
+{"o":13.1097495407,"h":13.3428877403,"l":13.0088134668,"c":13.0703188097,"v":798561.4421302815,"t":1735120800}
+{"o":13.0703188097,"h":13.115401028,"l":12.9181413293,"c":12.9649068472,"v":687062.2962158904,"t":1735124400}
+{"o":12.9649068472,"h":13.0349402885,"l":12.8518559934,"c":12.9289809067,"v":776323.348898154,"t":1735128000}
+{"o":12.9289809067,"h":12.9960735267,"l":12.9147298606,"c":12.9865596794,"v":651506.2838669065,"t":1735131600}
+{"o":12.9865596794,"h":13.2060835732,"l":12.9802056952,"c":13.17204597,"v":782638.4540221707,"t":1735135200}
+{"o":13.17204597,"h":13.1795115389,"l":12.9753619915,"c":13.1290586777,"v":859294.8429733863,"t":1735138800}
+{"o":13.1290586777,"h":13.1658932896,"l":12.9258330867,"c":13.0153142229,"v":1019496.5029420408,"t":1735142400}
+{"o":13.0153142229,"h":13.1076312287,"l":12.9558192202,"c":13.1056706566,"v":927231.0815219622,"t":1735146000}
+{"o":13.1056706566,"h":13.1348472201,"l":13.014404162,"c":13.0664731622,"v":730073.2915040093,"t":1735149600}
+{"o":13.0664731622,"h":13.2485801373,"l":13.0617189824,"c":13.1291167818,"v":795558.1239165162,"t":1735153200}
+{"o":13.1291167818,"h":13.1901527696,"l":13.0301070642,"c":13.055999394,"v":840733.3731695664,"t":1735156800}
+{"o":13.055999394,"h":13.2119828974,"l":12.9272444863,"c":13.0189049834,"v":883962.8233538246,"t":1735160400}
+{"o":13.0189049834,"h":13.0774662826,"l":12.96403324,"c":13.0420711866,"v":811532.6041521786,"t":1735164000}
+{"o":13.0420711866,"h":13.1157006542,"l":13.0306849252,"c":13.0890979834,"v":753807.7833724023,"t":1735167600}
+{"o":13.0890979834,"h":13.3243075101,"l":13.0062490287,"c":13.0947426766,"v":904638.9634996883,"t":1735171200}
+{"o":13.0947426766,"h":13.2135833027,"l":13.0211502957,"c":13.0643927387,"v":911657.6200528446,"t":1735174800}
+{"o":13.0643927387,"h":13.213368451,"l":13.0011935016,"c":13.0752737768,"v":935909.1355506447,"t":1735178400}
+{"o":13.0752737768,"h":13.2235354999,"l":12.980417754,"c":13.1579578462,"v":1118639.7008907704,"t":1735182000}
+{"o":13.1579578462,"h":13.1609148159,"l":12.9216532072,"c":13.0653090761,"v":1176643.2062073553,"t":1735185600}
+{"o":13.0653090761,"h":13.1355365767,"l":12.9835988497,"c":13.0674585316,"v":935270.340664994,"t":1735189200}
+{"o":13.0674585316,"h":13.1013800286,"l":12.8868742444,"c":13.0278009074,"v":1059310.395410697,"t":1735192800}
+{"o":13.0278009074,"h":13.1799273017,"l":12.8998238155,"c":12.9738922741,"v":911080.2837818824,"t":1735196400}
+{"o":12.9738922741,"h":13.0427104567,"l":12.6400439646,"c":12.7236927437,"v":1504806.5868982128,"t":1735200000}
+{"o":12.7236927437,"h":12.8515347207,"l":12.711599949,"c":12.7710908216,"v":917832.9171071735,"t":1735203600}
+{"o":12.7710908216,"h":12.825290688,"l":12.6573735324,"c":12.7429281726,"v":810305.549470279,"t":1735207200}
+{"o":12.7429281726,"h":12.8895520495,"l":12.7374722754,"c":12.8127563114,"v":840889.1805023132,"t":1735210800}
+{"o":12.8127563114,"h":12.8360752622,"l":12.6975268413,"c":12.7180089237,"v":895108.4592481079,"t":1735214400}
+{"o":12.7180089237,"h":12.7722831258,"l":12.5975432879,"c":12.7250038285,"v":909738.0050009812,"t":1735218000}
+{"o":12.7250038285,"h":12.7962249443,"l":12.6239737088,"c":12.6937734992,"v":1171418.4292011738,"t":1735221600}
+{"o":12.6937734992,"h":12.7860790276,"l":12.6459074882,"c":12.6994681799,"v":1099400.9858723949,"t":1735225200}
+{"o":12.6994681799,"h":12.8539778564,"l":12.6728523582,"c":12.8290496445,"v":1103920.4480379014,"t":1735228800}
+{"o":12.8290496445,"h":12.932034094,"l":12.6119951912,"c":12.7635693863,"v":1109344.0258359776,"t":1735232400}
+{"o":12.7635693863,"h":12.8446894493,"l":12.705194244,"c":12.8388030368,"v":916190.8625283272,"t":1735236000}
+{"o":12.8388030368,"h":12.8509234178,"l":12.7009045462,"c":12.8262514324,"v":790063.2181595743,"t":1735239600}
+{"o":12.8262514324,"h":12.8697498002,"l":10.9805920208,"c":11.3615733525,"v":913262.3235425674,"t":1735243200}
+{"o":11.3615733525,"h":11.7892749797,"l":11.253298698,"c":11.7610110873,"v":971619.2076790227,"t":1735246800}
+{"o":11.7610110873,"h":11.7987995419,"l":11.5296767434,"c":11.5505325886,"v":839056.5086098862,"t":1735250400}
+{"o":11.5505325886,"h":11.6045793401,"l":11.3425096473,"c":11.4239503559,"v":859887.3599868227,"t":1735254000}
+{"o":11.4239503559,"h":11.5165862194,"l":11.3194013993,"c":11.485647088,"v":900959.4043674886,"t":1735257600}
+{"o":11.485647088,"h":11.5624638235,"l":11.3408278363,"c":11.5026180693,"v":755845.2883431831,"t":1735261200}
+{"o":11.5026180693,"h":11.6116615347,"l":11.3837251326,"c":11.4279369504,"v":779563.550365979,"t":1735264800}
+{"o":11.4279369504,"h":11.5989536922,"l":11.4014694098,"c":11.5336806671,"v":745017.8852055038,"t":1735268400}
+{"o":11.5336806671,"h":11.7221096055,"l":11.5040892132,"c":11.6046702557,"v":763147.4926693661,"t":1735272000}
+{"o":11.6046702557,"h":11.6210381229,"l":11.3813992575,"c":11.5678939679,"v":804524.1483082683,"t":1735275600}
+{"o":11.5678939679,"h":11.676510558,"l":11.5678939679,"c":11.6741383384,"v":810381.0856843749,"t":1735279200}
+{"o":11.6741383384,"h":11.7369266105,"l":11.3279331278,"c":11.460461729,"v":1022726.6998260407,"t":1735282800}
+{"o":11.460461729,"h":11.7187509636,"l":11.4272171114,"c":11.5708786031,"v":1000863.8163869373,"t":1735286400}
+{"o":11.5708786031,"h":11.9601013032,"l":11.5614342466,"c":11.8795280972,"v":1300951.2515217348,"t":1735290000}
+{"o":11.8795280972,"h":11.9197180715,"l":11.5666531041,"c":11.6928860506,"v":861281.2491066502,"t":1735293600}
+{"o":11.6928860506,"h":11.7835003067,"l":11.6393960475,"c":11.773469299,"v":827013.268665984,"t":1735297200}
+{"o":11.773469299,"h":11.779612374,"l":11.6630005609,"c":11.6823062688,"v":808209.2532208271,"t":1735300800}
+{"o":11.6823062688,"h":11.6955465347,"l":11.5728238786,"c":11.5995566788,"v":833146.7081482019,"t":1735304400}
+{"o":11.5995566788,"h":11.6073324867,"l":11.3960877362,"c":11.4757913191,"v":1048704.5242180678,"t":1735308000}
+{"o":11.4757913191,"h":11.5383277666,"l":11.1993786254,"c":11.3265440534,"v":1277524.5689087852,"t":1735311600}
+{"o":11.3265440534,"h":11.3816004322,"l":11.22150615,"c":11.3729902136,"v":1150148.8973051396,"t":1735315200}
+{"o":11.3729902136,"h":11.4977014243,"l":11.1466349179,"c":11.3644311495,"v":1100025.8948588665,"t":1735318800}
+{"o":11.3644311495,"h":11.4378672391,"l":11.2894376363,"c":11.4218068147,"v":806068.049560477,"t":1735322400}
+{"o":11.4218068147,"h":11.4406023598,"l":11.1815506788,"c":11.3104137025,"v":877604.7359094835,"t":1735326000}
+{"o":11.3104137025,"h":11.4827776079,"l":11.158626925,"c":11.4198587996,"v":866644.4423843641,"t":1735329600}
+{"o":11.4198587996,"h":11.4611292348,"l":11.3047971688,"c":11.3698108772,"v":809409.5915376798,"t":1735333200}
+{"o":11.3698108772,"h":11.4421881258,"l":11.3248675431,"c":11.3782566058,"v":755211.6239431987,"t":1735336800}
+{"o":11.3782566058,"h":11.395551933,"l":11.2719929389,"c":11.3414161745,"v":800856.8918438207,"t":1735340400}
+{"o":11.3414161745,"h":11.4209539446,"l":11.2740568668,"c":11.3428207706,"v":919263.6139312958,"t":1735344000}
+{"o":11.3428207706,"h":11.5327886798,"l":11.2880176169,"c":11.4296146853,"v":847048.9283765183,"t":1735347600}
+{"o":11.4296146853,"h":11.5717440889,"l":11.2738978191,"c":11.4238437867,"v":853391.1143525466,"t":1735351200}
+{"o":11.4238437867,"h":11.533734377,"l":11.4099024942,"c":11.4800960953,"v":817910.7865718168,"t":1735354800}
+{"o":11.4800960953,"h":11.5269595145,"l":11.4357246407,"c":11.4695338251,"v":655046.8882343582,"t":1735358400}
+{"o":11.4695338251,"h":11.5814566094,"l":11.414987899,"c":11.5562474875,"v":679940.8624134761,"t":1735362000}
+{"o":11.5562474875,"h":11.57310185,"l":11.4657944103,"c":11.5032308972,"v":654281.5986060534,"t":1735365600}
+{"o":11.5032308972,"h":11.6170810143,"l":11.4527873734,"c":11.4995467641,"v":674468.1434358798,"t":1735369200}
+{"o":11.4995467641,"h":11.5810222858,"l":11.4324233515,"c":11.5732656241,"v":666432.00209851,"t":1735372800}
+{"o":11.5732656241,"h":11.6912352311,"l":11.5601987813,"c":11.610643381,"v":661363.9819000331,"t":1735376400}
+{"o":11.610643381,"h":11.6297398177,"l":11.5247359766,"c":11.5425478281,"v":680255.7486548598,"t":1735380000}
+{"o":11.5425478281,"h":11.7833066216,"l":11.5403177121,"c":11.6919990382,"v":736705.2295605412,"t":1735383600}
+{"o":11.6919990382,"h":11.8058673894,"l":11.6044393718,"c":11.7069196438,"v":733898.2412729283,"t":1735387200}
+{"o":11.7069196438,"h":11.8156565063,"l":11.6703748075,"c":11.7620787459,"v":880588.6224809536,"t":1735390800}
+{"o":11.7620787459,"h":11.9062497675,"l":11.716274061,"c":11.8568866339,"v":1161141.1486549231,"t":1735394400}
+{"o":11.8568866339,"h":11.9528876991,"l":11.8568594519,"c":11.8844901852,"v":1011442.0068544946,"t":1735398000}
+{"o":11.8844901852,"h":12.1006687706,"l":11.8485944847,"c":12.0982874227,"v":1021566.7394634475,"t":1735401600}
+{"o":12.0982874227,"h":12.2953867353,"l":12.0414841968,"c":12.2330066782,"v":1060724.8525188696,"t":1735405200}
+{"o":12.2330066782,"h":12.3134681105,"l":12.0992373907,"c":12.1137543615,"v":945203.0312583382,"t":1735408800}
+{"o":12.1137543615,"h":12.2166371874,"l":12.0900666852,"c":12.194449227,"v":878468.4643476037,"t":1735412400}
+{"o":12.194449227,"h":12.236100789,"l":12.0717501367,"c":12.1846358418,"v":718032.8124764734,"t":1735416000}
+{"o":12.1846358418,"h":12.2694220999,"l":12.161801904,"c":12.260409718,"v":760208.5648527889,"t":1735419600}
+{"o":12.260409718,"h":12.4272172926,"l":12.181759522,"c":12.2547402395,"v":850801.3329581433,"t":1735423200}
+{"o":12.2547402395,"h":12.3547841488,"l":12.1980531321,"c":12.3295246546,"v":937186.8104866825,"t":1735426800}
+{"o":12.3295246546,"h":12.3422615121,"l":12.2190779605,"c":12.2348251405,"v":932336.4301756279,"t":1735430400}
+{"o":12.2348251405,"h":12.2668640281,"l":12.0596847082,"c":12.1477530094,"v":827395.2115776491,"t":1735434000}
+{"o":12.1477530094,"h":12.2844520834,"l":12.081552674,"c":12.1619914737,"v":790253.1895397725,"t":1735437600}
+{"o":12.1619914737,"h":12.2418925413,"l":12.1334757457,"c":12.2300194952,"v":1069203.1722769239,"t":1735441200}
+{"o":12.329775735,"h":12.3449541091,"l":12.3074371792,"c":12.3287906643,"v":380155.7770190337,"t":1728244800}
+{"o":12.3287906643,"h":12.3741643723,"l":12.2333139192,"c":12.2441195267,"v":392220.4570027255,"t":1728248400}
+{"o":12.2441195267,"h":12.3313789736,"l":12.2427105478,"c":12.3201848645,"v":357899.5850234181,"t":1728252000}
+{"o":12.3201848645,"h":12.4392884041,"l":12.3199691603,"c":12.4157643346,"v":430112.5334137317,"t":1728255600}
+{"o":12.4157643346,"h":12.6660382206,"l":12.3680743574,"c":12.6500993211,"v":687385.8222378105,"t":1728259200}
+{"o":12.6500993211,"h":12.7535730972,"l":12.6026032008,"c":12.747808867,"v":603145.9431759345,"t":1728262800}
+{"o":12.747808867,"h":12.8706928428,"l":12.6423969427,"c":12.7438272364,"v":510915.0757243732,"t":1728266400}
+{"o":12.7438272364,"h":12.8346474017,"l":12.7065730117,"c":12.8165343489,"v":525001.7763133823,"t":1728270000}
+{"o":12.8165343489,"h":12.8787085879,"l":12.7692720395,"c":12.7986445716,"v":350937.4378112106,"t":1728273600}
+{"o":12.7986445716,"h":12.8920390516,"l":12.7274237568,"c":12.7828468109,"v":351732.2192520947,"t":1728277200}
+{"o":12.7828468109,"h":12.8445839181,"l":12.7710277638,"c":12.8445839181,"v":363373.4665504733,"t":1728280800}
+{"o":12.8445839181,"h":12.8445839181,"l":12.704417444,"c":12.716785555,"v":487052.2892122161,"t":1728284400}
+{"o":12.716785555,"h":12.8159260356,"l":12.6379546552,"c":12.6789601517,"v":425854.2072554424,"t":1728288000}
+{"o":12.6789601517,"h":12.7007604309,"l":12.5333285351,"c":12.5902031473,"v":443106.3606669757,"t":1728291600}
+{"o":12.5902031473,"h":12.6225817709,"l":12.4795680814,"c":12.5585571634,"v":383018.7337353702,"t":1728295200}
+{"o":12.5585571634,"h":12.6227055225,"l":12.4674646445,"c":12.618685692,"v":405773.9351883141,"t":1728298800}
+{"o":12.618685692,"h":12.6235664727,"l":12.5253795447,"c":12.5453633476,"v":498334.4029959007,"t":1728302400}
+{"o":12.5453633476,"h":12.6706419841,"l":12.409963666,"c":12.5825935612,"v":564252.2182743171,"t":1728306000}
+{"o":12.5825935612,"h":12.9581422094,"l":12.4849108589,"c":12.7163451852,"v":933578.0110301331,"t":1728309600}
+{"o":12.7163451852,"h":12.7196528698,"l":12.5346035901,"c":12.5638388732,"v":725753.8278050288,"t":1728313200}
+{"o":12.5638388732,"h":12.6251958899,"l":12.2871826021,"c":12.4498217306,"v":698738.010775558,"t":1728316800}
+{"o":12.4498217306,"h":12.4626470077,"l":12.380137619,"c":12.4425267299,"v":534715.2621950485,"t":1728320400}
+{"o":12.4425267299,"h":12.5619557441,"l":12.1466249937,"c":12.27083893,"v":790256.4096524067,"t":1728324000}
+{"o":12.27083893,"h":12.410547408,"l":12.2640526293,"c":12.3878876825,"v":581330.3253611351,"t":1728327600}
+{"o":12.3878876825,"h":12.4046293221,"l":12.2594679588,"c":12.2703643814,"v":609022.2426665071,"t":1728331200}
+{"o":12.2703643814,"h":12.3835460643,"l":12.1991598957,"c":12.367028032,"v":392019.308817406,"t":1728334800}
+{"o":12.367028032,"h":12.3730717571,"l":12.1527384456,"c":12.171182325,"v":458001.3785611988,"t":1728338400}
+{"o":12.171182325,"h":12.5034275085,"l":12.0849227253,"c":12.3432196957,"v":686950.6048637916,"t":1728342000}
+{"o":12.3432196957,"h":12.4370593658,"l":12.3036126136,"c":12.4111538583,"v":612701.5652469171,"t":1728345600}
+{"o":12.4111538583,"h":12.6098282541,"l":12.3352148812,"c":12.5803094487,"v":455183.0212988291,"t":1728349200}
+{"o":12.5803094487,"h":12.7599189357,"l":12.4245722167,"c":12.540005067,"v":457975.0747098433,"t":1728352800}
+{"o":12.540005067,"h":12.540005067,"l":12.3226193194,"c":12.338547907,"v":387543.0304394737,"t":1728356400}
+{"o":12.338547907,"h":12.3723490234,"l":12.2521233168,"c":12.30105509,"v":417835.0670479593,"t":1728360000}
+{"o":12.30105509,"h":12.3130962681,"l":12.183946251,"c":12.2573201051,"v":447877.0369302242,"t":1728363600}
+{"o":12.2573201051,"h":12.3113139518,"l":12.1288513332,"c":12.2838777656,"v":440926.422446419,"t":1728367200}
+{"o":12.2838777656,"h":12.28630175,"l":12.1011217842,"c":12.2029351005,"v":459765.7562780982,"t":1728370800}
+{"o":12.2029351005,"h":12.2604974734,"l":12.1675654642,"c":12.2431613757,"v":395418.6979588114,"t":1728374400}
+{"o":12.2431613757,"h":12.4479421264,"l":12.1863733967,"c":12.4192499438,"v":369487.5538445776,"t":1728378000}
+{"o":12.4192499438,"h":12.4735831883,"l":12.3843192992,"c":12.4525152238,"v":347166.4909395938,"t":1728381600}
+{"o":12.4525152238,"h":12.5050077557,"l":12.4359717809,"c":12.4885338307,"v":331266.7931630809,"t":1728385200}
+{"o":12.4885338307,"h":12.554997706,"l":12.3425912754,"c":12.3493522852,"v":376617.4294976499,"t":1728388800}
+{"o":12.3493522852,"h":12.499305145,"l":12.0555680539,"c":12.2834808947,"v":499082.7649497003,"t":1728392400}
+{"o":12.2834808947,"h":12.3354211715,"l":12.0271212823,"c":12.2093820987,"v":700026.6010747299,"t":1728396000}
+{"o":12.2093820987,"h":12.2324835933,"l":11.7993526061,"c":11.9495444008,"v":704771.2972929042,"t":1728399600}
+{"o":11.9495444008,"h":12.0976166391,"l":11.7521208676,"c":12.0057295476,"v":611638.2266285605,"t":1728403200}
+{"o":12.0057295476,"h":12.0567111436,"l":11.6070468321,"c":11.9822397246,"v":531321.0074215044,"t":1728406800}
+{"o":11.9822397246,"h":12.0898219124,"l":11.8698232544,"c":11.9494898751,"v":510431.3175150065,"t":1728410400}
+{"o":11.9494898751,"h":12.2730619361,"l":11.891187982,"c":12.1984251979,"v":568872.3687048905,"t":1728414000}
+{"o":12.1984251979,"h":12.2761415158,"l":12.1697908693,"c":12.2761415158,"v":491440.764896505,"t":1728417600}
+{"o":12.2761415158,"h":12.2968060981,"l":12.2236088363,"c":12.2423931234,"v":522855.3023338178,"t":1728421200}
+{"o":12.2423931234,"h":12.2469557516,"l":12.1535487318,"c":12.1631228375,"v":533062.014183642,"t":1728424800}
+{"o":12.1631228375,"h":12.1934119985,"l":12.1106807737,"c":12.1869721772,"v":362731.1070848905,"t":1728428400}
+{"o":12.1869721772,"h":12.2570732076,"l":12.1478391223,"c":12.25662916,"v":533008.658125653,"t":1728432000}
+{"o":12.25662916,"h":12.3532210263,"l":12.2345399684,"c":12.3004299984,"v":823904.9235844576,"t":1728435600}
+{"o":12.3004299984,"h":12.3120491837,"l":12.2254273198,"c":12.234726513,"v":489387.0295763336,"t":1728439200}
+{"o":12.234726513,"h":12.2870948693,"l":12.194409634,"c":12.2312518249,"v":444367.4601270892,"t":1728442800}
+{"o":12.2312518249,"h":12.2435537553,"l":12.1640952267,"c":12.1816541566,"v":358821.1054710145,"t":1728446400}
+{"o":12.1816541566,"h":12.2640980618,"l":12.152216842,"c":12.2480776996,"v":400901.4408317768,"t":1728450000}
+{"o":12.2480776996,"h":12.2585918163,"l":12.1778659316,"c":12.1986965038,"v":540976.8397450567,"t":1728453600}
+{"o":12.1986965038,"h":12.1988206087,"l":12.1241118058,"c":12.1611966218,"v":402501.3307802337,"t":1728457200}
+{"o":12.1611966218,"h":12.1912710593,"l":12.1051635827,"c":12.1425977495,"v":374029.33175879,"t":1728460800}
+{"o":12.1425977495,"h":12.1754181825,"l":12.1207025441,"c":12.1669805905,"v":411216.9715147021,"t":1728464400}
+{"o":12.1669805905,"h":12.1845179663,"l":12.0989116523,"c":12.1162138023,"v":403398.2296496001,"t":1728468000}
+{"o":12.1162138023,"h":12.1717574127,"l":12.1073577232,"c":12.1633819324,"v":380815.7484647161,"t":1728471600}
+{"o":12.1633819324,"h":12.1743246173,"l":11.9882466249,"c":12.0464261777,"v":550809.7744300922,"t":1728475200}
+{"o":12.0464261777,"h":12.0764710215,"l":11.9127053048,"c":11.9855346882,"v":690548.3557538957,"t":1728478800}
+{"o":11.9855346882,"h":12.0677142593,"l":11.9504471203,"c":12.0030496287,"v":621350.1329963342,"t":1728482400}
+{"o":12.0030496287,"h":12.2238934137,"l":12.0023898541,"c":12.2004595175,"v":587115.9579926268,"t":1728486000}
+{"o":12.2004595175,"h":12.2082369556,"l":12.0064523518,"c":12.0354203447,"v":703987.3740749838,"t":1728489600}
+{"o":12.0354203447,"h":12.0843263905,"l":11.9955521896,"c":12.0588929921,"v":653357.9968685987,"t":1728493200}
+{"o":12.0588929921,"h":12.1484489273,"l":11.9480622233,"c":12.0444444269,"v":709356.4904977606,"t":1728496800}
+{"o":12.0444444269,"h":12.0924225495,"l":11.9554153404,"c":12.0842299631,"v":710790.7356202406,"t":1728500400}
+{"o":12.0842299631,"h":12.5264799292,"l":11.8832025332,"c":12.3243022815,"v":814421.3609022137,"t":1728504000}
+{"o":12.3243022815,"h":12.4376475336,"l":12.3087638526,"c":12.4133513017,"v":514947.8843290118,"t":1728507600}
+{"o":12.4133513017,"h":12.5280398402,"l":12.354523558,"c":12.4330708232,"v":573333.5575930576,"t":1728511200}
+{"o":12.4330708232,"h":12.4800639357,"l":12.4254001946,"c":12.4485104269,"v":301455.0274929726,"t":1728514800}
+{"o":12.4485104269,"h":12.4485104269,"l":12.2945794638,"c":12.368420262,"v":469195.9113525522,"t":1728518400}
+{"o":12.368420262,"h":12.4921868907,"l":12.3650284812,"c":12.4500929677,"v":450995.0156814852,"t":1728522000}
+{"o":12.4500929677,"h":12.5005503926,"l":12.4382061083,"c":12.4811497897,"v":410558.9545106399,"t":1728525600}
+{"o":12.4811497897,"h":12.5403219515,"l":12.4574351042,"c":12.4925765163,"v":322784.1813147033,"t":1728529200}
+{"o":12.4925765163,"h":12.5333219783,"l":12.4744224691,"c":12.492353119,"v":322233.9336916361,"t":1728532800}
+{"o":12.492353119,"h":12.6328765733,"l":12.3790312207,"c":12.4924961251,"v":402176.353475499,"t":1728536400}
+{"o":12.4924961251,"h":12.5043178384,"l":12.4530051482,"c":12.4834992283,"v":348161.6365843627,"t":1728540000}
+{"o":12.4834992283,"h":12.4862233948,"l":12.3658299993,"c":12.3658299993,"v":375880.6505421688,"t":1728543600}
+{"o":12.3658299993,"h":12.448193241,"l":12.2660170259,"c":12.3131957303,"v":402017.3035891231,"t":1728547200}
+{"o":12.3131957303,"h":12.3311136471,"l":12.0485428379,"c":12.2225453329,"v":415671.1288500546,"t":1728550800}
+{"o":12.2225453329,"h":12.330776514,"l":12.2132082696,"c":12.3147926564,"v":373756.6582153764,"t":1728554400}
+{"o":12.3147926564,"h":12.4012448603,"l":12.2936644985,"c":12.3948138051,"v":383024.3665471054,"t":1728558000}
+{"o":12.3948138051,"h":12.4247128349,"l":12.2014375172,"c":12.2730908528,"v":653011.5883226859,"t":1728561600}
+{"o":12.2730908528,"h":12.5025919697,"l":12.1202971794,"c":12.3074742833,"v":604740.423343253,"t":1728565200}
+{"o":12.3074742833,"h":12.35731058,"l":12.1374684149,"c":12.2495388359,"v":642807.9021165643,"t":1728568800}
+{"o":12.2495388359,"h":12.3596510574,"l":12.2039843427,"c":12.3590487316,"v":532674.5809783771,"t":1728572400}
+{"o":12.3590487316,"h":12.3973655054,"l":12.2735337116,"c":12.3020024271,"v":546055.6440730627,"t":1728576000}
+{"o":12.3020024271,"h":12.3771739196,"l":12.1596979597,"c":12.2133006979,"v":633706.4845527589,"t":1728579600}
+{"o":12.2133006979,"h":12.286452723,"l":12.0018750931,"c":12.2644992479,"v":812992.104585954,"t":1728583200}
+{"o":12.2644992479,"h":12.3602516627,"l":12.2350677536,"c":12.3530396636,"v":570123.4136098418,"t":1728586800}
+{"o":12.3530396636,"h":12.4184746597,"l":12.2668212818,"c":12.3074130417,"v":520530.8857401543,"t":1728590400}
+{"o":12.3074130417,"h":12.4081477801,"l":12.2797486999,"c":12.4025670475,"v":438476.8776754241,"t":1728594000}
+{"o":12.4025670475,"h":12.4589441443,"l":12.3258459118,"c":12.3992101782,"v":478769.6330291968,"t":1728597600}
+{"o":12.3992101782,"h":12.4485499711,"l":12.3961348609,"c":12.4405008221,"v":420499.891098097,"t":1728601200}
+{"o":12.4405008221,"h":12.5064380695,"l":12.4213555804,"c":12.4700706277,"v":554894.4171121905,"t":1728604800}
+{"o":12.4700706277,"h":12.5720717446,"l":12.4011131412,"c":12.54408471,"v":516972.2633535332,"t":1728608400}
+{"o":12.54408471,"h":12.6194425556,"l":12.501339817,"c":12.6056150028,"v":381756.5615751912,"t":1728612000}
+{"o":12.6056150028,"h":12.6645717422,"l":12.3597287339,"c":12.3834623423,"v":404852.9701749536,"t":1728615600}
+{"o":12.3834623423,"h":12.4116859686,"l":12.3595440485,"c":12.4079981036,"v":341717.8989473396,"t":1728619200}
+{"o":12.4079981036,"h":12.4344856311,"l":12.3844309545,"c":12.3935030846,"v":322152.215929354,"t":1728622800}
+{"o":12.3935030846,"h":12.4797865895,"l":12.3921374528,"c":12.4484985725,"v":405731.7337225279,"t":1728626400}
+{"o":12.4484985725,"h":12.494349788,"l":12.4064117911,"c":12.4142476593,"v":369246.8619573101,"t":1728630000}
+{"o":12.4142476593,"h":12.458449558,"l":12.395214046,"c":12.4365744833,"v":349140.5833263794,"t":1728633600}
+{"o":12.4365744833,"h":12.5131644629,"l":12.4354627799,"c":12.5005001244,"v":426687.8647687417,"t":1728637200}
+{"o":12.5005001244,"h":12.5996014997,"l":12.3378998895,"c":12.5156382874,"v":433368.8150041708,"t":1728640800}
+{"o":12.5156382874,"h":12.5525513184,"l":12.4834053238,"c":12.5213302046,"v":371781.6735897921,"t":1728644400}
+{"o":12.5213302046,"h":12.6259568076,"l":12.222020781,"c":12.4465994871,"v":516464.7503954281,"t":1728648000}
+{"o":12.4465994871,"h":12.5232892304,"l":12.385640644,"c":12.4981703178,"v":585578.1108046444,"t":1728651600}
+{"o":12.4981703178,"h":12.5656821291,"l":12.489343563,"c":12.5233110585,"v":692847.6128216072,"t":1728655200}
+{"o":12.5233110585,"h":12.6675494582,"l":12.5045815134,"c":12.5712234262,"v":823039.9933198952,"t":1728658800}
+{"o":12.5712234262,"h":12.7298279161,"l":12.5280285749,"c":12.6990325144,"v":714655.5813088097,"t":1728662400}
+{"o":12.6990325144,"h":12.8214997192,"l":12.4512166365,"c":12.7667908405,"v":768943.6549930095,"t":1728666000}
+{"o":12.7667908405,"h":12.7831189223,"l":12.5045399708,"c":12.5940161689,"v":672377.1392719432,"t":1728669600}
+{"o":12.5940161689,"h":12.6556144777,"l":12.5242302995,"c":12.5470895601,"v":618899.0604046173,"t":1728673200}
+{"o":12.5470895601,"h":12.6053314361,"l":12.5201869171,"c":12.5952740453,"v":501458.0546953615,"t":1728676800}
+{"o":12.5952740453,"h":12.6362452092,"l":12.5749117873,"c":12.5901611043,"v":495483.0671837085,"t":1728680400}
+{"o":12.5901611043,"h":12.6087005643,"l":12.5159130726,"c":12.5648822483,"v":515827.4853466101,"t":1728684000}
+{"o":12.5648822483,"h":12.5730344589,"l":12.5061532071,"c":12.5356398562,"v":482259.2386301477,"t":1728687600}
+{"o":12.5356398562,"h":12.6296839819,"l":12.5314031028,"c":12.6004210997,"v":567455.6190024869,"t":1728691200}
+{"o":12.6004210997,"h":12.6444165316,"l":12.5527741344,"c":12.5638994717,"v":464123.1396122142,"t":1728694800}
+{"o":12.5638994717,"h":12.5949451345,"l":12.473715226,"c":12.5176027937,"v":402473.0516512105,"t":1728698400}
+{"o":12.5176027937,"h":12.5637556931,"l":12.48673686,"c":12.5527405581,"v":406096.1121354419,"t":1728702000}
+{"o":12.5527405581,"h":12.6210832215,"l":12.5493728124,"c":12.5747150219,"v":400434.4555434526,"t":1728705600}
+{"o":12.5747150219,"h":12.6480743128,"l":12.5666694621,"c":12.6408059143,"v":365356.5782100867,"t":1728709200}
+{"o":12.6408059143,"h":12.65263841,"l":12.6164942053,"c":12.6291462925,"v":388522.0196023435,"t":1728712800}
+{"o":12.6291462925,"h":12.6472871138,"l":12.5950994609,"c":12.6210212119,"v":441417.3485841934,"t":1728716400}
+{"o":12.6210212119,"h":12.6443568485,"l":12.6074401827,"c":12.6262927629,"v":383654.8063690991,"t":1728720000}
+{"o":12.6262927629,"h":12.6417053561,"l":12.5345488934,"c":12.6417053561,"v":357608.3529601317,"t":1728723600}
+{"o":12.6417053561,"h":12.8051556072,"l":12.6222618679,"c":12.773005111,"v":465130.7481638051,"t":1728727200}
+{"o":12.773005111,"h":12.8474095607,"l":12.7184094617,"c":12.7350098795,"v":457713.5046375715,"t":1728730800}
+{"o":12.7350098795,"h":12.8768462401,"l":12.6900123255,"c":12.7909231567,"v":732956.7544001653,"t":1728734400}
+{"o":12.7909231567,"h":12.8148732534,"l":12.7281540628,"c":12.7487479808,"v":576381.8350879011,"t":1728738000}
+{"o":12.7487479808,"h":12.8946093947,"l":12.720638844,"c":12.7983893085,"v":568475.5340605977,"t":1728741600}
+{"o":12.7983893085,"h":12.8247224458,"l":12.6923599947,"c":12.7273887398,"v":615345.4983992127,"t":1728745200}
+{"o":12.7273887398,"h":12.822618578,"l":12.5057152851,"c":12.6977668644,"v":710025.279134886,"t":1728748800}
+{"o":12.6977668644,"h":12.782805559,"l":12.6534549166,"c":12.74113019,"v":614886.2056459123,"t":1728752400}
+{"o":12.74113019,"h":12.7974413518,"l":12.6286523337,"c":12.7297636615,"v":513501.6120600643,"t":1728756000}
+{"o":12.7297636615,"h":12.8228077707,"l":12.6668182853,"c":12.7494220223,"v":427752.7367457224,"t":1728759600}
+{"o":12.7494220223,"h":12.8270538955,"l":12.7322172693,"c":12.7860321746,"v":408243.6530726317,"t":1728763200}
+{"o":12.7860321746,"h":12.8826438188,"l":12.7655414074,"c":12.7868995525,"v":479267.7221095936,"t":1728766800}
+{"o":12.7868995525,"h":12.829141794,"l":12.7473118835,"c":12.8024370128,"v":455304.3287721401,"t":1728770400}
+{"o":12.8024370128,"h":12.8629544981,"l":12.737228152,"c":12.7969138698,"v":488651.3970233327,"t":1728774000}
+{"o":12.7969138698,"h":12.9589165139,"l":12.7938319325,"c":12.89145822,"v":463843.9379105473,"t":1728777600}
+{"o":12.89145822,"h":12.9025660092,"l":12.7754768224,"c":12.8360483923,"v":451929.0376409913,"t":1728781200}
+{"o":12.8360483923,"h":12.8514377356,"l":12.8159271163,"c":12.849832973,"v":410260.5111812703,"t":1728784800}
+{"o":12.849832973,"h":12.8521236699,"l":12.5333256821,"c":12.6965856812,"v":439117.2100045901,"t":1728788400}
+{"o":12.6965856812,"h":12.7645583001,"l":12.6906940024,"c":12.753590305,"v":445552.5664684044,"t":1728792000}
+{"o":12.753590305,"h":12.8205733674,"l":12.7357737785,"c":12.7936182888,"v":539623.2978006466,"t":1728795600}
+{"o":12.7936182888,"h":12.8359613967,"l":12.7736345235,"c":12.7881288889,"v":423468.7863811793,"t":1728799200}
+{"o":12.7881288889,"h":12.8304288445,"l":12.7419033834,"c":12.7980357933,"v":466727.6377626444,"t":1728802800}
+{"o":12.7980357933,"h":12.8533725195,"l":12.7909068596,"c":12.817106596,"v":477656.6634650327,"t":1728806400}
+{"o":12.817106596,"h":12.9663858623,"l":12.8114923555,"c":12.9147731063,"v":480760.5142452708,"t":1728810000}
+{"o":12.9147731063,"h":12.9767508869,"l":12.8711243782,"c":12.8712736484,"v":480356.1661691514,"t":1728813600}
+{"o":12.8712736484,"h":12.9084696454,"l":12.6636802381,"c":12.6911520492,"v":536414.3362895154,"t":1728817200}
+{"o":12.6911520492,"h":12.7849544712,"l":12.682285003,"c":12.759748693,"v":572422.3047009967,"t":1728820800}
+{"o":12.759748693,"h":12.8885389967,"l":12.7434801548,"c":12.8136497714,"v":527897.2422463663,"t":1728824400}
+{"o":12.8136497714,"h":12.9248374042,"l":12.5590690481,"c":12.7587540929,"v":595546.5927468495,"t":1728828000}
+{"o":12.7587540929,"h":12.9125343009,"l":12.6257026714,"c":12.8347042719,"v":692449.556829468,"t":1728831600}
+{"o":12.8347042719,"h":12.9102345203,"l":12.7651928778,"c":12.8921900029,"v":603969.4239858335,"t":1728835200}
+{"o":12.8921900029,"h":12.9941279536,"l":12.7658677207,"c":12.8445656681,"v":578336.5918796702,"t":1728838800}
+{"o":12.8445656681,"h":12.8824327713,"l":12.7731557723,"c":12.8398086516,"v":584306.8922921509,"t":1728842400}
+{"o":12.8398086516,"h":13.0754689024,"l":12.7141139458,"c":12.9180745416,"v":1240421.6724613004,"t":1728846000}
+{"o":12.9180745416,"h":12.9515398985,"l":12.7733694068,"c":12.9470482586,"v":798645.9727073513,"t":1728849600}
+{"o":12.9470482586,"h":13.0919776068,"l":12.7189718444,"c":12.9083845291,"v":588023.9806653779,"t":1728853200}
+{"o":12.9083845291,"h":12.9918136747,"l":12.8627422753,"c":12.8999906242,"v":621489.8146039948,"t":1728856800}
+{"o":12.8999906242,"h":12.9040333696,"l":12.7764371103,"c":12.8845157716,"v":509400.0065393914,"t":1728860400}
+{"o":12.8845157716,"h":13.0162862194,"l":12.7658008289,"c":12.8269682783,"v":532911.6976478276,"t":1728864000}
+{"o":12.8269682783,"h":12.929494468,"l":12.7765782617,"c":12.8322625956,"v":675682.9315143636,"t":1728867600}
+{"o":12.8322625956,"h":13.0522465984,"l":12.526330716,"c":12.652087445,"v":590979.0204677606,"t":1728871200}
+{"o":12.652087445,"h":13.0369677254,"l":12.3810452641,"c":12.7540426136,"v":846815.0939231472,"t":1728874800}
+{"o":12.7540426136,"h":12.893243999,"l":12.6298526402,"c":12.7545150294,"v":863731.2100576884,"t":1728878400}
+{"o":12.7545150294,"h":12.7819480513,"l":12.6407483707,"c":12.6896221941,"v":545221.6724564621,"t":1728882000}
+{"o":12.6896221941,"h":12.8322076726,"l":12.6037959018,"c":12.6898079122,"v":561877.8859761879,"t":1728885600}
+{"o":12.6898079122,"h":12.779469026,"l":12.6326806609,"c":12.7482412061,"v":643185.7049481443,"t":1728889200}
+{"o":12.7482412061,"h":12.776761015,"l":12.6067489534,"c":12.6824726999,"v":614424.4603360329,"t":1728892800}
+{"o":12.6824726999,"h":12.7809014863,"l":12.6096587695,"c":12.6877568033,"v":638830.548267976,"t":1728896400}
+{"o":12.6877568033,"h":12.7693585787,"l":12.6632834213,"c":12.7005729794,"v":606588.9528804821,"t":1728900000}
+{"o":12.7005729794,"h":12.7614270942,"l":12.6023174484,"c":12.6681988535,"v":534086.0939311151,"t":1728903600}
+{"o":12.6681988535,"h":12.7723077853,"l":12.3814582375,"c":12.5610458379,"v":546637.4741708017,"t":1728907200}
+{"o":12.5610458379,"h":12.6426252568,"l":12.5148308958,"c":12.603333515,"v":702867.1099203259,"t":1728910800}
+{"o":12.603333515,"h":12.8640829821,"l":12.5843469817,"c":12.6993497747,"v":1152188.106154629,"t":1728914400}
+{"o":12.6993497747,"h":13.0041504502,"l":12.6905322331,"c":12.8384671827,"v":1257851.4861644325,"t":1728918000}
+{"o":12.8384671827,"h":13.0133826216,"l":12.6607746736,"c":12.818909625,"v":961970.4367327673,"t":1728921600}
+{"o":12.818909625,"h":13.0008256143,"l":12.8067563765,"c":12.9480418587,"v":811383.0594988172,"t":1728925200}
+{"o":12.9480418587,"h":13.0063656283,"l":12.9243170989,"c":12.9701393463,"v":807110.0543999337,"t":1728928800}
+{"o":12.9701393463,"h":13.0211983629,"l":12.7441849135,"c":12.7725049635,"v":792297.6331327326,"t":1728932400}
+{"o":12.7725049635,"h":13.0351036832,"l":12.633486504,"c":12.7447101606,"v":671073.3896020616,"t":1728936000}
+{"o":12.7447101606,"h":13.2801357697,"l":12.6857453093,"c":12.9957803216,"v":634970.1338979645,"t":1728939600}
+{"o":12.9957803216,"h":13.2535737041,"l":12.9884265885,"c":13.2510536001,"v":725231.8010518698,"t":1728943200}
+{"o":13.2510536001,"h":13.2516102922,"l":12.8605714048,"c":12.9162883125,"v":618397.8410577497,"t":1728946800}
+{"o":12.9162883125,"h":13.0300816636,"l":12.8582499546,"c":12.9624435511,"v":811841.1617498092,"t":1728950400}
+{"o":12.9624435511,"h":13.0209519594,"l":12.8814363081,"c":12.9221174727,"v":658876.8680238886,"t":1728954000}
+{"o":12.9221174727,"h":12.990236449,"l":12.8899084493,"c":12.9393742031,"v":573171.0856645474,"t":1728957600}
+{"o":12.9393742031,"h":12.9482202158,"l":12.7514288329,"c":12.7727813597,"v":637266.797988468,"t":1728961200}
+{"o":12.7727813597,"h":12.8468852647,"l":12.7374153778,"c":12.8208620955,"v":543463.9036077765,"t":1728964800}
+{"o":12.8208620955,"h":12.826396032,"l":12.6568403887,"c":12.6810426732,"v":583372.5258630454,"t":1728968400}
+{"o":12.6810426732,"h":12.7567722771,"l":12.630347204,"c":12.7427213257,"v":503553.162055425,"t":1728972000}
+{"o":12.7427213257,"h":12.7917883881,"l":12.6942205667,"c":12.7218394721,"v":468209.1541396227,"t":1728975600}
+{"o":12.7218394721,"h":12.7617322971,"l":12.6953829053,"c":12.7075864175,"v":452181.3097518315,"t":1728979200}
+{"o":12.7075864175,"h":12.8128331703,"l":12.4378809654,"c":12.7655179059,"v":438302.7244100706,"t":1728982800}
+{"o":12.7655179059,"h":12.837048261,"l":12.74030312,"c":12.8111541221,"v":408359.9011349511,"t":1728986400}
+{"o":12.8111541221,"h":12.851881581,"l":12.5521878763,"c":12.6089108163,"v":780059.7771272919,"t":1728990000}
+{"o":12.6089108163,"h":12.8100182713,"l":12.5736329409,"c":12.717162458,"v":699955.8877059245,"t":1728993600}
+{"o":12.717162458,"h":13.2107644585,"l":12.6525812724,"c":13.1104015767,"v":1031938.0110655903,"t":1728997200}
+{"o":13.1104015767,"h":13.2595309207,"l":12.5304272931,"c":12.6698420441,"v":1885177.1027894898,"t":1729000800}
+{"o":12.6698420441,"h":13.1073569252,"l":12.4821923651,"c":12.944086993,"v":1442937.6859767104,"t":1729004400}
+{"o":12.944086993,"h":13.2806906678,"l":12.9149914495,"c":13.0724719799,"v":1051581.3587392394,"t":1729008000}
+{"o":13.0724719799,"h":13.3064792673,"l":12.9926949785,"c":13.1313109696,"v":926672.1583801642,"t":1729011600}
+{"o":13.1313109696,"h":13.2667840293,"l":12.942714715,"c":13.0117762512,"v":740486.3217436428,"t":1729015200}
+{"o":13.0117762512,"h":13.0679697672,"l":12.892487405,"c":13.0058983442,"v":770736.3230912812,"t":1729018800}
+{"o":13.0058983442,"h":13.1685222256,"l":12.7678284684,"c":12.9608008902,"v":914224.5866926251,"t":1729022400}
+{"o":12.9608008902,"h":13.0222858748,"l":12.9033557711,"c":13.0222858748,"v":718822.3855441117,"t":1729026000}
+{"o":13.0222858748,"h":13.0886862822,"l":12.9681579377,"c":13.0051541039,"v":548516.5108388254,"t":1729029600}
+{"o":13.0051541039,"h":13.1756912373,"l":12.8178277769,"c":13.0878483378,"v":664873.2108951147,"t":1729033200}
+{"o":13.0878483378,"h":13.1135410136,"l":12.9770673956,"c":13.0127091546,"v":684629.7523592839,"t":1729036800}
+{"o":13.0127091546,"h":13.1316396197,"l":12.9429887495,"c":13.0948428818,"v":903032.6887298567,"t":1729040400}
+{"o":13.0948428818,"h":13.2044037871,"l":13.0590175596,"c":13.0684368961,"v":802252.9435764701,"t":1729044000}
+{"o":13.0684368961,"h":13.0867080621,"l":13.00489238,"c":13.0499210558,"v":647916.4133416795,"t":1729047600}
+{"o":13.0499210558,"h":13.1573538454,"l":12.9561712355,"c":13.0933337541,"v":672510.7202302971,"t":1729051200}
+{"o":13.0933337541,"h":13.1809198724,"l":13.0695315306,"c":13.1159170258,"v":549643.9800090755,"t":1729054800}
+{"o":13.1159170258,"h":13.2845663917,"l":13.0371340841,"c":13.1870411967,"v":632105.5209238711,"t":1729058400}
+{"o":13.1870411967,"h":13.1917385755,"l":13.0997001008,"c":13.152355289,"v":679869.3877953214,"t":1729062000}
+{"o":13.152355289,"h":13.2638942516,"l":13.1344095196,"c":13.2274996161,"v":750995.300173262,"t":1729065600}
+{"o":13.2274996161,"h":13.3063058549,"l":13.2200048106,"c":13.294123177,"v":459745.1012026697,"t":1729069200}
+{"o":13.294123177,"h":13.3874561672,"l":13.2692617331,"c":13.3437214639,"v":614677.3094848017,"t":1729072800}
+{"o":13.3437214639,"h":13.560631489,"l":13.2972333401,"c":13.3510558153,"v":1550277.1261809033,"t":1729076400}
+{"o":13.3510558153,"h":13.3971757626,"l":13.2242772202,"c":13.3118964723,"v":1287672.6359390633,"t":1729080000}
+{"o":13.3118964723,"h":13.3509423356,"l":13.1732217734,"c":13.2144517495,"v":845613.1506890221,"t":1729083600}
+{"o":13.2144517495,"h":13.4314167701,"l":13.1952184232,"c":13.2854953295,"v":954693.1304834697,"t":1729087200}
+{"o":13.2854953295,"h":13.3508030649,"l":13.1906941432,"c":13.3287707894,"v":958820.0518339624,"t":1729090800}
+{"o":13.3287707894,"h":13.4501140746,"l":13.1969250567,"c":13.3939710762,"v":984008.0090887352,"t":1729094400}
+{"o":13.3939710762,"h":13.488461317,"l":13.2920107625,"c":13.4067692845,"v":801502.0704425728,"t":1729098000}
+{"o":13.4067692845,"h":13.4213375881,"l":13.343193427,"c":13.3495137812,"v":810483.6091574207,"t":1729101600}
+{"o":13.3495137812,"h":13.4072831489,"l":13.2306870804,"c":13.3554533586,"v":803285.2349778613,"t":1729105200}
+{"o":13.3554533586,"h":13.4234257187,"l":13.3201702566,"c":13.3535140798,"v":803383.7482775153,"t":1729108800}
+{"o":13.3535140798,"h":13.3854608909,"l":13.2246569732,"c":13.2522298184,"v":685184.156109895,"t":1729112400}
+{"o":13.2522298184,"h":13.3499619225,"l":13.1339642747,"c":13.2396721288,"v":603877.001070176,"t":1729116000}
+{"o":13.2396721288,"h":13.3016494354,"l":13.1711187292,"c":13.2472506506,"v":697659.2486058061,"t":1729119600}
+{"o":13.2472506506,"h":13.3643028928,"l":13.2472506506,"c":13.3051566226,"v":758336.8164853234,"t":1729123200}
+{"o":13.3051566226,"h":13.3708147462,"l":13.1380235395,"c":13.3590666484,"v":712938.7261768118,"t":1729126800}
+{"o":13.3590666484,"h":13.3746067066,"l":13.21359532,"c":13.2143580029,"v":844118.2840813725,"t":1729130400}
+{"o":13.2143580029,"h":13.2956956834,"l":13.1996967816,"c":13.2826495565,"v":749540.4093629377,"t":1729134000}
+{"o":13.2826495565,"h":13.2952513823,"l":13.1485116097,"c":13.1624035937,"v":623684.8082199146,"t":1729137600}
+{"o":13.1624035937,"h":13.1950074901,"l":13.0194226611,"c":13.0583702472,"v":591094.9657184668,"t":1729141200}
+{"o":13.0583702472,"h":13.1624103404,"l":13.0194910057,"c":13.0747747565,"v":562181.9392454979,"t":1729144800}
+{"o":13.0747747565,"h":13.1080762723,"l":13.0015928771,"c":13.1038782432,"v":599370.2699824813,"t":1729148400}
+{"o":13.1038782432,"h":13.1599976883,"l":13.0606840504,"c":13.1564450358,"v":558264.8745206908,"t":1729152000}
+{"o":13.1564450358,"h":13.1750296295,"l":13.1165174284,"c":13.1410895323,"v":508162.6478709131,"t":1729155600}
+{"o":13.1410895323,"h":13.1630952266,"l":12.9962958014,"c":13.0831262844,"v":572953.3265021851,"t":1729159200}
+{"o":13.0831262844,"h":13.0994573565,"l":12.8844364988,"c":12.9881267857,"v":607458.4556436469,"t":1729162800}
+{"o":12.9881267857,"h":13.0951299626,"l":12.9038086213,"c":13.0306034342,"v":646533.1171653105,"t":1729166400}
+{"o":13.0306034342,"h":13.093209282,"l":12.9354136767,"c":12.9941045902,"v":814937.1918266515,"t":1729170000}
+{"o":12.9941045902,"h":13.0782207126,"l":12.8163638977,"c":13.0487277951,"v":1017160.176356773,"t":1729173600}
+{"o":13.0487277951,"h":13.1436198951,"l":12.8311251816,"c":13.0193206233,"v":938168.3163024742,"t":1729177200}
+{"o":13.0193206233,"h":13.0736298375,"l":12.7307421645,"c":12.9383619875,"v":818251.2952384807,"t":1729180800}
+{"o":12.9383619875,"h":12.9690253236,"l":12.7637536846,"c":12.7974092609,"v":924757.2565756135,"t":1729184400}
+{"o":12.7974092609,"h":13.2187550086,"l":12.6358042142,"c":13.1116561234,"v":941805.9017732732,"t":1729188000}
+{"o":13.1116561234,"h":13.2133206896,"l":13.0928275225,"c":13.1837249508,"v":765772.8457484718,"t":1729191600}
+{"o":13.1837249508,"h":13.2810261279,"l":13.1782795296,"c":13.2057747462,"v":716566.9633283977,"t":1729195200}
+{"o":13.2057747462,"h":13.2703222714,"l":13.111572236,"c":13.189760825,"v":621956.5050657204,"t":1729198800}
+{"o":13.189760825,"h":13.3140846463,"l":13.189760825,"c":13.3140846463,"v":561259.8941062391,"t":1729202400}
+{"o":13.3140846463,"h":13.399399416,"l":13.2472249637,"c":13.316859884,"v":495426.5556840419,"t":1729206000}
+{"o":13.316859884,"h":13.4802110956,"l":13.2451000645,"c":13.3665384156,"v":597580.8467422948,"t":1729209600}
+{"o":13.3665384156,"h":13.631106916,"l":13.2841009475,"c":13.5288338137,"v":699719.3382975957,"t":1729213200}
+{"o":13.5288338137,"h":13.6099046974,"l":13.4953618134,"c":13.5998161172,"v":700575.7817384717,"t":1729216800}
+{"o":13.5998161172,"h":13.976818275,"l":13.4733157065,"c":13.8278587595,"v":674293.7851894364,"t":1729220400}
+{"o":13.8278587595,"h":13.9055842566,"l":13.7536149514,"c":13.8736972613,"v":587069.4345467519,"t":1729224000}
+{"o":13.8736972613,"h":13.9307531685,"l":13.7821780197,"c":13.9293665886,"v":648009.0253060297,"t":1729227600}
+{"o":13.9293665886,"h":14.0166673929,"l":13.9131885453,"c":13.9847616104,"v":672084.4624099213,"t":1729231200}
+{"o":13.9847616104,"h":14.035144728,"l":13.933866408,"c":13.98911029,"v":700310.2910156909,"t":1729234800}
+{"o":13.98911029,"h":14.0245302979,"l":13.9184481914,"c":13.9337720064,"v":553241.9154926102,"t":1729238400}
+{"o":13.9337720064,"h":13.9730538688,"l":13.8908447722,"c":13.915067899,"v":600625.9111586345,"t":1729242000}
+{"o":13.915067899,"h":14.0110624452,"l":13.8771927376,"c":13.9039060508,"v":510979.0802401484,"t":1729245600}
+{"o":13.9039060508,"h":13.9359092624,"l":13.7501829112,"c":13.8304910437,"v":593787.0997741297,"t":1729249200}
+{"o":13.8304910437,"h":13.8595179523,"l":13.7231263917,"c":13.7490943281,"v":666231.6994287109,"t":1729252800}
+{"o":13.7490943281,"h":13.8854922323,"l":13.6010907138,"c":13.7565436929,"v":744331.1954685056,"t":1729256400}
+{"o":13.7565436929,"h":13.8528295454,"l":13.6302753719,"c":13.7550559416,"v":987808.5961814965,"t":1729260000}
+{"o":13.7550559416,"h":13.9686643722,"l":13.6328413371,"c":13.8665110867,"v":865415.6978749475,"t":1729263600}
+{"o":13.8665110867,"h":13.9819290657,"l":13.7676817725,"c":13.9536178594,"v":858120.7066515289,"t":1729267200}
+{"o":13.9536178594,"h":13.9997037612,"l":13.8883034509,"c":13.9023804451,"v":940714.3518806529,"t":1729270800}
+{"o":13.9023804451,"h":14.0067534184,"l":13.5027665313,"c":13.5977050577,"v":835212.7108310943,"t":1729274400}
+{"o":13.5977050577,"h":13.6731686899,"l":13.4568599553,"c":13.5529247293,"v":722512.7514841658,"t":1729278000}
+{"o":13.5529247293,"h":13.5642205388,"l":13.3172298785,"c":13.3656985917,"v":628960.0830808615,"t":1729281600}
+{"o":13.3656985917,"h":13.4602775835,"l":13.200619542,"c":13.2724700306,"v":604924.068017324,"t":1729285200}
+{"o":13.2724700306,"h":13.2813547853,"l":13.1563306732,"c":13.1945828451,"v":525355.2660020307,"t":1729288800}
+{"o":13.1945828451,"h":13.3465626364,"l":13.1567649039,"c":13.2171019843,"v":471365.2430241579,"t":1729292400}
+{"o":13.2171019843,"h":13.2681869551,"l":13.1682676375,"c":13.2140262379,"v":495062.8381884369,"t":1729296000}
+{"o":13.2140262379,"h":13.2587849933,"l":13.2026834239,"c":13.2026834239,"v":597928.5492640649,"t":1729299600}
+{"o":13.2026834239,"h":13.2616294862,"l":13.1864879673,"c":13.2607440415,"v":585197.6639566846,"t":1729303200}
+{"o":13.2607440415,"h":13.3444393911,"l":13.0681620057,"c":13.091266822,"v":598478.6522792967,"t":1729306800}
+{"o":13.091266822,"h":13.1376661528,"l":13.0599507743,"c":13.0615417295,"v":574975.2967982945,"t":1729310400}
+{"o":13.0615417295,"h":13.1314766278,"l":13.0614070263,"c":13.1261136621,"v":501289.1056131054,"t":1729314000}
+{"o":13.1261136621,"h":13.1430746379,"l":13.0911761703,"c":13.097916036,"v":479878.1202903892,"t":1729317600}
+{"o":13.097916036,"h":13.1065252754,"l":13.0589418962,"c":13.0961304646,"v":546187.7435586366,"t":1729321200}
+{"o":13.0961304646,"h":13.2202349699,"l":13.0959207243,"c":13.1946041413,"v":681537.7312160106,"t":1729324800}
+{"o":13.1946041413,"h":13.2103474331,"l":13.1779608994,"c":13.2051860837,"v":664874.5765386939,"t":1729328400}
+{"o":13.2051860837,"h":13.2173887148,"l":13.1498289831,"c":13.1681987041,"v":682707.427095423,"t":1729332000}
+{"o":13.1681987041,"h":13.2333498409,"l":13.102602901,"c":13.1568843929,"v":919588.2242329096,"t":1729335600}
+{"o":13.1568843929,"h":13.2369642799,"l":13.1494327573,"c":13.2203452856,"v":857371.841244389,"t":1729339200}
+{"o":13.2203452856,"h":13.34420658,"l":13.1868905294,"c":13.3162739608,"v":830034.134895613,"t":1729342800}
+{"o":13.3162739608,"h":13.5083877899,"l":13.2981786952,"c":13.4891613021,"v":1278636.0380422571,"t":1729346400}
+{"o":13.4891613021,"h":13.537745228,"l":13.3640493192,"c":13.452299376,"v":1252614.3392345083,"t":1729350000}
+{"o":13.452299376,"h":13.4885066903,"l":13.061670344,"c":13.412604891,"v":1399890.7405128316,"t":1729353600}
+{"o":13.412604891,"h":13.6826341665,"l":13.298586869,"c":13.5902264574,"v":844946.5503987679,"t":1729357200}
+{"o":13.5902264574,"h":13.696260279,"l":13.3357325038,"c":13.4049468573,"v":1075304.8276231447,"t":1729360800}
+{"o":13.4049468573,"h":13.5177306217,"l":13.3330665272,"c":13.3841877154,"v":949273.4254242739,"t":1729364400}
+{"o":13.3841877154,"h":13.6152430497,"l":13.3682218904,"c":13.5465099816,"v":721510.335596004,"t":1729368000}
+{"o":13.5465099816,"h":13.8909414903,"l":13.5405636137,"c":13.7426060769,"v":721177.3370541617,"t":1729371600}
+{"o":13.7426060769,"h":13.9112747171,"l":13.7324083727,"c":13.9042286342,"v":694738.7567626061,"t":1729375200}
+{"o":13.9042286342,"h":13.9864938989,"l":13.8170310042,"c":13.9816789152,"v":750073.050492011,"t":1729378800}
+{"o":13.9816789152,"h":14.0948150906,"l":13.861246487,"c":13.9365138024,"v":770591.6066652251,"t":1729382400}
+{"o":13.9365138024,"h":13.9902479438,"l":13.8345228123,"c":13.9329995177,"v":739833.5067279942,"t":1729386000}
+{"o":13.9329995177,"h":13.9857551979,"l":13.898553033,"c":13.9201628844,"v":585615.7632393028,"t":1729389600}
+{"o":13.9201628844,"h":13.964602696,"l":13.7918234604,"c":13.8694156135,"v":558970.9250128941,"t":1729393200}
+{"o":13.8694156135,"h":13.9525618678,"l":13.8146713481,"c":13.8869047449,"v":553073.7537982706,"t":1729396800}
+{"o":13.8869047449,"h":13.988901409,"l":13.8105988226,"c":13.8736208559,"v":586084.3918608228,"t":1729400400}
+{"o":13.8736208559,"h":13.8787252621,"l":13.8071991624,"c":13.8630161655,"v":525340.5132502143,"t":1729404000}
+{"o":13.8630161655,"h":13.8834283091,"l":13.8159377103,"c":13.826193147,"v":500506.3821856235,"t":1729407600}
+{"o":13.826193147,"h":13.8717599333,"l":13.7231813946,"c":13.789696967,"v":583789.618200062,"t":1729411200}
+{"o":13.789696967,"h":13.8468168595,"l":13.7647987712,"c":13.8217750878,"v":445613.2633214548,"t":1729414800}
+{"o":13.8217750878,"h":13.8442705136,"l":13.7745236335,"c":13.7896892937,"v":516724.5486199924,"t":1729418400}
+{"o":13.7896892937,"h":13.837238212,"l":13.7546515972,"c":13.7931756516,"v":671715.3664532085,"t":1729422000}
+{"o":13.7931756516,"h":13.8016677186,"l":13.5791334668,"c":13.6277675563,"v":709140.5351583241,"t":1729425600}
+{"o":13.6277675563,"h":13.6638728271,"l":13.431789204,"c":13.5725687884,"v":797236.860597362,"t":1729429200}
+{"o":13.5725687884,"h":13.8592506005,"l":13.247868066,"c":13.4920155463,"v":1000339.6182865888,"t":1729432800}
+{"o":13.4920155463,"h":13.5061233831,"l":13.2684545199,"c":13.3604697752,"v":799888.197446215,"t":1729436400}
+{"o":13.3604697752,"h":13.416903274,"l":13.1089344383,"c":13.194654684,"v":771367.6734365614,"t":1729440000}
+{"o":13.194654684,"h":13.2621613211,"l":13.1382876711,"c":13.220724329,"v":736654.7883229209,"t":1729443600}
+{"o":13.220724329,"h":13.3608990532,"l":13.2053361901,"c":13.2927715685,"v":717804.0694362919,"t":1729447200}
+{"o":13.2927715685,"h":13.3553701971,"l":13.2187599404,"c":13.2892098335,"v":657561.8601927825,"t":1729450800}
+{"o":13.2892098335,"h":13.5425830547,"l":12.9208065322,"c":13.1936038099,"v":706149.5132367144,"t":1729454400}
+{"o":13.1936038099,"h":13.290593998,"l":12.9738284329,"c":13.1109857872,"v":788344.7600762177,"t":1729458000}
+{"o":13.1109857872,"h":13.410778608,"l":11.5090636261,"c":12.1639577868,"v":1073867.1890963006,"t":1729461600}
+{"o":12.1639577868,"h":13.203804986,"l":12.037404808,"c":13.120174669,"v":1010410.589060955,"t":1729465200}
+{"o":13.120174669,"h":13.7933367406,"l":12.7015333054,"c":13.6201296728,"v":1146754.8073145594,"t":1729468800}
+{"o":13.6201296728,"h":13.7520542777,"l":13.2117507277,"c":13.4145934722,"v":986163.0989955154,"t":1729472400}
+{"o":13.4145934722,"h":13.6972530657,"l":13.1846269008,"c":13.4058776621,"v":1046834.5575854527,"t":1729476000}
+{"o":13.4058776621,"h":13.6277960317,"l":13.3338902672,"c":13.5661260158,"v":1438534.5173488522,"t":1729479600}
+{"o":13.5661260158,"h":14.2424675722,"l":13.390766398,"c":14.1159596383,"v":962467.0475721916,"t":1729483200}
+{"o":14.1159596383,"h":14.2330599019,"l":13.9721545065,"c":14.0114516692,"v":891002.324743767,"t":1729486800}
+{"o":14.0114516692,"h":14.1813027358,"l":13.9358553616,"c":14.0133937149,"v":894925.9228447236,"t":1729490400}
+{"o":14.0133937149,"h":14.0828351238,"l":13.8850148656,"c":13.9038153963,"v":813039.07092044,"t":1729494000}
+{"o":13.9038153963,"h":14.19109682,"l":13.6673199281,"c":13.8464936944,"v":1126880.527188964,"t":1729497600}
+{"o":13.8464936944,"h":13.922492878,"l":13.5648176659,"c":13.8638684615,"v":965540.7870533649,"t":1729501200}
+{"o":13.8638684615,"h":13.9345572841,"l":13.7702107478,"c":13.8204435232,"v":726913.556510599,"t":1729504800}
+{"o":13.8204435232,"h":13.9605353198,"l":13.5577523077,"c":13.8043774576,"v":705586.6161703295,"t":1729508400}
+{"o":13.8043774576,"h":14.0875668915,"l":13.7233350351,"c":13.8096429165,"v":696523.3976496306,"t":1729512000}
+{"o":13.8096429165,"h":13.8938154078,"l":13.4664210536,"c":13.6017718349,"v":1129020.2834600031,"t":1729515600}
+{"o":13.6017718349,"h":13.7882695514,"l":13.2229415481,"c":13.7373915243,"v":983719.7049665111,"t":1729519200}
+{"o":13.7373915243,"h":14.7206747748,"l":13.6392776438,"c":14.5839279892,"v":829202.4270222377,"t":1729522800}
+{"o":14.5839279892,"h":14.5872801376,"l":14.1505503248,"c":14.395467764,"v":937298.1232372626,"t":1729526400}
+{"o":14.395467764,"h":14.5230696895,"l":13.7715882632,"c":13.9055935908,"v":1043503.5346612601,"t":1729530000}
+{"o":13.9055935908,"h":13.9418051972,"l":12.946832936,"c":13.0831577042,"v":982794.1937437351,"t":1729533600}
+{"o":13.0831577042,"h":14.0214815358,"l":13.081712761,"c":13.9726533489,"v":992974.8315946161,"t":1729537200}
+{"o":13.9726533489,"h":13.9752118812,"l":13.8333802915,"c":13.8629242011,"v":780167.931460223,"t":1729540800}
+{"o":13.8629242011,"h":14.0940659413,"l":13.8419148366,"c":13.9284949171,"v":963499.9950953027,"t":1729544400}
+{"o":13.9284949171,"h":13.9811580278,"l":13.7835293678,"c":13.860779153,"v":751328.0924705273,"t":1729548000}
+{"o":13.860779153,"h":13.8667530922,"l":13.6181990277,"c":13.7314919799,"v":756704.9829560759,"t":1729551600}
+{"o":13.7314919799,"h":13.7576385978,"l":13.2737963245,"c":13.661278329,"v":997995.957334864,"t":1729555200}
+{"o":13.661278329,"h":13.8416844992,"l":13.4987861729,"c":13.7478645874,"v":815570.331666428,"t":1729558800}
+{"o":13.7478645874,"h":13.8183160812,"l":13.6609277272,"c":13.6642959161,"v":848169.5021576401,"t":1729562400}
+{"o":13.6642959161,"h":13.7102911932,"l":13.524413126,"c":13.6977494803,"v":880126.6241830852,"t":1729566000}
+{"o":13.6977494803,"h":13.8653469491,"l":13.6778847607,"c":13.7714514459,"v":881430.9109251716,"t":1729569600}
+{"o":13.7714514459,"h":13.9986823476,"l":13.7513714837,"c":13.8684853836,"v":838680.6441296515,"t":1729573200}
+{"o":13.8684853836,"h":13.9355042962,"l":13.8399308259,"c":13.8512367589,"v":763400.4484467702,"t":1729576800}
+{"o":13.8512367589,"h":13.9442867915,"l":13.7373613119,"c":13.8229097542,"v":841407.1243221503,"t":1729580400}
+{"o":13.8229097542,"h":14.0223421236,"l":13.4376483708,"c":13.8558925627,"v":897627.07475028,"t":1729584000}
+{"o":13.8558925627,"h":13.8674808093,"l":13.5198218527,"c":13.6357003982,"v":862128.294694597,"t":1729587600}
+{"o":13.6357003982,"h":13.9294844665,"l":13.5008859133,"c":13.9137539559,"v":721737.9938859025,"t":1729591200}
+{"o":13.9137539559,"h":14.2391879742,"l":13.9023695318,"c":14.0377864359,"v":783926.9399876712,"t":1729594800}
+{"o":14.0377864359,"h":14.166387529,"l":13.8537968418,"c":13.9013358351,"v":917264.9495038571,"t":1729598400}
+{"o":13.9013358351,"h":13.979331696,"l":13.1594635699,"c":13.2724338963,"v":912543.8485269181,"t":1729602000}
+{"o":13.2724338963,"h":13.8460532608,"l":13.234815896,"c":13.7095280457,"v":1160764.8104019496,"t":1729605600}
+{"o":13.7095280457,"h":13.8386233359,"l":13.3112382756,"c":13.4573569281,"v":1140119.8867557684,"t":1729609200}
+{"o":13.4573569281,"h":13.5130220664,"l":12.8727019496,"c":13.0785047031,"v":939495.2683996807,"t":1729612800}
+{"o":13.0785047031,"h":13.5425979022,"l":12.9367596124,"c":13.3067324177,"v":893685.8536852075,"t":1729616400}
+{"o":13.3067324177,"h":13.536166447,"l":13.2178288224,"c":13.3652330352,"v":899063.8195901397,"t":1729620000}
+{"o":13.3652330352,"h":13.583506236,"l":13.3191166582,"c":13.5040168098,"v":842268.7093856756,"t":1729623600}
+{"o":13.5040168098,"h":13.5441919453,"l":13.4467755959,"c":13.4952305875,"v":802636.3685571972,"t":1729627200}
+{"o":13.4952305875,"h":13.5049236176,"l":13.399937288,"c":13.4389089189,"v":745204.6337976187,"t":1729630800}
+{"o":13.4389089189,"h":13.5705439741,"l":13.1063620876,"c":13.5139814895,"v":687269.1229945858,"t":1729634400}
+{"o":13.5139814895,"h":13.5942798264,"l":13.2363373129,"c":13.4399614115,"v":684035.0020608279,"t":1729638000}
+{"o":13.4399614115,"h":13.5727802696,"l":13.2937489271,"c":13.4165582576,"v":663634.6052173255,"t":1729641600}
+{"o":13.4165582576,"h":13.5244536959,"l":13.4119669373,"c":13.5130282737,"v":667767.5434957354,"t":1729645200}
+{"o":13.5130282737,"h":13.5271746516,"l":13.3953401865,"c":13.4091692299,"v":758615.4622269486,"t":1729648800}
+{"o":13.4091692299,"h":13.4411925831,"l":13.2886672951,"c":13.3623965748,"v":804218.3018414665,"t":1729652400}
+{"o":13.3623965748,"h":13.417499668,"l":13.3221500818,"c":13.3962300691,"v":695887.0836628006,"t":1729656000}
+{"o":13.3962300691,"h":13.5018451459,"l":13.268357918,"c":13.3852551988,"v":716831.965329517,"t":1729659600}
+{"o":13.3852551988,"h":13.5034170218,"l":13.3717486758,"c":13.404456704,"v":646043.1463138619,"t":1729663200}
+{"o":13.404456704,"h":13.4461379644,"l":13.3619002435,"c":13.4461379644,"v":711827.5280193497,"t":1729666800}
+{"o":13.4461379644,"h":13.5000225499,"l":13.3504977538,"c":13.3781602478,"v":1076073.6730953001,"t":1729670400}
+{"o":13.3781602478,"h":13.4730957308,"l":13.2554208718,"c":13.3954989934,"v":949339.1727110035,"t":1729674000}
+{"o":13.3954989934,"h":13.4951553915,"l":13.3804968155,"c":13.407078589,"v":876594.0110694662,"t":1729677600}
+{"o":13.407078589,"h":13.6053174461,"l":13.3920576804,"c":13.5233127276,"v":838721.7046299699,"t":1729681200}
+{"o":13.5233127276,"h":13.5830276169,"l":13.4108498505,"c":13.533868567,"v":1110968.2720678737,"t":1729684800}
+{"o":13.533868567,"h":13.7907444425,"l":13.50577318,"c":13.739562704,"v":1175916.0661182757,"t":1729688400}
+{"o":13.739562704,"h":13.7572860791,"l":13.4513110924,"c":13.5136646747,"v":1365998.241025364,"t":1729692000}
+{"o":13.5136646747,"h":13.6435909546,"l":13.2922116056,"c":13.5996891823,"v":1645382.5201766142,"t":1729695600}
+{"o":13.5996891823,"h":14.2854699949,"l":13.3775717667,"c":13.9992980879,"v":1279611.2815534093,"t":1729699200}
+{"o":13.9992980879,"h":14.214231582,"l":13.9837396009,"c":14.122836551,"v":1409557.5298950879,"t":1729702800}
+{"o":14.122836551,"h":14.4469612161,"l":13.8757110276,"c":14.4154308907,"v":1407107.6827178842,"t":1729706400}
+{"o":14.4154308907,"h":14.7519993698,"l":14.2686365654,"c":14.6207672156,"v":1265961.4757149178,"t":1729710000}
+{"o":14.6207672156,"h":14.8681853229,"l":14.5249541522,"c":14.6718998358,"v":1155722.0149184132,"t":1729713600}
+{"o":14.6718998358,"h":14.7367542247,"l":14.2812278912,"c":14.3992803975,"v":1125245.0302906053,"t":1729717200}
+{"o":14.3992803975,"h":14.5175836184,"l":13.8049281388,"c":14.3690144684,"v":1061649.2305025097,"t":1729720800}
+{"o":14.3690144684,"h":14.4660399551,"l":14.3356288208,"c":14.3612994059,"v":898445.4243376398,"t":1729724400}
+{"o":14.3612994059,"h":14.5579995005,"l":13.7340585314,"c":14.457209206,"v":972981.8718487415,"t":1729728000}
+{"o":14.457209206,"h":14.6020893029,"l":14.3603523185,"c":14.4638978151,"v":981996.6190900686,"t":1729731600}
+{"o":14.4638978151,"h":14.7631384943,"l":14.4018444266,"c":14.5954805404,"v":1172341.2020616513,"t":1729735200}
+{"o":14.5954805404,"h":14.6551619271,"l":14.4861124593,"c":14.5666437471,"v":1213879.2762565282,"t":1729738800}
+{"o":14.5666437471,"h":14.7325525786,"l":14.505003442,"c":14.5858070589,"v":1005709.671671199,"t":1729742400}
+{"o":14.5858070589,"h":14.6605004237,"l":14.4768314085,"c":14.5553912863,"v":786586.5739387315,"t":1729746000}
+{"o":14.5553912863,"h":14.6419574902,"l":14.4344146204,"c":14.5696210609,"v":914362.0170577454,"t":1729749600}
+{"o":14.5696210609,"h":14.6613136458,"l":14.4631773253,"c":14.5135253606,"v":919301.2497037681,"t":1729753200}
+{"o":14.5135253606,"h":14.6823390261,"l":14.3863358847,"c":14.4652598366,"v":960956.5615373837,"t":1729756800}
+{"o":14.4652598366,"h":14.545538235,"l":14.3160680528,"c":14.4439408063,"v":1026577.5198315701,"t":1729760400}
+{"o":14.4439408063,"h":14.5785840573,"l":14.3888846268,"c":14.5491742625,"v":830976.5282699867,"t":1729764000}
+{"o":14.5491742625,"h":14.6547552722,"l":14.5041942146,"c":14.6389645074,"v":979709.1842180337,"t":1729767600}
+{"o":14.6389645074,"h":14.821209641,"l":14.5455450763,"c":14.6202977045,"v":1016618.9706127618,"t":1729771200}
+{"o":14.6202977045,"h":14.9378593183,"l":14.5866004372,"c":14.8056780224,"v":1185308.1463074493,"t":1729774800}
+{"o":14.8056780224,"h":14.9119279281,"l":14.5158281847,"c":14.6608673372,"v":1155837.1211475395,"t":1729778400}
+{"o":14.6608673372,"h":14.8836091887,"l":14.5646581712,"c":14.6423232438,"v":1174051.4736993185,"t":1729782000}
+{"o":14.6423232438,"h":14.9115796512,"l":14.5732515314,"c":14.7515380105,"v":984417.7603919765,"t":1729785600}
+{"o":14.7515380105,"h":14.8617185998,"l":13.9202868296,"c":14.7084398797,"v":990110.2600756603,"t":1729789200}
+{"o":14.7084398797,"h":14.810678106,"l":14.6494211873,"c":14.7727508679,"v":972569.9557032433,"t":1729792800}
+{"o":14.7727508679,"h":14.8899355496,"l":14.7288863595,"c":14.8692921377,"v":1023060.3704595808,"t":1729796400}
+{"o":14.8692921377,"h":15.0050137601,"l":14.6689187059,"c":14.8675182584,"v":1040729.6440123298,"t":1729800000}
+{"o":14.8675182584,"h":14.978402697,"l":14.6850299758,"c":14.8314225409,"v":1071637.5357724649,"t":1729803600}
+{"o":14.8314225409,"h":14.9880480669,"l":14.8013956858,"c":14.9268574148,"v":1243516.9448032521,"t":1729807200}
+{"o":14.9268574148,"h":14.966441308,"l":14.5700024422,"c":14.7189059443,"v":1048712.1011818976,"t":1729810800}
+{"o":14.7189059443,"h":14.7945283553,"l":14.6588720292,"c":14.7048609828,"v":1029351.7477716617,"t":1729814400}
+{"o":14.7048609828,"h":15.0884051038,"l":14.5713303109,"c":14.877976697,"v":924785.5125836945,"t":1729818000}
+{"o":14.877976697,"h":14.9436115051,"l":14.6905687422,"c":14.7400909555,"v":767641.3532984271,"t":1729821600}
+{"o":14.7400909555,"h":14.8598143942,"l":14.4377495256,"c":14.6534891426,"v":893955.024212484,"t":1729825200}
+{"o":14.6534891426,"h":14.68800977,"l":14.5009087046,"c":14.5283512098,"v":765193.8882627669,"t":1729828800}
+{"o":14.5283512098,"h":14.6086976725,"l":14.4647748698,"c":14.5836060664,"v":657190.8262329516,"t":1729832400}
+{"o":14.5836060664,"h":14.6386563612,"l":14.4728597436,"c":14.5353780539,"v":845832.7546748252,"t":1729836000}
+{"o":14.5353780539,"h":14.5917056748,"l":14.2055501483,"c":14.3347660226,"v":799233.3191766277,"t":1729839600}
+{"o":14.3347660226,"h":14.4429582746,"l":14.2456786371,"c":14.3922535073,"v":1199713.7811721689,"t":1729843200}
+{"o":14.3922535073,"h":14.4704300678,"l":14.2292567257,"c":14.4256937378,"v":895213.0223364293,"t":1729846800}
+{"o":14.4256937378,"h":14.484927218,"l":14.3588394349,"c":14.4554023427,"v":921322.2986715981,"t":1729850400}
+{"o":14.4554023427,"h":14.5089433853,"l":14.4248762603,"c":14.4700689675,"v":706583.7801687167,"t":1729854000}
+{"o":14.4700689675,"h":14.6113051778,"l":14.4304847334,"c":14.5266986209,"v":770922.0529267016,"t":1729857600}
+{"o":14.5266986209,"h":14.7771339199,"l":14.4301258648,"c":14.6213345665,"v":917035.6563672549,"t":1729861200}
+{"o":14.6213345665,"h":14.9356633119,"l":14.5609042778,"c":14.7298868574,"v":1103049.4639827937,"t":1729864800}
+{"o":14.7298868574,"h":14.9041532101,"l":14.258554456,"c":14.5270023113,"v":1197218.3063822044,"t":1729868400}
+{"o":14.5270023113,"h":14.64102475,"l":14.2838435634,"c":14.4178296554,"v":1318634.1990723202,"t":1729872000}
+{"o":14.4178296554,"h":14.5283977264,"l":13.8403316472,"c":14.1006922641,"v":1359302.9497102089,"t":1729875600}
+{"o":14.1006922641,"h":14.4339042687,"l":13.7955690045,"c":14.1719330468,"v":1922036.8263842787,"t":1729879200}
+{"o":14.1719330468,"h":14.3106449483,"l":13.8755570569,"c":14.1339529396,"v":1286853.1962966786,"t":1729882800}
+{"o":14.1339529396,"h":14.2028153114,"l":13.8934842804,"c":14.0540978961,"v":990976.3492883884,"t":1729886400}
+{"o":14.0540978961,"h":14.1939863889,"l":14.0123786121,"c":14.1489592441,"v":898517.4935410687,"t":1729890000}
+{"o":14.1489592441,"h":14.2189219481,"l":13.7629127029,"c":13.7949550465,"v":860192.2272475981,"t":1729893600}
+{"o":13.7949550465,"h":13.9251983398,"l":13.4211973505,"c":13.8873233643,"v":1931919.3540147038,"t":1729897200}
+{"o":13.8873233643,"h":14.0725844813,"l":13.7958703889,"c":13.971171328,"v":1190016.8227107648,"t":1729900800}
+{"o":13.971171328,"h":14.0803116118,"l":13.8404309063,"c":13.9111032785,"v":762283.2370345498,"t":1729904400}
+{"o":13.9111032785,"h":14.1312910909,"l":13.8384140189,"c":14.0382031384,"v":778504.7446962447,"t":1729908000}
+{"o":14.0382031384,"h":14.1317171368,"l":13.9111065144,"c":14.0388537883,"v":644948.1947208565,"t":1729911600}
+{"o":14.0388537883,"h":14.1243615938,"l":14.0118771088,"c":14.1193623079,"v":655633.4131556661,"t":1729915200}
+{"o":14.1193623079,"h":14.3277521279,"l":14.0068323963,"c":14.1267816651,"v":634399.3319265189,"t":1729918800}
+{"o":14.1267816651,"h":14.2742954967,"l":14.0669630713,"c":14.2386428175,"v":777250.1209005656,"t":1729922400}
+{"o":14.2386428175,"h":14.3005168488,"l":14.0968916032,"c":14.1522375067,"v":778042.5193555183,"t":1729926000}
+{"o":14.1522375067,"h":14.2628143971,"l":14.1408422934,"c":14.2359399196,"v":707254.6709929829,"t":1729929600}
+{"o":14.2359399196,"h":14.3767103056,"l":14.2111846928,"c":14.3373215239,"v":746396.5491985306,"t":1729933200}
+{"o":14.3373215239,"h":14.4406267563,"l":14.1616752702,"c":14.3097156772,"v":869174.0267647388,"t":1729936800}
+{"o":14.3097156772,"h":14.4797214611,"l":14.2256741428,"c":14.3302013173,"v":749898.4339629196,"t":1729940400}
+{"o":14.3302013173,"h":14.5170840664,"l":14.2908594687,"c":14.4397732108,"v":697360.1922490905,"t":1729944000}
+{"o":14.4397732108,"h":14.583789437,"l":14.3109471957,"c":14.4786451852,"v":697850.5394269702,"t":1729947600}
+{"o":14.4786451852,"h":14.5255492612,"l":14.4120739564,"c":14.4478665202,"v":945199.2549022866,"t":1729951200}
+{"o":14.4478665202,"h":14.6242785816,"l":14.4134243012,"c":14.5268068469,"v":855239.33617892,"t":1729954800}
+{"o":14.5268068469,"h":14.62445753,"l":14.4597092888,"c":14.5492960254,"v":695358.7633288716,"t":1729958400}
+{"o":14.5492960254,"h":14.6352243547,"l":14.4692449082,"c":14.6222841706,"v":737420.569063688,"t":1729962000}
+{"o":14.6222841706,"h":14.6475723616,"l":14.537361136,"c":14.5877862055,"v":793037.4100874368,"t":1729965600}
+{"o":14.5877862055,"h":14.8032409805,"l":14.562215924,"c":14.7417889405,"v":753419.664526645,"t":1729969200}
+{"o":14.7417889405,"h":14.8778318127,"l":14.7313701269,"c":14.8289478123,"v":751010.4384230352,"t":1729972800}
+{"o":14.8289478123,"h":14.8916402848,"l":14.6990410346,"c":14.7253689809,"v":747258.5306184163,"t":1729976400}
+{"o":14.7253689809,"h":14.7995299456,"l":14.5080907108,"c":14.5800589618,"v":629012.3393754916,"t":1729980000}
+{"o":14.5800589618,"h":14.5946129564,"l":14.5048602684,"c":14.5331008543,"v":522581.4941951139,"t":1729983600}
+{"o":14.5331008543,"h":14.5661606635,"l":14.4275251354,"c":14.5165316693,"v":641657.9970088608,"t":1729987200}
+{"o":14.5165316693,"h":14.7357528411,"l":14.4454081466,"c":14.6331805994,"v":725266.7169969608,"t":1729990800}
+{"o":14.6331805994,"h":14.7083363358,"l":14.5314908926,"c":14.5610838432,"v":712985.437450798,"t":1729994400}
+{"o":14.5610838432,"h":14.6336169844,"l":14.4340199811,"c":14.6033358848,"v":611866.4423676205,"t":1729998000}
+{"o":14.6033358848,"h":14.7283265442,"l":14.5678616075,"c":14.7117034511,"v":556814.9129650713,"t":1730001600}
+{"o":14.7117034511,"h":14.7649913394,"l":14.6682860573,"c":14.7188011696,"v":517210.1731946305,"t":1730005200}
+{"o":14.7188011696,"h":14.7932719703,"l":14.6859322602,"c":14.791745276,"v":550015.6793671983,"t":1730008800}
+{"o":14.791745276,"h":14.9343212108,"l":14.7362018187,"c":14.7822274819,"v":557222.0871358482,"t":1730012400}
+{"o":14.7822274819,"h":15.0054771979,"l":14.7559129397,"c":14.9423322268,"v":654596.473602439,"t":1730016000}
+{"o":14.9423322268,"h":14.9583019685,"l":14.807151793,"c":14.8848942401,"v":737845.4440744891,"t":1730019600}
+{"o":14.8848942401,"h":14.9694950874,"l":14.79134756,"c":14.8808101143,"v":675888.3407187782,"t":1730023200}
+{"o":14.8808101143,"h":14.9902019947,"l":14.8602932094,"c":14.9124715776,"v":641067.8749325959,"t":1730026800}
+{"o":14.9124715776,"h":15.1443684831,"l":14.8343620389,"c":14.9819660846,"v":907169.9090112147,"t":1730030400}
+{"o":14.9819660846,"h":15.0674326495,"l":14.7204922326,"c":14.8873024475,"v":894324.7038993991,"t":1730034000}
+{"o":14.8873024475,"h":15.2091778341,"l":14.8603573932,"c":15.0833848152,"v":898651.0531645096,"t":1730037600}
+{"o":15.0833848152,"h":15.1919653676,"l":15.0189145703,"c":15.0422189941,"v":820709.7473575651,"t":1730041200}
+{"o":15.0422189941,"h":15.1273590825,"l":14.8607444734,"c":15.0454695897,"v":787730.6355266077,"t":1730044800}
+{"o":15.0454695897,"h":15.2172980603,"l":14.8667585386,"c":14.9141026808,"v":814662.177832535,"t":1730048400}
+{"o":14.9141026808,"h":15.0166089475,"l":14.8794089736,"c":14.8872460603,"v":756662.5766391328,"t":1730052000}
+{"o":14.8872460603,"h":15.0145173574,"l":14.8416498538,"c":15.0016475448,"v":842010.5444966805,"t":1730055600}
+{"o":15.0016475448,"h":15.0838178986,"l":14.9509128697,"c":14.9871471416,"v":809374.5619634945,"t":1730059200}
+{"o":14.9871471416,"h":15.0868406259,"l":14.9144283472,"c":14.9586005825,"v":887239.4766081653,"t":1730062800}
+{"o":14.9586005825,"h":15.0516592656,"l":14.9586005825,"c":15.0136881263,"v":818859.8733198716,"t":1730066400}
+{"o":15.0136881263,"h":15.0573433789,"l":14.9205463684,"c":14.923574124,"v":726918.0703852964,"t":1730070000}
+{"o":14.923574124,"h":14.9923308667,"l":14.7950775349,"c":14.8947165677,"v":673068.7455611962,"t":1730073600}
+{"o":14.8947165677,"h":14.9388966107,"l":14.6929557703,"c":14.8407816929,"v":574704.0630374313,"t":1730077200}
+{"o":14.8407816929,"h":14.8757171928,"l":14.7641917606,"c":14.7937577257,"v":685615.1424315808,"t":1730080800}
+{"o":14.7937577257,"h":15.2288585323,"l":14.7823198852,"c":15.102971687,"v":740743.7953576297,"t":1730084400}
+{"o":15.102971687,"h":15.1500405881,"l":14.823097993,"c":15.0101923875,"v":706959.2237710882,"t":1730088000}
+{"o":15.0101923875,"h":15.0199047982,"l":14.8246329011,"c":14.9368187899,"v":771928.2448009535,"t":1730091600}
+{"o":14.9368187899,"h":14.9647331483,"l":14.8498657411,"c":14.9455687618,"v":599047.5825855152,"t":1730095200}
+{"o":14.9455687618,"h":15.2373070393,"l":14.933492936,"c":15.1509408457,"v":728518.2040911873,"t":1730098800}
+{"o":15.1509408457,"h":15.2996602262,"l":15.0976381777,"c":15.2033560609,"v":791594.985072323,"t":1730102400}
+{"o":15.2033560609,"h":15.4105437641,"l":15.167993842,"c":15.3830603941,"v":621490.7217634267,"t":1730106000}
+{"o":15.3830603941,"h":15.4682663895,"l":15.2877112798,"c":15.2889834774,"v":695131.5494035837,"t":1730109600}
+{"o":15.2889834774,"h":15.3933085472,"l":15.2103003338,"c":15.2667460915,"v":683573.6348123461,"t":1730113200}
+{"o":15.2667460915,"h":15.3905657263,"l":14.9764105717,"c":15.3463701848,"v":778626.2958790774,"t":1730116800}
+{"o":15.3463701848,"h":15.3901934413,"l":14.9669808272,"c":14.9850864847,"v":819955.4497743192,"t":1730120400}
+{"o":14.9850864847,"h":15.1292392398,"l":14.8096306933,"c":14.9910978014,"v":884844.0104967288,"t":1730124000}
+{"o":14.9910978014,"h":15.0124407777,"l":14.8134738747,"c":14.8534885646,"v":851378.1894986914,"t":1730127600}
+{"o":14.8534885646,"h":15.0436418099,"l":14.8008011789,"c":14.8938067062,"v":944443.385915884,"t":1730131200}
+{"o":14.8938067062,"h":15.1158656907,"l":14.7132668428,"c":14.9760904281,"v":1106341.4876364574,"t":1730134800}
+{"o":14.9760904281,"h":15.0978262649,"l":14.8157342027,"c":15.0333703348,"v":853221.878916247,"t":1730138400}
+{"o":15.0333703348,"h":15.2735090236,"l":15.0133655265,"c":15.1249470917,"v":995173.8476484646,"t":1730142000}
+{"o":15.1249470917,"h":15.1517140237,"l":15.0311434498,"c":15.1398975433,"v":811825.8193906968,"t":1730145600}
+{"o":15.1398975433,"h":15.2831603338,"l":15.1158508747,"c":15.2298824871,"v":697764.8493748039,"t":1730149200}
+{"o":15.2298824871,"h":15.4110497083,"l":15.2060632569,"c":15.3135710956,"v":1058347.0393365012,"t":1730152800}
+{"o":15.3135710956,"h":15.3827666467,"l":15.214097398,"c":15.2833479223,"v":834045.362491695,"t":1730156400}
+{"o":15.2833479223,"h":15.3660943659,"l":15.1877338599,"c":15.3173906528,"v":705325.5151634058,"t":1730160000}
+{"o":15.3173906528,"h":15.3224103228,"l":15.1842774885,"c":15.2840151724,"v":788452.7696051213,"t":1730163600}
+{"o":15.2840151724,"h":15.749756854,"l":14.8773669692,"c":15.2236283328,"v":1204322.7017640891,"t":1730167200}
+{"o":15.2236283328,"h":15.379494013,"l":15.1317542021,"c":15.3014386401,"v":822015.4366649179,"t":1730170800}
+{"o":15.3014386401,"h":15.3831292859,"l":15.1897906107,"c":15.2552993111,"v":667846.1434552119,"t":1730174400}
+{"o":15.2552993111,"h":15.3209973633,"l":15.0087436769,"c":15.1027616603,"v":759281.5214870139,"t":1730178000}
+{"o":15.1027616603,"h":15.1473902219,"l":15.0254608656,"c":15.0700887121,"v":628309.6978031418,"t":1730181600}
+{"o":15.0700887121,"h":15.1189878012,"l":14.9743552979,"c":15.0541189476,"v":650723.8045815884,"t":1730185200}
+{"o":15.0541189476,"h":15.1831368348,"l":15.0019747262,"c":15.1279656195,"v":640784.3775832416,"t":1730188800}
+{"o":15.1279656195,"h":15.1687027248,"l":14.9247171483,"c":15.0094842914,"v":622469.9353565404,"t":1730192400}
+{"o":15.0094842914,"h":15.0460021041,"l":14.9328905688,"c":15.0088969626,"v":567804.5454568493,"t":1730196000}
+{"o":15.0088969626,"h":15.0790246879,"l":14.9503345842,"c":14.9984261623,"v":684750.0350104985,"t":1730199600}
+{"o":14.9984261623,"h":15.0495847247,"l":14.8208007373,"c":14.8239547873,"v":755766.1756031835,"t":1730203200}
+{"o":14.8239547873,"h":14.9103003692,"l":14.6053513798,"c":14.7511187904,"v":790565.0306553008,"t":1730206800}
+{"o":14.7511187904,"h":14.8236159146,"l":14.4391586108,"c":14.6187411016,"v":1068074.8516430305,"t":1730210400}
+{"o":14.6187411016,"h":14.7518770405,"l":14.1892990163,"c":14.4174174919,"v":1069074.3382757145,"t":1730214000}
+{"o":14.4174174919,"h":14.9855083296,"l":14.2336676182,"c":14.8380994203,"v":1304799.1641319266,"t":1730217600}
+{"o":14.8380994203,"h":14.9481254164,"l":14.6252706867,"c":14.7143864434,"v":1017215.874969652,"t":1730221200}
+{"o":14.7143864434,"h":14.8117703293,"l":14.6471046132,"c":14.7447302973,"v":1066764.560600884,"t":1730224800}
+{"o":14.7447302973,"h":14.8042622631,"l":14.4250818038,"c":14.4877022998,"v":1147809.8879023546,"t":1730228400}
+{"o":14.4877022998,"h":14.5663807506,"l":14.3278950622,"c":14.5057554079,"v":900752.3372237289,"t":1730232000}
+{"o":14.5057554079,"h":14.5984617998,"l":14.4330187111,"c":14.5134023568,"v":667634.7012828236,"t":1730235600}
+{"o":14.5134023568,"h":14.6895691103,"l":14.5016951456,"c":14.6230718659,"v":717569.3915910893,"t":1730239200}
+{"o":14.6230718659,"h":14.7352930349,"l":14.4757849819,"c":14.5537078492,"v":620222.7946810659,"t":1730242800}
+{"o":14.5537078492,"h":14.6100267597,"l":14.4182161704,"c":14.5181527628,"v":620203.4557731372,"t":1730246400}
+{"o":14.5181527628,"h":14.6318959531,"l":14.2331223423,"c":14.5520779712,"v":675068.5604795768,"t":1730250000}
+{"o":14.5520779712,"h":14.6341835318,"l":14.4823202636,"c":14.5332655964,"v":633249.6981223089,"t":1730253600}
+{"o":14.5332655964,"h":14.7254047926,"l":14.5080425656,"c":14.6533188355,"v":645156.6032684802,"t":1730257200}
+{"o":14.6533188355,"h":14.7158790407,"l":14.6101703463,"c":14.7014018975,"v":512791.5637150251,"t":1730260800}
+{"o":14.7014018975,"h":14.8038364563,"l":14.6165756815,"c":14.6457085759,"v":566704.6604381171,"t":1730264400}
+{"o":14.6457085759,"h":14.7865189467,"l":14.5336142401,"c":14.6187582535,"v":579918.2860108056,"t":1730268000}
+{"o":14.6187582535,"h":14.6922157559,"l":14.5710450343,"c":14.6320281018,"v":580573.9713412076,"t":1730271600}
+{"o":14.6320281018,"h":14.6886173037,"l":14.5422050315,"c":14.5516897452,"v":691933.6215690797,"t":1730275200}
+{"o":14.5516897452,"h":14.7715214473,"l":14.530259839,"c":14.7005813304,"v":507912.4022084267,"t":1730278800}
+{"o":14.7005813304,"h":14.7091718053,"l":14.6185895503,"c":14.624882495,"v":495835.1466393208,"t":1730282400}
+{"o":14.624882495,"h":14.6443465918,"l":14.4653957164,"c":14.4940954807,"v":651845.5971924391,"t":1730286000}
+{"o":14.4940954807,"h":14.5302154219,"l":14.4032543911,"c":14.4840538363,"v":667282.4531032733,"t":1730289600}
+{"o":14.4840538363,"h":14.5748592006,"l":14.3525949539,"c":14.5604917234,"v":740975.2894576379,"t":1730293200}
+{"o":14.5604917234,"h":14.6325422783,"l":14.477554067,"c":14.510978347,"v":792185.0599738817,"t":1730296800}
+{"o":14.510978347,"h":14.5268297133,"l":14.2210339238,"c":14.3570761122,"v":912819.6984507939,"t":1730300400}
+{"o":14.3570761122,"h":14.4692267917,"l":14.2396993392,"c":14.4480269687,"v":867628.6821607933,"t":1730304000}
+{"o":14.4480269687,"h":14.4827484298,"l":14.2158191212,"c":14.332727347,"v":885488.0576609122,"t":1730307600}
+{"o":14.332727347,"h":14.3678444964,"l":13.9830689869,"c":14.031020638,"v":929626.4764159203,"t":1730311200}
+{"o":14.031020638,"h":14.1127752725,"l":13.9709575693,"c":14.0756372956,"v":712562.1806136,"t":1730314800}
+{"o":14.0756372956,"h":14.4263960815,"l":13.9832089444,"c":14.3752747376,"v":856976.748905464,"t":1730318400}
+{"o":14.3752747376,"h":14.4276360542,"l":14.1385657905,"c":14.2729877913,"v":765988.0797174626,"t":1730322000}
+{"o":14.2729877913,"h":14.3127537166,"l":14.1046680545,"c":14.1774414488,"v":559674.8568149412,"t":1730325600}
+{"o":14.1774414488,"h":14.244015725,"l":14.1299504378,"c":14.1380800331,"v":470938.5040894707,"t":1730329200}
+{"o":14.1380800331,"h":14.1892186084,"l":13.9783059281,"c":14.0600762846,"v":471339.474584161,"t":1730332800}
+{"o":14.0600762846,"h":14.2072803383,"l":13.9435526719,"c":14.145353993,"v":576609.9597961444,"t":1730336400}
+{"o":14.145353993,"h":14.2266935715,"l":14.0438145388,"c":14.1095418635,"v":605929.7325171381,"t":1730340000}
+{"o":14.1095418635,"h":14.1362348718,"l":13.7757363397,"c":13.983092738,"v":519470.618458293,"t":1730343600}
+{"o":13.983092738,"h":14.0609698282,"l":13.9689177701,"c":14.0442846088,"v":495502.1092455161,"t":1730347200}
+{"o":14.0442846088,"h":14.3901332414,"l":14.026219449,"c":14.3041652229,"v":499945.2424038043,"t":1730350800}
+{"o":14.3041652229,"h":14.3499247453,"l":14.1553095475,"c":14.2134974285,"v":479471.9156588942,"t":1730354400}
+{"o":14.2134974285,"h":14.3127186174,"l":14.1734781475,"c":14.2821022866,"v":441775.101328245,"t":1730358000}
+{"o":14.2821022866,"h":14.2882181028,"l":14.1810043772,"c":14.2572198069,"v":494676.7961966927,"t":1730361600}
+{"o":14.2572198069,"h":14.3599893574,"l":14.2051899166,"c":14.308222456,"v":450759.1375631333,"t":1730365200}
+{"o":14.308222456,"h":14.5104396477,"l":14.2572418142,"c":14.4374890761,"v":537173.7164573178,"t":1730368800}
+{"o":14.4374890761,"h":14.4601015654,"l":14.1863044014,"c":14.3347868514,"v":522908.8156953331,"t":1730372400}
+{"o":14.3347868514,"h":14.3740827107,"l":14.1247393289,"c":14.264514448,"v":702004.8216585068,"t":1730376000}
+{"o":14.264514448,"h":14.2893370115,"l":13.9857495701,"c":14.079361436,"v":904536.6135881776,"t":1730379600}
+{"o":14.079361436,"h":14.5722098363,"l":13.8183560283,"c":14.3243009664,"v":1198803.4381742987,"t":1730383200}
+{"o":14.3243009664,"h":14.5139607929,"l":14.3080311844,"c":14.3363995311,"v":972677.8499303682,"t":1730386800}
+{"o":14.3363995311,"h":14.3677465824,"l":14.1925915486,"c":14.2842104942,"v":801380.9370986493,"t":1730390400}
+{"o":14.2842104942,"h":14.4618992341,"l":14.25503307,"c":14.3838675453,"v":775778.6098881052,"t":1730394000}
+{"o":14.3838675453,"h":14.6655569996,"l":14.1972494943,"c":14.586745794,"v":954438.250002488,"t":1730397600}
+{"o":14.586745794,"h":14.6509163987,"l":14.3686812425,"c":14.3946655664,"v":800851.3457722529,"t":1730401200}
+{"o":14.3946655664,"h":14.5287728897,"l":14.3662371186,"c":14.4682708811,"v":725213.6597588439,"t":1730404800}
+{"o":14.4682708811,"h":14.500775585,"l":14.4145428143,"c":14.4288228497,"v":671687.3419430786,"t":1730408400}
+{"o":14.4288228497,"h":14.4836053523,"l":14.295161206,"c":14.4609661631,"v":778831.8273773181,"t":1730412000}
+{"o":14.4609661631,"h":14.5205293465,"l":14.3230859455,"c":14.3904827779,"v":657644.0881932426,"t":1730415600}
+{"o":14.3904827779,"h":14.4679393188,"l":14.3620251243,"c":14.423030738,"v":549575.146736588,"t":1730419200}
+{"o":14.423030738,"h":14.5558629258,"l":14.199268379,"c":14.3510732,"v":740861.2554604444,"t":1730422800}
+{"o":14.3510732,"h":14.4097971562,"l":13.9367742205,"c":14.2418658933,"v":856129.9135636925,"t":1730426400}
+{"o":14.2418658933,"h":14.3032888821,"l":14.1744118103,"c":14.2014815275,"v":589579.933516272,"t":1730430000}
+{"o":14.2014815275,"h":14.2503013307,"l":14.1607113314,"c":14.241653396,"v":499221.518257269,"t":1730433600}
+{"o":14.241653396,"h":14.3197375462,"l":14.1929283378,"c":14.2609542703,"v":456584.1787743509,"t":1730437200}
+{"o":14.2609542703,"h":14.3494299849,"l":14.1265081226,"c":14.2056682897,"v":517089.9889994313,"t":1730440800}
+{"o":14.2056682897,"h":14.2708111374,"l":14.1674268165,"c":14.2413985761,"v":479832.4041196636,"t":1730444400}
+{"o":14.2413985761,"h":14.2968956878,"l":14.2107675255,"c":14.2318696891,"v":471582.4832755824,"t":1730448000}
+{"o":14.2318696891,"h":14.335998773,"l":14.2120759357,"c":14.3315795061,"v":700137.1832547558,"t":1730451600}
+{"o":14.3315795061,"h":14.4853161898,"l":14.3260731694,"c":14.4330871423,"v":1046508.0600415288,"t":1730455200}
+{"o":14.4330871423,"h":14.4807900259,"l":14.2769008937,"c":14.3136615066,"v":966794.336598682,"t":1730458800}
+{"o":14.3136615066,"h":14.474746895,"l":14.2861689312,"c":14.4521655073,"v":1274401.3483196385,"t":1730462400}
+{"o":14.4521655073,"h":14.7421828843,"l":14.4059001541,"c":14.7384959978,"v":1008446.7640679596,"t":1730466000}
+{"o":14.7384959978,"h":14.8339185451,"l":14.3394898189,"c":14.5732846311,"v":1157298.0652796386,"t":1730469600}
+{"o":14.5732846311,"h":14.6153711666,"l":13.9022415951,"c":13.9707277773,"v":1455219.6064409998,"t":1730473200}
+{"o":13.9707277773,"h":14.4178414146,"l":13.8846061605,"c":14.3083036991,"v":1350202.8226904576,"t":1730476800}
+{"o":14.3083036991,"h":14.4607076305,"l":14.2636368784,"c":14.3469741967,"v":1122744.0769990487,"t":1730480400}
+{"o":14.3469741967,"h":14.4017957938,"l":14.2568390105,"c":14.3185768231,"v":798512.1883412253,"t":1730484000}
+{"o":14.3185768231,"h":14.3721638225,"l":14.2221239885,"c":14.3505647501,"v":815389.8631268869,"t":1730487600}
+{"o":14.3505647501,"h":14.4418903128,"l":14.2694678296,"c":14.3182499091,"v":626480.1700959046,"t":1730491200}
+{"o":14.3182499091,"h":14.5948635512,"l":14.1639412487,"c":14.5399484969,"v":806892.1721725304,"t":1730494800}
+{"o":14.5399484969,"h":14.6438568479,"l":14.2841178311,"c":14.4648348662,"v":614786.738233453,"t":1730498400}
+{"o":14.4648348662,"h":14.5534121616,"l":14.4331920586,"c":14.5285093395,"v":576275.3336036803,"t":1730502000}
+{"o":14.5285093395,"h":14.6496626871,"l":14.4408075884,"c":14.5997201209,"v":541698.5481573489,"t":1730505600}
+{"o":14.5997201209,"h":14.6779213616,"l":14.5319356297,"c":14.6413634346,"v":521704.2013039288,"t":1730509200}
+{"o":14.6413634346,"h":14.7483161408,"l":14.6242526104,"c":14.6517883328,"v":510998.4246988642,"t":1730512800}
+{"o":14.6517883328,"h":14.6715700008,"l":14.5832124478,"c":14.6081260199,"v":457239.0493471723,"t":1730516400}
+{"o":14.6081260199,"h":14.6221207922,"l":14.4262634066,"c":14.4937370272,"v":357672.7854391625,"t":1730520000}
+{"o":14.4937370272,"h":14.6303197022,"l":14.434802615,"c":14.6115853036,"v":339261.6085508863,"t":1730523600}
+{"o":14.6115853036,"h":14.6244090535,"l":14.5596021203,"c":14.6163532154,"v":369003.7324453021,"t":1730527200}
+{"o":14.6163532154,"h":14.6861831154,"l":14.5140548744,"c":14.6180810937,"v":402087.2562086304,"t":1730530800}
+{"o":14.6180810937,"h":14.70344595,"l":14.5174944371,"c":14.5964433641,"v":434330.3975309432,"t":1730534400}
+{"o":14.5964433641,"h":14.6493866436,"l":14.5090661558,"c":14.58358297,"v":431651.9411527088,"t":1730538000}
+{"o":14.58358297,"h":14.6408113682,"l":14.1868742909,"c":14.4230801315,"v":505058.9338379028,"t":1730541600}
+{"o":14.4230801315,"h":14.5194382429,"l":14.2414141991,"c":14.4352957841,"v":449174.5054394458,"t":1730545200}
+{"o":14.4352957841,"h":14.4978664412,"l":14.3306637928,"c":14.3711850566,"v":586725.1757442148,"t":1730548800}
+{"o":14.3711850566,"h":14.4605196059,"l":14.1607798142,"c":14.3158240324,"v":657499.8583546577,"t":1730552400}
+{"o":14.3158240324,"h":14.3798711168,"l":14.0917137623,"c":14.274484357,"v":727166.9807714743,"t":1730556000}
+{"o":14.274484357,"h":14.542221099,"l":14.0882345064,"c":14.533162915,"v":764671.4797651233,"t":1730559600}
+{"o":14.533162915,"h":14.6748739785,"l":14.4833769766,"c":14.5931000295,"v":1122568.134239675,"t":1730563200}
+{"o":14.5931000295,"h":14.6610611089,"l":14.4251436029,"c":14.5793086075,"v":1007760.2138146989,"t":1730566800}
+{"o":14.5793086075,"h":14.6197367371,"l":14.4930355331,"c":14.5794857903,"v":946629.9886933817,"t":1730570400}
+{"o":14.5794857903,"h":14.7078828232,"l":14.5668056072,"c":14.6836376983,"v":938592.9022630502,"t":1730574000}
+{"o":14.6836376983,"h":14.8839489733,"l":14.6675713295,"c":14.8259114307,"v":1045763.7661959113,"t":1730577600}
+{"o":14.8259114307,"h":14.848858818,"l":14.7798653204,"c":14.785819831,"v":623111.349010294,"t":1730581200}
+{"o":14.785819831,"h":14.8234107767,"l":14.6687039985,"c":14.6860995047,"v":597591.1127273744,"t":1730584800}
+{"o":14.6860995047,"h":14.8007453557,"l":14.6067443457,"c":14.7456682181,"v":744904.91888542,"t":1730588400}
+{"o":14.7456682181,"h":15.1252170491,"l":14.660840388,"c":14.9990985054,"v":655745.7543409771,"t":1730592000}
+{"o":14.9990985054,"h":15.0208872009,"l":14.8600729302,"c":14.8767144534,"v":661240.7408141718,"t":1730595600}
+{"o":14.8767144534,"h":14.9201908924,"l":14.5640387505,"c":14.7224436692,"v":1050203.5742004167,"t":1730599200}
+{"o":14.7224436692,"h":14.7556218036,"l":14.6003333198,"c":14.7030384238,"v":725303.6267277865,"t":1730602800}
+{"o":14.7030384238,"h":14.861145392,"l":14.6059925527,"c":14.7371109362,"v":516118.5492471192,"t":1730606400}
+{"o":14.7371109362,"h":14.7917899528,"l":14.6300690074,"c":14.6353906185,"v":733298.5379309388,"t":1730610000}
+{"o":14.6353906185,"h":14.7808483486,"l":14.6076484023,"c":14.7403303161,"v":647585.1304717301,"t":1730613600}
+{"o":14.7403303161,"h":14.8220100211,"l":14.7212006487,"c":14.7702673866,"v":524296.7604269244,"t":1730617200}
+{"o":14.7702673866,"h":14.8164673132,"l":14.6943695995,"c":14.795918006,"v":663006.2316731113,"t":1730620800}
+{"o":14.795918006,"h":14.8349034049,"l":14.6915663971,"c":14.7122757211,"v":701295.7932853175,"t":1730624400}
+{"o":14.7122757211,"h":15.0379004885,"l":14.7122757211,"c":14.9416106173,"v":725512.5516188295,"t":1730628000}
+{"o":14.9416106173,"h":15.1353557261,"l":14.8763197743,"c":15.0269090236,"v":714309.2549937472,"t":1730631600}
+{"o":15.0269090236,"h":15.1156497472,"l":14.9317079968,"c":14.9586313824,"v":792888.5040911554,"t":1730635200}
+{"o":14.9586313824,"h":15.0490628442,"l":14.6996757325,"c":14.7667534501,"v":1010127.4243835056,"t":1730638800}
+{"o":14.7667534501,"h":14.8263439647,"l":14.5672722414,"c":14.6101662075,"v":1040176.7334537315,"t":1730642400}
+{"o":14.6101662075,"h":14.7008089363,"l":14.4557930448,"c":14.6789764373,"v":1111389.4644878798,"t":1730646000}
+{"o":14.6789764373,"h":14.8393974936,"l":14.6236398512,"c":14.6711415791,"v":862662.8858863433,"t":1730649600}
+{"o":14.6711415791,"h":14.8777694527,"l":14.66408967,"c":14.810238622,"v":789370.9033810706,"t":1730653200}
+{"o":14.810238622,"h":14.8621733319,"l":14.5334602257,"c":14.636119868,"v":769030.5238239658,"t":1730656800}
+{"o":14.636119868,"h":14.8564973286,"l":14.6267635703,"c":14.8338418977,"v":781133.8465006737,"t":1730660400}
+{"o":14.8338418977,"h":14.9991280167,"l":14.7398609176,"c":14.9531567272,"v":796322.1120119483,"t":1730664000}
+{"o":14.9531567272,"h":15.2306520525,"l":14.9235847812,"c":15.090919979,"v":861522.2990032804,"t":1730667600}
+{"o":15.090919979,"h":15.1402463606,"l":14.7495122329,"c":14.8524581686,"v":619667.361268773,"t":1730671200}
+{"o":14.8524581686,"h":14.8780421884,"l":14.6951256468,"c":14.7576469137,"v":572861.488484902,"t":1730674800}
+{"o":14.7576469137,"h":14.9624734198,"l":14.5647210331,"c":14.8492367299,"v":624642.9970252212,"t":1730678400}
+{"o":14.8492367299,"h":15.0302265518,"l":14.8135457948,"c":14.9622269876,"v":796322.3118000116,"t":1730682000}
+{"o":14.9622269876,"h":15.107607583,"l":14.9206027489,"c":15.1075645753,"v":1133304.5369881296,"t":1730685600}
+{"o":15.1075645753,"h":15.206766897,"l":14.9477143913,"c":15.007059207,"v":737069.0966614292,"t":1730689200}
+{"o":15.007059207,"h":15.1008001863,"l":14.9970755053,"c":15.0215965457,"v":574487.1184023157,"t":1730692800}
+{"o":15.0215965457,"h":15.0340749648,"l":14.8643019836,"c":14.8803354031,"v":552411.5057443863,"t":1730696400}
+{"o":14.8803354031,"h":14.9948326531,"l":14.836583187,"c":14.9832748317,"v":480577.1604651337,"t":1730700000}
+{"o":14.9832748317,"h":14.9962415608,"l":14.7689745036,"c":14.8215940139,"v":520615.1450835262,"t":1730703600}
+{"o":14.8215940139,"h":14.9238832394,"l":14.6933287431,"c":14.806081119,"v":582228.6659786932,"t":1730707200}
+{"o":14.806081119,"h":14.9287354251,"l":14.8034329712,"c":14.9124627412,"v":563436.0052113867,"t":1730710800}
+{"o":14.9124627412,"h":15.2162806629,"l":14.8398331588,"c":15.1045939858,"v":683752.7974035685,"t":1730714400}
+{"o":15.1045939858,"h":15.2826155972,"l":15.0669848596,"c":15.2158653781,"v":677231.6899100727,"t":1730718000}
+{"o":15.2158653781,"h":15.2962758473,"l":15.1197764236,"c":15.2239195377,"v":696300.9601731213,"t":1730721600}
+{"o":15.2239195377,"h":15.3530630906,"l":15.1418197579,"c":15.204392818,"v":674206.8917095468,"t":1730725200}
+{"o":15.204392818,"h":15.3038001804,"l":15.0851679819,"c":15.1349582827,"v":680498.0123444252,"t":1730728800}
+{"o":15.1349582827,"h":15.2256168646,"l":15.0047216071,"c":15.1424161848,"v":634600.7255211488,"t":1730732400}
+{"o":15.1424161848,"h":15.1776500662,"l":14.7779878064,"c":14.8392834977,"v":654754.135641617,"t":1730736000}
+{"o":14.8392834977,"h":14.9792751036,"l":14.7858642276,"c":14.8572063594,"v":678497.9576266933,"t":1730739600}
+{"o":14.8572063594,"h":15.1703040672,"l":14.6949883331,"c":14.967894758,"v":840236.6902393389,"t":1730743200}
+{"o":14.967894758,"h":15.1021108703,"l":14.9375981281,"c":15.0407645151,"v":598553.921343261,"t":1730746800}
+{"o":15.0407645151,"h":15.262952048,"l":14.8595046737,"c":15.0106648367,"v":647929.2815592425,"t":1730750400}
+{"o":15.0106648367,"h":15.2001675542,"l":14.6260609268,"c":14.8020792362,"v":927513.743791781,"t":1730754000}
+{"o":14.8020792362,"h":15.1500354832,"l":14.7692767361,"c":15.0505620695,"v":815542.1891035445,"t":1730757600}
+{"o":15.0505620695,"h":15.1172097807,"l":14.9648012567,"c":15.0412440221,"v":604447.1742205134,"t":1730761200}
+{"o":15.0412440221,"h":15.1948031302,"l":15.0321371652,"c":15.1004154458,"v":769304.6755927575,"t":1730764800}
+{"o":15.1004154458,"h":15.1238933862,"l":14.9406351307,"c":15.0690528746,"v":685110.7464124099,"t":1730768400}
+{"o":15.0690528746,"h":15.1538987072,"l":15.0452229767,"c":15.0681252652,"v":611433.6738704821,"t":1730772000}
+{"o":15.0681252652,"h":15.2085246853,"l":14.9694657457,"c":15.2016357901,"v":695604.2982507249,"t":1730775600}
+{"o":15.2016357901,"h":15.281651397,"l":15.1448234529,"c":15.2041487648,"v":557687.3108742632,"t":1730779200}
+{"o":15.2041487648,"h":15.3137141801,"l":15.1003473813,"c":15.2299030119,"v":526404.7932886404,"t":1730782800}
+{"o":15.2299030119,"h":15.2566835692,"l":15.1295681779,"c":15.2220148502,"v":550508.3167245575,"t":1730786400}
+{"o":15.2220148502,"h":15.3631518039,"l":15.1637974236,"c":15.2864135818,"v":650156.2007265164,"t":1730790000}
+{"o":15.2864135818,"h":15.3330081498,"l":15.2532314851,"c":15.3328539413,"v":613390.5168673113,"t":1730793600}
+{"o":15.3328539413,"h":15.4252036665,"l":15.2627015613,"c":15.2655190365,"v":540489.5850227621,"t":1730797200}
+{"o":15.2655190365,"h":15.3144842502,"l":15.1926178011,"c":15.2971014848,"v":506572.3617497822,"t":1730800800}
+{"o":15.2971014848,"h":15.4019957083,"l":15.2937722207,"c":15.3533416723,"v":529147.7438528748,"t":1730804400}
+{"o":15.3533416723,"h":15.5261976287,"l":15.307190434,"c":15.4507825574,"v":621458.9654753796,"t":1730808000}
+{"o":15.4507825574,"h":15.5081626483,"l":15.347281356,"c":15.4878792891,"v":725978.1927732999,"t":1730811600}
+{"o":15.4878792891,"h":15.8956214355,"l":15.4571495897,"c":15.7917109424,"v":1147828.4885459105,"t":1730815200}
+{"o":15.7917109424,"h":15.8530479585,"l":15.4622498232,"c":15.6270264549,"v":1102884.7289577529,"t":1730818800}
+{"o":15.6270264549,"h":15.9081375824,"l":15.5299622845,"c":15.8014330623,"v":928385.7127540894,"t":1730822400}
+{"o":15.8014330623,"h":15.8694277714,"l":15.5665857242,"c":15.6128307004,"v":780168.6019469246,"t":1730826000}
+{"o":15.6128307004,"h":15.6720575296,"l":15.5467719754,"c":15.6274616211,"v":675288.6954667758,"t":1730829600}
+{"o":15.6274616211,"h":15.6807869068,"l":15.3135550205,"c":15.3675878511,"v":740019.1763877869,"t":1730833200}
+{"o":15.3675878511,"h":15.6360654497,"l":15.2894671634,"c":15.6247294855,"v":739777.8447380951,"t":1730836800}
+{"o":15.6247294855,"h":15.6388163248,"l":15.2799912343,"c":15.3591823585,"v":548276.1745283129,"t":1730840400}
+{"o":15.3591823585,"h":15.5519207007,"l":15.2260834709,"c":15.5498355721,"v":629979.1280452684,"t":1730844000}
+{"o":15.5498355721,"h":15.580966042,"l":15.4522782244,"c":15.4747336709,"v":679922.2253177338,"t":1730847600}
+{"o":15.4747336709,"h":16.2145597079,"l":15.4574492712,"c":16.032100136,"v":1262549.2831316204,"t":1730851200}
+{"o":16.032100136,"h":16.2273831021,"l":15.5244498296,"c":15.7150495108,"v":1144628.7207101923,"t":1730854800}
+{"o":15.7150495108,"h":16.4751064659,"l":15.3017153689,"c":15.9398139502,"v":1244134.9612370189,"t":1730858400}
+{"o":15.9398139502,"h":16.4273662235,"l":15.7221941668,"c":16.3082756941,"v":2039728.6209468408,"t":1730862000}
+{"o":16.3082756941,"h":16.6126864312,"l":16.0752790159,"c":16.3320199393,"v":1634290.9855232148,"t":1730865600}
+{"o":16.3320199393,"h":16.439589101,"l":16.0719702891,"c":16.3175616609,"v":1307138.5925891625,"t":1730869200}
+{"o":16.3175616609,"h":16.6354458513,"l":16.2576774296,"c":16.3108102206,"v":1444961.1242221424,"t":1730872800}
+{"o":16.3108102206,"h":16.6606178134,"l":16.1335421586,"c":16.2840700313,"v":1372956.6506670036,"t":1730876400}
+{"o":16.2840700313,"h":16.33906909,"l":15.9491817806,"c":16.219658893,"v":1236918.2965408515,"t":1730880000}
+{"o":16.219658893,"h":16.5199403362,"l":16.217920307,"c":16.3430372856,"v":799880.5815218602,"t":1730883600}
+{"o":16.3430372856,"h":16.443324779,"l":16.2797344337,"c":16.4162726014,"v":680088.7054958007,"t":1730887200}
+{"o":16.4162726014,"h":16.5623029111,"l":16.3689453786,"c":16.5426143661,"v":663562.6291899821,"t":1730890800}
+{"o":16.5426143661,"h":16.7222240105,"l":16.4978237736,"c":16.5124820992,"v":742885.4671907807,"t":1730894400}
+{"o":16.5124820992,"h":16.6213251375,"l":16.4416933079,"c":16.5730328748,"v":775149.2244927972,"t":1730898000}
+{"o":16.5730328748,"h":16.7173810673,"l":16.3272278113,"c":16.3687515511,"v":972755.8106472379,"t":1730901600}
+{"o":16.3687515511,"h":16.6548406097,"l":16.2700689571,"c":16.4533711498,"v":1014186.8522270817,"t":1730905200}
+{"o":16.4533711498,"h":16.5375117443,"l":15.859124589,"c":15.9803559754,"v":755955.8625683935,"t":1730908800}
+{"o":15.9803559754,"h":16.1679938873,"l":15.8015074288,"c":15.9282958286,"v":769411.4712636726,"t":1730912400}
+{"o":15.9282958286,"h":16.1260720364,"l":15.8608652954,"c":16.0326887045,"v":714439.5776951306,"t":1730916000}
+{"o":16.0326887045,"h":16.1113995321,"l":15.8912231684,"c":16.0686363681,"v":785768.526831587,"t":1730919600}
+{"o":16.0686363681,"h":16.1924074264,"l":15.8853134519,"c":15.9847413246,"v":873171.0255913167,"t":1730923200}
+{"o":15.9847413246,"h":16.2215206845,"l":15.8294642821,"c":16.0248691342,"v":980598.4218658439,"t":1730926800}
+{"o":16.0248691342,"h":16.1832530986,"l":15.9761958558,"c":16.0320347206,"v":790615.148999939,"t":1730930400}
+{"o":16.0320347206,"h":16.1193567922,"l":15.8260050233,"c":15.9001269668,"v":780307.5049239524,"t":1730934000}
+{"o":15.9001269668,"h":15.9661661833,"l":15.8359631629,"c":15.9523863458,"v":795453.2438173668,"t":1730937600}
+{"o":15.9523863458,"h":16.4802565666,"l":15.7832298386,"c":16.1920881669,"v":962929.6430285022,"t":1730941200}
+{"o":16.1920881669,"h":16.4098285306,"l":16.1097042459,"c":16.2872746828,"v":839412.6005201408,"t":1730944800}
+{"o":16.2872746828,"h":16.3127135729,"l":16.0421862911,"c":16.1041177668,"v":806082.6225647554,"t":1730948400}
+{"o":16.1041177668,"h":16.191845052,"l":15.9982010842,"c":16.0282104422,"v":664424.6716962978,"t":1730952000}
+{"o":16.0282104422,"h":16.0690592213,"l":15.9691364299,"c":16.0593368917,"v":596836.9848571375,"t":1730955600}
+{"o":16.0593368917,"h":16.3371716783,"l":15.8188478482,"c":16.0885761249,"v":649584.3187632599,"t":1730959200}
+{"o":16.0885761249,"h":16.2200904263,"l":15.9698838739,"c":16.1672462079,"v":582659.6135462548,"t":1730962800}
+{"o":16.1672462079,"h":16.2929008979,"l":16.1201915375,"c":16.2109695298,"v":621230.0030096332,"t":1730966400}
+{"o":16.2109695298,"h":16.2506117196,"l":16.0718394583,"c":16.1983699401,"v":527615.5044154356,"t":1730970000}
+{"o":16.1983699401,"h":16.2042916281,"l":16.005150421,"c":16.1264072971,"v":562730.0329641682,"t":1730973600}
+{"o":16.1264072971,"h":16.1595047974,"l":15.9451081286,"c":15.9534142353,"v":528910.3383446127,"t":1730977200}
+{"o":15.9534142353,"h":16.1207309959,"l":15.929441878,"c":16.087277778,"v":551788.1483419732,"t":1730980800}
+{"o":16.087277778,"h":16.1563861426,"l":15.9165251143,"c":15.9601345828,"v":622598.1196847745,"t":1730984400}
+{"o":15.9601345828,"h":16.1525051446,"l":15.8371531145,"c":15.9833322614,"v":890915.1164163473,"t":1730988000}
+{"o":15.9833322614,"h":16.4928202607,"l":15.8970773982,"c":16.4865392919,"v":1086176.8767899773,"t":1730991600}
+{"o":16.4865392919,"h":16.7175318864,"l":16.1247629324,"c":16.384146487,"v":1019374.6122557997,"t":1730995200}
+{"o":16.384146487,"h":16.6289151434,"l":16.2463309245,"c":16.4981996706,"v":986350.1817440016,"t":1730998800}
+{"o":16.4981996706,"h":16.6990739637,"l":16.4020266428,"c":16.5800766899,"v":1005366.8765796091,"t":1731002400}
+{"o":16.5800766899,"h":16.7209231969,"l":16.376943397,"c":16.7052602675,"v":941809.930015534,"t":1731006000}
+{"o":16.7052602675,"h":16.7627470721,"l":16.6016174378,"c":16.7135808927,"v":907566.4211263137,"t":1731009600}
+{"o":16.7135808927,"h":16.9109339396,"l":16.6357388093,"c":16.760216298,"v":974818.1721596121,"t":1731013200}
+{"o":16.760216298,"h":16.8644171034,"l":16.5870909577,"c":16.7287061292,"v":896780.3127820333,"t":1731016800}
+{"o":16.7287061292,"h":16.8389523675,"l":16.6353472498,"c":16.8208164549,"v":725265.1180169109,"t":1731020400}
+{"o":16.8208164549,"h":17.2159087437,"l":16.7556137882,"c":16.9658586324,"v":1036204.2404394692,"t":1731024000}
+{"o":16.9658586324,"h":17.1772678174,"l":16.8707290352,"c":17.0157286705,"v":933800.1183735981,"t":1731027600}
+{"o":17.0157286705,"h":17.0346357662,"l":16.7900495346,"c":16.8169301158,"v":1029510.5453888039,"t":1731031200}
+{"o":16.8169301158,"h":17.0404235101,"l":16.7917694098,"c":17.0087546288,"v":694836.4160065018,"t":1731034800}
+{"o":17.0087546288,"h":17.0768501612,"l":16.8332526551,"c":16.9007168364,"v":557518.5495627857,"t":1731038400}
+{"o":16.9007168364,"h":17.0896241929,"l":16.6787870949,"c":16.81094328,"v":612616.8879421009,"t":1731042000}
+{"o":16.81094328,"h":16.8922378723,"l":16.711439692,"c":16.8130168185,"v":571490.9062555763,"t":1731045600}
+{"o":16.8130168185,"h":16.9865408677,"l":16.6851274122,"c":16.9551036704,"v":655597.1993821325,"t":1731049200}
+{"o":16.9551036704,"h":16.9633052206,"l":16.7538800519,"c":16.8524196545,"v":602632.5291809924,"t":1731052800}
+{"o":16.8524196545,"h":17.1757669691,"l":16.8188624677,"c":17.1034850803,"v":652474.2680303359,"t":1731056400}
+{"o":17.1034850803,"h":17.2724415505,"l":16.9981381127,"c":17.2240085239,"v":736160.8314941707,"t":1731060000}
+{"o":17.2240085239,"h":17.3607484942,"l":17.1748256808,"c":17.1823880783,"v":722381.238560656,"t":1731063600}
+{"o":17.1823880783,"h":17.2879572213,"l":17.1239797605,"c":17.1594949197,"v":768937.4350615711,"t":1731067200}
+{"o":17.1594949197,"h":17.3660462935,"l":17.0909382209,"c":17.2867153329,"v":731289.0033501745,"t":1731070800}
+{"o":17.2867153329,"h":17.3321979275,"l":15.3649036001,"c":15.4208517808,"v":977142.785897927,"t":1731074400}
+{"o":15.4208517808,"h":15.8051991531,"l":14.7629317431,"c":15.4805187408,"v":905903.4315632657,"t":1731078000}
+{"o":15.4805187408,"h":16.311503802,"l":15.1635626985,"c":15.9003798709,"v":854870.6619070395,"t":1731081600}
+{"o":15.9003798709,"h":16.3064950313,"l":15.8303434195,"c":16.1773651665,"v":830909.6467899905,"t":1731085200}
+{"o":16.1773651665,"h":16.5209736086,"l":16.1123225068,"c":16.3382743461,"v":812470.1524401746,"t":1731088800}
+{"o":16.3382743461,"h":16.8102196192,"l":16.3162842779,"c":16.5637844449,"v":803656.0861349109,"t":1731092400}
+{"o":16.5637844449,"h":16.6534073245,"l":16.0851119305,"c":16.2479593286,"v":806850.7701771496,"t":1731096000}
+{"o":16.2479593286,"h":16.793898419,"l":16.0594654923,"c":16.6040831578,"v":643522.0821264188,"t":1731099600}
+{"o":16.6040831578,"h":16.7857800452,"l":16.4457441401,"c":16.5381634832,"v":639471.4843304341,"t":1731103200}
+{"o":16.5381634832,"h":16.6260206317,"l":16.185920367,"c":16.3666009341,"v":536599.7863075652,"t":1731106800}
+{"o":16.3666009341,"h":16.7167409748,"l":16.2762085532,"c":16.6090065653,"v":622645.9139428799,"t":1731110400}
+{"o":16.6090065653,"h":16.6422981106,"l":16.5229274652,"c":16.5879598501,"v":626693.831421372,"t":1731114000}
+{"o":16.5879598501,"h":16.6502407327,"l":16.282968227,"c":16.4699195154,"v":617624.5046338078,"t":1731117600}
+{"o":16.4699195154,"h":16.5844766477,"l":16.3342188341,"c":16.4899167601,"v":577662.5183208743,"t":1731121200}
+{"o":16.4899167601,"h":16.572159368,"l":16.2320862857,"c":16.2759317278,"v":518196.85714987,"t":1731124800}
+{"o":16.2759317278,"h":16.5105045159,"l":16.241742305,"c":16.4368839743,"v":581355.4628114263,"t":1731128400}
+{"o":16.4368839743,"h":16.5712137411,"l":16.3191295706,"c":16.3563750959,"v":611150.3246620022,"t":1731132000}
+{"o":16.3563750959,"h":16.5825409729,"l":16.2505785682,"c":16.4208783692,"v":566669.1834935757,"t":1731135600}
+{"o":16.4208783692,"h":16.6179835429,"l":16.3999785843,"c":16.529947904,"v":624697.0876397722,"t":1731139200}
+{"o":16.529947904,"h":16.6213393208,"l":16.3720571069,"c":16.3897918756,"v":691907.5301275851,"t":1731142800}
+{"o":16.3897918756,"h":16.5992698821,"l":16.3652716007,"c":16.557504161,"v":542183.8519228265,"t":1731146400}
+{"o":16.557504161,"h":16.5747722627,"l":16.3333846505,"c":16.453259641,"v":556651.1720402177,"t":1731150000}
+{"o":16.453259641,"h":16.47759948,"l":16.1648207471,"c":16.1679800454,"v":575876.8011255783,"t":1731153600}
+{"o":16.1679800454,"h":16.2959231567,"l":15.9708775023,"c":16.0615793494,"v":539967.5902600234,"t":1731157200}
+{"o":16.0615793494,"h":16.0615793494,"l":15.635450381,"c":15.8507379543,"v":643883.2014876724,"t":1731160800}
+{"o":15.8507379543,"h":15.8949647121,"l":14.8132262774,"c":15.0680103804,"v":538260.2504346763,"t":1731164400}
+{"o":15.0680103804,"h":15.3207434891,"l":13.9414195108,"c":14.5087716606,"v":602536.466995715,"t":1731168000}
+{"o":14.5087716606,"h":14.8223257619,"l":14.2894704851,"c":14.8040042154,"v":643483.7252148908,"t":1731171600}
+{"o":14.8040042154,"h":14.8724465128,"l":14.3451154266,"c":14.651784257,"v":512677.8985085678,"t":1731175200}
+{"o":14.651784257,"h":14.7731411405,"l":14.4559315341,"c":14.5017980103,"v":570207.1824219886,"t":1731178800}
+{"o":14.5017980103,"h":14.6877784725,"l":14.3510235542,"c":14.4368597508,"v":531040.6339121605,"t":1731182400}
+{"o":14.4368597508,"h":14.8158752936,"l":14.3263541402,"c":14.6824709824,"v":510265.8781451471,"t":1731186000}
+{"o":14.6824709824,"h":15.4310110522,"l":14.5979843884,"c":15.3426531538,"v":536437.4096359166,"t":1731189600}
+{"o":15.3426531538,"h":15.5983716927,"l":15.3077520228,"c":15.4065613509,"v":640918.6281335872,"t":1731193200}
+{"o":15.4065613509,"h":15.6977902606,"l":15.2938825864,"c":15.5249357989,"v":739063.2721380139,"t":1731196800}
+{"o":15.5249357989,"h":15.6629961458,"l":15.2972757708,"c":15.5364663585,"v":743116.1269793893,"t":1731200400}
+{"o":15.5364663585,"h":16.3680834192,"l":15.5223066136,"c":15.8884136239,"v":764273.2220569436,"t":1731204000}
+{"o":15.8884136239,"h":15.954770449,"l":15.6290302963,"c":15.6474807727,"v":647237.9216761016,"t":1731207600}
+{"o":15.6474807727,"h":15.9424610937,"l":15.164983048,"c":15.4947005992,"v":729624.6331492433,"t":1731211200}
+{"o":15.4947005992,"h":15.8046969938,"l":15.3886979905,"c":15.6421819461,"v":857489.1473010803,"t":1731214800}
+{"o":15.6421819461,"h":15.8212468513,"l":15.469627578,"c":15.6315901675,"v":633201.4845065093,"t":1731218400}
+{"o":15.6315901675,"h":15.7096913363,"l":15.4107614096,"c":15.4926866333,"v":528460.8752677232,"t":1731222000}
+{"o":15.4926866333,"h":15.6181204661,"l":15.3351855866,"c":15.5170177557,"v":598313.454679188,"t":1731225600}
+{"o":15.5170177557,"h":15.6854767811,"l":15.4700091727,"c":15.5372368436,"v":675280.3929621349,"t":1731229200}
+{"o":15.5372368436,"h":15.6833935204,"l":15.3236290724,"c":15.4369645134,"v":634308.871924302,"t":1731232800}
+{"o":15.4369645134,"h":15.6560302965,"l":15.3789503916,"c":15.6009995879,"v":653339.2303662379,"t":1731236400}
+{"o":15.6009995879,"h":15.795749423,"l":15.2929135076,"c":15.5964385308,"v":843301.2936470502,"t":1731240000}
+{"o":15.5964385308,"h":15.7195306067,"l":15.334671509,"c":15.4741909773,"v":801963.4636600701,"t":1731243600}
+{"o":15.4741909773,"h":15.7473047042,"l":15.2350062019,"c":15.3893410033,"v":1057278.0116804682,"t":1731247200}
+{"o":15.3893410033,"h":16.2545645145,"l":15.3202992057,"c":16.1290165807,"v":1034859.2389692282,"t":1731250800}
+{"o":16.1290165807,"h":16.1988445023,"l":15.611734684,"c":15.8394804802,"v":1277157.2815890063,"t":1731254400}
+{"o":15.8394804802,"h":16.1653794622,"l":15.5529392037,"c":15.7462532565,"v":904011.235384571,"t":1731258000}
+{"o":15.7462532565,"h":15.9314102951,"l":15.6584452413,"c":15.6708906783,"v":1123384.3456041012,"t":1731261600}
+{"o":15.6708906783,"h":15.7994283082,"l":14.4399556548,"c":15.268733622,"v":1126709.644878672,"t":1731265200}
+{"o":15.268733622,"h":15.3546327265,"l":14.7766631519,"c":14.8341537242,"v":1093668.1557562407,"t":1731268800}
+{"o":14.8341537242,"h":15.3827717992,"l":14.5845714268,"c":15.2428517718,"v":1216730.6015504962,"t":1731272400}
+{"o":15.2428517718,"h":15.7981172596,"l":15.0838498899,"c":15.4353600989,"v":1089272.3281009665,"t":1731276000}
+{"o":15.4353600989,"h":15.5131274607,"l":15.2699308497,"c":15.3873765786,"v":934277.6125588309,"t":1731279600}
+{"o":15.3873765786,"h":15.542564174,"l":15.3433164327,"c":15.434823658,"v":882602.2378576685,"t":1731283200}
+{"o":15.434823658,"h":15.6401092676,"l":15.1922747905,"c":15.2581924981,"v":850330.1596987949,"t":1731286800}
+{"o":15.2581924981,"h":15.4280560199,"l":15.1889903437,"c":15.4143692161,"v":1093294.0956090812,"t":1731290400}
+{"o":15.4143692161,"h":15.4154568382,"l":15.0979214288,"c":15.2311900692,"v":1054929.7713831242,"t":1731294000}
+{"o":15.2311900692,"h":15.3539899827,"l":14.9822167066,"c":15.1660319143,"v":1044955.0153369929,"t":1731297600}
+{"o":15.1660319143,"h":15.1950297077,"l":14.85884962,"c":15.0526388874,"v":2329911.0222735521,"t":1731301200}
+{"o":15.0526388874,"h":15.2270115285,"l":14.8051653115,"c":15.0674070009,"v":2180992.7427427862,"t":1731304800}
+{"o":15.0674070009,"h":15.2253575956,"l":14.9986270416,"c":15.1409078012,"v":1263217.087655104,"t":1731308400}
+{"o":15.1409078012,"h":15.2748823299,"l":14.9101719546,"c":15.1977133295,"v":979252.3536066562,"t":1731312000}
+{"o":15.1977133295,"h":15.4369219397,"l":14.9439684206,"c":15.36182112,"v":1014547.6342072668,"t":1731315600}
+{"o":15.36182112,"h":15.8184952104,"l":15.2256148497,"c":15.6978136565,"v":1181416.1938445147,"t":1731319200}
+{"o":15.6978136565,"h":15.8519136174,"l":15.4991354986,"c":15.8327768913,"v":924436.5057009843,"t":1731322800}
+{"o":15.8327768913,"h":16.0336783272,"l":15.6172849477,"c":15.7192115343,"v":937286.5326285313,"t":1731326400}
+{"o":15.7192115343,"h":15.8116752271,"l":15.4790615172,"c":15.7951738844,"v":837411.9262366096,"t":1731330000}
+{"o":15.7951738844,"h":16.0658957093,"l":15.6093295648,"c":15.9293215094,"v":941767.0842772977,"t":1731333600}
+{"o":15.9293215094,"h":16.0637483291,"l":15.7715531778,"c":15.9451676992,"v":1034697.9139934422,"t":1731337200}
+{"o":15.9451676992,"h":16.1645359983,"l":15.7427535391,"c":15.8779463326,"v":1032324.5818093264,"t":1731340800}
+{"o":15.8779463326,"h":16.0576000753,"l":15.6718283002,"c":15.9611676487,"v":1002238.9677899512,"t":1731344400}
+{"o":15.9611676487,"h":16.0004763174,"l":15.6950699979,"c":15.9710277406,"v":864528.8877061818,"t":1731348000}
+{"o":15.9710277406,"h":16.0967014312,"l":15.6366898158,"c":15.8711231929,"v":1165419.1790789508,"t":1731351600}
+{"o":15.8711231929,"h":16.2440153088,"l":15.7272508366,"c":15.9417621068,"v":1031135.2288142645,"t":1731355200}
+{"o":15.9417621068,"h":16.1047432645,"l":15.7037502022,"c":15.9380019956,"v":1008214.4187520349,"t":1731358800}
+{"o":15.9380019956,"h":16.0776040663,"l":15.6895878996,"c":16.0319117572,"v":1008883.2524162583,"t":1731362400}
+{"o":16.0319117572,"h":16.4334857962,"l":15.9475154825,"c":16.1714894334,"v":1077668.5001862687,"t":1731366000}
+{"o":16.1714894334,"h":16.2045901595,"l":15.6778057562,"c":16.0404896756,"v":1223055.0168270043,"t":1731369600}
+{"o":16.0404896756,"h":16.1231869657,"l":15.893849355,"c":15.9437270858,"v":983203.6868277697,"t":1731373200}
+{"o":15.9437270858,"h":16.0086252854,"l":15.555931193,"c":15.8450719088,"v":996154.1554203673,"t":1731376800}
+{"o":15.8450719088,"h":16.0874172748,"l":15.7578460376,"c":16.066488457,"v":941936.1453027363,"t":1731380400}
+{"o":16.066488457,"h":16.1399238405,"l":15.797955493,"c":15.9050334026,"v":1062469.7869155204,"t":1731384000}
+{"o":15.9050334026,"h":16.4777635635,"l":15.6953519175,"c":16.2872379036,"v":1115876.7760716514,"t":1731387600}
+{"o":16.2872379036,"h":16.6463849632,"l":16.2121700978,"c":16.5700140328,"v":1187848.9573176946,"t":1731391200}
+{"o":16.5700140328,"h":16.8389861439,"l":16.438273961,"c":16.8389861439,"v":1175941.7729041108,"t":1731394800}
+{"o":16.8389861439,"h":17.0988360649,"l":16.6501933546,"c":17.0459205055,"v":1134180.321467788,"t":1731398400}
+{"o":17.0459205055,"h":17.1611500786,"l":16.3482029855,"c":16.3483804315,"v":1534854.7236200122,"t":1731402000}
+{"o":16.3483804315,"h":16.5585710783,"l":15.8130102392,"c":16.14373654,"v":2230250.2281758916,"t":1731405600}
+{"o":16.14373654,"h":16.37734555,"l":15.691224198,"c":15.8523524652,"v":1324384.3486910691,"t":1731409200}
+{"o":15.8523524652,"h":16.0541185384,"l":15.3150183197,"c":15.5303288321,"v":1349238.0129547324,"t":1731412800}
+{"o":15.5303288321,"h":15.642441886,"l":15.0498341514,"c":15.5962456402,"v":1674502.4411090175,"t":1731416400}
+{"o":15.5962456402,"h":15.8994935033,"l":15.1779051034,"c":15.7876537764,"v":1884294.0254717893,"t":1731420000}
+{"o":15.7876537764,"h":16.1245647539,"l":15.5140557072,"c":15.8914997853,"v":1394822.9916425087,"t":1731423600}
+{"o":15.8914997853,"h":16.0501663322,"l":15.5414208848,"c":15.9153901715,"v":1511851.9036539597,"t":1731427200}
+{"o":15.9153901715,"h":16.2225348925,"l":15.7035883657,"c":15.9472537533,"v":1155088.7812683075,"t":1731430800}
+{"o":15.9472537533,"h":16.3906494956,"l":15.8939754661,"c":16.3098024746,"v":1057967.8076255152,"t":1731434400}
+{"o":16.3098024746,"h":16.4874503383,"l":15.9248426473,"c":16.1076641282,"v":1110672.6427872963,"t":1731438000}
+{"o":16.1076641282,"h":16.2040114735,"l":15.9322612696,"c":16.0616245809,"v":1130142.6020236209,"t":1731441600}
+{"o":16.0616245809,"h":16.1958036094,"l":15.7919291397,"c":16.0446163639,"v":1150739.4564565686,"t":1731445200}
+{"o":16.0446163639,"h":16.3563227332,"l":15.5174317732,"c":15.89934206,"v":1109829.7669502667,"t":1731448800}
+{"o":15.89934206,"h":16.0126447342,"l":15.5227617734,"c":15.5424220488,"v":1208007.8065036202,"t":1731452400}
+{"o":15.5424220488,"h":15.6566489003,"l":13.3392503781,"c":13.5696682046,"v":1357878.034750812,"t":1731456000}
+{"o":13.5696682046,"h":14.1347649045,"l":13.3006354961,"c":14.0051410897,"v":1334180.6745776078,"t":1731459600}
+{"o":14.0051410897,"h":15.171107661,"l":13.3428561155,"c":14.8873673153,"v":1518818.8507256701,"t":1731463200}
+{"o":14.8873673153,"h":15.5454077279,"l":14.5872064549,"c":15.1780244527,"v":1811918.3046693164,"t":1731466800}
+{"o":15.1780244527,"h":15.9339498985,"l":14.9966098609,"c":15.8229705389,"v":1732764.6083559238,"t":1731470400}
+{"o":15.8229705389,"h":16.0222360099,"l":15.7035130415,"c":15.8125009863,"v":1352117.3117227014,"t":1731474000}
+{"o":15.8125009863,"h":16.0712097153,"l":15.4210569218,"c":15.7380796332,"v":1087027.7329527121,"t":1731477600}
+{"o":15.7380796332,"h":16.0157138281,"l":15.6224149681,"c":15.9054464019,"v":1039285.1733005129,"t":1731481200}
+{"o":15.9054464019,"h":16.1346374824,"l":15.6965032299,"c":15.8608370873,"v":1066744.5707950792,"t":1731484800}
+{"o":15.8608370873,"h":16.1242443201,"l":15.8091857814,"c":15.9017247403,"v":1566237.3220249061,"t":1731488400}
+{"o":15.9017247403,"h":16.2607592977,"l":15.7407318884,"c":16.1171160414,"v":1478146.1652041839,"t":1731492000}
+{"o":16.1171160414,"h":16.3516235801,"l":15.9757437649,"c":16.1732185259,"v":1246824.0337124036,"t":1731495600}
+{"o":16.1732185259,"h":16.2815119717,"l":16.0347481734,"c":16.1521867913,"v":1465766.3349470678,"t":1731499200}
+{"o":16.1521867913,"h":16.8850309805,"l":16.0502412709,"c":16.6219311066,"v":2226094.9680156633,"t":1731502800}
+{"o":16.6219311066,"h":17.069371625,"l":16.0828189558,"c":16.6563804594,"v":2125800.2760515488,"t":1731506400}
+{"o":16.6563804594,"h":16.7854575944,"l":16.2166868082,"c":16.6718763017,"v":2228931.1948583634,"t":1731510000}
+{"o":16.6718763017,"h":16.9698746088,"l":16.308921195,"c":16.6764119982,"v":2354387.1222522538,"t":1731513600}
+{"o":16.6764119982,"h":16.9294319662,"l":16.5024437642,"c":16.8119890041,"v":1936945.0447005681,"t":1731517200}
+{"o":16.8119890041,"h":17.6942790623,"l":16.5565148041,"c":17.4899865819,"v":2004354.1713227036,"t":1731520800}
+{"o":17.4899865819,"h":17.5940051348,"l":16.7179571356,"c":16.8540463675,"v":3018473.3853807962,"t":1731524400}
+{"o":16.8540463675,"h":17.1262341188,"l":16.5418127158,"c":16.9208925378,"v":1885958.0147287485,"t":1731528000}
+{"o":16.9208925378,"h":16.9361930663,"l":16.371810624,"c":16.6949919258,"v":1688721.9732054996,"t":1731531600}
+{"o":16.6949919258,"h":17.0434340438,"l":16.2646761819,"c":16.6208799755,"v":1306306.7261998823,"t":1731535200}
+{"o":16.6208799755,"h":16.943221434,"l":16.4572634862,"c":16.8339053779,"v":1294831.2236450145,"t":1731538800}
+{"o":16.8339053779,"h":16.9365783686,"l":15.2405749756,"c":15.3771957981,"v":1835906.1678407174,"t":1731542400}
+{"o":15.3771957981,"h":16.5076467634,"l":14.153001418,"c":16.4775510696,"v":1831168.9752402091,"t":1731546000}
+{"o":16.4775510696,"h":16.5313809282,"l":16.1225111142,"c":16.3805383255,"v":1696201.568789321,"t":1731549600}
+{"o":16.3805383255,"h":16.8106919756,"l":16.2199285516,"c":16.7235636853,"v":1896946.0682834212,"t":1731553200}
+{"o":16.7235636853,"h":16.8749744185,"l":16.5376527881,"c":16.859162095,"v":1434509.7571506938,"t":1731556800}
+{"o":16.859162095,"h":16.8709379224,"l":16.5597130404,"c":16.7706923479,"v":1596155.806449943,"t":1731560400}
+{"o":16.7706923479,"h":16.9359185539,"l":16.4654887235,"c":16.4654887235,"v":1520388.2364142691,"t":1731564000}
+{"o":16.4654887235,"h":16.8078506915,"l":16.4053839879,"c":16.7472486186,"v":1630634.188540672,"t":1731567600}
+{"o":16.7472486186,"h":16.9544300786,"l":16.4998865837,"c":16.6312284167,"v":1479377.3015194875,"t":1731571200}
+{"o":16.6312284167,"h":17.0320832416,"l":16.6252840408,"c":16.9304857144,"v":1560519.1353504087,"t":1731574800}
+{"o":16.9304857144,"h":17.0392392873,"l":16.5673572938,"c":16.6803213043,"v":1468864.6959199188,"t":1731578400}
+{"o":16.6803213043,"h":16.7164896284,"l":16.2954404354,"c":16.5749933915,"v":1661345.6827888342,"t":1731582000}
+{"o":16.5749933915,"h":16.7808128956,"l":16.3836809227,"c":16.4818946567,"v":1318610.5888185105,"t":1731585600}
+{"o":16.4818946567,"h":16.6684577783,"l":16.1284743469,"c":16.2264835292,"v":1578115.2163876847,"t":1731589200}
+{"o":16.2264835292,"h":16.5048570143,"l":15.2790425854,"c":15.3255898687,"v":1978923.8470596878,"t":1731592800}
+{"o":15.3255898687,"h":15.8730513333,"l":15.2319805004,"c":15.6630212441,"v":1910256.8667522015,"t":1731596400}
+{"o":15.6630212441,"h":17.4123306074,"l":15.5537026116,"c":16.8709312347,"v":1744797.2802296297,"t":1731600000}
+{"o":16.8709312347,"h":16.8710993655,"l":16.5626191376,"c":16.6272981681,"v":1534902.9982705172,"t":1731603600}
+{"o":16.6272981681,"h":16.829124032,"l":16.5260712946,"c":16.5576226951,"v":1477873.4990208675,"t":1731607200}
+{"o":16.5576226951,"h":16.7813525953,"l":16.4909198262,"c":16.6264116839,"v":1481362.5113236993,"t":1731610800}
+{"o":16.6264116839,"h":16.6772874764,"l":16.3202316347,"c":16.4265735587,"v":1561218.7479317696,"t":1731614400}
+{"o":16.4265735587,"h":16.5444001806,"l":16.26427728,"c":16.4483360864,"v":1558308.330308873,"t":1731618000}
+{"o":16.4483360864,"h":16.5636549972,"l":16.0834857533,"c":16.3396527986,"v":1598556.228483245,"t":1731621600}
+{"o":16.3396527986,"h":16.729885669,"l":15.9290582919,"c":16.4819505175,"v":1891789.4368397042,"t":1731625200}
+{"o":16.4819505175,"h":16.748629675,"l":16.1702025534,"c":16.2184013888,"v":1563889.5556217504,"t":1731628800}
+{"o":16.2184013888,"h":16.3811751882,"l":15.9641510089,"c":16.1411212876,"v":1466800.5873942843,"t":1731632400}
+{"o":16.1411212876,"h":16.196958512,"l":15.9503343667,"c":16.1203601254,"v":1226429.8464110594,"t":1731636000}
+{"o":16.1203601254,"h":16.1631303802,"l":15.7546015186,"c":15.7671712699,"v":1231741.8293328159,"t":1731639600}
+{"o":15.7671712699,"h":15.8422132735,"l":15.4210513156,"c":15.517809499,"v":1318550.1348410253,"t":1731643200}
+{"o":15.517809499,"h":15.8312682068,"l":15.4578810032,"c":15.7375220828,"v":1176894.8664787926,"t":1731646800}
+{"o":15.7375220828,"h":15.9548643748,"l":15.7372594288,"c":15.9117285769,"v":1028124.5255534248,"t":1731650400}
+{"o":15.9117285769,"h":16.0377689036,"l":15.8618885033,"c":15.8719396755,"v":1092390.1250938592,"t":1731654000}
+{"o":15.8719396755,"h":16.0712126006,"l":15.7696583211,"c":16.0439078883,"v":1251610.3167793108,"t":1731657600}
+{"o":16.0439078883,"h":16.2341051073,"l":16.0133030301,"c":16.1652548051,"v":1360046.8596777127,"t":1731661200}
+{"o":16.1652548051,"h":16.3647933657,"l":16.1144926198,"c":16.2808238053,"v":1163830.2545666487,"t":1731664800}
+{"o":16.2808238053,"h":16.3177420993,"l":16.1940165281,"c":16.3009643295,"v":1274968.6535727333,"t":1731668400}
+{"o":16.3009643295,"h":16.4205863339,"l":16.2348138783,"c":16.3282279847,"v":1526370.6334988251,"t":1731672000}
+{"o":16.3282279847,"h":16.4732995145,"l":16.2412901262,"c":16.3731843106,"v":1753700.2503508085,"t":1731675600}
+{"o":16.3731843106,"h":16.4710385047,"l":15.9824706398,"c":16.0764928059,"v":2141879.0855892347,"t":1731679200}
+{"o":16.0764928059,"h":16.1940912645,"l":15.7091454128,"c":15.9218340096,"v":2054566.7645274668,"t":1731682800}
+{"o":15.9218340096,"h":16.2399772936,"l":15.902066677,"c":16.0153513361,"v":2203407.1496839272,"t":1731686400}
+{"o":16.0153513361,"h":16.3357408808,"l":16.0030343865,"c":16.1225762664,"v":1688066.8909570526,"t":1731690000}
+{"o":16.1225762664,"h":16.2519717625,"l":15.9825650547,"c":16.181747234,"v":1584579.4121678164,"t":1731693600}
+{"o":16.181747234,"h":16.4171327431,"l":16.0747039901,"c":16.2276519932,"v":1620882.7890195227,"t":1731697200}
+{"o":16.2276519932,"h":16.655061799,"l":15.8459776434,"c":16.1320295584,"v":1444670.4435436286,"t":1731700800}
+{"o":16.1320295584,"h":16.593433327,"l":15.9078407793,"c":16.1715530837,"v":1486425.2353712425,"t":1731704400}
+{"o":16.1715530837,"h":16.7726693342,"l":15.6839211598,"c":16.3998411496,"v":1415374.0169595783,"t":1731708000}
+{"o":16.3998411496,"h":16.5682202437,"l":16.3073702339,"c":16.41607451,"v":1467185.1411241316,"t":1731711600}
+{"o":16.41607451,"h":16.5970288685,"l":16.2214631129,"c":16.4939968784,"v":1279869.690107685,"t":1731715200}
+{"o":16.4939968784,"h":16.6344437114,"l":16.4270758394,"c":16.5813886215,"v":1027561.0468083158,"t":1731718800}
+{"o":16.5813886215,"h":16.6914220201,"l":16.5156805704,"c":16.5655564576,"v":1124240.7808721366,"t":1731722400}
+{"o":16.5655564576,"h":16.8751002822,"l":16.5603478357,"c":16.808030694,"v":1090406.9482426711,"t":1731726000}
+{"o":16.808030694,"h":16.8818404927,"l":16.6887424451,"c":16.6979259488,"v":1040444.7266830876,"t":1731729600}
+{"o":16.6979259488,"h":16.890627441,"l":16.657670856,"c":16.8243163637,"v":885156.1070074671,"t":1731733200}
+{"o":16.8243163637,"h":16.8714600026,"l":16.5761723229,"c":16.6948017079,"v":1204065.494430196,"t":1731736800}
+{"o":16.6948017079,"h":16.8548621178,"l":16.6277158149,"c":16.7582353855,"v":1104764.8894370161,"t":1731740400}
+{"o":16.7582353855,"h":16.8617574034,"l":16.6482725247,"c":16.8232774754,"v":1142269.5495158117,"t":1731744000}
+{"o":16.8232774754,"h":16.8686448613,"l":16.6221019157,"c":16.6885313207,"v":1179049.6107811292,"t":1731747600}
+{"o":16.6885313207,"h":16.8153482813,"l":16.6100760461,"c":16.7542874525,"v":1216734.9167181749,"t":1731751200}
+{"o":16.7542874525,"h":16.8042974613,"l":16.5503666282,"c":16.8042974613,"v":1177055.5788995281,"t":1731754800}
+{"o":16.8042974613,"h":17.0218375403,"l":16.5062811015,"c":16.7487624552,"v":1648154.0158066044,"t":1731758400}
+{"o":16.7487624552,"h":16.9517021356,"l":16.6238890559,"c":16.7005609505,"v":1367365.6229081731,"t":1731762000}
+{"o":16.7005609505,"h":16.799151289,"l":16.4863258314,"c":16.5722329774,"v":1415117.379621356,"t":1731765600}
+{"o":16.5722329774,"h":16.6338700356,"l":16.2420286333,"c":16.3346976168,"v":1496498.5554460161,"t":1731769200}
+{"o":16.3346976168,"h":16.6314077578,"l":16.2109601811,"c":16.5112010208,"v":1357927.8536210663,"t":1731772800}
+{"o":16.5112010208,"h":16.6527650228,"l":16.3047168323,"c":16.4695060587,"v":1323270.8108442284,"t":1731776400}
+{"o":16.4695060587,"h":16.6310903194,"l":16.3367152223,"c":16.5983835685,"v":1461071.0247236949,"t":1731780000}
+{"o":16.5983835685,"h":16.6825561597,"l":16.302938743,"c":16.3339433641,"v":1225933.0114599096,"t":1731783600}
+{"o":16.3339433641,"h":16.4421391908,"l":16.2104943102,"c":16.3281911231,"v":1272653.5585093817,"t":1731787200}
+{"o":16.3281911231,"h":16.5079119542,"l":16.1798887207,"c":16.3188126625,"v":1187604.7077016667,"t":1731790800}
+{"o":16.3188126625,"h":16.4075868008,"l":16.1196320718,"c":16.1688430146,"v":1152618.7266602172,"t":1731794400}
+{"o":16.1688430146,"h":16.3330124391,"l":16.1084867745,"c":16.2938670734,"v":1168851.909350649,"t":1731798000}
+{"o":16.2938670734,"h":16.8011618081,"l":16.281298802,"c":16.542380569,"v":1229209.8517869166,"t":1731801600}
+{"o":16.542380569,"h":16.8291614375,"l":16.2840562465,"c":16.5168122665,"v":1578407.1054954461,"t":1731805200}
+{"o":16.5168122665,"h":16.7082728087,"l":16.2141730333,"c":16.6201136513,"v":2043419.9841375847,"t":1731808800}
+{"o":16.6201136513,"h":17.0257597133,"l":16.4506606516,"c":16.9295395278,"v":1579721.8311365843,"t":1731812400}
+{"o":16.9295395278,"h":18.1153420344,"l":16.873862346,"c":17.9334692738,"v":2034823.3862728649,"t":1731816000}
+{"o":17.9334692738,"h":18.3009967268,"l":17.6499266883,"c":18.0297804805,"v":1553509.7896463561,"t":1731819600}
+{"o":18.0297804805,"h":18.3725602942,"l":17.9400893289,"c":18.3434717619,"v":1456751.546495016,"t":1731823200}
+{"o":18.3434717619,"h":18.3629866864,"l":17.8920992187,"c":18.0234087812,"v":1227201.4784584413,"t":1731826800}
+{"o":18.0234087812,"h":18.3863210288,"l":17.9380993582,"c":17.9800584726,"v":1429582.926504198,"t":1731830400}
+{"o":17.9800584726,"h":18.1426976114,"l":17.8270592785,"c":18.1060949041,"v":1403387.7610661737,"t":1731834000}
+{"o":18.1060949041,"h":18.3295340711,"l":17.9638542705,"c":18.2779572893,"v":1489597.3053079287,"t":1731837600}
+{"o":18.2779572893,"h":18.3653775448,"l":17.7334794244,"c":17.861685842,"v":1530663.8455551127,"t":1731841200}
+{"o":12.9549799686,"h":12.9693061597,"l":12.8629798677,"c":12.9549799686,"v":201342.8923174231,"t":1724644800}
+{"o":12.9549799686,"h":12.9614031298,"l":12.8327510287,"c":12.8413593188,"v":178743.4458716336,"t":1724648400}
+{"o":12.8413593188,"h":12.8839860312,"l":12.747584931,"c":12.8235083253,"v":312730.6907859324,"t":1724652000}
+{"o":12.8235083253,"h":12.8634218391,"l":12.3828323949,"c":12.4970924752,"v":241081.3625809825,"t":1724655600}
+{"o":12.4970924752,"h":12.9153400071,"l":12.4757303238,"c":12.7781196733,"v":201840.8700603341,"t":1724659200}
+{"o":12.7781196733,"h":12.8494612717,"l":12.6742215723,"c":12.8446024379,"v":263608.3629433073,"t":1724662800}
+{"o":12.8446024379,"h":12.9674071006,"l":12.8234662312,"c":12.8955596096,"v":226676.0350666586,"t":1724666400}
+{"o":12.8955596096,"h":12.9482502855,"l":12.8088863715,"c":12.8245160605,"v":238084.6287677172,"t":1724670000}
+{"o":12.8245160605,"h":12.8898162964,"l":12.6172233725,"c":12.7050766312,"v":296608.2404038453,"t":1724673600}
+{"o":12.7050766312,"h":12.8579535816,"l":12.6696803566,"c":12.8337200817,"v":321771.4983759169,"t":1724677200}
+{"o":12.8337200817,"h":12.9849819951,"l":12.4392989052,"c":12.6328744405,"v":628144.549073454,"t":1724680800}
+{"o":12.6328744405,"h":12.7526120563,"l":12.5218616371,"c":12.6551630578,"v":362356.5298499556,"t":1724684400}
+{"o":12.6551630578,"h":12.7163064732,"l":12.599913237,"c":12.6653670994,"v":267327.0445592905,"t":1724688000}
+{"o":12.6653670994,"h":12.7937368381,"l":12.4892402854,"c":12.7504784441,"v":469580.5236156543,"t":1724691600}
+{"o":12.7504784441,"h":12.9595429672,"l":12.629320776,"c":12.8839512552,"v":453877.897631907,"t":1724695200}
+{"o":12.8839512552,"h":12.8936941706,"l":12.7769463388,"c":12.8102926155,"v":287824.1820618703,"t":1724698800}
+{"o":12.8102926155,"h":13.1675225495,"l":12.7608797016,"c":13.1172882431,"v":304577.9021505172,"t":1724702400}
+{"o":13.1172882431,"h":13.294439481,"l":12.920087249,"c":13.1555086032,"v":359703.3522935493,"t":1724706000}
+{"o":13.1555086032,"h":13.363510206,"l":13.1045446903,"c":13.1784343988,"v":265629.9245923416,"t":1724709600}
+{"o":13.1784343988,"h":13.2485767862,"l":13.0704710616,"c":13.0984431405,"v":239186.2856274956,"t":1724713200}
+{"o":13.0984431405,"h":13.1939225291,"l":13.0235996929,"c":13.1236956451,"v":296936.8178408362,"t":1724716800}
+{"o":13.1236956451,"h":13.2376539353,"l":13.0491330097,"c":13.1138490359,"v":259450.2892614623,"t":1724720400}
+{"o":13.1138490359,"h":13.2286510311,"l":13.0949564874,"c":13.1628053038,"v":222876.1793643499,"t":1724724000}
+{"o":13.1628053038,"h":13.1983219871,"l":13.0946561594,"c":13.189576224,"v":184021.7421276582,"t":1724727600}
+{"o":13.189576224,"h":13.2210559208,"l":13.1465012702,"c":13.193259802,"v":196005.9831847799,"t":1724731200}
+{"o":13.193259802,"h":13.283352718,"l":13.1855960899,"c":13.2556822171,"v":228783.3145348121,"t":1724734800}
+{"o":13.2556822171,"h":13.2568910174,"l":12.9870683653,"c":13.0304420902,"v":217242.4633151303,"t":1724738400}
+{"o":13.0304420902,"h":13.1060777745,"l":12.9140797257,"c":12.973290387,"v":203718.2876265134,"t":1724742000}
+{"o":12.973290387,"h":13.0015445556,"l":12.8889528818,"c":12.9108207739,"v":229319.0148500064,"t":1724745600}
+{"o":12.9108207739,"h":13.0348174689,"l":12.8480624258,"c":12.9356785151,"v":227705.9012430392,"t":1724749200}
+{"o":12.9356785151,"h":12.9356785151,"l":12.5809227324,"c":12.6334316425,"v":348793.8773386792,"t":1724752800}
+{"o":12.6334316425,"h":12.7372371586,"l":12.6073671212,"c":12.6806532069,"v":199508.0586800718,"t":1724756400}
+{"o":12.6806532069,"h":12.6982907958,"l":12.5573215734,"c":12.6829126001,"v":267115.4771116725,"t":1724760000}
+{"o":12.6829126001,"h":12.8322145517,"l":12.6168743624,"c":12.7259731366,"v":365378.6692820969,"t":1724763600}
+{"o":12.7259731366,"h":12.8602323973,"l":12.6563207053,"c":12.6900943744,"v":420388.8384040934,"t":1724767200}
+{"o":12.6900943744,"h":12.8304373707,"l":12.6413499453,"c":12.7363500993,"v":332161.0922364415,"t":1724770800}
+{"o":12.7363500993,"h":12.8698157913,"l":12.697349354,"c":12.7280221666,"v":328533.8146282505,"t":1724774400}
+{"o":12.7280221666,"h":12.8412230771,"l":12.7145930099,"c":12.8380947558,"v":205163.4185313783,"t":1724778000}
+{"o":12.8380947558,"h":12.8893275447,"l":12.7244716967,"c":12.8137280821,"v":267756.4439307522,"t":1724781600}
+{"o":12.8137280821,"h":12.9824794139,"l":12.7290824388,"c":12.9362445757,"v":216139.4573771671,"t":1724785200}
+{"o":12.9362445757,"h":13.037918485,"l":12.8529698707,"c":12.9502073191,"v":188421.0671885833,"t":1724788800}
+{"o":12.9502073191,"h":12.9659581695,"l":12.3569406308,"c":12.5048815191,"v":664117.174399202,"t":1724792400}
+{"o":12.5048815191,"h":12.9820734397,"l":12.052926683,"c":12.8063886533,"v":932371.2147016388,"t":1724796000}
+{"o":12.8063886533,"h":12.8788131509,"l":12.705094376,"c":12.7460052726,"v":310878.5023381708,"t":1724799600}
+{"o":12.7460052726,"h":12.8013435232,"l":12.6192270889,"c":12.7164427563,"v":295602.4812391739,"t":1724803200}
+{"o":12.7164427563,"h":12.8383401096,"l":12.6636300506,"c":12.8147125982,"v":261578.7066659431,"t":1724806800}
+{"o":12.8147125982,"h":12.8215467624,"l":12.7160840807,"c":12.8035917955,"v":250883.4116256402,"t":1724810400}
+{"o":12.8035917955,"h":12.937615147,"l":12.7857258713,"c":12.9246641083,"v":306897.3972948898,"t":1724814000}
+{"o":12.9246641083,"h":12.9364902253,"l":12.8421373326,"c":12.8554397586,"v":199389.9117685769,"t":1724817600}
+{"o":12.8554397586,"h":12.9785890797,"l":12.836958762,"c":12.8575783322,"v":251988.2978858013,"t":1724821200}
+{"o":12.8575783322,"h":12.8728874465,"l":12.8224963827,"c":12.8420639439,"v":159661.0456879042,"t":1724824800}
+{"o":12.8420639439,"h":12.8630709929,"l":12.5430157768,"c":12.5580936006,"v":344911.4413704812,"t":1724828400}
+{"o":12.5580936006,"h":12.860464516,"l":12.4588868413,"c":12.772939747,"v":323763.4862671291,"t":1724832000}
+{"o":12.772939747,"h":13.0355943785,"l":12.7610652129,"c":13.0268532997,"v":279487.0337600039,"t":1724835600}
+{"o":13.0268532997,"h":13.0366076209,"l":12.9093246851,"c":12.9216722446,"v":285381.4247193256,"t":1724839200}
+{"o":12.9216722446,"h":13.0038429163,"l":12.8743156486,"c":12.9284563037,"v":212937.6854868765,"t":1724842800}
+{"o":12.9284563037,"h":13.051353062,"l":12.9127047266,"c":12.9677264238,"v":242828.0593508127,"t":1724846400}
+{"o":12.9677264238,"h":12.9896576502,"l":12.7509262283,"c":12.7558937207,"v":317933.904146669,"t":1724850000}
+{"o":12.7558937207,"h":12.9032223487,"l":12.6460706876,"c":12.7308988285,"v":419665.2784581839,"t":1724853600}
+{"o":12.7308988285,"h":12.7308988285,"l":12.5423171249,"c":12.661001625,"v":415733.1836576694,"t":1724857200}
+{"o":12.661001625,"h":12.6957868124,"l":12.3105108105,"c":12.5876154456,"v":656636.9058393226,"t":1724860800}
+{"o":12.5876154456,"h":12.6850863425,"l":12.4411404516,"c":12.4837252745,"v":328601.2052796587,"t":1724864400}
+{"o":12.4837252745,"h":12.7062565741,"l":12.456186349,"c":12.6868721087,"v":286459.6541805344,"t":1724868000}
+{"o":12.6868721087,"h":12.7854585593,"l":12.5829537752,"c":12.6344053874,"v":389798.7326316854,"t":1724871600}
+{"o":12.6344053874,"h":12.8106808793,"l":12.4918216082,"c":12.5725308215,"v":478550.0731387372,"t":1724875200}
+{"o":12.5725308215,"h":12.6884044199,"l":12.4611245253,"c":12.5315256597,"v":302452.5828294641,"t":1724878800}
+{"o":12.5315256597,"h":12.6244756316,"l":12.39939924,"c":12.6191449373,"v":304958.2506565077,"t":1724882400}
+{"o":12.6191449373,"h":12.6901275726,"l":12.5827902613,"c":12.6618890239,"v":185244.9282334874,"t":1724886000}
+{"o":12.6618890239,"h":12.7542746284,"l":12.5998753639,"c":12.6827936347,"v":241055.9668401738,"t":1724889600}
+{"o":12.6827936347,"h":12.7286413963,"l":12.5680670811,"c":12.6076959163,"v":241781.996538566,"t":1724893200}
+{"o":12.6076959163,"h":12.6554734686,"l":12.4966079332,"c":12.6240266762,"v":179442.9123991026,"t":1724896800}
+{"o":12.6240266762,"h":12.6456080481,"l":12.548546341,"c":12.5674676818,"v":159876.9723760239,"t":1724900400}
+{"o":12.5674676818,"h":12.6184670647,"l":12.5589074827,"c":12.5867152469,"v":201904.3502704884,"t":1724904000}
+{"o":12.5867152469,"h":12.6623629249,"l":12.4803648975,"c":12.5710938947,"v":204528.7793301389,"t":1724907600}
+{"o":12.5710938947,"h":12.6664413512,"l":12.554822058,"c":12.6142821061,"v":240412.0295976212,"t":1724911200}
+{"o":12.6142821061,"h":12.638376671,"l":12.5716927732,"c":12.5861496099,"v":141627.5783849967,"t":1724914800}
+{"o":12.5861496099,"h":12.6319983186,"l":12.5632592958,"c":12.6218059295,"v":184976.3052243324,"t":1724918400}
+{"o":12.6218059295,"h":12.759703716,"l":12.6058835121,"c":12.7040623334,"v":183634.6197412548,"t":1724922000}
+{"o":12.7040623334,"h":12.7486152236,"l":12.6732359706,"c":12.6935317639,"v":163309.1261548036,"t":1724925600}
+{"o":12.6935317639,"h":12.8793532559,"l":12.6898706726,"c":12.7720512501,"v":261520.7737256405,"t":1724929200}
+{"o":12.7720512501,"h":12.8431696477,"l":12.7006070532,"c":12.7298359962,"v":248883.1128355162,"t":1724932800}
+{"o":12.7298359962,"h":12.7548148355,"l":12.6390180367,"c":12.7080044234,"v":272092.760206398,"t":1724936400}
+{"o":12.7080044234,"h":12.8099601621,"l":12.6429596374,"c":12.7602634754,"v":328313.2665932123,"t":1724940000}
+{"o":12.7602634754,"h":12.9383990555,"l":12.6935685548,"c":12.7739425779,"v":367270.664500787,"t":1724943600}
+{"o":12.7739425779,"h":12.8395314133,"l":12.5686086619,"c":12.6047087972,"v":337258.0305645209,"t":1724947200}
+{"o":12.6047087972,"h":12.6796839053,"l":12.5542998036,"c":12.6611182423,"v":283220.4648643147,"t":1724950800}
+{"o":12.6611182423,"h":12.6990117829,"l":12.1974726818,"c":12.281824503,"v":617764.2574366567,"t":1724954400}
+{"o":12.281824503,"h":12.4261646313,"l":12.1145546961,"c":12.3410307971,"v":465108.4724845126,"t":1724958000}
+{"o":12.3410307971,"h":12.4360478032,"l":12.1819539992,"c":12.2665317655,"v":276333.0195084587,"t":1724961600}
+{"o":12.2665317655,"h":12.2692556937,"l":12.176079246,"c":12.1851273969,"v":268105.2642229809,"t":1724965200}
+{"o":12.1851273969,"h":12.2902505794,"l":12.0747280707,"c":12.2626585795,"v":280991.1905597745,"t":1724968800}
+{"o":12.2626585795,"h":12.3117821787,"l":12.2271843834,"c":12.2819394866,"v":193126.1043551592,"t":1724972400}
+{"o":12.2819394866,"h":12.3794367455,"l":12.2460512856,"c":12.3175076291,"v":222614.237112982,"t":1724976000}
+{"o":12.3175076291,"h":12.3479586836,"l":12.2335838789,"c":12.2751904701,"v":183617.2585420298,"t":1724979600}
+{"o":12.2751904701,"h":12.2975173517,"l":12.1439491496,"c":12.2113381636,"v":240869.7024170815,"t":1724983200}
+{"o":12.2113381636,"h":12.2253618298,"l":12.1361265717,"c":12.1806668517,"v":198061.1974444937,"t":1724986800}
+{"o":12.1806668517,"h":12.3017055863,"l":12.1806668517,"c":12.2371202214,"v":191087.7533898417,"t":1724990400}
+{"o":12.2371202214,"h":12.2437478409,"l":12.0667981518,"c":12.140182878,"v":277367.9070622437,"t":1724994000}
+{"o":12.140182878,"h":12.3597803727,"l":12.0861953667,"c":12.3485306663,"v":200172.2310933843,"t":1724997600}
+{"o":12.3485306663,"h":12.3987507987,"l":12.2688620243,"c":12.2717532843,"v":160345.3551327318,"t":1725001200}
+{"o":12.2717532843,"h":12.3509203567,"l":12.2701192894,"c":12.3133017069,"v":162279.8267425291,"t":1725004800}
+{"o":12.3133017069,"h":12.3633450317,"l":12.2992598212,"c":12.341777483,"v":170206.6993906202,"t":1725008400}
+{"o":12.341777483,"h":12.3606933138,"l":12.2935804008,"c":12.313106983,"v":148517.2774092304,"t":1725012000}
+{"o":12.313106983,"h":12.3337647212,"l":12.2175218855,"c":12.2416906515,"v":172247.3014001337,"t":1725015600}
+{"o":12.2416906515,"h":12.4797651673,"l":12.2269103317,"c":12.4097524651,"v":356528.733346588,"t":1725019200}
+{"o":12.4097524651,"h":12.4685908961,"l":12.1617923885,"c":12.3203867984,"v":313352.1022233748,"t":1725022800}
+{"o":12.3203867984,"h":12.4096285806,"l":11.9510818362,"c":12.0015493335,"v":476421.5657161726,"t":1725026400}
+{"o":12.0015493335,"h":12.0328123009,"l":11.6851706662,"c":11.8014876515,"v":701521.9853823803,"t":1725030000}
+{"o":11.8014876515,"h":11.9970281728,"l":11.6648423581,"c":11.8988605811,"v":506126.8996001479,"t":1725033600}
+{"o":11.8988605811,"h":11.986005513,"l":11.8452783542,"c":11.9499124716,"v":273680.7298396445,"t":1725037200}
+{"o":11.9499124716,"h":12.2555348999,"l":11.9217319562,"c":12.1594247413,"v":401422.1593776923,"t":1725040800}
+{"o":12.1594247413,"h":12.1594247413,"l":12.022717822,"c":12.0636530123,"v":288269.6811229417,"t":1725044400}
+{"o":12.0636530123,"h":12.1194704419,"l":12.0318525572,"c":12.098991746,"v":218564.2994790306,"t":1725048000}
+{"o":12.098991746,"h":12.1549615852,"l":12.0790785947,"c":12.104837349,"v":188955.3901568601,"t":1725051600}
+{"o":12.104837349,"h":12.3888542693,"l":11.9930586413,"c":12.1816720946,"v":280877.989382532,"t":1725055200}
+{"o":12.1816720946,"h":12.2638711956,"l":12.1752525623,"c":12.2105111421,"v":223074.3877753684,"t":1725058800}
+{"o":12.2105111421,"h":12.3176887041,"l":12.1993675164,"c":12.2390861834,"v":204963.6777250324,"t":1725062400}
+{"o":12.2390861834,"h":12.2557684294,"l":12.2002740182,"c":12.2040196334,"v":158118.4667990891,"t":1725066000}
+{"o":12.2040196334,"h":12.219838945,"l":12.1674560297,"c":12.2195064491,"v":165489.6698633517,"t":1725069600}
+{"o":12.2195064491,"h":12.283432653,"l":12.2067171896,"c":12.2353800459,"v":129181.6749132634,"t":1725073200}
+{"o":12.2353800459,"h":12.2782778366,"l":12.2287044578,"c":12.2693180487,"v":98951.3871288486,"t":1725076800}
+{"o":12.2693180487,"h":12.2693180487,"l":12.1500441907,"c":12.1546184872,"v":128294.9643528563,"t":1725080400}
+{"o":12.1546184872,"h":12.2123967479,"l":12.1284342027,"c":12.1781207432,"v":109822.3134480957,"t":1725084000}
+{"o":12.1781207432,"h":12.2430874743,"l":12.129491277,"c":12.1959419765,"v":110189.0069922142,"t":1725087600}
+{"o":12.1959419765,"h":12.21544038,"l":11.9258467626,"c":11.959861398,"v":143315.1150179802,"t":1725091200}
+{"o":11.959861398,"h":12.0297915274,"l":11.8728358542,"c":11.9913117971,"v":133699.0297880617,"t":1725094800}
+{"o":11.9913117971,"h":12.0698183728,"l":11.9797741158,"c":12.0373257724,"v":121575.1286053257,"t":1725098400}
+{"o":12.0373257724,"h":12.0584058838,"l":12.0073368589,"c":12.0271200629,"v":102286.8397274385,"t":1725102000}
+{"o":12.0271200629,"h":12.0514505087,"l":11.988892983,"c":12.0172323057,"v":112389.29514771,"t":1725105600}
+{"o":12.0172323057,"h":12.0328633461,"l":11.9196736033,"c":11.9240721886,"v":194378.2341298984,"t":1725109200}
+{"o":11.9240721886,"h":11.9844947063,"l":11.9018756608,"c":11.9587780921,"v":148160.6944362982,"t":1725112800}
+{"o":11.9587780921,"h":11.9951969212,"l":11.9273028042,"c":11.9864485442,"v":124960.3525302911,"t":1725116400}
+{"o":11.9864485442,"h":11.9968167152,"l":11.9059233477,"c":11.9451937458,"v":136173.1117842361,"t":1725120000}
+{"o":11.9451937458,"h":11.9637889369,"l":11.8418437231,"c":11.912809388,"v":184324.8415233045,"t":1725123600}
+{"o":11.912809388,"h":12.0085242318,"l":11.8703433761,"c":11.8796782578,"v":141310.7761448869,"t":1725127200}
+{"o":11.8796782578,"h":11.9197935455,"l":11.7995706242,"c":11.8710245306,"v":124947.3546962879,"t":1725130800}
+{"o":11.8710245306,"h":11.9254934069,"l":11.8297116777,"c":11.9073094437,"v":145544.7555329695,"t":1725134400}
+{"o":11.9073094437,"h":11.9906661498,"l":11.8830808973,"c":11.9569626548,"v":138845.0904385542,"t":1725138000}
+{"o":11.9569626548,"h":11.9827285205,"l":11.9038132927,"c":11.9070781315,"v":114574.3335907166,"t":1725141600}
+{"o":11.9070781315,"h":11.9305012127,"l":11.8627315111,"c":11.9039768617,"v":102323.3010783323,"t":1725145200}
+{"o":11.9039768617,"h":11.9281482993,"l":10.7399038823,"c":11.1398763161,"v":136536.2534633812,"t":1725148800}
+{"o":11.1398763161,"h":11.2577864518,"l":10.9393133702,"c":10.9675970322,"v":219603.6189701036,"t":1725152400}
+{"o":10.9675970322,"h":11.752355999,"l":10.9048119751,"c":11.5213164237,"v":246344.373999916,"t":1725156000}
+{"o":11.5213164237,"h":11.5633389685,"l":11.3519442066,"c":11.5160153274,"v":119618.3164628297,"t":1725159600}
+{"o":11.5160153274,"h":11.5160153274,"l":11.4510053854,"c":11.4839236537,"v":111361.2515855949,"t":1725163200}
+{"o":11.4839236537,"h":11.5548835025,"l":11.2539152754,"c":11.3407925448,"v":211295.6542968984,"t":1725166800}
+{"o":11.3407925448,"h":11.542695494,"l":11.3344786044,"c":11.4982024345,"v":144869.0024147755,"t":1725170400}
+{"o":11.4982024345,"h":11.5256120243,"l":11.4447163686,"c":11.5087990487,"v":168141.8501566252,"t":1725174000}
+{"o":11.5087990487,"h":11.5115842016,"l":11.3667566465,"c":11.3833980734,"v":162912.309172562,"t":1725177600}
+{"o":11.3833980734,"h":11.4911040692,"l":11.3448539453,"c":11.4048164997,"v":193402.5858656077,"t":1725181200}
+{"o":11.4048164997,"h":11.444477318,"l":11.319350466,"c":11.3648661635,"v":182600.2974237347,"t":1725184800}
+{"o":11.3648661635,"h":11.5914482069,"l":11.3408018307,"c":11.5316100578,"v":175363.4163016657,"t":1725188400}
+{"o":11.5316100578,"h":11.5536162225,"l":11.4441980303,"c":11.4581415458,"v":140097.812390915,"t":1725192000}
+{"o":11.4581415458,"h":11.510793483,"l":11.274273972,"c":11.466337908,"v":218384.1903819178,"t":1725195600}
+{"o":11.466337908,"h":11.5830504346,"l":11.3340472395,"c":11.514277155,"v":391449.8589740403,"t":1725199200}
+{"o":11.514277155,"h":11.7732061741,"l":11.4309220652,"c":11.6708939565,"v":373189.8066979314,"t":1725202800}
+{"o":11.6708939565,"h":11.709410691,"l":10.9806058627,"c":11.0452295,"v":233336.6076861095,"t":1725206400}
+{"o":11.0452295,"h":11.5048724819,"l":10.9564767546,"c":11.406239828,"v":204053.5981137351,"t":1725210000}
+{"o":11.406239828,"h":11.7297024114,"l":11.387337737,"c":11.6457639142,"v":288482.1693340751,"t":1725213600}
+{"o":11.6457639142,"h":11.7459137428,"l":11.597634327,"c":11.6875969715,"v":263467.5323078248,"t":1725217200}
+{"o":11.6875969715,"h":11.7630756376,"l":11.6166746041,"c":11.6604692331,"v":356564.4816614072,"t":1725220800}
+{"o":11.6604692331,"h":11.7257468613,"l":11.5010129483,"c":11.623554632,"v":186902.9904059448,"t":1725224400}
+{"o":11.623554632,"h":11.6681464557,"l":11.1144694819,"c":11.2251360742,"v":423193.3165275977,"t":1725228000}
+{"o":11.2251360742,"h":11.4906903938,"l":11.0772743927,"c":11.300470881,"v":386787.0555146352,"t":1725231600}
+{"o":11.300470881,"h":11.4630158764,"l":11.28181988,"c":11.3979206345,"v":284551.087086445,"t":1725235200}
+{"o":11.3979206345,"h":11.4731551614,"l":11.3558605675,"c":11.4097966726,"v":229222.9095858834,"t":1725238800}
+{"o":11.4097966726,"h":11.5989460801,"l":11.2968815102,"c":11.4759746997,"v":227467.4384804949,"t":1725242400}
+{"o":11.4759746997,"h":11.5861566578,"l":11.3569475037,"c":11.4440351564,"v":221636.1129759276,"t":1725246000}
+{"o":11.4440351564,"h":11.479905172,"l":11.1888642479,"c":11.2106704583,"v":304002.550863226,"t":1725249600}
+{"o":11.2106704583,"h":11.4251026207,"l":11.2055477494,"c":11.3504627622,"v":270891.4875732295,"t":1725253200}
+{"o":11.3504627622,"h":11.4040973096,"l":11.2795453158,"c":11.3215057071,"v":175303.8105685173,"t":1725256800}
+{"o":11.3215057071,"h":11.3733580504,"l":11.1244793963,"c":11.1923719824,"v":201888.140068463,"t":1725260400}
+{"o":11.1923719824,"h":11.4526114201,"l":11.1594968298,"c":11.3901326642,"v":303925.8544347477,"t":1725264000}
+{"o":11.3901326642,"h":11.5584884026,"l":11.2659865318,"c":11.5004998628,"v":284082.3857654363,"t":1725267600}
+{"o":11.5004998628,"h":11.6297794633,"l":11.4362633648,"c":11.4998546001,"v":297929.3566224714,"t":1725271200}
+{"o":11.4998546001,"h":11.5562007841,"l":11.4568049871,"c":11.4797862225,"v":187722.9532773389,"t":1725274800}
+{"o":11.4797862225,"h":11.5386134492,"l":11.4407396986,"c":11.4905847039,"v":179143.2245114598,"t":1725278400}
+{"o":11.4905847039,"h":11.5790161814,"l":11.3873949924,"c":11.4342285632,"v":180743.7613174086,"t":1725282000}
+{"o":11.4342285632,"h":11.6528559271,"l":11.3680007523,"c":11.6168468444,"v":339335.4295929453,"t":1725285600}
+{"o":11.6168468444,"h":11.6644789138,"l":11.5407693719,"c":11.5579225682,"v":245910.2120606502,"t":1725289200}
+{"o":11.5579225682,"h":11.6328078707,"l":11.483015922,"c":11.4996111563,"v":227228.7826338094,"t":1725292800}
+{"o":11.4996111563,"h":11.6849634249,"l":11.4996111563,"c":11.6557964645,"v":246984.099324296,"t":1725296400}
+{"o":11.6557964645,"h":11.7034408459,"l":11.5861608572,"c":11.6522388689,"v":202648.3480248898,"t":1725300000}
+{"o":11.6522388689,"h":11.6744517157,"l":11.6118519468,"c":11.6304578749,"v":151526.5296159398,"t":1725303600}
+{"o":11.6304578749,"h":11.8011421134,"l":11.6076622255,"c":11.7731514048,"v":268512.4725618073,"t":1725307200}
+{"o":11.7731514048,"h":11.8111692956,"l":11.6317015309,"c":11.6606717102,"v":274015.5960285415,"t":1725310800}
+{"o":11.6606717102,"h":11.8163810361,"l":11.6436683841,"c":11.8067502316,"v":214448.120225904,"t":1725314400}
+{"o":11.8067502316,"h":11.8569067917,"l":11.784966736,"c":11.8143572243,"v":175443.2451907448,"t":1725318000}
+{"o":11.8143572243,"h":11.8418904561,"l":11.7503620316,"c":11.8290582666,"v":197847.2446550337,"t":1725321600}
+{"o":11.8290582666,"h":11.8691237987,"l":11.369641314,"c":11.5148360888,"v":212257.4622405466,"t":1725325200}
+{"o":11.5148360888,"h":11.856761735,"l":11.3360437004,"c":11.4314310927,"v":349831.8499130214,"t":1725328800}
+{"o":11.4314310927,"h":11.4697144112,"l":11.3763995388,"c":11.388767723,"v":225387.1912836342,"t":1725332400}
+{"o":11.388767723,"h":11.4200984675,"l":11.3054670109,"c":11.3410599729,"v":292033.5288525484,"t":1725336000}
+{"o":11.3410599729,"h":11.4019068889,"l":11.3018156903,"c":11.361983236,"v":183440.486629285,"t":1725339600}
+{"o":11.361983236,"h":11.3695658479,"l":11.2387603944,"c":11.2553004298,"v":194109.9707138769,"t":1725343200}
+{"o":11.2553004298,"h":11.3530348937,"l":11.2553004298,"c":11.3324870941,"v":154301.4333664629,"t":1725346800}
+{"o":11.3324870941,"h":11.3367438864,"l":11.1812346779,"c":11.2180943059,"v":238681.3589739147,"t":1725350400}
+{"o":11.2180943059,"h":11.2887975212,"l":11.2137925635,"c":11.2499932268,"v":180313.8220939339,"t":1725354000}
+{"o":11.2499932268,"h":11.3205126868,"l":11.2352836689,"c":11.2777779451,"v":161660.9301910314,"t":1725357600}
+{"o":11.2777779451,"h":11.3296685369,"l":11.2591708331,"c":11.3146738773,"v":164365.4058934411,"t":1725361200}
+{"o":11.3146738773,"h":11.415189533,"l":11.2600470294,"c":11.2745511348,"v":228175.1270744653,"t":1725364800}
+{"o":11.2745511348,"h":11.7019768311,"l":11.0013443154,"c":11.3876600499,"v":396734.5531670057,"t":1725368400}
+{"o":11.3876600499,"h":11.4706187252,"l":11.2450410594,"c":11.3151253894,"v":387104.314523902,"t":1725372000}
+{"o":11.3151253894,"h":11.3578176917,"l":11.1877661417,"c":11.2667434785,"v":340067.6032614152,"t":1725375600}
+{"o":11.2667434785,"h":11.3410932497,"l":11.2284585008,"c":11.2872266716,"v":272713.688047125,"t":1725379200}
+{"o":11.2872266716,"h":11.4143025719,"l":11.2787026469,"c":11.301052369,"v":294176.0765472366,"t":1725382800}
+{"o":11.301052369,"h":11.5227630768,"l":11.2691487513,"c":11.4410473268,"v":264999.8493369815,"t":1725386400}
+{"o":11.4410473268,"h":11.5486717775,"l":11.4224815682,"c":11.4360873508,"v":296569.3231865728,"t":1725390000}
+{"o":11.4360873508,"h":11.5821937622,"l":11.3626519187,"c":11.4941316396,"v":224466.2674593254,"t":1725393600}
+{"o":11.4941316396,"h":11.5536952093,"l":11.3838009338,"c":11.505185426,"v":235676.2067839607,"t":1725397200}
+{"o":11.505185426,"h":11.5258521642,"l":11.4400977599,"c":11.4489344917,"v":150230.8842043442,"t":1725400800}
+{"o":11.4489344917,"h":11.5332013104,"l":11.2400976276,"c":11.306136169,"v":289048.6112963302,"t":1725404400}
+{"o":11.306136169,"h":11.648065735,"l":10.994697566,"c":11.4232243441,"v":331939.2670049237,"t":1725408000}
+{"o":11.4232243441,"h":11.5375629391,"l":11.0341440892,"c":11.4736834145,"v":772107.1621778494,"t":1725411600}
+{"o":11.4736834145,"h":11.5382163311,"l":11.3771532022,"c":11.4607465057,"v":236512.5783862387,"t":1725415200}
+{"o":11.4607465057,"h":11.5368669501,"l":11.4507943389,"c":11.5076210984,"v":176256.3300342019,"t":1725418800}
+{"o":11.5076210984,"h":11.5309476912,"l":11.4368649695,"c":11.519952617,"v":160992.2527250842,"t":1725422400}
+{"o":11.519952617,"h":11.519952617,"l":11.4064535212,"c":11.4262623152,"v":178047.695886945,"t":1725426000}
+{"o":11.4262623152,"h":11.6304097638,"l":11.4262623152,"c":11.5688524204,"v":248020.6951957129,"t":1725429600}
+{"o":11.5688524204,"h":11.8583454873,"l":11.4948414583,"c":11.6861075489,"v":427378.527594533,"t":1725433200}
+{"o":11.6861075489,"h":11.7262239788,"l":11.5806164052,"c":11.636750711,"v":205524.8535832846,"t":1725436800}
+{"o":11.636750711,"h":11.7072564213,"l":11.5826399263,"c":11.5833785842,"v":178461.3411984285,"t":1725440400}
+{"o":11.5833785842,"h":11.6093851383,"l":11.4840837718,"c":11.4917840592,"v":224800.697525446,"t":1725444000}
+{"o":11.4917840592,"h":11.5640501949,"l":11.454350083,"c":11.4905281112,"v":185568.9569270866,"t":1725447600}
+{"o":11.4905281112,"h":11.5856784011,"l":11.4405892523,"c":11.5034101684,"v":261469.6485630382,"t":1725451200}
+{"o":11.5034101684,"h":11.5761428171,"l":11.4370276903,"c":11.5621364873,"v":333901.7262350292,"t":1725454800}
+{"o":11.5621364873,"h":11.953375052,"l":11.4441585167,"c":11.8228502229,"v":591857.2369418791,"t":1725458400}
+{"o":11.8228502229,"h":11.942067106,"l":11.6689600053,"c":11.90706165,"v":528838.1024013595,"t":1725462000}
+{"o":11.90706165,"h":12.0135457742,"l":11.8071329745,"c":11.9164608812,"v":433040.4567183018,"t":1725465600}
+{"o":11.9164608812,"h":11.9513071042,"l":11.7989815871,"c":11.8138741486,"v":291244.1438508104,"t":1725469200}
+{"o":11.8138741486,"h":11.8958760023,"l":11.8129592424,"c":11.8509790541,"v":248200.5149054419,"t":1725472800}
+{"o":11.8509790541,"h":11.9757834492,"l":11.8224227578,"c":11.9201352587,"v":209815.6753764614,"t":1725476400}
+{"o":11.9201352587,"h":11.9986413299,"l":11.8870146321,"c":11.9780510369,"v":209812.9874320368,"t":1725480000}
+{"o":11.9780510369,"h":12.0295862961,"l":11.9515598531,"c":12.0108852731,"v":166555.3466406138,"t":1725483600}
+{"o":12.0108852731,"h":12.0480705426,"l":11.9397351196,"c":11.9955636917,"v":195530.3144261564,"t":1725487200}
+{"o":11.9955636917,"h":12.0203435597,"l":11.8608484807,"c":11.8895656747,"v":169335.3006663184,"t":1725490800}
+{"o":11.8895656747,"h":11.9622111677,"l":11.8300847322,"c":11.8304043812,"v":185678.3488652094,"t":1725494400}
+{"o":11.8304043812,"h":11.9623261578,"l":11.8304043812,"c":11.9227636182,"v":184929.0377182137,"t":1725498000}
+{"o":11.9227636182,"h":11.9506302655,"l":11.8468832327,"c":11.8561270205,"v":232161.1214004747,"t":1725501600}
+{"o":11.8561270205,"h":11.8561270205,"l":11.6855544205,"c":11.7139165811,"v":276267.5257244815,"t":1725505200}
+{"o":11.7139165811,"h":11.9495162766,"l":11.4573051894,"c":11.6748134798,"v":216115.6374068271,"t":1725508800}
+{"o":11.6748134798,"h":11.6875925941,"l":11.4374213043,"c":11.4725983381,"v":207456.4415068786,"t":1725512400}
+{"o":11.4725983381,"h":11.4974661806,"l":11.3409197574,"c":11.4478443922,"v":219559.7726306375,"t":1725516000}
+{"o":11.4478443922,"h":11.5588485113,"l":11.3573992784,"c":11.4954391677,"v":177757.6969019745,"t":1725519600}
+{"o":11.4954391677,"h":11.5576438181,"l":11.3416955648,"c":11.3994227073,"v":184674.1601660954,"t":1725523200}
+{"o":11.3994227073,"h":11.4082460991,"l":11.3093400874,"c":11.3569833908,"v":175875.4565782938,"t":1725526800}
+{"o":11.3569833908,"h":11.4015100596,"l":11.2971611674,"c":11.3623735722,"v":193566.1377675202,"t":1725530400}
+{"o":11.3623735722,"h":11.4719433943,"l":10.7376709194,"c":10.8007390878,"v":161342.6396812512,"t":1725534000}
+{"o":10.8007390878,"h":10.9413764499,"l":10.4848702403,"c":10.8189691478,"v":335252.2805689762,"t":1725537600}
+{"o":10.8189691478,"h":11.4017557613,"l":10.8011326236,"c":11.3541583102,"v":418906.2230959071,"t":1725541200}
+{"o":11.3541583102,"h":11.8732873351,"l":11.131565309,"c":11.5327297403,"v":500040.5888490643,"t":1725544800}
+{"o":11.5327297403,"h":11.7933775746,"l":11.3518337883,"c":11.6178030295,"v":495525.273237341,"t":1725548400}
+{"o":11.6178030295,"h":11.6639059056,"l":11.4781357053,"c":11.5319438747,"v":328091.7668309982,"t":1725552000}
+{"o":11.5319438747,"h":11.6833673529,"l":11.4468812863,"c":11.6747836029,"v":294149.2542245902,"t":1725555600}
+{"o":11.6747836029,"h":11.7070936248,"l":11.5902440912,"c":11.6356653665,"v":258925.4594668331,"t":1725559200}
+{"o":11.6356653665,"h":11.6867913852,"l":11.3629486397,"c":11.4885261495,"v":458774.6534261316,"t":1725562800}
+{"o":11.4885261495,"h":11.5413135768,"l":11.4525175267,"c":11.4793343212,"v":211445.6724180126,"t":1725566400}
+{"o":11.4793343212,"h":11.6008271133,"l":11.4762032165,"c":11.581152883,"v":224888.5414649491,"t":1725570000}
+{"o":11.581152883,"h":11.7948288995,"l":11.4863323471,"c":11.7282765212,"v":170633.6190557472,"t":1725573600}
+{"o":11.7282765212,"h":12.1752146994,"l":11.683333488,"c":11.8697418455,"v":157147.0939653934,"t":1725577200}
+{"o":11.8697418455,"h":11.913242757,"l":11.7993550834,"c":11.8753045348,"v":201391.6076417428,"t":1725580800}
+{"o":11.8753045348,"h":11.983622485,"l":11.7740712612,"c":11.9128278788,"v":198824.0212513252,"t":1725584400}
+{"o":11.9128278788,"h":12.025185797,"l":11.8840234298,"c":12.0017198818,"v":208626.9282157581,"t":1725588000}
+{"o":12.0017198818,"h":12.0313251073,"l":11.9514410355,"c":11.9514410355,"v":196644.2428858639,"t":1725591600}
+{"o":11.9514410355,"h":11.9970810601,"l":11.9059687851,"c":11.911175627,"v":176144.466089377,"t":1725595200}
+{"o":11.911175627,"h":11.9355342873,"l":11.8294055179,"c":11.8926081106,"v":177146.6021030113,"t":1725598800}
+{"o":11.8926081106,"h":11.9111429848,"l":11.8454472069,"c":11.894069238,"v":146594.700971903,"t":1725602400}
+{"o":11.894069238,"h":11.9706634616,"l":11.5316238193,"c":11.7716991119,"v":320684.6908232508,"t":1725606000}
+{"o":11.7716991119,"h":11.8651475781,"l":11.7596061823,"c":11.8047853449,"v":195281.9136681981,"t":1725609600}
+{"o":11.8047853449,"h":11.9039283659,"l":11.7734316072,"c":11.8739044779,"v":165099.2195181219,"t":1725613200}
+{"o":11.8739044779,"h":12.0393170375,"l":11.8701365868,"c":11.9850446298,"v":241406.3265738796,"t":1725616800}
+{"o":11.9850446298,"h":12.1355654599,"l":11.9238409764,"c":12.0999118468,"v":224644.6975370821,"t":1725620400}
+{"o":12.0999118468,"h":12.4567989722,"l":11.3854725861,"c":11.7437242024,"v":689284.7793380698,"t":1725624000}
+{"o":11.7437242024,"h":11.8129079223,"l":11.3552082946,"c":11.4960429723,"v":607588.5099886861,"t":1725627600}
+{"o":11.4960429723,"h":11.5547935584,"l":11.2307287422,"c":11.3223399033,"v":761289.2009798093,"t":1725631200}
+{"o":11.3223399033,"h":11.5408186611,"l":11.1106998045,"c":11.3511686459,"v":647030.122692398,"t":1725634800}
+{"o":11.3511686459,"h":11.4282396122,"l":11.0982448877,"c":11.2285063289,"v":743754.5135983892,"t":1725638400}
+{"o":11.2285063289,"h":11.3891202841,"l":11.1432312519,"c":11.2855811578,"v":456469.5035278464,"t":1725642000}
+{"o":11.2855811578,"h":11.4227550598,"l":11.1051939662,"c":11.1804687359,"v":420597.5819353157,"t":1725645600}
+{"o":11.1804687359,"h":11.4689096774,"l":11.0773014761,"c":11.3325525005,"v":513617.0573390015,"t":1725649200}
+{"o":11.3325525005,"h":11.581592709,"l":10.9532643582,"c":11.1481450755,"v":597033.3878421669,"t":1725652800}
+{"o":11.1481450755,"h":11.6040981175,"l":11.0905072789,"c":11.590532998,"v":491558.4582058577,"t":1725656400}
+{"o":11.590532998,"h":11.6529866174,"l":11.5204234799,"c":11.5888728546,"v":223533.7796830661,"t":1725660000}
+{"o":11.5888728546,"h":11.6418319618,"l":11.5708293071,"c":11.6173979611,"v":177450.0308287159,"t":1725663600}
+{"o":11.6173979611,"h":11.680219162,"l":11.5959623794,"c":11.6077795821,"v":242338.312011453,"t":1725667200}
+{"o":11.6077795821,"h":11.6319312886,"l":11.4221064639,"c":11.4585787176,"v":173551.0454841083,"t":1725670800}
+{"o":11.4585787176,"h":11.6057910229,"l":11.442112796,"c":11.5793716709,"v":149807.1690845586,"t":1725674400}
+{"o":11.5793716709,"h":11.6117004305,"l":11.5701624316,"c":11.5838200642,"v":132926.5739169037,"t":1725678000}
+{"o":11.5838200642,"h":11.7311351837,"l":11.5772152413,"c":11.6982902571,"v":174806.8652781088,"t":1725681600}
+{"o":11.6982902571,"h":11.8002914786,"l":11.6803135991,"c":11.7603454333,"v":208462.4717136263,"t":1725685200}
+{"o":11.7603454333,"h":11.8901302274,"l":11.7486065219,"c":11.8824908777,"v":170702.9589239878,"t":1725688800}
+{"o":11.8824908777,"h":12.0320392179,"l":11.8558030524,"c":11.9512223217,"v":188628.1544298278,"t":1725692400}
+{"o":11.9512223217,"h":12.0241015411,"l":11.878943824,"c":11.9536343541,"v":155234.7185874184,"t":1725696000}
+{"o":11.9536343541,"h":11.9743063479,"l":11.8926927019,"c":11.9232736427,"v":131144.8527102761,"t":1725699600}
+{"o":11.9232736427,"h":11.9631378429,"l":11.9021142805,"c":11.9021142805,"v":138952.3283851795,"t":1725703200}
+{"o":11.9021142805,"h":11.954547987,"l":11.8502427027,"c":11.87526534,"v":131756.5514621427,"t":1725706800}
+{"o":11.87526534,"h":11.949302337,"l":11.87526534,"c":11.9127404759,"v":137788.8125269149,"t":1725710400}
+{"o":11.9127404759,"h":11.9493443215,"l":11.812329174,"c":11.885813857,"v":197630.7420090898,"t":1725714000}
+{"o":11.885813857,"h":11.9636971499,"l":11.8743008242,"c":11.9583992323,"v":189365.4355058092,"t":1725717600}
+{"o":11.9583992323,"h":12.107615301,"l":11.6477871956,"c":11.8569724093,"v":303554.6714394465,"t":1725721200}
+{"o":11.8569724093,"h":11.8883556609,"l":11.6706726989,"c":11.7133004845,"v":235712.4921376554,"t":1725724800}
+{"o":11.7133004845,"h":11.7533436089,"l":11.6233928004,"c":11.6488046107,"v":251874.2328000955,"t":1725728400}
+{"o":11.6488046107,"h":11.7506054357,"l":11.596816358,"c":11.7176878619,"v":239443.1946342151,"t":1725732000}
+{"o":11.7176878619,"h":11.8538464152,"l":11.7098666694,"c":11.8050276383,"v":179235.1429747448,"t":1725735600}
+{"o":11.8050276383,"h":11.8776276045,"l":11.7103082118,"c":11.7712719809,"v":148698.2624546303,"t":1725739200}
+{"o":11.7712719809,"h":11.9005939192,"l":11.7160687319,"c":11.7881743579,"v":157688.4233727512,"t":1725742800}
+{"o":11.7881743579,"h":11.8285210812,"l":11.6957890144,"c":11.7807294008,"v":140188.3531458019,"t":1725746400}
+{"o":11.7807294008,"h":11.8800985843,"l":11.7480221667,"c":11.8683115321,"v":120628.9644955001,"t":1725750000}
+{"o":11.8683115321,"h":11.8896203466,"l":11.7916626435,"c":11.8517788161,"v":145089.4138526942,"t":1725753600}
+{"o":11.8517788161,"h":11.920747183,"l":11.8425300162,"c":11.8827343054,"v":135864.6104294959,"t":1725757200}
+{"o":11.8827343054,"h":11.9292173706,"l":11.8787884091,"c":11.9080244183,"v":140906.4931004322,"t":1725760800}
+{"o":11.9080244183,"h":12.0470394508,"l":11.8731509574,"c":11.988688497,"v":114435.3167427023,"t":1725764400}
+{"o":11.988688497,"h":12.105525029,"l":11.9691172282,"c":12.0215917039,"v":122300.4297936408,"t":1725768000}
+{"o":12.0215917039,"h":12.0227060366,"l":11.9644147445,"c":11.9644147445,"v":151932.864270508,"t":1725771600}
+{"o":11.9644147445,"h":12.0271648058,"l":11.9640553311,"c":12.0128767592,"v":97262.8923331086,"t":1725775200}
+{"o":12.0128767592,"h":12.1734437061,"l":11.9948281282,"c":12.1138081594,"v":185635.1839738369,"t":1725778800}
+{"o":12.1138081594,"h":12.1404226363,"l":12.0751559009,"c":12.133110507,"v":205235.9073819515,"t":1725782400}
+{"o":12.133110507,"h":12.2430945772,"l":12.1199376562,"c":12.1247595864,"v":229940.4431226352,"t":1725786000}
+{"o":12.1247595864,"h":12.2215801616,"l":12.1191353621,"c":12.2126338673,"v":152555.0913289481,"t":1725789600}
+{"o":12.2126338673,"h":12.2396672413,"l":12.1532900746,"c":12.1610104633,"v":145156.6104756593,"t":1725793200}
+{"o":12.1610104633,"h":12.1902595477,"l":12.0235298544,"c":12.0346405574,"v":186226.9689496969,"t":1725796800}
+{"o":12.0346405574,"h":12.0788431808,"l":11.9937610012,"c":12.070437811,"v":174214.9205708065,"t":1725800400}
+{"o":12.070437811,"h":12.1109939058,"l":11.9415201787,"c":11.9670160887,"v":267760.5385935783,"t":1725804000}
+{"o":11.9670160887,"h":12.0303490091,"l":11.8748692362,"c":11.9149825289,"v":413552.1178711893,"t":1725807600}
+{"o":11.9149825289,"h":12.0653001361,"l":11.9042756838,"c":12.0084832996,"v":194214.1433530295,"t":1725811200}
+{"o":12.0084832996,"h":12.1553292059,"l":12.0059665677,"c":12.1497894767,"v":177821.7498382688,"t":1725814800}
+{"o":12.1497894767,"h":12.1587887938,"l":12.0881897208,"c":12.1067155058,"v":159974.8077660222,"t":1725818400}
+{"o":12.1067155058,"h":12.135025771,"l":12.0705637203,"c":12.0974396663,"v":125750.155758226,"t":1725822000}
+{"o":12.0974396663,"h":12.1204311667,"l":12.0648078376,"c":12.1069869036,"v":113718.6362915734,"t":1725825600}
+{"o":12.1069869036,"h":12.2099589028,"l":12.1056444836,"c":12.1431267546,"v":224806.9103791144,"t":1725829200}
+{"o":12.1431267546,"h":12.3781046652,"l":12.0452977756,"c":12.1002009962,"v":458074.4364602726,"t":1725832800}
+{"o":12.1002009962,"h":12.1931683241,"l":12.0868871804,"c":12.1755781891,"v":186827.9901580557,"t":1725836400}
+{"o":12.1755781891,"h":12.2598165214,"l":12.0856019839,"c":12.1748666692,"v":237711.8027229914,"t":1725840000}
+{"o":12.1748666692,"h":12.241797106,"l":12.0913810656,"c":12.1457745874,"v":240884.363894411,"t":1725843600}
+{"o":12.1457745874,"h":12.1577555491,"l":12.0101369441,"c":12.1005135349,"v":207363.4054712994,"t":1725847200}
+{"o":12.1005135349,"h":12.2287472326,"l":11.969752678,"c":12.0928188895,"v":186432.2339621086,"t":1725850800}
+{"o":12.0928188895,"h":12.1117662176,"l":12.0262012019,"c":12.0609493828,"v":144779.4335337697,"t":1725854400}
+{"o":12.0609493828,"h":12.0833220418,"l":11.9508464224,"c":11.9779902857,"v":147492.2165703296,"t":1725858000}
+{"o":11.9779902857,"h":12.0660062137,"l":11.9656307202,"c":12.055485615,"v":192948.7364379416,"t":1725861600}
+{"o":12.055485615,"h":12.1252483802,"l":12.0147427826,"c":12.1205294964,"v":155304.469691406,"t":1725865200}
+{"o":12.1205294964,"h":12.2039824714,"l":12.040585778,"c":12.1079423706,"v":220094.9876828039,"t":1725868800}
+{"o":12.1079423706,"h":12.2071237048,"l":12.0518874409,"c":12.0678929189,"v":217559.3321110111,"t":1725872400}
+{"o":12.0678929189,"h":12.1507088639,"l":12.041770394,"c":12.1018524946,"v":160050.6662580176,"t":1725876000}
+{"o":12.1018524946,"h":12.1294484516,"l":12.0260845732,"c":12.0471984941,"v":141374.1276354945,"t":1725879600}
+{"o":12.0471984941,"h":12.0550746983,"l":11.9329069324,"c":12.0043920546,"v":218634.2252763072,"t":1725883200}
+{"o":12.0043920546,"h":12.0904086856,"l":11.8242884997,"c":11.9249580984,"v":305371.1500797975,"t":1725886800}
+{"o":11.9249580984,"h":11.9635743468,"l":11.6701052385,"c":11.6943096515,"v":393420.4133109785,"t":1725890400}
+{"o":11.6943096515,"h":11.8275039011,"l":11.6748033401,"c":11.8035454333,"v":302793.2921680178,"t":1725894000}
+{"o":11.8035454333,"h":12.3005000592,"l":11.714919994,"c":12.1307842984,"v":597800.1766407893,"t":1725897600}
+{"o":12.1307842984,"h":12.2406710083,"l":11.9622686644,"c":12.0149388228,"v":418424.8881588798,"t":1725901200}
+{"o":12.0149388228,"h":12.139078346,"l":11.9189031018,"c":12.0339027553,"v":325733.2226680632,"t":1725904800}
+{"o":12.0339027553,"h":12.2115935369,"l":11.9695314374,"c":12.1735323813,"v":302585.4968113154,"t":1725908400}
+{"o":12.1735323813,"h":12.2002663194,"l":12.0598730283,"c":12.1464124624,"v":238238.8899630564,"t":1725912000}
+{"o":12.1464124624,"h":12.4200273881,"l":12.1261687811,"c":12.2246015393,"v":450851.0750149552,"t":1725915600}
+{"o":12.2246015393,"h":12.2759372471,"l":12.1178294941,"c":12.1606364706,"v":264428.5748337018,"t":1725919200}
+{"o":12.1606364706,"h":12.2344910343,"l":12.1195753579,"c":12.2176831017,"v":203292.7272472529,"t":1725922800}
+{"o":12.2176831017,"h":12.2318668768,"l":12.0720592349,"c":12.1238782524,"v":228050.8271902757,"t":1725926400}
+{"o":12.1238782524,"h":12.1387189721,"l":12.0269518831,"c":12.0593560346,"v":170648.3816425484,"t":1725930000}
+{"o":12.0593560346,"h":12.0835247853,"l":12.0138098555,"c":12.0685423207,"v":142503.3633821438,"t":1725933600}
+{"o":12.0685423207,"h":12.0793846598,"l":12.0117596411,"c":12.0248434231,"v":164505.4714066435,"t":1725937200}
+{"o":12.0248434231,"h":12.0788667558,"l":11.938054237,"c":11.9751706396,"v":139165.1587189773,"t":1725940800}
+{"o":11.9751706396,"h":12.122981903,"l":11.9679097249,"c":12.122981903,"v":137031.1351079172,"t":1725944400}
+{"o":12.122981903,"h":12.122981903,"l":12.0475798231,"c":12.0626845162,"v":130590.4792469997,"t":1725948000}
+{"o":12.0626845162,"h":12.1856796215,"l":12.044185938,"c":12.1595003251,"v":211931.4582776662,"t":1725951600}
+{"o":12.1595003251,"h":12.2052524831,"l":12.1070258052,"c":12.1293142921,"v":188871.3057701277,"t":1725955200}
+{"o":12.1293142921,"h":12.1611929628,"l":12.0911271346,"c":12.1173757287,"v":140905.4297334446,"t":1725958800}
+{"o":12.1173757287,"h":12.1744013917,"l":12.0670599002,"c":12.1461098703,"v":158212.887044141,"t":1725962400}
+{"o":12.1461098703,"h":12.1868016154,"l":12.0972465943,"c":12.1541375216,"v":143989.5409905726,"t":1725966000}
+{"o":12.1541375216,"h":12.1853419314,"l":12.0723577505,"c":12.0805673898,"v":161867.2566240852,"t":1725969600}
+{"o":12.0805673898,"h":12.1335396587,"l":11.9678761511,"c":12.0299372759,"v":262307.9623229972,"t":1725973200}
+{"o":12.0299372759,"h":12.2058258175,"l":11.9401244224,"c":12.0668644969,"v":416014.9123261567,"t":1725976800}
+{"o":12.0668644969,"h":12.1752626003,"l":11.9365008194,"c":11.9765801342,"v":335025.6301627868,"t":1725980400}
+{"o":11.9765801342,"h":12.0662018014,"l":11.939787832,"c":12.027767383,"v":272478.8081728939,"t":1725984000}
+{"o":12.027767383,"h":12.2797061983,"l":11.9807841424,"c":12.1074892758,"v":290920.1887632928,"t":1725987600}
+{"o":12.1074892758,"h":12.302782349,"l":11.8348008211,"c":11.9354495509,"v":452325.159942274,"t":1725991200}
+{"o":11.9354495509,"h":12.1664843766,"l":11.8486992972,"c":12.0174024514,"v":300495.3610257755,"t":1725994800}
+{"o":12.0174024514,"h":12.1128314161,"l":11.8433376242,"c":11.9453555934,"v":226899.0797622633,"t":1725998400}
+{"o":11.9453555934,"h":12.1031177911,"l":11.8964768583,"c":12.0168926639,"v":212761.2550429197,"t":1726002000}
+{"o":12.0168926639,"h":12.1151702418,"l":11.9951419014,"c":12.1038379997,"v":183203.9706351627,"t":1726005600}
+{"o":12.1038379997,"h":12.256779558,"l":12.0503068941,"c":12.1807281026,"v":127371.6546466446,"t":1726009200}
+{"o":12.1807281026,"h":12.2058820414,"l":12.1368781931,"c":12.1745776232,"v":168429.4148273269,"t":1726012800}
+{"o":12.1745776232,"h":12.1801540469,"l":11.9723812712,"c":11.9836564708,"v":350636.9981925945,"t":1726016400}
+{"o":11.9836564708,"h":12.1038230794,"l":11.9774904947,"c":12.0630120641,"v":230395.3373639913,"t":1726020000}
+{"o":12.0630120641,"h":12.2567787708,"l":12.0034365068,"c":12.2106205239,"v":183862.0234499697,"t":1726023600}
+{"o":12.2106205239,"h":12.2106205239,"l":12.02536529,"c":12.0875126465,"v":253433.7510678228,"t":1726027200}
+{"o":12.0875126465,"h":12.0914915618,"l":11.9845211705,"c":12.0047853472,"v":198616.730863292,"t":1726030800}
+{"o":12.0047853472,"h":12.0877279611,"l":11.9806458823,"c":12.0316756986,"v":200653.4967744415,"t":1726034400}
+{"o":12.0316756986,"h":12.1142863412,"l":12.0226273066,"c":12.1030431935,"v":222606.6338980932,"t":1726038000}
+{"o":12.1030431935,"h":12.1039954834,"l":11.9659708929,"c":12.0012640107,"v":232699.851057678,"t":1726041600}
+{"o":12.0012640107,"h":12.0426737312,"l":11.9219012913,"c":11.9559815107,"v":176371.2395895969,"t":1726045200}
+{"o":11.9559815107,"h":11.9562499133,"l":11.7482685012,"c":11.905965089,"v":212215.8923052072,"t":1726048800}
+{"o":11.905965089,"h":12.0186061491,"l":11.905965089,"c":11.9902132279,"v":198168.1580729503,"t":1726052400}
+{"o":11.9902132279,"h":12.1001069882,"l":11.8845617397,"c":12.0399688282,"v":437343.3913382379,"t":1726056000}
+{"o":12.0399688282,"h":12.1612717869,"l":11.7456361977,"c":11.7776792392,"v":469500.683231767,"t":1726059600}
+{"o":11.7776792392,"h":11.8950005412,"l":11.6485215563,"c":11.8554426291,"v":418482.1629191647,"t":1726063200}
+{"o":11.8554426291,"h":12.1031643675,"l":11.7749592017,"c":11.963185314,"v":420611.3106857092,"t":1726066800}
+{"o":11.963185314,"h":12.0832275501,"l":11.9557163915,"c":12.0409474145,"v":369151.894232168,"t":1726070400}
+{"o":12.0409474145,"h":12.1746325966,"l":12.0336338498,"c":12.1387615593,"v":370802.8983885383,"t":1726074000}
+{"o":12.1387615593,"h":12.1840913472,"l":11.9917388118,"c":12.0654565136,"v":348959.0978488189,"t":1726077600}
+{"o":12.0654565136,"h":12.1265111598,"l":12.0106607995,"c":12.107487379,"v":259495.1670045564,"t":1726081200}
+{"o":12.107487379,"h":12.1435091436,"l":12.0725658948,"c":12.0964373039,"v":178478.2374739196,"t":1726084800}
+{"o":12.0964373039,"h":12.1249374512,"l":12.0419528013,"c":12.0749895982,"v":195155.8767896203,"t":1726088400}
+{"o":12.0749895982,"h":12.0961226571,"l":12.0545521051,"c":12.0899072874,"v":142207.5669397383,"t":1726092000}
+{"o":12.0899072874,"h":12.118840271,"l":12.0630279137,"c":12.0814427375,"v":136235.57556541,"t":1726095600}
+{"o":12.0814427375,"h":12.2830684692,"l":12.0624504811,"c":12.1749564013,"v":279132.8217027213,"t":1726099200}
+{"o":12.1749564013,"h":12.2904373977,"l":12.1749564013,"c":12.2826907117,"v":199534.191630509,"t":1726102800}
+{"o":12.2826907117,"h":12.4935769762,"l":12.2734463371,"c":12.4379895688,"v":290602.9410845812,"t":1726106400}
+{"o":12.4379895688,"h":12.4917973032,"l":12.3657789791,"c":12.4188430959,"v":218257.6450491501,"t":1726110000}
+{"o":12.4188430959,"h":12.4737222436,"l":12.3446895594,"c":12.3603307434,"v":172942.0614684772,"t":1726113600}
+{"o":12.3603307434,"h":12.3847708097,"l":12.2915012555,"c":12.3317623189,"v":188145.7738826401,"t":1726117200}
+{"o":12.3317623189,"h":12.4667414757,"l":12.2754615493,"c":12.3001059444,"v":140877.2275762291,"t":1726120800}
+{"o":12.3001059444,"h":12.3590451518,"l":12.2477792363,"c":12.2932283517,"v":190729.8539249298,"t":1726124400}
+{"o":12.2932283517,"h":12.3352406003,"l":12.2768844054,"c":12.2928708936,"v":199870.5235510459,"t":1726128000}
+{"o":12.2928708936,"h":12.3038868265,"l":12.2421960323,"c":12.2462758256,"v":149555.9811559028,"t":1726131600}
+{"o":12.2462758256,"h":12.2824596921,"l":12.2271433873,"c":12.2368541091,"v":155475.9989465339,"t":1726135200}
+{"o":12.2368541091,"h":12.3029498768,"l":12.2019995016,"c":12.2508418954,"v":183626.5663226683,"t":1726138800}
+{"o":12.2508418954,"h":12.2901592767,"l":12.1768282345,"c":12.1848255756,"v":217428.3968575495,"t":1726142400}
+{"o":12.1848255756,"h":12.3137012525,"l":12.1648284681,"c":12.258812934,"v":244075.9338869908,"t":1726146000}
+{"o":12.258812934,"h":12.4713983372,"l":12.1444619448,"c":12.1492811319,"v":332624.2322912511,"t":1726149600}
+{"o":12.1492811319,"h":12.2853485458,"l":12.0652834661,"c":12.1039939654,"v":334927.3191461908,"t":1726153200}
+{"o":12.1039939654,"h":12.2237088205,"l":12.0695419313,"c":12.182959772,"v":263569.7573722643,"t":1726156800}
+{"o":12.182959772,"h":12.3184967358,"l":12.1576693907,"c":12.3049719246,"v":263495.039782047,"t":1726160400}
+{"o":12.3049719246,"h":12.3398513669,"l":12.2170513603,"c":12.2646476992,"v":231969.3794504216,"t":1726164000}
+{"o":12.2646476992,"h":12.3206350231,"l":12.2524469025,"c":12.3132589002,"v":215255.3059054115,"t":1726167600}
+{"o":12.3132589002,"h":12.3634151321,"l":12.2411645796,"c":12.3087365637,"v":341141.1693413353,"t":1726171200}
+{"o":12.3087365637,"h":12.3626525454,"l":12.2549671578,"c":12.2814191287,"v":233512.8173453693,"t":1726174800}
+{"o":12.2814191287,"h":12.4162163224,"l":12.2774136146,"c":12.3591024015,"v":181752.5441599523,"t":1726178400}
+{"o":12.3591024015,"h":12.3667881153,"l":12.3154827457,"c":12.3273786775,"v":271277.4963686602,"t":1726182000}
+{"o":12.3273786775,"h":12.3440015909,"l":12.2714683942,"c":12.2825309448,"v":205942.5265550921,"t":1726185600}
+{"o":12.2825309448,"h":12.2908901936,"l":12.1023288042,"c":12.1547973192,"v":172261.0238767859,"t":1726189200}
+{"o":12.1547973192,"h":12.1702672398,"l":12.112068652,"c":12.1429285702,"v":305031.6070637134,"t":1726192800}
+{"o":12.1429285702,"h":12.1656772599,"l":12.1111748283,"c":12.1160354111,"v":216988.1385362249,"t":1726196400}
+{"o":12.1160354111,"h":12.1554656671,"l":12.0909243061,"c":12.1110018461,"v":135614.1314733503,"t":1726200000}
+{"o":12.1110018461,"h":12.1607873123,"l":12.1084059905,"c":12.150866102,"v":121364.8982238639,"t":1726203600}
+{"o":12.150866102,"h":12.1511873213,"l":12.0641676862,"c":12.0641676862,"v":108662.4907696084,"t":1726207200}
+{"o":12.0641676862,"h":12.1404753414,"l":12.0607079851,"c":12.1341451855,"v":166688.6325360663,"t":1726210800}
+{"o":12.1341451855,"h":12.1653602279,"l":12.0671834674,"c":12.0931636467,"v":134731.6784194162,"t":1726214400}
+{"o":12.0931636467,"h":12.1405839147,"l":12.0694242186,"c":12.0717744502,"v":117495.2072185087,"t":1726218000}
+{"o":12.0717744502,"h":12.1358851441,"l":12.0299502592,"c":12.1163644051,"v":186158.8024173953,"t":1726221600}
+{"o":12.1163644051,"h":12.117968741,"l":11.9704277721,"c":11.9755332107,"v":238407.4290762743,"t":1726225200}
+{"o":11.9755332107,"h":11.9999580053,"l":11.893179256,"c":11.9660989925,"v":306002.3815916363,"t":1726228800}
+{"o":11.9660989925,"h":11.9983740238,"l":11.9092928798,"c":11.9838108189,"v":253606.9941584246,"t":1726232400}
+{"o":11.9838108189,"h":12.0937983383,"l":11.9268602247,"c":12.0919330507,"v":317845.0742200256,"t":1726236000}
+{"o":12.0919330507,"h":12.4055828151,"l":11.9779051149,"c":12.26869223,"v":497271.2868932154,"t":1726239600}
+{"o":12.26869223,"h":12.3835225327,"l":12.2101632414,"c":12.2544135435,"v":412954.3567465808,"t":1726243200}
+{"o":12.2544135435,"h":12.3681314102,"l":12.2209220777,"c":12.2899703182,"v":431680.7859865758,"t":1726246800}
+{"o":12.2899703182,"h":12.3828814006,"l":12.2531435176,"c":12.3408798082,"v":363961.6510879403,"t":1726250400}
+{"o":12.3408798082,"h":12.3891106456,"l":12.3234970993,"c":12.3699467085,"v":249605.4223254656,"t":1726254000}
+{"o":12.3699467085,"h":12.4429737599,"l":12.3600501809,"c":12.3849921264,"v":238742.1986372287,"t":1726257600}
+{"o":12.3849921264,"h":12.5146296473,"l":12.3243379229,"c":12.444307591,"v":289445.4708698008,"t":1726261200}
+{"o":12.444307591,"h":12.5331077895,"l":12.444307591,"c":12.4902240223,"v":219574.6004400766,"t":1726264800}
+{"o":12.4902240223,"h":12.5320751547,"l":12.4004064058,"c":12.492112513,"v":159863.1418179718,"t":1726268400}
+{"o":12.492112513,"h":12.524597732,"l":12.4448365142,"c":12.4515644015,"v":167058.9142810543,"t":1726272000}
+{"o":12.4515644015,"h":12.5436643554,"l":12.1118636083,"c":12.2045217103,"v":167756.0247486947,"t":1726275600}
+{"o":12.2045217103,"h":12.24168858,"l":12.1759813414,"c":12.1789698719,"v":153504.2777177598,"t":1726279200}
+{"o":12.1789698719,"h":12.3536952369,"l":12.1773967294,"c":12.2505343107,"v":258734.6243218334,"t":1726282800}
+{"o":12.2505343107,"h":12.2607864344,"l":12.2144494474,"c":12.2153310777,"v":198826.8153864821,"t":1726286400}
+{"o":12.2153310777,"h":12.2380680967,"l":12.1188834649,"c":12.1251286053,"v":126791.1123483359,"t":1726290000}
+{"o":12.1251286053,"h":12.1735146226,"l":12.0759633952,"c":12.1406083886,"v":210204.687566551,"t":1726293600}
+{"o":12.1406083886,"h":12.1470087238,"l":12.0952755001,"c":12.1018806003,"v":156725.4208668536,"t":1726297200}
+{"o":12.1018806003,"h":12.1120114425,"l":12.0281748864,"c":12.0596403883,"v":157860.105580588,"t":1726300800}
+{"o":12.0596403883,"h":12.1036573831,"l":11.9808487372,"c":12.0975367169,"v":193650.3655466883,"t":1726304400}
+{"o":12.0975367169,"h":12.0975367169,"l":12.0377261323,"c":12.0633483339,"v":126873.159541982,"t":1726308000}
+{"o":12.0633483339,"h":12.0639732211,"l":12.0055504506,"c":12.0388120912,"v":154917.2888450786,"t":1726311600}
+{"o":12.0388120912,"h":12.0831486803,"l":11.9451754543,"c":11.989013462,"v":156860.8645062686,"t":1726315200}
+{"o":11.989013462,"h":12.0050274169,"l":11.950874837,"c":11.9984550182,"v":133745.8841003228,"t":1726318800}
+{"o":11.9984550182,"h":12.1400730496,"l":11.9407462284,"c":12.0598241453,"v":205354.3332920098,"t":1726322400}
+{"o":12.0598241453,"h":12.0644305693,"l":11.9892694745,"c":12.0152101491,"v":138816.3714849187,"t":1726326000}
+{"o":12.0152101491,"h":12.1653488772,"l":11.9857986713,"c":12.0823140666,"v":158433.7502446096,"t":1726329600}
+{"o":12.0823140666,"h":12.1339105229,"l":12.0334944848,"c":12.0923588251,"v":135780.8304739521,"t":1726333200}
+{"o":12.0923588251,"h":12.1273452691,"l":11.9791025716,"c":12.1136757075,"v":281069.8845752418,"t":1726336800}
+{"o":12.1136757075,"h":12.1150442983,"l":12.0730164705,"c":12.0799225143,"v":157849.9677602375,"t":1726340400}
+{"o":12.0799225143,"h":12.1437019623,"l":12.0797384805,"c":12.1184774608,"v":140244.2159986218,"t":1726344000}
+{"o":12.1184774608,"h":12.1681127156,"l":12.1063065093,"c":12.1410450758,"v":123887.6939127582,"t":1726347600}
+{"o":12.1410450758,"h":12.1722447533,"l":12.1216441023,"c":12.1555659116,"v":118570.4267101809,"t":1726351200}
+{"o":12.1555659116,"h":12.1729332164,"l":12.1384184513,"c":12.1572545892,"v":91117.0877350486,"t":1726354800}
+{"o":12.1572545892,"h":12.2095035672,"l":12.1447508351,"c":12.1856252553,"v":120429.7383535318,"t":1726358400}
+{"o":12.1856252553,"h":12.2210126447,"l":12.1624474768,"c":12.2156956011,"v":114895.25992305,"t":1726362000}
+{"o":12.2156956011,"h":12.2251710926,"l":12.1756549753,"c":12.2065609878,"v":106082.2899555712,"t":1726365600}
+{"o":12.2065609878,"h":12.216316847,"l":12.1782492451,"c":12.1795081935,"v":179818.6978585089,"t":1726369200}
+{"o":12.1795081935,"h":12.1936191524,"l":12.1342848534,"c":12.1416620561,"v":177886.8360099096,"t":1726372800}
+{"o":12.1416620561,"h":12.1713382272,"l":12.1134479582,"c":12.1401716031,"v":119520.3512123508,"t":1726376400}
+{"o":12.1401716031,"h":12.1725862661,"l":12.1396614928,"c":12.1701376596,"v":115085.7144038277,"t":1726380000}
+{"o":12.1701376596,"h":12.1704278589,"l":12.1238567516,"c":12.1443355439,"v":129028.8347209313,"t":1726383600}
+{"o":12.1443355439,"h":12.1836788679,"l":12.0953618397,"c":12.1463830029,"v":120380.1654577664,"t":1726387200}
+{"o":12.1463830029,"h":12.1739547242,"l":12.0910556353,"c":12.1011203848,"v":107395.5927527637,"t":1726390800}
+{"o":12.1011203848,"h":12.1594614774,"l":12.0501037561,"c":12.1086054519,"v":127552.0661264978,"t":1726394400}
+{"o":12.1086054519,"h":12.1086054519,"l":12.0385757547,"c":12.0769287045,"v":129296.5078984824,"t":1726398000}
+{"o":12.0769287045,"h":12.1046022453,"l":12.0296445062,"c":12.1040177113,"v":139812.4945283573,"t":1726401600}
+{"o":12.1040177113,"h":12.1469493525,"l":12.067922103,"c":12.0894842653,"v":185078.7544837756,"t":1726405200}
+{"o":12.0894842653,"h":12.1093433611,"l":11.9892712917,"c":12.0898398504,"v":201543.9039750882,"t":1726408800}
+{"o":12.0898398504,"h":12.1083232992,"l":11.980400455,"c":12.016174851,"v":181680.0890867099,"t":1726412400}
+{"o":12.016174851,"h":12.0257649478,"l":11.8412635326,"c":11.850816545,"v":194749.6460990772,"t":1726416000}
+{"o":11.850816545,"h":11.9192664201,"l":11.768856976,"c":11.8523207015,"v":245861.3701418894,"t":1726419600}
+{"o":11.8523207015,"h":11.9401615387,"l":11.8379575817,"c":11.8765251343,"v":238923.0353319829,"t":1726423200}
+{"o":11.8765251343,"h":11.921267507,"l":11.8522645236,"c":11.854721894,"v":159267.2445005095,"t":1726426800}
+{"o":11.854721894,"h":11.8612388142,"l":11.7545772857,"c":11.7851981936,"v":173305.9597272024,"t":1726430400}
+{"o":11.7851981936,"h":11.8494236868,"l":11.5594637708,"c":11.7552491449,"v":235851.7220119238,"t":1726434000}
+{"o":11.7552491449,"h":11.7658952352,"l":11.5949038997,"c":11.6770118088,"v":263279.4607485381,"t":1726437600}
+{"o":11.6770118088,"h":11.7507909715,"l":11.5413487274,"c":11.6268018926,"v":358380.4886476855,"t":1726441200}
+{"o":11.6268018926,"h":12.2351838419,"l":11.5819432644,"c":12.0857415796,"v":250328.2300135151,"t":1726444800}
+{"o":12.0857415796,"h":12.1460757285,"l":11.9615184432,"c":12.0284579744,"v":263242.5573614484,"t":1726448400}
+{"o":12.0284579744,"h":12.0891061893,"l":11.9431216797,"c":12.0103629729,"v":246638.9255781804,"t":1726452000}
+{"o":12.0103629729,"h":12.1083398501,"l":11.9382369397,"c":12.038316878,"v":173870.374296064,"t":1726455600}
+{"o":12.038316878,"h":12.0754266772,"l":12.0280783859,"c":12.0412720958,"v":167028.2434551456,"t":1726459200}
+{"o":12.0412720958,"h":12.106854337,"l":12.035878552,"c":12.1006068106,"v":120692.9498848935,"t":1726462800}
+{"o":12.1006068106,"h":12.1224289619,"l":11.9974670483,"c":12.0156429939,"v":164128.1711495065,"t":1726466400}
+{"o":12.0156429939,"h":12.0876185089,"l":12.0051085946,"c":12.0736269076,"v":160828.2365007734,"t":1726470000}
+{"o":12.0736269076,"h":12.2417191811,"l":12.0600691371,"c":12.1814159251,"v":210503.340531968,"t":1726473600}
+{"o":12.1814159251,"h":12.2339379463,"l":12.098944215,"c":12.0997692129,"v":193292.6003813595,"t":1726477200}
+{"o":12.0997692129,"h":12.2323194938,"l":12.0820134293,"c":12.2057252837,"v":206455.1446307283,"t":1726480800}
+{"o":12.2057252837,"h":12.2261926118,"l":12.1787509585,"c":12.1942493086,"v":153202.5868734833,"t":1726484400}
+{"o":12.1942493086,"h":12.2346569851,"l":12.1571173534,"c":12.1750557409,"v":199565.8349054621,"t":1726488000}
+{"o":12.1750557409,"h":12.4235056248,"l":12.1253508345,"c":12.4100546265,"v":261177.7853359559,"t":1726491600}
+{"o":12.4100546265,"h":12.4381614502,"l":12.2052788178,"c":12.2549514613,"v":342762.04087725,"t":1726495200}
+{"o":12.2549514613,"h":12.4009544466,"l":12.2224036664,"c":12.3532930726,"v":272257.7096796842,"t":1726498800}
+{"o":12.3532930726,"h":12.3772724655,"l":12.2182903672,"c":12.2502640899,"v":226695.5116590723,"t":1726502400}
+{"o":12.2502640899,"h":12.3741220163,"l":12.1072382925,"c":12.3459774358,"v":398777.359540655,"t":1726506000}
+{"o":12.3459774358,"h":12.3545894186,"l":12.2060474082,"c":12.256944889,"v":213642.3776397597,"t":1726509600}
+{"o":12.256944889,"h":12.3420518296,"l":12.2275789262,"c":12.3223453771,"v":197558.0281360758,"t":1726513200}
+{"o":12.3223453771,"h":12.4513031311,"l":12.226667568,"c":12.2722989423,"v":189648.1790076921,"t":1726516800}
+{"o":12.2722989423,"h":12.5110305937,"l":12.2592012391,"c":12.4809531663,"v":181240.0605444126,"t":1726520400}
+{"o":12.4809531663,"h":12.4834015959,"l":12.3827033628,"c":12.4022703211,"v":130640.0107419986,"t":1726524000}
+{"o":12.4022703211,"h":12.5286727678,"l":12.3413907978,"c":12.4569004838,"v":143205.1496871476,"t":1726527600}
+{"o":12.4569004838,"h":12.5250179092,"l":12.3806239258,"c":12.4093422741,"v":171874.2407408855,"t":1726531200}
+{"o":12.4093422741,"h":12.4527239646,"l":12.3702278313,"c":12.3889730645,"v":176024.2505118261,"t":1726534800}
+{"o":12.3889730645,"h":12.4810569399,"l":12.3574369747,"c":12.415207287,"v":211914.508280452,"t":1726538400}
+{"o":12.415207287,"h":12.4762553278,"l":12.3822816733,"c":12.4223170059,"v":136529.0188325139,"t":1726542000}
+{"o":12.4223170059,"h":12.4566509751,"l":12.3839096839,"c":12.4387714631,"v":117626.9156377493,"t":1726545600}
+{"o":12.4387714631,"h":12.6549726967,"l":12.4370358558,"c":12.6284904951,"v":168165.3408579489,"t":1726549200}
+{"o":12.6284904951,"h":12.6394335598,"l":12.570039515,"c":12.5742727268,"v":170387.1225181049,"t":1726552800}
+{"o":12.5742727268,"h":12.6149428891,"l":12.5622350584,"c":12.5977489913,"v":178300.1584873454,"t":1726556400}
+{"o":12.5977489913,"h":12.6579099487,"l":12.5409824992,"c":12.6238073672,"v":148708.7373733557,"t":1726560000}
+{"o":12.6238073672,"h":12.6567073383,"l":12.55545919,"c":12.6294444103,"v":172136.5607817299,"t":1726563600}
+{"o":12.6294444103,"h":12.7083677684,"l":12.5009084209,"c":12.5460118493,"v":194385.8190794266,"t":1726567200}
+{"o":12.5460118493,"h":12.5809876874,"l":12.4589246978,"c":12.4652127577,"v":182562.1202249324,"t":1726570800}
+{"o":12.4652127577,"h":12.5225921597,"l":12.4259942017,"c":12.510937278,"v":200104.7534031752,"t":1726574400}
+{"o":12.510937278,"h":12.5404134996,"l":12.2363234079,"c":12.2885801501,"v":259591.0241771087,"t":1726578000}
+{"o":12.2885801501,"h":12.636378893,"l":12.257490942,"c":12.4929662878,"v":533496.8475926628,"t":1726581600}
+{"o":12.4929662878,"h":12.747102899,"l":12.2803076467,"c":12.3895098147,"v":403459.2337985967,"t":1726585200}
+{"o":12.3895098147,"h":12.4999280196,"l":12.1529848716,"c":12.2616493607,"v":396492.5567521174,"t":1726588800}
+{"o":12.2616493607,"h":12.380857726,"l":12.2413351014,"c":12.3320705578,"v":274097.504193137,"t":1726592400}
+{"o":12.3320705578,"h":12.3609642894,"l":12.2256496571,"c":12.2705051662,"v":220867.0654095718,"t":1726596000}
+{"o":12.2705051662,"h":12.300174921,"l":12.13881758,"c":12.2427489838,"v":262626.5499834783,"t":1726599600}
+{"o":12.2427489838,"h":12.2854052231,"l":12.1520252454,"c":12.1694202608,"v":235274.754596961,"t":1726603200}
+{"o":12.1694202608,"h":12.2401010548,"l":12.1683326731,"c":12.220632471,"v":176031.7632991266,"t":1726606800}
+{"o":12.220632471,"h":12.220632471,"l":12.143203828,"c":12.1466139376,"v":172363.1512523709,"t":1726610400}
+{"o":12.1466139376,"h":12.1997427338,"l":12.0971388443,"c":12.1843654513,"v":153981.0640129454,"t":1726614000}
+{"o":12.1843654513,"h":12.192592543,"l":12.0626964994,"c":12.1623033861,"v":199114.3924569913,"t":1726617600}
+{"o":12.1623033861,"h":12.1911694632,"l":12.1045536033,"c":12.1270256944,"v":182273.8558090432,"t":1726621200}
+{"o":12.1270256944,"h":12.1994077843,"l":12.1136332244,"c":12.1994077843,"v":156953.7797863383,"t":1726624800}
+{"o":12.1994077843,"h":12.2421182252,"l":12.1933232024,"c":12.197138462,"v":198515.4870375804,"t":1726628400}
+{"o":12.197138462,"h":12.2404531793,"l":12.0983885959,"c":12.1723028077,"v":188683.45898218,"t":1726632000}
+{"o":12.1723028077,"h":12.1788476119,"l":12.1255688593,"c":12.1611873686,"v":132508.1143815232,"t":1726635600}
+{"o":12.1611873686,"h":12.1960597201,"l":12.0674892467,"c":12.1854521597,"v":432249.5560864453,"t":1726639200}
+{"o":12.1854521597,"h":12.2105422454,"l":12.1739348,"c":12.191692116,"v":219916.6379055518,"t":1726642800}
+{"o":12.191692116,"h":12.1920331568,"l":12.1237872939,"c":12.1366693203,"v":162009.8183089346,"t":1726646400}
+{"o":12.1366693203,"h":12.1440591696,"l":11.9940392111,"c":11.9943335975,"v":215417.1549786046,"t":1726650000}
+{"o":11.9943335975,"h":12.0559885054,"l":11.8889569909,"c":12.04097694,"v":245898.0244750025,"t":1726653600}
+{"o":12.04097694,"h":12.0844580617,"l":11.9520141983,"c":11.98021579,"v":156527.1711323459,"t":1726657200}
+{"o":11.98021579,"h":12.0392009846,"l":11.9215968604,"c":12.0287013196,"v":169218.1328662102,"t":1726660800}
+{"o":12.0287013196,"h":12.0653772128,"l":11.8688945913,"c":11.9118616704,"v":232157.5485407336,"t":1726664400}
+{"o":11.9118616704,"h":11.9340269546,"l":11.8286506877,"c":11.8463423626,"v":256174.856608539,"t":1726668000}
+{"o":11.8463423626,"h":11.9550386887,"l":11.7639919769,"c":11.8182307794,"v":295017.3605263049,"t":1726671600}
+{"o":11.8182307794,"h":11.9420191843,"l":11.7773042479,"c":11.9251166779,"v":251788.6877377928,"t":1726675200}
+{"o":11.9251166779,"h":12.0099733302,"l":11.8343668323,"c":11.9614941262,"v":247171.4682963306,"t":1726678800}
+{"o":11.9614941262,"h":12.3163963238,"l":11.8686428033,"c":12.0909980088,"v":993510.9764993534,"t":1726682400}
+{"o":12.0909980088,"h":12.0909980088,"l":11.8704815273,"c":11.9110788986,"v":535892.0569924222,"t":1726686000}
+{"o":11.9110788986,"h":12.1052587678,"l":11.8251657788,"c":12.0954665473,"v":256481.159444409,"t":1726689600}
+{"o":12.0954665473,"h":12.2202655275,"l":12.0643026753,"c":12.1713345568,"v":232783.7605334833,"t":1726693200}
+{"o":12.1713345568,"h":12.2184076044,"l":12.052954042,"c":12.1135245907,"v":201442.2670821541,"t":1726696800}
+{"o":12.1135245907,"h":12.3918788434,"l":12.1135245907,"c":12.3792801829,"v":345527.1565681928,"t":1726700400}
+{"o":12.3792801829,"h":12.5793511427,"l":12.3287335133,"c":12.4809062277,"v":548462.5987034597,"t":1726704000}
+{"o":12.4809062277,"h":12.5129443567,"l":12.3736905269,"c":12.4420940625,"v":323216.0302961641,"t":1726707600}
+{"o":12.4420940625,"h":12.6107676138,"l":12.4000009082,"c":12.5961933794,"v":278775.09025552,"t":1726711200}
+{"o":12.5961933794,"h":12.7333296209,"l":12.3603666288,"c":12.4394867072,"v":311620.2038055358,"t":1726714800}
+{"o":12.4394867072,"h":12.5714030651,"l":12.4140535299,"c":12.5518001062,"v":239445.4341559461,"t":1726718400}
+{"o":12.5518001062,"h":12.5842759444,"l":12.4894447815,"c":12.5035172973,"v":232125.0225249619,"t":1726722000}
+{"o":12.5035172973,"h":12.6158974715,"l":12.4334271503,"c":12.5133603665,"v":310408.8262425197,"t":1726725600}
+{"o":12.5133603665,"h":12.5567990845,"l":12.4206130661,"c":12.4561181462,"v":275019.5575998524,"t":1726729200}
+{"o":12.4561181462,"h":12.5026401871,"l":12.4406146518,"c":12.4433371139,"v":254643.6004329732,"t":1726732800}
+{"o":12.4433371139,"h":12.5127179707,"l":12.3840207312,"c":12.4210047728,"v":259666.2577653449,"t":1726736400}
+{"o":12.4210047728,"h":12.5396413763,"l":12.4030560727,"c":12.4198165643,"v":283366.4305906915,"t":1726740000}
+{"o":12.4198165643,"h":12.5152976476,"l":12.4144475521,"c":12.5006193391,"v":296504.5081963822,"t":1726743600}
+{"o":12.5006193391,"h":12.6265893863,"l":12.4078597902,"c":12.5372375174,"v":496591.2926453676,"t":1726747200}
+{"o":12.5372375174,"h":12.6406417192,"l":12.4932594954,"c":12.5285685906,"v":384029.2703477412,"t":1726750800}
+{"o":12.5285685906,"h":12.6590021641,"l":12.5189546054,"c":12.5611398988,"v":388409.0319423664,"t":1726754400}
+{"o":12.5611398988,"h":12.7505650704,"l":12.511687736,"c":12.7459141954,"v":334530.0560778732,"t":1726758000}
+{"o":12.7459141954,"h":12.8717925066,"l":12.7012425217,"c":12.7729167879,"v":400744.8295770093,"t":1726761600}
+{"o":12.7729167879,"h":12.8187956747,"l":12.7086556929,"c":12.7601232305,"v":290006.9059075207,"t":1726765200}
+{"o":12.7601232305,"h":12.8503531576,"l":12.7552857242,"c":12.807698783,"v":287715.716358386,"t":1726768800}
+{"o":12.807698783,"h":12.838055851,"l":12.7439761394,"c":12.7491529276,"v":247078.6545042784,"t":1726772400}
+{"o":12.7491529276,"h":12.9594973917,"l":12.737804638,"c":12.9454876741,"v":218542.6962845103,"t":1726776000}
+{"o":12.9454876741,"h":13.0035861499,"l":12.7645486871,"c":12.8231083229,"v":218973.8373564253,"t":1726779600}
+{"o":12.8231083229,"h":12.9978255348,"l":12.7655426679,"c":12.9458414957,"v":256071.7755424831,"t":1726783200}
+{"o":12.9458414957,"h":12.9963135289,"l":12.9197273733,"c":12.9833807732,"v":236375.5192392594,"t":1726786800}
+{"o":12.9833807732,"h":13.0411506714,"l":12.8691264156,"c":12.8765540475,"v":267174.7953040479,"t":1726790400}
+{"o":12.8765540475,"h":12.9847104371,"l":12.8193887947,"c":12.9482338002,"v":225974.2590435936,"t":1726794000}
+{"o":12.9482338002,"h":12.9827878339,"l":12.8618302997,"c":12.9770235462,"v":197149.8609919136,"t":1726797600}
+{"o":12.9770235462,"h":13.1754524765,"l":12.9654067111,"c":13.1754524765,"v":255247.502098117,"t":1726801200}
+{"o":13.1754524765,"h":13.5532398595,"l":13.0816059002,"c":13.4167085589,"v":534472.2159187,"t":1726804800}
+{"o":13.4167085589,"h":13.6123627226,"l":13.338663206,"c":13.4622911623,"v":359048.1288982479,"t":1726808400}
+{"o":13.4622911623,"h":13.8272959802,"l":13.4061178044,"c":13.7433991939,"v":408759.0274285384,"t":1726812000}
+{"o":13.7433991939,"h":13.7504288197,"l":13.570990181,"c":13.7052389338,"v":366784.6640161547,"t":1726815600}
+{"o":13.7052389338,"h":13.8824649513,"l":13.6035261742,"c":13.6825573333,"v":579761.0398800228,"t":1726819200}
+{"o":13.6825573333,"h":13.7732478111,"l":13.6570906997,"c":13.700664312,"v":238573.141606812,"t":1726822800}
+{"o":13.700664312,"h":13.7745408533,"l":13.6293401997,"c":13.7538278439,"v":248161.074281353,"t":1726826400}
+{"o":13.7538278439,"h":13.7607285442,"l":13.6158729926,"c":13.6606001823,"v":278571.1957013346,"t":1726830000}
+{"o":13.6606001823,"h":13.715072308,"l":13.4509448731,"c":13.55911934,"v":256980.4353673847,"t":1726833600}
+{"o":13.55911934,"h":13.6085395221,"l":13.2174956753,"c":13.2791166709,"v":425973.1703595301,"t":1726837200}
+{"o":13.2791166709,"h":13.4620406899,"l":13.1023808479,"c":13.276726438,"v":418557.722809366,"t":1726840800}
+{"o":13.276726438,"h":13.4057201162,"l":13.0374751857,"c":13.136540097,"v":302645.5952811617,"t":1726844400}
+{"o":13.136540097,"h":13.2426525039,"l":12.7726287955,"c":12.9401910342,"v":263385.5062028056,"t":1726848000}
+{"o":12.9401910342,"h":12.968098136,"l":12.7695533442,"c":12.7815028737,"v":313608.6139185239,"t":1726851600}
+{"o":12.7815028737,"h":13.0898141615,"l":12.6879131699,"c":12.9491922335,"v":280603.1646580089,"t":1726855200}
+{"o":12.9491922335,"h":13.0492441792,"l":12.9241960881,"c":12.9876833776,"v":216469.533558083,"t":1726858800}
+{"o":12.9876833776,"h":13.0438060507,"l":12.9616315005,"c":12.9864325131,"v":176212.9270634223,"t":1726862400}
+{"o":12.9864325131,"h":13.2096336215,"l":12.9605139857,"c":13.1045845625,"v":232677.7401503889,"t":1726866000}
+{"o":13.1045845625,"h":13.1511903284,"l":13.0689071178,"c":13.0973282942,"v":159089.4673334328,"t":1726869600}
+{"o":13.0973282942,"h":13.098226075,"l":13.0177660226,"c":13.048577605,"v":180767.9549046926,"t":1726873200}
+{"o":13.048577605,"h":13.1715682943,"l":12.953609292,"c":13.0938101667,"v":286994.9944794967,"t":1726876800}
+{"o":13.0938101667,"h":13.117237118,"l":12.9305630786,"c":12.9401926085,"v":228545.2161299629,"t":1726880400}
+{"o":12.9401926085,"h":12.984447882,"l":12.901492113,"c":12.9556097526,"v":204232.3213535952,"t":1726884000}
+{"o":12.9556097526,"h":13.0478391325,"l":12.9378938834,"c":12.9978147817,"v":187484.9573814929,"t":1726887600}
+{"o":12.9978147817,"h":13.0119011487,"l":12.8719353909,"c":12.9342589376,"v":208809.7696662037,"t":1726891200}
+{"o":12.9342589376,"h":12.9993446508,"l":12.9178873308,"c":12.9912958789,"v":213292.5454453903,"t":1726894800}
+{"o":12.9912958789,"h":13.1008531462,"l":12.9690337685,"c":13.0720747993,"v":162883.6874240669,"t":1726898400}
+{"o":13.0720747993,"h":13.150905765,"l":13.0558390123,"c":13.1203309389,"v":156672.1965623419,"t":1726902000}
+{"o":13.1203309389,"h":13.1734270458,"l":13.0327882127,"c":13.096837102,"v":141522.2828707052,"t":1726905600}
+{"o":13.096837102,"h":13.1523158161,"l":13.0877664874,"c":13.1293954927,"v":151862.3619085297,"t":1726909200}
+{"o":13.1293954927,"h":13.1353177188,"l":13.0379068105,"c":13.074628147,"v":140531.9146534171,"t":1726912800}
+{"o":13.074628147,"h":13.151169709,"l":13.0638048877,"c":13.1371255081,"v":147581.129496637,"t":1726916400}
+{"o":13.1371255081,"h":13.3091473974,"l":13.0956586683,"c":13.2558843882,"v":124117.1880499788,"t":1726920000}
+{"o":13.2558843882,"h":13.5557006132,"l":13.1947045589,"c":13.3300205696,"v":168734.6176184473,"t":1726923600}
+{"o":13.3300205696,"h":13.4187170695,"l":13.0400559746,"c":13.1477549752,"v":222932.3178818364,"t":1726927200}
+{"o":13.1477549752,"h":13.1535292009,"l":10.4091164749,"c":11.3149781846,"v":213691.679556611,"t":1726930800}
+{"o":11.3149781846,"h":11.3539066991,"l":10.6408443723,"c":10.6873274814,"v":303460.7054913969,"t":1726934400}
+{"o":10.6873274814,"h":11.0250498121,"l":10.6625061307,"c":10.9894955816,"v":204255.1743302244,"t":1726938000}
+{"o":10.9894955816,"h":11.7588779756,"l":10.9615227194,"c":11.6342359799,"v":182793.0825534731,"t":1726941600}
+{"o":11.6342359799,"h":11.8953648042,"l":11.5945782312,"c":11.8194182374,"v":267970.8137848764,"t":1726945200}
+{"o":11.8194182374,"h":11.8588117183,"l":11.0964131113,"c":11.1315563221,"v":159827.3886706595,"t":1726948800}
+{"o":11.1315563221,"h":11.202943263,"l":11.0906252177,"c":11.1771720867,"v":151622.3506345803,"t":1726952400}
+{"o":11.1771720867,"h":11.4901338654,"l":11.1748618455,"c":11.4673297948,"v":129999.6276699187,"t":1726956000}
+{"o":11.4673297948,"h":11.632710593,"l":11.3788667792,"c":11.5885555083,"v":170434.7524506552,"t":1726959600}
+{"o":11.5885555083,"h":12.3143334677,"l":11.4737852067,"c":12.0593139851,"v":196936.7710134303,"t":1726963200}
+{"o":12.0593139851,"h":12.2567334425,"l":11.8495964116,"c":11.9656800098,"v":149641.6209865331,"t":1726966800}
+{"o":11.9656800098,"h":12.0501517106,"l":11.828238847,"c":11.8934359881,"v":226767.0222896033,"t":1726970400}
+{"o":11.8934359881,"h":11.973400852,"l":11.8783304334,"c":11.9607536221,"v":149503.7688198484,"t":1726974000}
+{"o":11.9607536221,"h":12.0319049418,"l":11.9525352289,"c":11.9895351072,"v":154513.5870767329,"t":1726977600}
+{"o":11.9895351072,"h":12.0796030579,"l":11.8821434347,"c":11.9389050134,"v":157522.3047636373,"t":1726981200}
+{"o":11.9389050134,"h":11.9696830328,"l":11.8717380983,"c":11.8841892527,"v":138076.9036440523,"t":1726984800}
+{"o":11.8841892527,"h":11.9465992887,"l":11.874585664,"c":11.9465992887,"v":117024.1598243802,"t":1726988400}
+{"o":11.9465992887,"h":11.979697418,"l":11.922904636,"c":11.9543679983,"v":145264.5691577633,"t":1726992000}
+{"o":11.9543679983,"h":12.0464709037,"l":11.7674048789,"c":11.8413966821,"v":219188.5499591023,"t":1726995600}
+{"o":11.8413966821,"h":11.8868762917,"l":11.7931425821,"c":11.8463595088,"v":162343.667043581,"t":1726999200}
+{"o":11.8463595088,"h":11.8550255992,"l":11.7701031184,"c":11.8297911087,"v":167396.3010342932,"t":1727002800}
+{"o":11.8297911087,"h":11.9144584752,"l":11.7524639773,"c":11.7821145225,"v":148256.9976332527,"t":1727006400}
+{"o":11.7821145225,"h":11.7968007054,"l":11.3175900741,"c":11.3963836623,"v":180627.1869954279,"t":1727010000}
+{"o":11.3963836623,"h":11.6132646845,"l":11.1852613233,"c":11.4676534229,"v":216768.4120656363,"t":1727013600}
+{"o":11.4676534229,"h":11.5084170533,"l":11.2862841222,"c":11.3571346551,"v":189659.4523588106,"t":1727017200}
+{"o":11.3571346551,"h":11.4719294657,"l":11.2668332777,"c":11.4482209202,"v":188028.8172013552,"t":1727020800}
+{"o":11.4482209202,"h":11.5971400333,"l":11.1136581386,"c":11.2556954168,"v":217258.0713883371,"t":1727024400}
+{"o":11.2556954168,"h":11.5185352028,"l":11.1561204435,"c":11.4455001322,"v":170469.5590933667,"t":1727028000}
+{"o":11.4455001322,"h":11.6419727688,"l":11.377427488,"c":11.5934698963,"v":173099.7438767911,"t":1727031600}
+{"o":11.5934698963,"h":11.63882041,"l":11.5619453859,"c":11.5732726371,"v":203193.3004005073,"t":1727035200}
+{"o":11.5732726371,"h":11.6200232259,"l":11.2862537654,"c":11.297178558,"v":227774.7137578554,"t":1727038800}
+{"o":11.297178558,"h":11.6427365436,"l":11.2386576496,"c":11.6231593695,"v":443604.2067142695,"t":1727042400}
+{"o":11.6231593695,"h":11.6877677218,"l":11.5197518001,"c":11.5683807575,"v":249720.7093634137,"t":1727046000}
+{"o":11.5683807575,"h":11.8664163308,"l":11.3702042321,"c":11.7815021197,"v":363786.5718500181,"t":1727049600}
+{"o":11.7815021197,"h":12.0994428125,"l":11.7681454006,"c":12.0186208475,"v":366701.9558842335,"t":1727053200}
+{"o":12.0186208475,"h":12.0429921357,"l":11.950016804,"c":12.0193667372,"v":229042.3209343755,"t":1727056800}
+{"o":12.0193667372,"h":12.2588303179,"l":12.0095525558,"c":12.1069050736,"v":361694.4066299315,"t":1727060400}
+{"o":12.1069050736,"h":12.2059193436,"l":12.0055161738,"c":12.1033030553,"v":225971.4686133938,"t":1727064000}
+{"o":12.1033030553,"h":12.1148034205,"l":12.0199487147,"c":12.0746162119,"v":207053.6791386901,"t":1727067600}
+{"o":12.0746162119,"h":12.4439006415,"l":12.0544191209,"c":12.3205975638,"v":189849.4968465608,"t":1727071200}
+{"o":12.3205975638,"h":12.3305053184,"l":12.1688596832,"c":12.1998700179,"v":260619.9883283095,"t":1727074800}
+{"o":12.1998700179,"h":12.208917827,"l":12.0242194242,"c":12.0464644174,"v":306850.0567207352,"t":1727078400}
+{"o":12.0464644174,"h":12.1975246206,"l":12.0390949948,"c":12.17435142,"v":289260.9325213977,"t":1727082000}
+{"o":12.17435142,"h":12.1818270348,"l":12.0662084249,"c":12.1027577265,"v":257752.2198295562,"t":1727085600}
+{"o":12.1027577265,"h":12.1133087632,"l":12.033662741,"c":12.074153932,"v":230592.9579009931,"t":1727089200}
+{"o":12.074153932,"h":12.0813484631,"l":11.5794659976,"c":11.8495288926,"v":247902.5509685866,"t":1727092800}
+{"o":11.8495288926,"h":11.9167889522,"l":11.8057994368,"c":11.8577695909,"v":322163.4182061571,"t":1727096400}
+{"o":11.8577695909,"h":12.1237922243,"l":11.7772444723,"c":11.982245409,"v":433467.0809309945,"t":1727100000}
+{"o":11.982245409,"h":12.0814317122,"l":11.8188659529,"c":11.9449660895,"v":320594.4815774839,"t":1727103600}
+{"o":11.9449660895,"h":12.0065427329,"l":11.7283388757,"c":11.7576714391,"v":364144.5642686766,"t":1727107200}
+{"o":11.7576714391,"h":11.8007539466,"l":11.7221631617,"c":11.7807839422,"v":268969.0269662588,"t":1727110800}
+{"o":11.7807839422,"h":11.849035719,"l":11.5305394796,"c":11.5956296369,"v":219345.7867523902,"t":1727114400}
+{"o":11.5956296369,"h":11.79016438,"l":11.5333767729,"c":11.6907855135,"v":277145.2179220399,"t":1727118000}
+{"o":11.6907855135,"h":11.7222835484,"l":11.6560962057,"c":11.6844322923,"v":232167.9402287941,"t":1727121600}
+{"o":11.6844322923,"h":11.7745921607,"l":11.6051325209,"c":11.7573247662,"v":487689.0916307833,"t":1727125200}
+{"o":11.7573247662,"h":11.904818173,"l":11.7221143331,"c":11.8666751896,"v":231446.9953544448,"t":1727128800}
+{"o":11.8666751896,"h":12.0592166043,"l":11.8359454244,"c":12.0244270991,"v":201915.6408377808,"t":1727132400}
+{"o":12.0244270991,"h":12.0588628096,"l":11.725060365,"c":11.7878517155,"v":343941.0741156017,"t":1727136000}
+{"o":11.7878517155,"h":11.8933673386,"l":11.5116194778,"c":11.6880066175,"v":313424.570417855,"t":1727139600}
+{"o":11.6880066175,"h":11.8751820729,"l":11.5994724067,"c":11.862865604,"v":368276.5522910785,"t":1727143200}
+{"o":11.862865604,"h":11.8824370922,"l":11.799936585,"c":11.8611563277,"v":259692.0571185666,"t":1727146800}
+{"o":11.8611563277,"h":11.9077855126,"l":11.7617859664,"c":11.7801300019,"v":232438.3060554551,"t":1727150400}
+{"o":11.7801300019,"h":11.8604775302,"l":11.7593264731,"c":11.8239937182,"v":233087.8931824499,"t":1727154000}
+{"o":11.8239937182,"h":11.859321167,"l":11.7852307171,"c":11.824186647,"v":213561.6566788736,"t":1727157600}
+{"o":11.824186647,"h":11.9108029787,"l":11.7640962145,"c":11.8481092201,"v":229577.0166037941,"t":1727161200}
+{"o":11.8481092201,"h":12.0873759416,"l":11.8412572643,"c":12.0271839398,"v":344157.9205662491,"t":1727164800}
+{"o":12.0271839398,"h":12.1757936138,"l":11.880345605,"c":11.9696139004,"v":269539.654021175,"t":1727168400}
+{"o":11.9696139004,"h":12.0204335321,"l":11.9505798498,"c":11.9830836477,"v":236457.8320929542,"t":1727172000}
+{"o":11.9830836477,"h":12.0997920507,"l":11.9218226631,"c":12.0616211928,"v":251792.8768569092,"t":1727175600}
+{"o":12.0616211928,"h":12.2157179712,"l":12.0182499377,"c":12.1313446494,"v":300187.1532608921,"t":1727179200}
+{"o":12.1313446494,"h":12.2289198698,"l":12.101716216,"c":12.1381768519,"v":331132.1228917178,"t":1727182800}
+{"o":12.1381768519,"h":12.1445225856,"l":11.8739475238,"c":12.0002973318,"v":611400.8198724489,"t":1727186400}
+{"o":12.0002973318,"h":12.0363446412,"l":11.9336981997,"c":11.9810411532,"v":307901.5749461979,"t":1727190000}
+{"o":11.9810411532,"h":12.2023156398,"l":11.929185562,"c":12.1590961116,"v":336565.217925279,"t":1727193600}
+{"o":12.1590961116,"h":12.3241373755,"l":12.1473205078,"c":12.2390818767,"v":459107.3702044719,"t":1727197200}
+{"o":12.2390818767,"h":12.2754035563,"l":12.1686108801,"c":12.2129324287,"v":342956.9671248409,"t":1727200800}
+{"o":12.2129324287,"h":12.4013342167,"l":12.178706104,"c":12.3262682273,"v":342494.6980122506,"t":1727204400}
+{"o":12.3262682273,"h":12.4289924841,"l":12.2261663838,"c":12.2824230059,"v":505433.0559417877,"t":1727208000}
+{"o":12.2824230059,"h":12.3312204221,"l":12.248956659,"c":12.3116767347,"v":296826.1472093279,"t":1727211600}
+{"o":12.3116767347,"h":12.7446787416,"l":12.3102599259,"c":12.6957325054,"v":560068.3150329224,"t":1727215200}
+{"o":12.6957325054,"h":12.7357468162,"l":12.5484003578,"c":12.6415169535,"v":403159.2187412931,"t":1727218800}
+{"o":12.6415169535,"h":12.7102334516,"l":12.5559872562,"c":12.5769808967,"v":332833.4641598823,"t":1727222400}
+{"o":12.5769808967,"h":12.7373982701,"l":12.5305878662,"c":12.5883279908,"v":360529.8594213178,"t":1727226000}
+{"o":12.5883279908,"h":12.6075682824,"l":12.3811295122,"c":12.4170493542,"v":328932.2592096272,"t":1727229600}
+{"o":12.4170493542,"h":12.4916553473,"l":12.2193209673,"c":12.3081502742,"v":282089.2439832627,"t":1727233200}
+{"o":12.3081502742,"h":12.3243929752,"l":12.1941983117,"c":12.1960335099,"v":364806.6307171692,"t":1727236800}
+{"o":12.1960335099,"h":12.2505355681,"l":12.1605186175,"c":12.1667381652,"v":304930.3226918795,"t":1727240400}
+{"o":12.1667381652,"h":12.1854998126,"l":12.0978173525,"c":12.1238576337,"v":326577.2737712038,"t":1727244000}
+{"o":12.1238576337,"h":12.1439217228,"l":12.0374530161,"c":12.1235081913,"v":303468.5614179493,"t":1727247600}
+{"o":12.1235081913,"h":12.1760269766,"l":12.1152907001,"c":12.1659153595,"v":263801.3760315498,"t":1727251200}
+{"o":12.1659153595,"h":12.193792143,"l":12.124919667,"c":12.1316329168,"v":234251.6133456321,"t":1727254800}
+{"o":12.1316329168,"h":12.1806114574,"l":12.0975086816,"c":12.1461302234,"v":304612.00625471,"t":1727258400}
+{"o":12.1461302234,"h":12.2639574014,"l":12.1360012664,"c":12.2615878497,"v":271355.967916473,"t":1727262000}
+{"o":12.2615878497,"h":12.3362135909,"l":12.1694850314,"c":12.2290350226,"v":273738.1447116752,"t":1727265600}
+{"o":12.2290350226,"h":12.3741323465,"l":12.2110085869,"c":12.3018804868,"v":374773.8168404454,"t":1727269200}
+{"o":12.3018804868,"h":12.3973596176,"l":12.2892421076,"c":12.3865068179,"v":717502.1836413302,"t":1727272800}
+{"o":12.3865068179,"h":12.4832538213,"l":12.2685133896,"c":12.2751318027,"v":510573.0065744256,"t":1727276400}
+{"o":12.2751318027,"h":12.4016363346,"l":12.2610917048,"c":12.364509118,"v":542435.6046440329,"t":1727280000}
+{"o":12.364509118,"h":12.3814996371,"l":12.1484195202,"c":12.1940617989,"v":485257.4523724749,"t":1727283600}
+{"o":12.1940617989,"h":12.2881178122,"l":12.1790142637,"c":12.285796674,"v":366620.6997161565,"t":1727287200}
+{"o":12.285796674,"h":12.3373611815,"l":12.2320807888,"c":12.2395143451,"v":385071.1675136241,"t":1727290800}
+{"o":12.2395143451,"h":12.3150295363,"l":12.2395143451,"c":12.2629601788,"v":396949.5185274665,"t":1727294400}
+{"o":12.2629601788,"h":12.273816958,"l":12.1917311803,"c":12.2078858036,"v":357448.4795260096,"t":1727298000}
+{"o":12.2078858036,"h":12.2182260413,"l":12.1174509139,"c":12.1726535963,"v":428967.6340359729,"t":1727301600}
+{"o":12.1726535963,"h":12.1770972784,"l":12.0186349257,"c":12.0724446149,"v":447676.321911485,"t":1727305200}
+{"o":12.0724446149,"h":12.1311532721,"l":11.9544496581,"c":12.0174871005,"v":436162.7863057586,"t":1727308800}
+{"o":12.0174871005,"h":12.2304390576,"l":11.9880947411,"c":12.1964003969,"v":416691.1386899637,"t":1727312400}
+{"o":12.1964003969,"h":12.2737194156,"l":12.1836572844,"c":12.2704217867,"v":453283.1583278814,"t":1727316000}
+{"o":12.2704217867,"h":12.4587437974,"l":12.2272564357,"c":12.4128912674,"v":361433.2154321672,"t":1727319600}
+{"o":12.4128912674,"h":12.4330680384,"l":12.3696035343,"c":12.3985207157,"v":305016.0432821899,"t":1727323200}
+{"o":12.3985207157,"h":12.5066060839,"l":12.3828720929,"c":12.4789531707,"v":372611.2055867286,"t":1727326800}
+{"o":12.4789531707,"h":12.5860875779,"l":12.4696294555,"c":12.5324547508,"v":427462.8452844884,"t":1727330400}
+{"o":12.5324547508,"h":12.6385133629,"l":12.5228759853,"c":12.6258600094,"v":356378.7380649479,"t":1727334000}
+{"o":12.6258600094,"h":12.6442324081,"l":12.5451988909,"c":12.556762633,"v":339118.0453943858,"t":1727337600}
+{"o":12.556762633,"h":12.6011910842,"l":12.5209449374,"c":12.5395974962,"v":314386.569863423,"t":1727341200}
+{"o":12.5395974962,"h":12.7994609302,"l":12.0593051121,"c":12.2721092171,"v":375760.664113697,"t":1727344800}
+{"o":12.2721092171,"h":12.3459825433,"l":12.2060891532,"c":12.2710050101,"v":382495.816693144,"t":1727348400}
+{"o":12.2710050101,"h":12.3734346435,"l":12.1245862047,"c":12.2022014181,"v":386225.8382016562,"t":1727352000}
+{"o":12.2022014181,"h":12.5160059971,"l":12.0885441564,"c":12.4241896993,"v":492452.2346562902,"t":1727355600}
+{"o":12.4241896993,"h":12.8489674257,"l":12.4153216777,"c":12.6262783947,"v":863570.7516838586,"t":1727359200}
+{"o":12.6262783947,"h":13.0080584096,"l":12.5329559601,"c":12.8733410552,"v":863162.8727609646,"t":1727362800}
+{"o":12.8733410552,"h":12.9706963912,"l":12.8284691221,"c":12.8314581982,"v":689253.0247007236,"t":1727366400}
+{"o":12.8314581982,"h":12.9279369294,"l":12.1359125167,"c":12.6360389257,"v":597723.5188509558,"t":1727370000}
+{"o":12.6360389257,"h":12.7500337536,"l":12.6128080406,"c":12.7260132194,"v":474596.8015886923,"t":1727373600}
+{"o":12.7260132194,"h":12.7460605566,"l":12.6280774456,"c":12.6297713329,"v":390281.0335720592,"t":1727377200}
+{"o":12.6297713329,"h":12.6940628876,"l":12.5394342541,"c":12.5722394351,"v":589705.9720006778,"t":1727380800}
+{"o":12.5722394351,"h":12.6836872052,"l":12.564042388,"c":12.6466626737,"v":447016.7216174508,"t":1727384400}
+{"o":12.6466626737,"h":12.7209335478,"l":12.6391813347,"c":12.7160781589,"v":404425.2945591059,"t":1727388000}
+{"o":12.7160781589,"h":12.7171718271,"l":12.524085146,"c":12.6508447235,"v":417931.029833481,"t":1727391600}
+{"o":12.6508447235,"h":12.7223740903,"l":12.5495942387,"c":12.6656587938,"v":488065.6221299553,"t":1727395200}
+{"o":12.6656587938,"h":12.6665518197,"l":12.5061301918,"c":12.5559343017,"v":420164.5671344475,"t":1727398800}
+{"o":12.5559343017,"h":12.588003022,"l":12.4765103465,"c":12.5016446334,"v":423399.234795135,"t":1727402400}
+{"o":12.5016446334,"h":12.6291553668,"l":12.4816362644,"c":12.6226286086,"v":540126.4966041475,"t":1727406000}
+{"o":12.6226286086,"h":12.7456268392,"l":12.5749705634,"c":12.6765562335,"v":496662.8737945142,"t":1727409600}
+{"o":12.6765562335,"h":12.7228214117,"l":12.6183586553,"c":12.7113844076,"v":467875.1042523632,"t":1727413200}
+{"o":12.7113844076,"h":12.8607336086,"l":12.7010397253,"c":12.7645529848,"v":590546.628551217,"t":1727416800}
+{"o":12.7645529848,"h":12.8638734296,"l":12.6939052509,"c":12.7451455495,"v":451743.0178053748,"t":1727420400}
+{"o":12.7451455495,"h":12.8645304749,"l":12.6816589231,"c":12.7844989599,"v":518231.5873607571,"t":1727424000}
+{"o":12.7844989599,"h":12.8634996352,"l":12.6093052046,"c":12.6257732766,"v":500755.213328662,"t":1727427600}
+{"o":12.6257732766,"h":12.8039569866,"l":12.4763355741,"c":12.5789862167,"v":465344.577410055,"t":1727431200}
+{"o":12.5789862167,"h":12.6329284289,"l":12.5461797762,"c":12.5797941127,"v":390180.9828505581,"t":1727434800}
+{"o":12.5797941127,"h":12.7660613657,"l":12.5386727443,"c":12.7366939451,"v":544726.1871329282,"t":1727438400}
+{"o":12.7366939451,"h":12.7463735849,"l":12.5991924244,"c":12.7064039842,"v":556243.4643775661,"t":1727442000}
+{"o":12.7064039842,"h":14.1684048379,"l":12.6738195087,"c":13.4559665698,"v":1026316.7560613914,"t":1727445600}
+{"o":13.4559665698,"h":13.579118657,"l":13.268177129,"c":13.3085529295,"v":917019.1723374588,"t":1727449200}
+{"o":13.3085529295,"h":13.3532984167,"l":13.1434165769,"c":13.3065323159,"v":816525.3762647415,"t":1727452800}
+{"o":13.3065323159,"h":13.3099279348,"l":13.0179882115,"c":13.1206030469,"v":683233.4471152714,"t":1727456400}
+{"o":13.1206030469,"h":13.6992069095,"l":13.0565802248,"c":13.6039475441,"v":559202.8754324021,"t":1727460000}
+{"o":13.6039475441,"h":13.6333964825,"l":13.2593096148,"c":13.314111899,"v":539234.3791280625,"t":1727463600}
+{"o":13.314111899,"h":13.3920919184,"l":13.2611367134,"c":13.3227512432,"v":491385.3791924582,"t":1727467200}
+{"o":13.3227512432,"h":13.379763143,"l":13.2746424166,"c":13.3218786732,"v":446361.6912742486,"t":1727470800}
+{"o":13.3218786732,"h":13.3753579992,"l":13.3017148906,"c":13.3525896733,"v":446330.0268570545,"t":1727474400}
+{"o":13.3525896733,"h":13.372945652,"l":13.3006966011,"c":13.3206186119,"v":368065.8505713277,"t":1727478000}
+{"o":13.3206186119,"h":13.3738022018,"l":13.2574965995,"c":13.3068588189,"v":362496.386714917,"t":1727481600}
+{"o":13.3068588189,"h":13.3999784644,"l":13.2366980512,"c":13.3974178999,"v":401722.6366860103,"t":1727485200}
+{"o":13.3974178999,"h":13.4718487167,"l":13.3579340298,"c":13.4045762387,"v":493540.9856251774,"t":1727488800}
+{"o":13.4045762387,"h":13.4506561184,"l":13.2330598985,"c":13.2744523195,"v":443593.4983954348,"t":1727492400}
+{"o":13.2744523195,"h":13.3411519252,"l":13.2343219022,"c":13.2986145183,"v":321951.8935981558,"t":1727496000}
+{"o":13.2986145183,"h":13.318463655,"l":13.1443929065,"c":13.1709263583,"v":324502.6814542782,"t":1727499600}
+{"o":13.1709263583,"h":13.1968779465,"l":13.051127787,"c":13.0800484125,"v":370137.5684801338,"t":1727503200}
+{"o":13.0800484125,"h":13.1213551943,"l":13.0411383924,"c":13.077639464,"v":340011.1412627475,"t":1727506800}
+{"o":13.077639464,"h":13.088735014,"l":12.9889681014,"c":12.9963245951,"v":463339.0928907052,"t":1727510400}
+{"o":12.9963245951,"h":13.1247407699,"l":12.9678422841,"c":13.1196008794,"v":430128.000278142,"t":1727514000}
+{"o":13.1196008794,"h":13.183484316,"l":13.0649685745,"c":13.1463537761,"v":393698.6311983294,"t":1727517600}
+{"o":13.1463537761,"h":13.1574585018,"l":12.5361751223,"c":12.5940654868,"v":454395.6727607796,"t":1727521200}
+{"o":12.5940654868,"h":12.7728458259,"l":12.4674022059,"c":12.5177317262,"v":426530.7361193915,"t":1727524800}
+{"o":12.5177317262,"h":12.5334005091,"l":11.385692617,"c":11.4547661908,"v":360270.4995033076,"t":1727528400}
+{"o":11.4547661908,"h":12.045749166,"l":11.4541482106,"c":12.019080635,"v":442781.5378341247,"t":1727532000}
+{"o":12.019080635,"h":12.0242552856,"l":11.1526664954,"c":11.5941843112,"v":387781.3405847884,"t":1727535600}
+{"o":11.5941843112,"h":11.9638759081,"l":11.5557067434,"c":11.9068340421,"v":464346.8016902477,"t":1727539200}
+{"o":11.9068340421,"h":12.2147075311,"l":11.853150411,"c":12.0714225364,"v":437607.6712286535,"t":1727542800}
+{"o":12.0714225364,"h":12.4728586045,"l":11.9962552332,"c":12.2036445117,"v":397069.37788292,"t":1727546400}
+{"o":12.2036445117,"h":12.2338206892,"l":11.8995842439,"c":12.0333082001,"v":381474.481415576,"t":1727550000}
+{"o":12.0333082001,"h":12.1139505471,"l":11.9394354516,"c":12.0612698255,"v":329432.2359094072,"t":1727553600}
+{"o":12.0612698255,"h":12.1733649931,"l":11.9933015481,"c":12.148966296,"v":433629.7737538541,"t":1727557200}
+{"o":12.148966296,"h":12.1728391007,"l":11.9573886988,"c":11.9965686684,"v":312082.3434097695,"t":1727560800}
+{"o":11.9965686684,"h":12.0157398653,"l":11.9553139496,"c":12.0014600258,"v":311399.8665866589,"t":1727564400}
+{"o":12.0014600258,"h":12.1665258071,"l":11.961240428,"c":12.0959679681,"v":486807.1260078779,"t":1727568000}
+{"o":12.0959679681,"h":12.3600223168,"l":12.0885049848,"c":12.3519663583,"v":430595.9354766253,"t":1727571600}
+{"o":12.3519663583,"h":12.4140698894,"l":12.3292401201,"c":12.3306955368,"v":541270.0314680696,"t":1727575200}
+{"o":12.3306955368,"h":12.3542882663,"l":12.2771664128,"c":12.3412355154,"v":426408.3754768512,"t":1727578800}
+{"o":12.3412355154,"h":12.5037598168,"l":12.2642407283,"c":12.437635981,"v":348642.0006131475,"t":1727582400}
+{"o":12.437635981,"h":12.5091800391,"l":11.0857476168,"c":11.0857476168,"v":364870.7562602127,"t":1727586000}
+{"o":11.0857476168,"h":11.7127990411,"l":10.8798470693,"c":11.6160379775,"v":389088.8385446587,"t":1727589600}
+{"o":11.6160379775,"h":11.7561033293,"l":11.5867304718,"c":11.7209466697,"v":406977.4780127114,"t":1727593200}
+{"o":11.7209466697,"h":11.80078395,"l":11.4995807701,"c":11.5628375345,"v":385839.9023754366,"t":1727596800}
+{"o":11.5628375345,"h":11.6152542416,"l":10.9130781911,"c":10.9307260152,"v":317595.2942413024,"t":1727600400}
+{"o":10.9307260152,"h":11.0056102399,"l":10.8058457762,"c":10.9789504896,"v":356524.442312691,"t":1727604000}
+{"o":10.9789504896,"h":11.4364805277,"l":10.9260835812,"c":11.3774799965,"v":359366.6750391627,"t":1727607600}
+{"o":11.3774799965,"h":11.5731989391,"l":11.3107325585,"c":11.4566388416,"v":463591.3210052581,"t":1727611200}
+{"o":11.4566388416,"h":11.8984586069,"l":10.9135977487,"c":11.2044819266,"v":518920.822529764,"t":1727614800}
+{"o":11.2044819266,"h":11.9617473049,"l":11.1580586066,"c":11.8562488485,"v":499836.0001109272,"t":1727618400}
+{"o":11.8562488485,"h":12.2317044915,"l":11.8188558784,"c":12.1932936371,"v":551397.5368138253,"t":1727622000}
+{"o":12.1932936371,"h":12.3221221292,"l":12.1009174581,"c":12.3065162829,"v":462901.8065148604,"t":1727625600}
+{"o":12.3065162829,"h":12.3662707117,"l":12.2989387638,"c":12.3270778871,"v":405527.9168561244,"t":1727629200}
+{"o":12.3270778871,"h":12.3750331733,"l":12.1783627787,"c":12.2515890619,"v":353952.6382138729,"t":1727632800}
+{"o":12.2515890619,"h":12.384925167,"l":11.8823369573,"c":12.1320984826,"v":384952.566208203,"t":1727636400}
+{"o":12.1320984826,"h":12.3077832402,"l":12.1096212571,"c":12.2307561909,"v":635872.3915282675,"t":1727640000}
+{"o":12.2307561909,"h":12.4022543408,"l":12.1754166568,"c":12.2540042679,"v":500948.0072878716,"t":1727643600}
+{"o":12.2540042679,"h":12.3118875546,"l":12.166496976,"c":12.1719545084,"v":457613.9592861627,"t":1727647200}
+{"o":12.1719545084,"h":12.1910563736,"l":12.0397592567,"c":12.0875555186,"v":398077.4883124625,"t":1727650800}
+{"o":12.0875555186,"h":12.3346679329,"l":11.9500935199,"c":12.2545001769,"v":578814.3251165543,"t":1727654400}
+{"o":12.2545001769,"h":12.4996014974,"l":12.1286935377,"c":12.2683036747,"v":555417.9676285703,"t":1727658000}
+{"o":12.2683036747,"h":12.3121873795,"l":12.163331103,"c":12.1748239751,"v":565650.1845056691,"t":1727661600}
+{"o":12.1748239751,"h":12.2443535826,"l":10.8915835098,"c":11.1183094706,"v":480939.2706666883,"t":1727665200}
+{"o":11.1183094706,"h":11.3487416261,"l":11.0512173347,"c":11.3319067978,"v":328238.5553641362,"t":1727668800}
+{"o":11.3319067978,"h":11.8714793617,"l":11.3149506826,"c":11.7337781532,"v":305213.1170022044,"t":1727672400}
+{"o":11.7337781532,"h":11.839302805,"l":11.6994034835,"c":11.7232478511,"v":374941.7206056006,"t":1727676000}
+{"o":11.7232478511,"h":11.8213690187,"l":11.7221553984,"c":11.7514218848,"v":336059.6738761549,"t":1727679600}
+{"o":11.7514218848,"h":11.7575383601,"l":11.6869950393,"c":11.7207286637,"v":346586.7285131267,"t":1727683200}
+{"o":11.7207286637,"h":11.7415591013,"l":11.5672624827,"c":11.5875893757,"v":481639.3072113661,"t":1727686800}
+{"o":11.5875893757,"h":11.6225042936,"l":11.4966154386,"c":11.582872928,"v":412116.5298431618,"t":1727690400}
+{"o":11.582872928,"h":11.6828161057,"l":11.5482926848,"c":11.679167287,"v":387605.6719185915,"t":1727694000}
+{"o":11.679167287,"h":11.7764719158,"l":11.1672346564,"c":11.3936476323,"v":395319.9612875561,"t":1727697600}
+{"o":11.3936476323,"h":11.4743136384,"l":11.0051886449,"c":11.2349845688,"v":636306.7237160499,"t":1727701200}
+{"o":11.2349845688,"h":11.4299953342,"l":11.1605363554,"c":11.2481958937,"v":554285.2388406061,"t":1727704800}
+{"o":11.2481958937,"h":11.4608412262,"l":11.0851446532,"c":11.2429734595,"v":502754.0471316053,"t":1727708400}
+{"o":11.2429734595,"h":11.3274597022,"l":11.2339388324,"c":11.29992108,"v":475226.8089392565,"t":1727712000}
+{"o":11.29992108,"h":11.3652512928,"l":11.2050320886,"c":11.3059293234,"v":468607.0960985288,"t":1727715600}
+{"o":11.3059293234,"h":11.3157186264,"l":11.0912607047,"c":11.2199419244,"v":520594.6052631464,"t":1727719200}
+{"o":11.2199419244,"h":11.4759132863,"l":11.1599069179,"c":11.3996387698,"v":539672.574611697,"t":1727722800}
+{"o":11.3996387698,"h":11.6236860858,"l":11.3895578688,"c":11.5734850603,"v":633525.5007414937,"t":1727726400}
+{"o":11.5734850603,"h":11.5897867793,"l":11.496752366,"c":11.5027916358,"v":379428.2187929278,"t":1727730000}
+{"o":11.5027916358,"h":11.5627377262,"l":11.3514076882,"c":11.3661865883,"v":422895.4105244309,"t":1727733600}
+{"o":11.3661865883,"h":11.6078663866,"l":11.1667897764,"c":11.4495428262,"v":528167.3952265327,"t":1727737200}
+{"o":11.4495428262,"h":11.7910656566,"l":11.3701621031,"c":11.7677488059,"v":536167.7442532872,"t":1727740800}
+{"o":11.7677488059,"h":11.8725982405,"l":11.7521546521,"c":11.8439971448,"v":529461.657493513,"t":1727744400}
+{"o":11.8439971448,"h":11.8441143722,"l":11.7403720251,"c":11.8072273612,"v":402861.6941784842,"t":1727748000}
+{"o":11.8072273612,"h":11.9141594223,"l":11.7971216804,"c":11.9001554415,"v":389385.4652557246,"t":1727751600}
+{"o":11.9001554415,"h":11.9636702805,"l":11.8799508595,"c":11.9481712193,"v":444073.0093560931,"t":1727755200}
+{"o":11.9481712193,"h":11.956785766,"l":11.8574574004,"c":11.8880367288,"v":368240.9771929931,"t":1727758800}
+{"o":11.8880367288,"h":12.0619574436,"l":11.852605344,"c":11.9608519045,"v":330893.1804740007,"t":1727762400}
+{"o":11.9608519045,"h":11.9693901142,"l":11.9113258915,"c":11.9600720324,"v":348951.8450007353,"t":1727766000}
+{"o":11.9600720324,"h":11.9742074384,"l":11.7895637536,"c":11.8226071266,"v":408311.7558463929,"t":1727769600}
+{"o":11.8226071266,"h":11.8951335163,"l":11.8064878367,"c":11.848841201,"v":372288.7135459057,"t":1727773200}
+{"o":11.848841201,"h":11.8948586878,"l":11.8317096102,"c":11.8759949478,"v":401571.0077357867,"t":1727776800}
+{"o":11.8759949478,"h":11.8930621828,"l":11.6516048802,"c":11.6782259343,"v":330374.755406257,"t":1727780400}
+{"o":11.6782259343,"h":11.7145983638,"l":11.6257963332,"c":11.6464062523,"v":369488.0302362024,"t":1727784000}
+{"o":11.6464062523,"h":11.7244155531,"l":11.3730368867,"c":11.5039860829,"v":732685.4952683776,"t":1727787600}
+{"o":11.5039860829,"h":11.5646833143,"l":11.2180736802,"c":11.2878469803,"v":941298.8209568652,"t":1727791200}
+{"o":11.2878469803,"h":11.4931178077,"l":10.6482804098,"c":11.1591529458,"v":1285415.8956177647,"t":1727794800}
+{"o":11.1591529458,"h":11.6159878221,"l":10.9280086306,"c":11.4019007656,"v":900274.2028306088,"t":1727798400}
+{"o":11.4019007656,"h":12.0133584655,"l":10.9539649889,"c":11.7359873408,"v":1408067.8406910608,"t":1727802000}
+{"o":11.7359873408,"h":12.0349190473,"l":11.6227512313,"c":11.8321811116,"v":729432.4449190674,"t":1727805600}
+{"o":11.8321811116,"h":11.8650493087,"l":11.5125978779,"c":11.5282646402,"v":560839.8255457068,"t":1727809200}
+{"o":11.5282646402,"h":11.9270250044,"l":11.2789640238,"c":11.8410830872,"v":1013849.0764805265,"t":1727812800}
+{"o":11.8410830872,"h":12.0950839344,"l":11.7603789737,"c":12.0008609602,"v":523088.4564037903,"t":1727816400}
+{"o":12.0008609602,"h":12.1025082071,"l":11.8017097165,"c":11.9287121006,"v":420851.5969294764,"t":1727820000}
+{"o":11.9287121006,"h":11.9931046786,"l":11.7939540368,"c":11.8756343527,"v":425233.2074882905,"t":1727823600}
+{"o":11.8756343527,"h":11.9120751305,"l":11.5831115698,"c":11.7001529151,"v":507444.1722121454,"t":1727827200}
+{"o":11.7001529151,"h":11.8431805767,"l":11.6764703411,"c":11.828982211,"v":512993.819757227,"t":1727830800}
+{"o":11.828982211,"h":12.57983822,"l":11.7925918772,"c":12.2934386517,"v":410709.8955219059,"t":1727834400}
+{"o":12.2934386517,"h":12.3513012489,"l":12.2691718752,"c":12.2825557965,"v":389414.0505393405,"t":1727838000}
+{"o":12.2825557965,"h":12.4138653198,"l":12.2216896877,"c":12.3382011584,"v":344584.8047211455,"t":1727841600}
+{"o":12.3382011584,"h":12.3802776461,"l":12.3017032801,"c":12.3415170835,"v":379461.6558907918,"t":1727845200}
+{"o":12.3415170835,"h":12.5671392478,"l":12.2305807226,"c":12.4042120706,"v":492432.7707097748,"t":1727848800}
+{"o":12.4042120706,"h":12.5299637518,"l":12.2949806813,"c":12.3306191564,"v":409098.396324633,"t":1727852400}
+{"o":12.3306191564,"h":12.3981468833,"l":12.281130353,"c":12.3632749337,"v":423584.8590046134,"t":1727856000}
+{"o":12.3632749337,"h":12.3789105287,"l":12.1482860438,"c":12.1998492167,"v":531768.7779774304,"t":1727859600}
+{"o":12.1998492167,"h":12.3028185009,"l":12.1098205696,"c":12.1191991104,"v":464297.9186635615,"t":1727863200}
+{"o":12.1191991104,"h":12.2550009525,"l":12.0154058605,"c":12.0929723719,"v":480109.8627552761,"t":1727866800}
+{"o":12.0929723719,"h":12.2241770328,"l":11.8891618587,"c":12.0381197392,"v":588582.8454799355,"t":1727870400}
+{"o":12.0381197392,"h":12.2761137572,"l":11.8597540649,"c":12.1274505513,"v":677367.1635594112,"t":1727874000}
+{"o":12.1274505513,"h":12.2121865763,"l":12.0107374356,"c":12.0634200535,"v":818027.0286816261,"t":1727877600}
+{"o":12.0634200535,"h":12.2643053875,"l":12.0566002583,"c":12.2507903825,"v":681595.9668469803,"t":1727881200}
+{"o":12.2507903825,"h":12.3244377784,"l":12.1191224943,"c":12.1278225198,"v":873207.7912906524,"t":1727884800}
+{"o":12.1278225198,"h":12.1951012316,"l":12.0238435315,"c":12.1396253782,"v":887540.380510751,"t":1727888400}
+{"o":12.1396253782,"h":12.3620218493,"l":11.8410307416,"c":11.985958352,"v":888198.1170414262,"t":1727892000}
+{"o":11.985958352,"h":12.2653647543,"l":11.4567713812,"c":12.0029843302,"v":1194061.5349552198,"t":1727895600}
+{"o":12.0029843302,"h":12.1395116683,"l":11.8794098433,"c":12.0792468192,"v":778767.3189685113,"t":1727899200}
+{"o":12.0792468192,"h":12.1349060329,"l":11.9711208511,"c":12.0597615607,"v":455207.3733943683,"t":1727902800}
+{"o":12.0597615607,"h":12.208419231,"l":11.940877986,"c":12.1685899283,"v":449652.4366359647,"t":1727906400}
+{"o":12.1685899283,"h":12.1789205984,"l":12.0489333642,"c":12.0505642242,"v":338701.7764595553,"t":1727910000}
+{"o":12.0505642242,"h":12.1557364669,"l":11.9030839657,"c":12.0747316381,"v":648783.0906135367,"t":1727913600}
+{"o":12.0747316381,"h":12.2675162877,"l":12.067966821,"c":12.2040751666,"v":509160.4704588836,"t":1727917200}
+{"o":12.2040751666,"h":12.3414665586,"l":12.1752005601,"c":12.2694838156,"v":417121.9906785153,"t":1727920800}
+{"o":12.2694838156,"h":12.3518089237,"l":12.1770149055,"c":12.2816884382,"v":388890.3091377213,"t":1727924400}
+{"o":12.2816884382,"h":12.2829819204,"l":12.1927170101,"c":12.2144125784,"v":340688.2525948017,"t":1727928000}
+{"o":12.2144125784,"h":12.2401240934,"l":12.1221106728,"c":12.1481115167,"v":413149.3359636313,"t":1727931600}
+{"o":12.1481115167,"h":12.2290064345,"l":12.1246177746,"c":12.1819979237,"v":373979.461261179,"t":1727935200}
+{"o":12.1819979237,"h":12.2208971268,"l":12.0263718331,"c":12.0343640413,"v":504004.8862455036,"t":1727938800}
+{"o":12.0343640413,"h":12.1248158385,"l":11.6756525166,"c":11.778463185,"v":663730.5185269745,"t":1727942400}
+{"o":11.778463185,"h":12.0013890841,"l":11.7068751379,"c":11.903108446,"v":631235.4092442971,"t":1727946000}
+{"o":11.903108446,"h":11.9866083609,"l":11.8194550672,"c":11.9445313186,"v":399680.3719324669,"t":1727949600}
+{"o":11.9445313186,"h":11.9688433171,"l":11.8211320185,"c":11.8321623633,"v":402751.9982126787,"t":1727953200}
+{"o":11.8321623633,"h":11.8351416394,"l":11.6912444311,"c":11.7591587068,"v":552610.9305192791,"t":1727956800}
+{"o":11.7591587068,"h":11.9268122313,"l":11.6160876006,"c":11.8928404404,"v":758821.1356637954,"t":1727960400}
+{"o":11.8928404404,"h":12.0324366422,"l":11.6920405471,"c":11.7004426526,"v":827069.5266078236,"t":1727964000}
+{"o":11.7004426526,"h":11.8151763763,"l":11.5596841559,"c":11.7716584207,"v":867010.952267846,"t":1727967600}
+{"o":11.7716584207,"h":11.8614961613,"l":11.601213591,"c":11.7219566439,"v":692268.2355083632,"t":1727971200}
+{"o":11.7219566439,"h":12.2828934832,"l":11.6413303583,"c":12.2203861107,"v":615598.2747506083,"t":1727974800}
+{"o":12.2203861107,"h":12.3953388289,"l":12.1142980048,"c":12.3046539219,"v":538924.4101016237,"t":1727978400}
+{"o":12.3046539219,"h":12.8007384686,"l":12.2103835204,"c":12.5592796365,"v":484737.6028746059,"t":1727982000}
+{"o":12.5592796365,"h":12.6974275084,"l":12.3581299852,"c":12.5067596557,"v":401428.0439501082,"t":1727985600}
+{"o":12.5067596557,"h":12.6088517909,"l":12.4256048835,"c":12.5959731619,"v":397003.9424510149,"t":1727989200}
+{"o":12.5959731619,"h":12.6415256639,"l":12.4003979321,"c":12.4507370907,"v":339847.5993617777,"t":1727992800}
+{"o":12.4507370907,"h":12.4995972124,"l":12.3568000934,"c":12.4312934626,"v":349430.0007283666,"t":1727996400}
+{"o":12.4312934626,"h":12.4903176707,"l":12.3587886542,"c":12.3696848368,"v":453646.7973700379,"t":1728000000}
+{"o":12.3696848368,"h":12.6050252525,"l":12.2987278606,"c":12.4915875054,"v":509662.1262139173,"t":1728003600}
+{"o":12.4915875054,"h":12.5617844712,"l":12.3581264069,"c":12.422473698,"v":388111.9758539078,"t":1728007200}
+{"o":12.422473698,"h":12.4356178939,"l":12.31945104,"c":12.3717259641,"v":384291.8663681787,"t":1728010800}
+{"o":12.3717259641,"h":12.4633529185,"l":12.3717259641,"c":12.4084294776,"v":318713.3248509461,"t":1728014400}
+{"o":12.4084294776,"h":12.5692301829,"l":12.3931716782,"c":12.5450852739,"v":345109.5409521184,"t":1728018000}
+{"o":12.5450852739,"h":12.5808703095,"l":12.465595303,"c":12.4818360862,"v":413284.4012090962,"t":1728021600}
+{"o":12.4818360862,"h":12.5903514512,"l":12.3960486678,"c":12.5157792262,"v":409636.4124001809,"t":1728025200}
+{"o":12.5157792262,"h":12.6776329538,"l":12.481359614,"c":12.5805037193,"v":487015.4290694205,"t":1728028800}
+{"o":12.5805037193,"h":12.6290370856,"l":12.5418236871,"c":12.5626885495,"v":414116.9821652915,"t":1728032400}
+{"o":12.5626885495,"h":12.6060871236,"l":12.5055117356,"c":12.5252453094,"v":327338.444280563,"t":1728036000}
+{"o":12.5252453094,"h":12.5989450977,"l":12.5252143314,"c":12.5883081874,"v":311051.1333786368,"t":1728039600}
+{"o":12.5883081874,"h":12.7846381842,"l":12.2876826583,"c":12.5768890551,"v":650894.7382768732,"t":1728043200}
+{"o":12.5768890551,"h":12.618075817,"l":12.3030035624,"c":12.4371043048,"v":815278.27951327,"t":1728046800}
+{"o":12.4371043048,"h":12.628878168,"l":12.1664848896,"c":12.4724174853,"v":802691.4521997051,"t":1728050400}
+{"o":12.4724174853,"h":12.7122139577,"l":12.4057780666,"c":12.6372519241,"v":686255.7637873057,"t":1728054000}
+{"o":12.6372519241,"h":12.8742250277,"l":12.5855795584,"c":12.7775889591,"v":640870.848818279,"t":1728057600}
+{"o":12.7775889591,"h":12.7899498826,"l":12.6194230222,"c":12.6430684005,"v":604918.2460296091,"t":1728061200}
+{"o":12.6430684005,"h":12.772084936,"l":12.4617184321,"c":12.5972057172,"v":562619.327349357,"t":1728064800}
+{"o":12.5972057172,"h":12.7424479881,"l":12.2225862992,"c":12.2772303825,"v":463570.6256454465,"t":1728068400}
+{"o":12.2772303825,"h":12.3402799757,"l":12.0630262426,"c":12.1839287555,"v":423340.3715001731,"t":1728072000}
+{"o":12.1839287555,"h":12.255476389,"l":12.0354125622,"c":12.0706114587,"v":453515.9089389856,"t":1728075600}
+{"o":12.0706114587,"h":12.1030435772,"l":11.9835584948,"c":12.0154618842,"v":398964.7776112069,"t":1728079200}
+{"o":12.0154618842,"h":12.1310591026,"l":11.9657011973,"c":12.1139770526,"v":322541.3203438419,"t":1728082800}
+{"o":12.1139770526,"h":12.1890325693,"l":12.0581211456,"c":12.1890308346,"v":341894.4155661275,"t":1728086400}
+{"o":12.1890308346,"h":12.251436598,"l":12.0888793886,"c":12.1922529918,"v":377573.1009429786,"t":1728090000}
+{"o":12.1922529918,"h":12.2094012022,"l":12.018629355,"c":12.0384548462,"v":429211.2129855541,"t":1728093600}
+{"o":12.0384548462,"h":12.1040133673,"l":11.9041630094,"c":12.0036617586,"v":517547.049101061,"t":1728097200}
+{"o":12.0036617586,"h":12.0804310255,"l":11.9311815083,"c":12.0426982592,"v":497016.3422640046,"t":1728100800}
+{"o":12.0426982592,"h":12.2144533947,"l":12.0397910741,"c":12.165747907,"v":499400.0087463368,"t":1728104400}
+{"o":12.165747907,"h":12.2417889598,"l":12.1182635449,"c":12.2301072897,"v":430280.6237597153,"t":1728108000}
+{"o":12.2301072897,"h":12.2625164555,"l":12.1548867862,"c":12.1988521557,"v":388379.9809921207,"t":1728111600}
+{"o":12.1988521557,"h":12.2921931046,"l":12.1884573664,"c":12.2496812735,"v":394044.9922847049,"t":1728115200}
+{"o":12.2496812735,"h":12.2894801553,"l":12.2455712188,"c":12.2720030465,"v":315641.4219385593,"t":1728118800}
+{"o":12.2720030465,"h":12.2735668388,"l":12.0991741278,"c":12.1999453963,"v":333058.5947570801,"t":1728122400}
+{"o":12.1999453963,"h":12.2230338395,"l":12.1349826171,"c":12.1494819757,"v":310427.8371426145,"t":1728126000}
+{"o":12.1494819757,"h":12.462634416,"l":12.1013927329,"c":12.2078233901,"v":359578.3031479719,"t":1728129600}
+{"o":12.2078233901,"h":12.2220321618,"l":11.9288875563,"c":11.9701545194,"v":422603.8863033313,"t":1728133200}
+{"o":11.9701545194,"h":12.0673001403,"l":11.9309170946,"c":11.9832674411,"v":428975.7702561573,"t":1728136800}
+{"o":11.9832674411,"h":11.9992770039,"l":11.9336593882,"c":11.9616498087,"v":307394.8137162175,"t":1728140400}
+{"o":11.9616498087,"h":11.9732128798,"l":11.8500489183,"c":11.8533997537,"v":357745.4833299512,"t":1728144000}
+{"o":11.8533997537,"h":12.0030585058,"l":11.8478954004,"c":11.9921335279,"v":358092.6542220323,"t":1728147600}
+{"o":11.9921335279,"h":12.0073622351,"l":11.8116906939,"c":11.9177321651,"v":537881.7364067974,"t":1728151200}
+{"o":11.9177321651,"h":12.018540559,"l":11.8908463149,"c":11.9636778403,"v":503572.0848301244,"t":1728154800}
+{"o":11.9636778403,"h":12.1688797138,"l":11.8646892426,"c":12.0202470163,"v":351810.0590905763,"t":1728158400}
+{"o":12.0202470163,"h":12.1766875152,"l":12.0202470163,"c":12.1261205801,"v":293348.6187529289,"t":1728162000}
+{"o":12.1261205801,"h":12.2857309286,"l":12.0476832261,"c":12.242909001,"v":316158.7301489881,"t":1728165600}
+{"o":12.242909001,"h":12.2433553268,"l":12.1876740321,"c":12.2095931493,"v":337712.2017211915,"t":1728169200}
+{"o":12.2095931493,"h":12.2581659771,"l":12.1598081318,"c":12.2241066491,"v":268867.5665764745,"t":1728172800}
+{"o":12.2241066491,"h":12.3273589057,"l":12.2086360148,"c":12.3269398099,"v":356228.7245643827,"t":1728176400}
+{"o":12.3269398099,"h":12.3328552465,"l":12.2758498622,"c":12.2984153141,"v":346160.7153284124,"t":1728180000}
+{"o":12.2984153141,"h":12.373628608,"l":12.2526437428,"c":12.2608578398,"v":259880.230790621,"t":1728183600}
+{"o":12.2608578398,"h":12.2970199834,"l":12.2043827397,"c":12.2341600703,"v":238621.0385566605,"t":1728187200}
+{"o":12.2341600703,"h":12.2766468692,"l":12.2122283874,"c":12.2528108564,"v":212903.5609869455,"t":1728190800}
+{"o":12.2528108564,"h":12.3171029674,"l":12.2450258776,"c":12.2901843621,"v":228888.4809187709,"t":1728194400}
+{"o":12.2901843621,"h":12.3214460986,"l":12.2679099217,"c":12.2817016646,"v":231573.158282501,"t":1728198000}
+{"o":12.2817016646,"h":12.3507463989,"l":12.2526185063,"c":12.3109845531,"v":387185.0771688413,"t":1728201600}
+{"o":12.3109845531,"h":12.3925209247,"l":12.3079532533,"c":12.3481921984,"v":307187.5363052845,"t":1728205200}
+{"o":12.3481921984,"h":12.3807249076,"l":12.3149368472,"c":12.3346266475,"v":323567.1061334815,"t":1728208800}
+{"o":12.3346266475,"h":12.4101895033,"l":12.3234469723,"c":12.3785603557,"v":372123.346668551,"t":1728212400}
+{"o":12.3785603557,"h":12.4301329368,"l":12.3714456281,"c":12.4218889874,"v":360717.0228146891,"t":1728216000}
+{"o":12.4218889874,"h":12.4632647016,"l":12.4092170587,"c":12.4098924065,"v":419267.2457591165,"t":1728219600}
+{"o":12.4098924065,"h":12.5985887432,"l":12.3416011701,"c":12.5354054475,"v":521975.6387285317,"t":1728223200}
+{"o":12.5354054475,"h":12.5598651154,"l":12.3037788106,"c":12.4223202481,"v":710492.4764961608,"t":1728226800}
+{"o":12.4223202481,"h":12.4644028601,"l":12.324699063,"c":12.32511009,"v":597607.7713932175,"t":1728230400}
+{"o":12.32511009,"h":12.3861883986,"l":12.320430246,"c":12.3402667811,"v":429390.5608083559,"t":1728234000}
+{"o":12.3402667811,"h":12.4200115622,"l":12.2688955097,"c":12.3676973907,"v":408656.7019109172,"t":1728237600}
+{"o":12.3676973907,"h":12.4243810486,"l":12.3122792001,"c":12.329775735,"v":430834.9024347891,"t":1728241200}
+{"o":11.6637419455,"h":12.1747178325,"l":11.5874859824,"c":11.6637419455,"v":393308.9919419828,"t":1721044800}
+{"o":11.6637419455,"h":11.8866266092,"l":11.3292173346,"c":11.4630971755,"v":452897.5724246032,"t":1721048400}
+{"o":11.4630971755,"h":11.8977059432,"l":11.3578153256,"c":11.5474063181,"v":476818.7803835162,"t":1721052000}
+{"o":11.5474063181,"h":11.7712983846,"l":11.4137445442,"c":11.6773531263,"v":529899.4264585753,"t":1721055600}
+{"o":11.6773531263,"h":11.9434690403,"l":11.6516592998,"c":11.7982978545,"v":656751.4677869147,"t":1721059200}
+{"o":11.7982978545,"h":12.1043302564,"l":11.6865062177,"c":11.9248599529,"v":597471.9503237606,"t":1721062800}
+{"o":11.9248599529,"h":12.1024154257,"l":11.8565833002,"c":12.0194504397,"v":583286.6433498149,"t":1721066400}
+{"o":12.0194504397,"h":12.1561306565,"l":11.8324793369,"c":11.9138871421,"v":691018.3366137628,"t":1721070000}
+{"o":11.9138871421,"h":12.0396087767,"l":11.701045643,"c":11.8888015601,"v":509256.8310394469,"t":1721073600}
+{"o":11.8888015601,"h":11.9490020168,"l":11.8301227659,"c":11.8355926358,"v":461159.2207184431,"t":1721077200}
+{"o":11.8355926358,"h":12.0949883627,"l":11.7748048403,"c":12.035470176,"v":579637.1560413681,"t":1721080800}
+{"o":12.035470176,"h":12.1220524617,"l":11.8697829518,"c":11.9711871182,"v":618378.4482551244,"t":1721084400}
+{"o":11.9711871182,"h":12.1272435102,"l":11.8435594319,"c":11.9586128659,"v":670165.9175636129,"t":1721088000}
+{"o":11.9586128659,"h":12.0849208934,"l":11.9084109329,"c":12.0219870792,"v":458225.2301713902,"t":1721091600}
+{"o":12.0219870792,"h":12.0256405212,"l":11.8742557085,"c":11.8971851689,"v":394518.801519013,"t":1721095200}
+{"o":11.8971851689,"h":12.007901125,"l":11.8628042417,"c":11.9910675205,"v":393131.5764851304,"t":1721098800}
+{"o":11.9910675205,"h":12.0442843353,"l":11.9523503908,"c":12.0086019369,"v":358045.6254504008,"t":1721102400}
+{"o":12.0086019369,"h":12.2972247629,"l":11.6317017026,"c":12.0398034263,"v":584098.2308563569,"t":1721106000}
+{"o":12.0398034263,"h":12.2586561119,"l":11.9053467767,"c":11.9743541899,"v":461750.487874034,"t":1721109600}
+{"o":11.9743541899,"h":12.2425095588,"l":11.9715571658,"c":12.1221233448,"v":487408.8515214326,"t":1721113200}
+{"o":12.1221233448,"h":12.2711744804,"l":11.9720272807,"c":12.178292928,"v":467965.4840295414,"t":1721116800}
+{"o":12.178292928,"h":12.294249333,"l":12.0639649237,"c":12.2344613124,"v":403710.9486138572,"t":1721120400}
+{"o":12.2344613124,"h":12.4528147563,"l":12.09036083,"c":12.40514751,"v":428769.0136486241,"t":1721124000}
+{"o":12.40514751,"h":12.4961857313,"l":12.3114066844,"c":12.4627552428,"v":473380.7594268996,"t":1721127600}
+{"o":12.4627552428,"h":12.6628063648,"l":12.3249814638,"c":12.3367599292,"v":493969.1931394817,"t":1721131200}
+{"o":12.3367599292,"h":12.4455125669,"l":12.1860818478,"c":12.1909546261,"v":485284.3908589192,"t":1721134800}
+{"o":12.1909546261,"h":12.281496427,"l":12.0740364823,"c":12.2250067778,"v":519248.8217701135,"t":1721138400}
+{"o":12.2250067778,"h":12.6615028701,"l":12.203549481,"c":12.6254745868,"v":682046.8311900926,"t":1721142000}
+{"o":12.6254745868,"h":12.6953303724,"l":12.4733997153,"c":12.6270300159,"v":802363.2110408624,"t":1721145600}
+{"o":12.6270300159,"h":12.7484629628,"l":12.5643597594,"c":12.7186979004,"v":589200.5038897974,"t":1721149200}
+{"o":12.7186979004,"h":12.7383677572,"l":12.6403368356,"c":12.7108704621,"v":548293.3629416795,"t":1721152800}
+{"o":12.7108704621,"h":12.8736515156,"l":12.6304731046,"c":12.7059193291,"v":380021.0935680007,"t":1721156400}
+{"o":12.7059193291,"h":12.7149772517,"l":12.528895817,"c":12.5339143554,"v":457089.394911117,"t":1721160000}
+{"o":12.5339143554,"h":12.6507826824,"l":12.5027576225,"c":12.5784117855,"v":371016.7246664676,"t":1721163600}
+{"o":12.5784117855,"h":12.5955253487,"l":12.4631045067,"c":12.5339977422,"v":429393.3212551347,"t":1721167200}
+{"o":12.5339977422,"h":12.6801369984,"l":12.257195107,"c":12.323986383,"v":352343.4845174724,"t":1721170800}
+{"o":12.323986383,"h":12.4345637611,"l":12.2826159753,"c":12.4100705465,"v":398722.1855504686,"t":1721174400}
+{"o":12.4100705465,"h":12.8201746854,"l":12.4025095802,"c":12.5263931704,"v":552148.8295706104,"t":1721178000}
+{"o":12.5263931704,"h":12.570442429,"l":12.4313503301,"c":12.4455218227,"v":356117.0436660342,"t":1721181600}
+{"o":12.4455218227,"h":12.4795628463,"l":12.3607947527,"c":12.4612646324,"v":359901.2765650902,"t":1721185200}
+{"o":12.4612646324,"h":12.5113104638,"l":12.4039932008,"c":12.4903629931,"v":356841.1146823174,"t":1721188800}
+{"o":12.4903629931,"h":12.5844883743,"l":12.2461198001,"c":12.3784661455,"v":425894.3057090354,"t":1721192400}
+{"o":12.3784661455,"h":12.4463179639,"l":12.3374234996,"c":12.3667067235,"v":334846.864087156,"t":1721196000}
+{"o":12.3667067235,"h":12.372658062,"l":12.2790860096,"c":12.3224869152,"v":342586.1137613029,"t":1721199600}
+{"o":12.3224869152,"h":12.5117610736,"l":12.2404223745,"c":12.4518814328,"v":426921.2777976702,"t":1721203200}
+{"o":12.4518814328,"h":12.6014301986,"l":12.3645707907,"c":12.5174497641,"v":345314.4878729347,"t":1721206800}
+{"o":12.5174497641,"h":12.6045495573,"l":12.4306127292,"c":12.5094638219,"v":304319.7220304788,"t":1721210400}
+{"o":12.5094638219,"h":12.5146762924,"l":12.3270974246,"c":12.3705762422,"v":367824.4158601669,"t":1721214000}
+{"o":12.3705762422,"h":12.4611014299,"l":12.3070155767,"c":12.4142308279,"v":346347.4188153898,"t":1721217600}
+{"o":12.4142308279,"h":12.5653823816,"l":12.2231587544,"c":12.43282273,"v":435710.7255148822,"t":1721221200}
+{"o":12.43282273,"h":12.4454113775,"l":11.9960981668,"c":12.072482836,"v":405737.8616652376,"t":1721224800}
+{"o":12.072482836,"h":12.0955972419,"l":11.8521763358,"c":11.882137487,"v":435919.9713681596,"t":1721228400}
+{"o":11.882137487,"h":12.1344157308,"l":11.6210777485,"c":11.9120152886,"v":589353.1842260322,"t":1721232000}
+{"o":11.9120152886,"h":12.134031687,"l":11.8910020959,"c":11.9638207893,"v":436586.9687805172,"t":1721235600}
+{"o":11.9638207893,"h":12.1147822114,"l":11.9024042481,"c":11.939101714,"v":341985.1101623495,"t":1721239200}
+{"o":11.939101714,"h":11.9997107705,"l":11.8857753475,"c":11.9335888665,"v":344895.2306137403,"t":1721242800}
+{"o":11.9335888665,"h":11.9771278136,"l":11.8411892225,"c":11.8454085001,"v":353271.2907864622,"t":1721246400}
+{"o":11.8454085001,"h":11.8895108295,"l":11.7485772887,"c":11.8640743675,"v":411864.8356038606,"t":1721250000}
+{"o":11.8640743675,"h":11.9299000963,"l":11.8064148089,"c":11.8527274552,"v":391417.6193506386,"t":1721253600}
+{"o":11.8527274552,"h":11.899569695,"l":11.7980227,"c":11.8437570488,"v":314262.8861167582,"t":1721257200}
+{"o":11.8437570488,"h":12.0545834768,"l":11.8396367936,"c":12.0271953777,"v":333718.8768178594,"t":1721260800}
+{"o":12.0271953777,"h":12.126539271,"l":11.9993741255,"c":12.1213443237,"v":316497.0850600965,"t":1721264400}
+{"o":12.1213443237,"h":12.1756501831,"l":11.9579068045,"c":12.0782401482,"v":389378.3174582057,"t":1721268000}
+{"o":12.0782401482,"h":12.2562427226,"l":12.0631759074,"c":12.2023683446,"v":318381.1173419929,"t":1721271600}
+{"o":12.2023683446,"h":12.2117121135,"l":12.0469310601,"c":12.0642460168,"v":342007.2554103859,"t":1721275200}
+{"o":12.0642460168,"h":12.2046898208,"l":12.0158984474,"c":12.175615856,"v":356226.549134275,"t":1721278800}
+{"o":12.175615856,"h":12.2349216398,"l":12.1392160164,"c":12.2226453006,"v":401698.2835688762,"t":1721282400}
+{"o":12.2226453006,"h":12.319952071,"l":12.1136657465,"c":12.22304641,"v":440878.7863309729,"t":1721286000}
+{"o":12.22304641,"h":12.3021148811,"l":12.1902911001,"c":12.2919804335,"v":413802.931792227,"t":1721289600}
+{"o":12.2919804335,"h":12.3758914528,"l":12.1637628638,"c":12.2043269854,"v":383363.4955481871,"t":1721293200}
+{"o":12.2043269854,"h":12.2043269854,"l":12.1125560087,"c":12.1843270847,"v":361493.1746196506,"t":1721296800}
+{"o":12.1843270847,"h":12.2726706301,"l":12.1085818207,"c":12.1862097869,"v":382938.775292767,"t":1721300400}
+{"o":12.1862097869,"h":12.3408498158,"l":12.1197476073,"c":12.2363030573,"v":438706.4474507624,"t":1721304000}
+{"o":12.2363030573,"h":12.2862122788,"l":12.1018770991,"c":12.1555209545,"v":451845.9715211872,"t":1721307600}
+{"o":12.1555209545,"h":12.2047329583,"l":11.8586128178,"c":11.9316253788,"v":559310.1454070985,"t":1721311200}
+{"o":11.9316253788,"h":11.9324020861,"l":11.5019405502,"c":11.6474438017,"v":569747.6900432693,"t":1721314800}
+{"o":11.6474438017,"h":11.9791801589,"l":11.5121752851,"c":11.9141621998,"v":496916.8785408235,"t":1721318400}
+{"o":11.9141621998,"h":11.9711065134,"l":11.7845058106,"c":11.8257589373,"v":396582.3105380422,"t":1721322000}
+{"o":11.8257589373,"h":12.134175335,"l":11.7837252664,"c":12.055972576,"v":455128.4955366428,"t":1721325600}
+{"o":12.055972576,"h":12.1779243941,"l":11.9901575132,"c":12.1340974588,"v":389409.3657772888,"t":1721329200}
+{"o":12.1340974588,"h":12.2171647998,"l":11.7541608796,"c":11.8952855341,"v":342971.5317343587,"t":1721332800}
+{"o":11.8952855341,"h":11.9295004012,"l":11.8536034062,"c":11.9234470393,"v":327008.5164573999,"t":1721336400}
+{"o":11.9234470393,"h":12.1907245259,"l":11.8053473846,"c":12.0639885271,"v":406271.2560710859,"t":1721340000}
+{"o":12.0639885271,"h":12.1310889748,"l":11.9507493189,"c":12.0524120105,"v":336877.4922481179,"t":1721343600}
+{"o":12.0524120105,"h":12.0659677274,"l":11.9414350121,"c":11.9643980281,"v":421974.3564510486,"t":1721347200}
+{"o":11.9643980281,"h":12.006047981,"l":11.7908669496,"c":11.9643341547,"v":353554.9290215406,"t":1721350800}
+{"o":11.9643341547,"h":12.139079625,"l":11.9224912093,"c":12.0441483144,"v":336089.5478148411,"t":1721354400}
+{"o":12.0441483144,"h":12.4236890072,"l":12.0405966288,"c":12.3635567831,"v":425369.6757362011,"t":1721358000}
+{"o":12.3635567831,"h":12.4059915492,"l":12.2871390731,"c":12.2872340678,"v":352194.4599184149,"t":1721361600}
+{"o":12.2872340678,"h":12.4636656817,"l":12.1825728356,"c":12.4242705479,"v":331725.8766330482,"t":1721365200}
+{"o":12.4242705479,"h":12.6790822222,"l":12.4167599523,"c":12.5952765701,"v":459835.9894629465,"t":1721368800}
+{"o":12.5952765701,"h":12.5970052266,"l":12.3199948273,"c":12.3668009431,"v":444158.1647894525,"t":1721372400}
+{"o":12.3668009431,"h":12.5389432448,"l":12.199604143,"c":12.5025545196,"v":529184.2895770763,"t":1721376000}
+{"o":12.5025545196,"h":12.6214490527,"l":12.3941250055,"c":12.4148507115,"v":487539.0837904204,"t":1721379600}
+{"o":12.4148507115,"h":12.5901644751,"l":12.3363364493,"c":12.4646945803,"v":390999.6804879212,"t":1721383200}
+{"o":12.4646945803,"h":12.5310363434,"l":12.440023083,"c":12.5110001244,"v":336283.6730361394,"t":1721386800}
+{"o":12.5110001244,"h":12.7802390491,"l":12.4622775398,"c":12.624071425,"v":380138.749139689,"t":1721390400}
+{"o":12.624071425,"h":12.9284185296,"l":12.5120013936,"c":12.8657017793,"v":513541.5639176846,"t":1721394000}
+{"o":12.8657017793,"h":13.1150990847,"l":12.8339445685,"c":13.0207072557,"v":580211.1060191581,"t":1721397600}
+{"o":13.0207072557,"h":13.0445753413,"l":12.8956412462,"c":13.0309317632,"v":592432.0619133289,"t":1721401200}
+{"o":13.0309317632,"h":13.2432499706,"l":12.742909747,"c":12.7815660423,"v":680847.8773415945,"t":1721404800}
+{"o":12.7815660423,"h":12.932283046,"l":12.7439830718,"c":12.9193359174,"v":464547.5971027486,"t":1721408400}
+{"o":12.9193359174,"h":12.9271135254,"l":12.6384827782,"c":12.7951769124,"v":371139.0382229476,"t":1721412000}
+{"o":12.7951769124,"h":12.8827258026,"l":12.6656229655,"c":12.768304615,"v":464788.1330323518,"t":1721415600}
+{"o":12.768304615,"h":12.8256704612,"l":12.5640692932,"c":12.6485009284,"v":445730.709651046,"t":1721419200}
+{"o":12.6485009284,"h":12.7131190681,"l":12.557519382,"c":12.5690619955,"v":396919.5680013166,"t":1721422800}
+{"o":12.5690619955,"h":12.6697199565,"l":12.5690619955,"c":12.6150840056,"v":381453.1166500266,"t":1721426400}
+{"o":12.6150840056,"h":12.6800929327,"l":12.6127610599,"c":12.647301216,"v":339467.9758410325,"t":1721430000}
+{"o":12.647301216,"h":12.6938733669,"l":12.5836881562,"c":12.6674236613,"v":376630.8885455792,"t":1721433600}
+{"o":12.6674236613,"h":12.771261931,"l":12.6272497748,"c":12.6965746358,"v":336320.1050786026,"t":1721437200}
+{"o":12.6965746358,"h":12.8445090502,"l":12.6648950371,"c":12.7807793198,"v":292452.2275839559,"t":1721440800}
+{"o":12.7807793198,"h":13.0049242091,"l":12.6752690651,"c":12.8269377798,"v":279760.1337944234,"t":1721444400}
+{"o":12.8269377798,"h":12.885836341,"l":12.8220066335,"c":12.8787410225,"v":263746.1686092971,"t":1721448000}
+{"o":12.8787410225,"h":12.8825496274,"l":12.7906993947,"c":12.8496373766,"v":312248.312926789,"t":1721451600}
+{"o":12.8496373766,"h":12.9073464076,"l":12.7814828878,"c":12.7911912675,"v":294962.2093121923,"t":1721455200}
+{"o":12.7911912675,"h":12.8456502851,"l":12.7350392181,"c":12.7793146662,"v":278704.2593441529,"t":1721458800}
+{"o":12.7793146662,"h":12.8415275706,"l":12.7280242741,"c":12.7858668307,"v":295276.6662331269,"t":1721462400}
+{"o":12.7858668307,"h":12.8717140512,"l":12.7217213273,"c":12.78094887,"v":310547.2807600976,"t":1721466000}
+{"o":12.78094887,"h":12.8507744098,"l":12.7359257326,"c":12.7886543104,"v":331107.4828837897,"t":1721469600}
+{"o":12.7886543104,"h":12.8289215242,"l":12.6607042369,"c":12.6831029265,"v":309588.0134829651,"t":1721473200}
+{"o":12.6831029265,"h":12.863869528,"l":12.6401973932,"c":12.7201523729,"v":325716.6935975787,"t":1721476800}
+{"o":12.7201523729,"h":12.7409510855,"l":12.594488044,"c":12.6917510168,"v":376708.558482562,"t":1721480400}
+{"o":12.6917510168,"h":12.7799734843,"l":12.527580699,"c":12.645299821,"v":520065.6806201761,"t":1721484000}
+{"o":12.645299821,"h":12.6944342537,"l":12.6222455292,"c":12.6558850782,"v":416100.4023442087,"t":1721487600}
+{"o":12.6558850782,"h":12.7523615662,"l":12.6369440605,"c":12.6957889018,"v":443485.2020461307,"t":1721491200}
+{"o":12.6957889018,"h":13.0480445008,"l":12.6697874608,"c":13.0337798092,"v":515900.1332517574,"t":1721494800}
+{"o":13.0337798092,"h":13.060244382,"l":12.9528563331,"c":12.9871123951,"v":388218.4422533252,"t":1721498400}
+{"o":12.9871123951,"h":13.0576742877,"l":12.881931889,"c":12.9279831938,"v":379935.3005008626,"t":1721502000}
+{"o":12.9279831938,"h":13.0756873638,"l":12.8657876618,"c":13.0311190369,"v":365042.9053664162,"t":1721505600}
+{"o":13.0311190369,"h":13.099010648,"l":12.9598110751,"c":13.0931160511,"v":362589.7550389986,"t":1721509200}
+{"o":13.0931160511,"h":13.1351506056,"l":12.9770817743,"c":13.0082665735,"v":361678.5030266021,"t":1721512800}
+{"o":13.0082665735,"h":13.0794374566,"l":12.9979870051,"c":13.0248982432,"v":259333.486168459,"t":1721516400}
+{"o":13.0248982432,"h":13.0686258942,"l":12.9661358288,"c":12.9827196388,"v":269305.4451370573,"t":1721520000}
+{"o":12.9827196388,"h":13.092062402,"l":12.9336870546,"c":13.0135202093,"v":291563.6486080701,"t":1721523600}
+{"o":13.0135202093,"h":13.1190389128,"l":12.9397907513,"c":12.9767794234,"v":294223.6097256208,"t":1721527200}
+{"o":12.9767794234,"h":13.0075952721,"l":12.8957357464,"c":12.9042282751,"v":274138.9228280443,"t":1721530800}
+{"o":12.9042282751,"h":12.949523652,"l":12.8871197091,"c":12.9012617395,"v":272063.5779119762,"t":1721534400}
+{"o":12.9012617395,"h":12.9233079846,"l":12.856014781,"c":12.9010455347,"v":295291.5925488268,"t":1721538000}
+{"o":12.9010455347,"h":12.9774207426,"l":12.7555806949,"c":12.8256037405,"v":331372.4178998649,"t":1721541600}
+{"o":12.8256037405,"h":12.9469003169,"l":12.7878639795,"c":12.9025482214,"v":300853.6222382018,"t":1721545200}
+{"o":12.9025482214,"h":12.9506891796,"l":12.8980872011,"c":12.9158146406,"v":277393.0069654356,"t":1721548800}
+{"o":12.9158146406,"h":13.0452881625,"l":12.9006680255,"c":13.0450102419,"v":276919.3182141507,"t":1721552400}
+{"o":13.0450102419,"h":13.0690099473,"l":12.9291072359,"c":12.9317266758,"v":299740.237271874,"t":1721556000}
+{"o":12.9317266758,"h":13.0690078416,"l":12.9252941034,"c":13.0621854096,"v":325561.9002313144,"t":1721559600}
+{"o":13.0621854096,"h":13.1020063516,"l":12.962944423,"c":12.9872197594,"v":352495.2872454646,"t":1721563200}
+{"o":12.9872197594,"h":13.037175453,"l":12.87324085,"c":12.9163928758,"v":358103.1020145073,"t":1721566800}
+{"o":12.9163928758,"h":13.1060234059,"l":12.8614047307,"c":13.0717806008,"v":487556.7136640426,"t":1721570400}
+{"o":13.0717806008,"h":13.2573729957,"l":12.9532175302,"c":13.1748613263,"v":551079.7970508423,"t":1721574000}
+{"o":13.1748613263,"h":13.3078815875,"l":13.0021916282,"c":13.282742388,"v":489601.989718708,"t":1721577600}
+{"o":13.282742388,"h":13.2992376155,"l":12.9623666242,"c":13.0242868621,"v":602098.9240445107,"t":1721581200}
+{"o":13.0242868621,"h":13.4159920508,"l":12.8075241863,"c":13.1618442037,"v":1140542.8053943745,"t":1721584800}
+{"o":13.1618442037,"h":13.3957392026,"l":13.0392692369,"c":13.3108509146,"v":555300.7957214911,"t":1721588400}
+{"o":13.3108509146,"h":13.8408156992,"l":13.2721355407,"c":13.6658909527,"v":837308.1660450603,"t":1721592000}
+{"o":13.6658909527,"h":13.8535063434,"l":13.5371665002,"c":13.7472947707,"v":642034.5215363045,"t":1721595600}
+{"o":13.7472947707,"h":13.8880551101,"l":13.5039952495,"c":13.7992166455,"v":579239.2709063343,"t":1721599200}
+{"o":13.7992166455,"h":14.0784590053,"l":13.7497225527,"c":13.8143847741,"v":502305.1878532346,"t":1721602800}
+{"o":13.8143847741,"h":13.9310061535,"l":13.6871183165,"c":13.7315975503,"v":524855.9224902163,"t":1721606400}
+{"o":13.7315975503,"h":13.7543986366,"l":13.6021573002,"c":13.6111842637,"v":456306.2890410568,"t":1721610000}
+{"o":13.6111842637,"h":13.7461730982,"l":13.5862266271,"c":13.6815819726,"v":442536.8884588696,"t":1721613600}
+{"o":13.6815819726,"h":13.7934538852,"l":13.537748773,"c":13.671585581,"v":384090.7468988309,"t":1721617200}
+{"o":13.671585581,"h":13.8533906307,"l":13.650625412,"c":13.8133591321,"v":352349.5805654232,"t":1721620800}
+{"o":13.8133591321,"h":13.9982593919,"l":13.5793796612,"c":13.7958327234,"v":411317.8386058584,"t":1721624400}
+{"o":13.7958327234,"h":13.8603803959,"l":13.6803650811,"c":13.7720843143,"v":539206.9179580003,"t":1721628000}
+{"o":13.7720843143,"h":13.7721801699,"l":13.6044252159,"c":13.6614132263,"v":432070.2691632116,"t":1721631600}
+{"o":13.6614132263,"h":13.7347236186,"l":13.5410697475,"c":13.5738418259,"v":433849.3998430363,"t":1721635200}
+{"o":13.5738418259,"h":13.7020496741,"l":13.5345292649,"c":13.7020496741,"v":386946.0224998274,"t":1721638800}
+{"o":13.7020496741,"h":13.8629091238,"l":13.6829419438,"c":13.7413797815,"v":393257.5364824691,"t":1721642400}
+{"o":13.7413797815,"h":13.8497095774,"l":13.7251567018,"c":13.8320950462,"v":366817.350719157,"t":1721646000}
+{"o":13.8320950462,"h":13.8718474343,"l":13.7404732609,"c":13.8140327531,"v":386800.4400728515,"t":1721649600}
+{"o":13.8140327531,"h":13.921599401,"l":13.5858435498,"c":13.6555897855,"v":493003.1650356711,"t":1721653200}
+{"o":13.6555897855,"h":13.7678167672,"l":13.538062123,"c":13.6111487838,"v":534684.128063224,"t":1721656800}
+{"o":13.6111487838,"h":13.8025643234,"l":13.4093724593,"c":13.6866317481,"v":504198.9024923502,"t":1721660400}
+{"o":13.6866317481,"h":13.8711554017,"l":13.6243617185,"c":13.7501866244,"v":513024.9539246305,"t":1721664000}
+{"o":13.7501866244,"h":13.958929267,"l":13.5892102368,"c":13.8283743656,"v":409686.703247564,"t":1721667600}
+{"o":13.8283743656,"h":14.0609048372,"l":13.8052381411,"c":13.920811724,"v":449047.7905386602,"t":1721671200}
+{"o":13.920811724,"h":14.0840880147,"l":13.7731155146,"c":13.9879646467,"v":420879.2484656224,"t":1721674800}
+{"o":13.9879646467,"h":14.027771913,"l":13.8083947079,"c":13.8661160438,"v":549887.3707363328,"t":1721678400}
+{"o":13.8661160438,"h":13.8832625992,"l":13.5556995331,"c":13.7006545694,"v":528513.5028751713,"t":1721682000}
+{"o":13.7006545694,"h":13.7790999594,"l":13.5318583322,"c":13.6508950537,"v":503210.0251651056,"t":1721685600}
+{"o":13.6508950537,"h":13.7868976021,"l":13.5225340029,"c":13.6545357221,"v":396475.867773959,"t":1721689200}
+{"o":13.6545357221,"h":13.9719709245,"l":13.6395950155,"c":13.7775370747,"v":390841.1819004074,"t":1721692800}
+{"o":13.7775370747,"h":13.9701907384,"l":13.6709086697,"c":13.8372677237,"v":410399.1536373267,"t":1721696400}
+{"o":13.8372677237,"h":13.9444332064,"l":13.6251192315,"c":13.9272917462,"v":377755.2369619029,"t":1721700000}
+{"o":13.9272917462,"h":13.9568181114,"l":13.8817891521,"c":13.8941975397,"v":489774.2234507334,"t":1721703600}
+{"o":13.8941975397,"h":13.8999742893,"l":13.6127970752,"c":13.6294432612,"v":508273.0764510162,"t":1721707200}
+{"o":13.6294432612,"h":13.8275004897,"l":13.4766786897,"c":13.7013785541,"v":524188.739348435,"t":1721710800}
+{"o":13.7013785541,"h":13.8618079343,"l":13.5882135654,"c":13.7526833736,"v":534264.3194779718,"t":1721714400}
+{"o":13.7526833736,"h":13.9706989921,"l":13.7332417386,"c":13.9088794905,"v":422950.2156287433,"t":1721718000}
+{"o":13.9088794905,"h":14.0847130769,"l":13.6931247951,"c":13.8174177182,"v":418125.7696750775,"t":1721721600}
+{"o":13.8174177182,"h":13.8952631028,"l":13.7280088125,"c":13.8642044426,"v":380059.6276119139,"t":1721725200}
+{"o":13.8642044426,"h":13.9311943324,"l":13.701476198,"c":13.7591025051,"v":361766.0336970816,"t":1721728800}
+{"o":13.7591025051,"h":13.8935664112,"l":13.516338597,"c":13.7212970418,"v":444106.855440949,"t":1721732400}
+{"o":13.7212970418,"h":13.9789305541,"l":13.6009127467,"c":13.7689842035,"v":403224.8255160914,"t":1721736000}
+{"o":13.7689842035,"h":13.880938867,"l":13.5177930869,"c":13.6795619557,"v":594288.9059070939,"t":1721739600}
+{"o":13.6795619557,"h":14.0368246991,"l":13.5718926738,"c":13.9623675351,"v":700283.149151803,"t":1721743200}
+{"o":13.9623675351,"h":14.0283314027,"l":13.4989325227,"c":13.6333604493,"v":794281.0763968901,"t":1721746800}
+{"o":13.6333604493,"h":13.7133234706,"l":13.2325470562,"c":13.2656477257,"v":717766.418263889,"t":1721750400}
+{"o":13.2656477257,"h":13.6356680008,"l":13.1706638184,"c":13.5770488266,"v":830073.0988160446,"t":1721754000}
+{"o":13.5770488266,"h":13.624667743,"l":13.4702431347,"c":13.4851760913,"v":610845.1243346542,"t":1721757600}
+{"o":13.4851760913,"h":13.5809403503,"l":13.4043573059,"c":13.4367632117,"v":550982.6473775782,"t":1721761200}
+{"o":13.4367632117,"h":13.8025639024,"l":13.4275772287,"c":13.7042234995,"v":516393.390010842,"t":1721764800}
+{"o":13.7042234995,"h":13.7839393243,"l":13.5498940723,"c":13.5498940723,"v":520055.4236858304,"t":1721768400}
+{"o":13.5498940723,"h":13.6042149455,"l":13.2869324177,"c":13.4442022429,"v":440473.1485788211,"t":1721772000}
+{"o":13.4442022429,"h":13.5219631476,"l":13.2803044138,"c":13.416675565,"v":399945.9840641442,"t":1721775600}
+{"o":13.416675565,"h":13.5740104592,"l":13.2471661426,"c":13.320251753,"v":446296.2418662311,"t":1721779200}
+{"o":13.320251753,"h":13.5296317983,"l":13.3024114373,"c":13.3537523003,"v":415980.3205932694,"t":1721782800}
+{"o":13.3537523003,"h":13.497062774,"l":13.2594852706,"c":13.4354306293,"v":376008.285769876,"t":1721786400}
+{"o":13.4354306293,"h":13.5275601346,"l":13.3866702213,"c":13.4590844039,"v":354001.8666287453,"t":1721790000}
+{"o":13.4590844039,"h":13.4738974809,"l":13.3933928961,"c":13.4479183362,"v":328792.9431445124,"t":1721793600}
+{"o":13.4479183362,"h":13.5011031992,"l":13.3486111209,"c":13.4684173816,"v":362815.485860998,"t":1721797200}
+{"o":13.4684173816,"h":13.5530161829,"l":13.4185112812,"c":13.499475676,"v":317085.9735056894,"t":1721800800}
+{"o":13.499475676,"h":13.5635200388,"l":13.4749325332,"c":13.5311389941,"v":336258.7562760355,"t":1721804400}
+{"o":13.5311389941,"h":14.219884946,"l":13.4874471436,"c":13.8251450826,"v":470083.7709090839,"t":1721808000}
+{"o":13.8251450826,"h":13.8544331575,"l":13.7254953788,"c":13.7700886951,"v":384818.2810002484,"t":1721811600}
+{"o":13.7700886951,"h":13.8892290154,"l":13.7536604812,"c":13.872406645,"v":358522.2072766832,"t":1721815200}
+{"o":13.872406645,"h":13.9511369108,"l":13.8670715336,"c":13.8964576666,"v":368684.8488912918,"t":1721818800}
+{"o":13.8964576666,"h":13.9307718737,"l":13.776461276,"c":13.8155567078,"v":380686.4775883216,"t":1721822400}
+{"o":13.8155567078,"h":14.0136359857,"l":13.8042809614,"c":13.8801686413,"v":477224.1372444278,"t":1721826000}
+{"o":13.8801686413,"h":14.2359752595,"l":13.7616777508,"c":14.067912314,"v":609619.8671369796,"t":1721829600}
+{"o":14.067912314,"h":14.1228646976,"l":13.7118362056,"c":13.7908686417,"v":583022.2932471132,"t":1721833200}
+{"o":13.7908686417,"h":14.0027542948,"l":13.6844270391,"c":14.0027542948,"v":603978.0892398525,"t":1721836800}
+{"o":14.0027542948,"h":14.1558515277,"l":13.992803561,"c":14.0831077003,"v":565538.4253064527,"t":1721840400}
+{"o":14.0831077003,"h":14.0925370206,"l":13.7598320885,"c":13.7915225384,"v":585455.7725162872,"t":1721844000}
+{"o":13.7915225384,"h":13.9885407261,"l":13.5566106213,"c":13.6217716677,"v":511113.8294672042,"t":1721847600}
+{"o":13.6217716677,"h":13.8829447455,"l":13.543739341,"c":13.8293635387,"v":469365.397802814,"t":1721851200}
+{"o":13.8293635387,"h":13.8802544244,"l":13.4906332236,"c":13.6662545938,"v":668895.434971365,"t":1721854800}
+{"o":13.6662545938,"h":13.8409514888,"l":13.644841438,"c":13.6948972864,"v":573910.3791119093,"t":1721858400}
+{"o":13.6948972864,"h":13.7587600791,"l":13.5947547237,"c":13.7464802959,"v":528154.8001209644,"t":1721862000}
+{"o":13.7464802959,"h":13.9007690331,"l":13.6588798703,"c":13.7666712604,"v":470183.3220065339,"t":1721865600}
+{"o":13.7666712604,"h":13.8660124236,"l":13.2745015513,"c":13.6005731384,"v":1091550.6311481625,"t":1721869200}
+{"o":13.6005731384,"h":13.6671487122,"l":13.0617725845,"c":13.2686041112,"v":894738.5405010383,"t":1721872800}
+{"o":13.2686041112,"h":13.3741895502,"l":13.1540591331,"c":13.2912327175,"v":498483.122257727,"t":1721876400}
+{"o":13.2912327175,"h":13.5865562116,"l":13.2050714157,"c":13.4650117353,"v":444782.6121834634,"t":1721880000}
+{"o":13.4650117353,"h":13.5526077512,"l":13.328195327,"c":13.3683489003,"v":358061.4781118094,"t":1721883600}
+{"o":13.3683489003,"h":13.5952966136,"l":13.3056931302,"c":13.5191561548,"v":374057.0803056028,"t":1721887200}
+{"o":13.5191561548,"h":13.5557135729,"l":13.3372553347,"c":13.3461282133,"v":398465.9733319906,"t":1721890800}
+{"o":13.3461282133,"h":13.4681103885,"l":13.2880258812,"c":13.4137723843,"v":452603.4680635822,"t":1721894400}
+{"o":13.4137723843,"h":13.4891117586,"l":13.3606609588,"c":13.3865497272,"v":371264.0432102815,"t":1721898000}
+{"o":13.3865497272,"h":14.1483227473,"l":13.1655872074,"c":13.4471922132,"v":569753.8054210019,"t":1721901600}
+{"o":13.4471922132,"h":13.6083662709,"l":13.4255548813,"c":13.5665811478,"v":490797.9196772393,"t":1721905200}
+{"o":13.5665811478,"h":13.6473513383,"l":13.1881878606,"c":13.3331633678,"v":629613.7317287668,"t":1721908800}
+{"o":13.3331633678,"h":13.4371479666,"l":13.2581613876,"c":13.3833064202,"v":665025.7718325584,"t":1721912400}
+{"o":13.3833064202,"h":13.7309912843,"l":13.1804296483,"c":13.6795479699,"v":840018.9717899874,"t":1721916000}
+{"o":13.6795479699,"h":13.9653263331,"l":13.5433502405,"c":13.7820897479,"v":665339.2472439761,"t":1721919600}
+{"o":13.7820897479,"h":14.0142483718,"l":13.7105423147,"c":13.8716079563,"v":692524.7604017422,"t":1721923200}
+{"o":13.8716079563,"h":13.984314148,"l":13.7645674111,"c":13.8174399287,"v":573185.7474609915,"t":1721926800}
+{"o":13.8174399287,"h":13.9021861734,"l":13.5045567097,"c":13.6316817232,"v":612254.2107483622,"t":1721930400}
+{"o":13.6316817232,"h":13.7435065471,"l":13.5493244649,"c":13.691144604,"v":636881.0838845619,"t":1721934000}
+{"o":13.691144604,"h":13.8849561559,"l":13.4793699021,"c":13.8849561559,"v":633522.223777158,"t":1721937600}
+{"o":13.8849561559,"h":14.0567767223,"l":13.7538746231,"c":13.9321752001,"v":676807.8197018979,"t":1721941200}
+{"o":13.9321752001,"h":14.0515970119,"l":13.8536436799,"c":14.0093081206,"v":494102.4424866871,"t":1721944800}
+{"o":14.0093081206,"h":14.0895013141,"l":13.8337304208,"c":13.9249246957,"v":441763.5382384511,"t":1721948400}
+{"o":13.9249246957,"h":14.0563881269,"l":13.8109905629,"c":13.910614686,"v":469607.4494248679,"t":1721952000}
+{"o":13.910614686,"h":14.0215467944,"l":13.7503154045,"c":13.9153777242,"v":511414.3900903363,"t":1721955600}
+{"o":13.9153777242,"h":14.1021920705,"l":13.8744205088,"c":14.0679658207,"v":498602.8956890819,"t":1721959200}
+{"o":14.0679658207,"h":14.1840426058,"l":13.9617391217,"c":14.0879729535,"v":551640.8663456414,"t":1721962800}
+{"o":14.0879729535,"h":14.287082127,"l":14.0398368074,"c":14.2293597535,"v":467603.7974498134,"t":1721966400}
+{"o":14.2293597535,"h":14.2768263811,"l":14.1692384744,"c":14.2214367173,"v":435259.5211716992,"t":1721970000}
+{"o":14.2214367173,"h":14.3832626069,"l":14.1996039538,"c":14.2858981914,"v":369060.8730664167,"t":1721973600}
+{"o":14.2858981914,"h":14.3296176681,"l":14.147789681,"c":14.1771425947,"v":348095.9885079908,"t":1721977200}
+{"o":14.1771425947,"h":14.3013900726,"l":14.1718806193,"c":14.2869221316,"v":381806.6144381028,"t":1721980800}
+{"o":14.2869221316,"h":14.4409200168,"l":14.2869221316,"c":14.3562719317,"v":461601.153591939,"t":1721984400}
+{"o":14.3562719317,"h":14.4064425797,"l":14.2249961637,"c":14.2547506366,"v":438224.7594550189,"t":1721988000}
+{"o":14.2547506366,"h":14.2883002535,"l":14.2177859988,"c":14.2662382754,"v":357034.2461849544,"t":1721991600}
+{"o":14.2662382754,"h":14.3224991793,"l":14.1231982715,"c":14.1548263953,"v":414058.1487401699,"t":1721995200}
+{"o":14.1548263953,"h":14.6133746738,"l":13.8360944291,"c":14.2525768024,"v":539063.3101375969,"t":1721998800}
+{"o":14.2525768024,"h":14.2823483387,"l":13.9422020177,"c":14.0806419914,"v":702371.2223370525,"t":1722002400}
+{"o":14.0806419914,"h":14.3399085972,"l":14.055269892,"c":14.1173180408,"v":534357.2018021058,"t":1722006000}
+{"o":14.1173180408,"h":14.1591691907,"l":14.055227647,"c":14.0901324117,"v":459435.8341750966,"t":1722009600}
+{"o":14.0901324117,"h":14.3505887874,"l":14.0802958488,"c":14.284720468,"v":415123.2817542588,"t":1722013200}
+{"o":14.284720468,"h":14.346086971,"l":14.1817197738,"c":14.3394747343,"v":396042.0828330896,"t":1722016800}
+{"o":14.3394747343,"h":14.4300544271,"l":14.2869010395,"c":14.3730176637,"v":422824.4894860972,"t":1722020400}
+{"o":14.3730176637,"h":14.4554171164,"l":14.2621514157,"c":14.377513616,"v":382356.8549181041,"t":1722024000}
+{"o":14.377513616,"h":14.5779948834,"l":14.3503435008,"c":14.5232152039,"v":364221.4041386999,"t":1722027600}
+{"o":14.5232152039,"h":14.6909123599,"l":14.4941924088,"c":14.6834916569,"v":353694.7912357524,"t":1722031200}
+{"o":14.6834916569,"h":14.7191246593,"l":14.3480537217,"c":14.4181960492,"v":342371.1252125981,"t":1722034800}
+{"o":14.4181960492,"h":14.4468664903,"l":14.2629456434,"c":14.3045996327,"v":380622.6252445452,"t":1722038400}
+{"o":14.3045996327,"h":14.3607676089,"l":14.1469224193,"c":14.29700738,"v":335736.4054168462,"t":1722042000}
+{"o":14.29700738,"h":14.4919888536,"l":14.2695229813,"c":14.4733247617,"v":368658.6712555184,"t":1722045600}
+{"o":14.4733247617,"h":14.5503936431,"l":14.3618900474,"c":14.3791208988,"v":380642.5294139648,"t":1722049200}
+{"o":14.3791208988,"h":14.5038266319,"l":14.3382945562,"c":14.4539701598,"v":315718.3752358438,"t":1722052800}
+{"o":14.4539701598,"h":14.5924335103,"l":14.4186627117,"c":14.4871749351,"v":365734.680649174,"t":1722056400}
+{"o":14.4871749351,"h":14.6175057031,"l":14.4670235527,"c":14.558140058,"v":331225.1733134589,"t":1722060000}
+{"o":14.558140058,"h":14.6718608338,"l":14.4889277931,"c":14.6432679524,"v":432511.7503241617,"t":1722063600}
+{"o":14.6432679524,"h":14.7615683667,"l":14.5701277251,"c":14.710565275,"v":441972.5276269002,"t":1722067200}
+{"o":14.710565275,"h":14.8777343183,"l":14.635112979,"c":14.7677590023,"v":390741.7593221306,"t":1722070800}
+{"o":14.7677590023,"h":14.7794189079,"l":14.6317159869,"c":14.6428535312,"v":350852.8469487907,"t":1722074400}
+{"o":14.6428535312,"h":14.726889103,"l":14.558347988,"c":14.7165091535,"v":439437.001489364,"t":1722078000}
+{"o":14.7165091535,"h":14.8448895435,"l":14.7156012107,"c":14.7870277945,"v":418227.1354926965,"t":1722081600}
+{"o":14.7870277945,"h":14.9573207978,"l":14.7686309768,"c":14.8981539454,"v":499663.0551022697,"t":1722085200}
+{"o":14.8981539454,"h":14.9141378304,"l":14.5449417493,"c":14.6324888334,"v":579047.7289585997,"t":1722088800}
+{"o":14.6324888334,"h":14.6548695477,"l":14.3428649566,"c":14.4160676768,"v":646384.6104385632,"t":1722092400}
+{"o":14.4160676768,"h":14.4773015448,"l":14.344222373,"c":14.3613693475,"v":519951.2878179454,"t":1722096000}
+{"o":14.3613693475,"h":14.4571567464,"l":14.2593933244,"c":14.3193956273,"v":581785.3074119936,"t":1722099600}
+{"o":14.3193956273,"h":14.4821320371,"l":14.3074612954,"c":14.359315903,"v":493863.1948224773,"t":1722103200}
+{"o":14.359315903,"h":14.3857041316,"l":14.2124347366,"c":14.3744947491,"v":638669.8742620492,"t":1722106800}
+{"o":14.3744947491,"h":14.6703577478,"l":14.1095961348,"c":14.6563224328,"v":994043.3152162384,"t":1722110400}
+{"o":14.6563224328,"h":14.9470552355,"l":14.2003921715,"c":14.5575349129,"v":1164812.2799708694,"t":1722114000}
+{"o":14.5575349129,"h":14.7455207744,"l":14.5023447049,"c":14.6070762568,"v":888266.4261922039,"t":1722117600}
+{"o":14.6070762568,"h":14.7101681307,"l":14.4482706995,"c":14.5746133389,"v":848987.2785389918,"t":1722121200}
+{"o":14.5746133389,"h":14.668960073,"l":14.3627419493,"c":14.5528189473,"v":1338046.8026268762,"t":1722124800}
+{"o":14.5528189473,"h":14.6895660624,"l":14.546497909,"c":14.616684949,"v":881599.0075719884,"t":1722128400}
+{"o":14.616684949,"h":14.6561650213,"l":14.5375303278,"c":14.5666087003,"v":628206.1517765236,"t":1722132000}
+{"o":14.5666087003,"h":14.5747636196,"l":14.4843946969,"c":14.5107339814,"v":622221.1007353646,"t":1722135600}
+{"o":14.5107339814,"h":14.5496965995,"l":14.3032675242,"c":14.3072688289,"v":503263.7163294886,"t":1722139200}
+{"o":14.3072688289,"h":14.4440512736,"l":14.2197094188,"c":14.4192309785,"v":538636.9622477795,"t":1722142800}
+{"o":14.4192309785,"h":14.4384743015,"l":14.3400550405,"c":14.3825389229,"v":474039.5317318254,"t":1722146400}
+{"o":14.3825389229,"h":14.5282630438,"l":14.3446257752,"c":14.5138636613,"v":522927.8687960661,"t":1722150000}
+{"o":14.5138636613,"h":14.6102749469,"l":14.4502959939,"c":14.5514118248,"v":396621.2834026435,"t":1722153600}
+{"o":14.5514118248,"h":14.6173774763,"l":14.5342796498,"c":14.5465592976,"v":378849.4438725741,"t":1722157200}
+{"o":14.5465592976,"h":14.6337945252,"l":14.5317218267,"c":14.6119054626,"v":399147.9429959189,"t":1722160800}
+{"o":14.6119054626,"h":14.7192675466,"l":14.6090201046,"c":14.6736672243,"v":538795.4017522827,"t":1722164400}
+{"o":14.6736672243,"h":14.8282213269,"l":14.6351223899,"c":14.7414257923,"v":577994.9231777206,"t":1722168000}
+{"o":14.7414257923,"h":14.8053640861,"l":14.7154275087,"c":14.7810524975,"v":519499.4179233019,"t":1722171600}
+{"o":14.7810524975,"h":14.8030667869,"l":14.6035180891,"c":14.6544159465,"v":670245.4492781023,"t":1722175200}
+{"o":14.6544159465,"h":14.6775785457,"l":14.5773789115,"c":14.6016963551,"v":592300.4422569235,"t":1722178800}
+{"o":14.6016963551,"h":14.6735968736,"l":14.5484257596,"c":14.5640778067,"v":512544.0577923513,"t":1722182400}
+{"o":14.5640778067,"h":14.7184141526,"l":14.5246238412,"c":14.6384881498,"v":453912.7590850691,"t":1722186000}
+{"o":14.6384881498,"h":14.7677787774,"l":14.6145396412,"c":14.7375937372,"v":473563.796125804,"t":1722189600}
+{"o":14.7375937372,"h":14.8376693302,"l":14.6766969801,"c":14.740818371,"v":496621.091745391,"t":1722193200}
+{"o":14.740818371,"h":14.8499253376,"l":14.7097872751,"c":14.8378893025,"v":499093.2152730222,"t":1722196800}
+{"o":14.8378893025,"h":14.8496590134,"l":14.7142280121,"c":14.7843837922,"v":536884.8157127398,"t":1722200400}
+{"o":14.7843837922,"h":14.8231880372,"l":14.6342691423,"c":14.6922523206,"v":581821.2474608846,"t":1722204000}
+{"o":14.6922523206,"h":14.8320274859,"l":14.6625867893,"c":14.8121335141,"v":416122.4691855763,"t":1722207600}
+{"o":14.8121335141,"h":15.1513909648,"l":14.6194103734,"c":14.9113849228,"v":588608.3565635558,"t":1722211200}
+{"o":14.9113849228,"h":14.9905824546,"l":14.8460776965,"c":14.8797492389,"v":505742.4776352948,"t":1722214800}
+{"o":14.8797492389,"h":15.5733991838,"l":14.700581082,"c":15.4054708015,"v":579475.6231287755,"t":1722218400}
+{"o":15.4054708015,"h":15.488322288,"l":15.241400007,"c":15.3012350891,"v":538029.1334110354,"t":1722222000}
+{"o":15.3012350891,"h":15.4197987529,"l":15.2780747363,"c":15.4089523036,"v":451357.5455362746,"t":1722225600}
+{"o":15.4089523036,"h":15.4383680876,"l":15.3326354848,"c":15.3874415513,"v":500199.8877143016,"t":1722229200}
+{"o":15.3874415513,"h":15.4007118532,"l":15.2730643566,"c":15.2831456678,"v":492302.7938555035,"t":1722232800}
+{"o":15.2831456678,"h":15.3842182555,"l":15.1337433181,"c":15.3253823894,"v":483662.2412198911,"t":1722236400}
+{"o":15.3253823894,"h":15.4301339212,"l":15.2144537998,"c":15.2396181192,"v":374543.4583273834,"t":1722240000}
+{"o":15.2396181192,"h":15.2792008539,"l":15.217115898,"c":15.2678907292,"v":313545.5979350469,"t":1722243600}
+{"o":15.2678907292,"h":15.2689533288,"l":15.1620447937,"c":15.1788993927,"v":366122.7464210835,"t":1722247200}
+{"o":15.1788993927,"h":15.3021829865,"l":15.1374360125,"c":15.220494147,"v":421031.0112635267,"t":1722250800}
+{"o":15.220494147,"h":15.3967610951,"l":15.111307873,"c":15.2567104907,"v":526827.8428108897,"t":1722254400}
+{"o":15.2567104907,"h":15.2773441607,"l":15.0881416369,"c":15.111392971,"v":593396.3871468964,"t":1722258000}
+{"o":15.111392971,"h":15.2574240202,"l":14.802352011,"c":14.9928982704,"v":778764.534982275,"t":1722261600}
+{"o":14.9928982704,"h":15.0696703306,"l":14.8267367735,"c":14.972544432,"v":850156.1197489568,"t":1722265200}
+{"o":14.972544432,"h":15.0097907177,"l":14.6450996057,"c":14.6933119758,"v":679560.1288881433,"t":1722268800}
+{"o":14.6933119758,"h":14.867420288,"l":14.6648742449,"c":14.8427089783,"v":555374.9982938173,"t":1722272400}
+{"o":14.8427089783,"h":14.9030782178,"l":14.755123373,"c":14.7662152029,"v":493770.9455006503,"t":1722276000}
+{"o":14.7662152029,"h":15.0498812863,"l":14.71480372,"c":15.0303571635,"v":466766.8737033229,"t":1722279600}
+{"o":15.0303571635,"h":15.323857675,"l":14.9352783869,"c":15.1092818271,"v":488503.2410226015,"t":1722283200}
+{"o":15.1092818271,"h":15.1173498908,"l":14.8280049887,"c":14.8985363958,"v":526855.7918451331,"t":1722286800}
+{"o":14.8985363958,"h":15.0021593226,"l":14.758261569,"c":14.8195057408,"v":522422.1432362493,"t":1722290400}
+{"o":14.8195057408,"h":14.8651850669,"l":14.6888842629,"c":14.7735729729,"v":573639.6725619603,"t":1722294000}
+{"o":14.7735729729,"h":14.8750118413,"l":14.6663219104,"c":14.802602102,"v":606978.4173870787,"t":1722297600}
+{"o":14.802602102,"h":14.8692467873,"l":14.5795994949,"c":14.5907238421,"v":494802.1827925794,"t":1722301200}
+{"o":14.5907238421,"h":14.6899326846,"l":14.5041251479,"c":14.6303505606,"v":515042.9191648129,"t":1722304800}
+{"o":14.6303505606,"h":14.7808260105,"l":14.5979200289,"c":14.7666554361,"v":559176.3811111432,"t":1722308400}
+{"o":14.7666554361,"h":14.8812351317,"l":14.7368812164,"c":14.8789855471,"v":465921.9214521948,"t":1722312000}
+{"o":14.8789855471,"h":14.9375987995,"l":14.6606794575,"c":14.7162843195,"v":544085.1704947911,"t":1722315600}
+{"o":14.7162843195,"h":14.7908583333,"l":14.6988839245,"c":14.7605902113,"v":416735.6145222702,"t":1722319200}
+{"o":14.7605902113,"h":14.9172206345,"l":14.7438188843,"c":14.8202112233,"v":442025.7969647273,"t":1722322800}
+{"o":14.8202112233,"h":14.8561161492,"l":14.6967229842,"c":14.7089934578,"v":456957.1521033655,"t":1722326400}
+{"o":14.7089934578,"h":14.7893730576,"l":14.706921973,"c":14.7516531983,"v":418850.3707678122,"t":1722330000}
+{"o":14.7516531983,"h":14.7689799444,"l":14.6481037878,"c":14.6914161444,"v":488175.911110029,"t":1722333600}
+{"o":14.6914161444,"h":14.7385781127,"l":14.632254876,"c":14.7245250242,"v":373957.3712690096,"t":1722337200}
+{"o":14.7245250242,"h":14.7654902859,"l":14.434518909,"c":14.602476254,"v":428378.4602384988,"t":1722340800}
+{"o":14.602476254,"h":14.7038088944,"l":14.3004349617,"c":14.4300720343,"v":602205.8887717309,"t":1722344400}
+{"o":14.4300720343,"h":14.7595263172,"l":14.1621678444,"c":14.5302554084,"v":769919.7651743572,"t":1722348000}
+{"o":14.5302554084,"h":14.635960558,"l":14.3821622083,"c":14.5562880612,"v":636862.1165152629,"t":1722351600}
+{"o":14.5562880612,"h":14.6265828566,"l":14.4617864947,"c":14.492315814,"v":544669.0011540091,"t":1722355200}
+{"o":14.492315814,"h":14.500033952,"l":14.1933876073,"c":14.2578609584,"v":645587.8810861519,"t":1722358800}
+{"o":14.2578609584,"h":14.4168905085,"l":14.1997462744,"c":14.3545542054,"v":566770.1100371996,"t":1722362400}
+{"o":14.3545542054,"h":14.4980721965,"l":14.2231570575,"c":14.4494140304,"v":581005.7662255655,"t":1722366000}
+{"o":14.4494140304,"h":14.7938789951,"l":14.2556617401,"c":14.7255117804,"v":649659.8486814209,"t":1722369600}
+{"o":14.7255117804,"h":14.7455676166,"l":14.6665070084,"c":14.708634236,"v":441798.3143046672,"t":1722373200}
+{"o":14.708634236,"h":14.7164951308,"l":14.6420478361,"c":14.6967286511,"v":392087.5633851212,"t":1722376800}
+{"o":14.6967286511,"h":14.7483214859,"l":14.6553904545,"c":14.6802851777,"v":330851.730723517,"t":1722380400}
+{"o":14.6802851777,"h":14.9343404947,"l":14.5924874108,"c":14.8757338731,"v":456791.0337436002,"t":1722384000}
+{"o":14.8757338731,"h":14.9423174827,"l":14.7954714789,"c":14.9266033974,"v":394270.0246123626,"t":1722387600}
+{"o":14.9266033974,"h":15.0211436285,"l":14.8139558787,"c":14.8624513578,"v":369544.097740059,"t":1722391200}
+{"o":14.8624513578,"h":14.9562945194,"l":14.8487723362,"c":14.9116965866,"v":398120.7613143545,"t":1722394800}
+{"o":14.9116965866,"h":14.922141663,"l":14.6776563436,"c":14.7612134993,"v":430476.2811690019,"t":1722398400}
+{"o":14.7612134993,"h":15.0466407516,"l":14.6852301468,"c":15.0340238015,"v":473069.5066739944,"t":1722402000}
+{"o":15.0340238015,"h":15.1952594204,"l":14.9561753176,"c":15.1140983948,"v":477857.7117766294,"t":1722405600}
+{"o":15.1140983948,"h":15.1485060331,"l":14.9864811572,"c":15.0593942193,"v":383975.7310451421,"t":1722409200}
+{"o":15.0593942193,"h":15.1719088938,"l":14.9846232051,"c":15.1059762522,"v":403681.3626942699,"t":1722412800}
+{"o":15.1059762522,"h":15.1543205503,"l":15.0408864455,"c":15.0744555681,"v":350569.976664212,"t":1722416400}
+{"o":15.0744555681,"h":15.0826679436,"l":14.9506123929,"c":14.9578591692,"v":337378.8076934179,"t":1722420000}
+{"o":14.9578591692,"h":15.1729777703,"l":14.8917579044,"c":15.0198439946,"v":379821.5228274532,"t":1722423600}
+{"o":15.0198439946,"h":15.0849862374,"l":14.9732198477,"c":14.9784723111,"v":365243.3406272533,"t":1722427200}
+{"o":14.9784723111,"h":15.2373298996,"l":14.9730746431,"c":15.100441602,"v":449190.7885524322,"t":1722430800}
+{"o":15.100441602,"h":15.1943420896,"l":14.8139294774,"c":14.8530872767,"v":560965.7749288413,"t":1722434400}
+{"o":14.8530872767,"h":15.1884960245,"l":14.7861498783,"c":14.969044876,"v":442861.1142934441,"t":1722438000}
+{"o":14.969044876,"h":15.1334745131,"l":14.9259610786,"c":14.982859152,"v":448382.803885601,"t":1722441600}
+{"o":14.982859152,"h":15.1896615379,"l":14.9465202701,"c":15.1263744295,"v":449289.0519210159,"t":1722445200}
+{"o":15.1263744295,"h":15.1533709253,"l":14.8028518939,"c":15.0124883535,"v":596463.5257968123,"t":1722448800}
+{"o":15.0124883535,"h":15.0864064403,"l":14.5019984941,"c":14.6806496072,"v":911859.3667551593,"t":1722452400}
+{"o":14.6806496072,"h":14.7508098631,"l":14.4175631864,"c":14.4430448977,"v":721525.2305433039,"t":1722456000}
+{"o":14.4430448977,"h":14.5804707611,"l":14.3736632295,"c":14.474360949,"v":537393.0699021383,"t":1722459600}
+{"o":14.474360949,"h":14.5488212739,"l":14.3061318762,"c":14.5016542687,"v":466232.3083949059,"t":1722463200}
+{"o":14.5016542687,"h":14.5111334073,"l":14.3600579537,"c":14.3691536558,"v":380368.1465532794,"t":1722466800}
+{"o":14.3691536558,"h":14.467956757,"l":14.3199032812,"c":14.3897434824,"v":462619.2860733618,"t":1722470400}
+{"o":14.3897434824,"h":14.4369782858,"l":14.2390729418,"c":14.3330054041,"v":430504.2308977602,"t":1722474000}
+{"o":14.3330054041,"h":14.371077831,"l":14.1670124109,"c":14.2405627167,"v":558747.2536930843,"t":1722477600}
+{"o":14.2405627167,"h":14.2658677243,"l":14.1071906186,"c":14.1472516298,"v":531411.3279461024,"t":1722481200}
+{"o":14.1472516298,"h":14.1881262322,"l":13.9273964529,"c":13.9754903931,"v":520566.7007868801,"t":1722484800}
+{"o":13.9754903931,"h":14.249127853,"l":13.9027728194,"c":14.1811554704,"v":657783.7725359129,"t":1722488400}
+{"o":14.1811554704,"h":14.2724588207,"l":14.0833021523,"c":14.164811964,"v":518022.9397659765,"t":1722492000}
+{"o":14.164811964,"h":14.2475659601,"l":14.1155705644,"c":14.1461595836,"v":379602.7987750897,"t":1722495600}
+{"o":14.1461595836,"h":14.2429921356,"l":14.104895166,"c":14.205584507,"v":326860.6329705733,"t":1722499200}
+{"o":14.205584507,"h":14.7081163255,"l":14.0960872967,"c":14.231439446,"v":352136.8012874452,"t":1722502800}
+{"o":14.231439446,"h":14.3986555009,"l":14.2132433843,"c":14.3509622445,"v":293597.0853113148,"t":1722506400}
+{"o":14.3509622445,"h":14.4232820998,"l":14.2987924701,"c":14.3997006921,"v":342371.6514132781,"t":1722510000}
+{"o":14.3997006921,"h":14.6759608965,"l":14.3804213201,"c":14.59160899,"v":427487.3999670281,"t":1722513600}
+{"o":14.59160899,"h":14.6288584661,"l":14.4299424228,"c":14.4822646256,"v":405318.4331169045,"t":1722517200}
+{"o":14.4822646256,"h":14.5945436952,"l":14.0459485614,"c":14.1303746285,"v":541965.1470346951,"t":1722520800}
+{"o":14.1303746285,"h":14.1891591279,"l":13.8256284145,"c":13.9554829705,"v":842664.7916302388,"t":1722524400}
+{"o":13.9554829705,"h":14.1592527414,"l":13.7586840584,"c":14.0506703165,"v":722667.1138211959,"t":1722528000}
+{"o":14.0506703165,"h":14.2591596945,"l":13.8191531023,"c":14.2168271101,"v":524152.2960064475,"t":1722531600}
+{"o":14.2168271101,"h":14.4813077354,"l":13.8409264455,"c":14.2685520891,"v":629902.6070590605,"t":1722535200}
+{"o":14.2685520891,"h":14.5353583228,"l":14.2064655996,"c":14.5116493911,"v":557210.8174661055,"t":1722538800}
+{"o":14.5116493911,"h":14.8172285777,"l":14.4014739291,"c":14.7481476277,"v":537032.1249878078,"t":1722542400}
+{"o":14.7481476277,"h":15.0052274441,"l":14.6725380119,"c":14.8318241016,"v":562079.5777829817,"t":1722546000}
+{"o":14.8318241016,"h":15.0180364208,"l":14.7298024315,"c":14.8479157491,"v":521821.2325811148,"t":1722549600}
+{"o":14.8479157491,"h":14.9192740174,"l":14.8042184539,"c":14.8371530884,"v":410221.205994136,"t":1722553200}
+{"o":14.8371530884,"h":15.0264934215,"l":14.8057110866,"c":14.8120453045,"v":406513.3462737708,"t":1722556800}
+{"o":14.8120453045,"h":14.8561624755,"l":14.5657257988,"c":14.6271119508,"v":463855.7366232471,"t":1722560400}
+{"o":14.6271119508,"h":14.6973854643,"l":14.367137271,"c":14.5167632662,"v":510694.6710404917,"t":1722564000}
+{"o":14.5167632662,"h":14.6596850399,"l":14.457945944,"c":14.6148025029,"v":368585.9194591964,"t":1722567600}
+{"o":14.6148025029,"h":14.6881063321,"l":14.4920929405,"c":14.6151769719,"v":318659.6456440691,"t":1722571200}
+{"o":14.6151769719,"h":14.6722116195,"l":14.3513453183,"c":14.4183726406,"v":343261.7057371554,"t":1722574800}
+{"o":14.4183726406,"h":14.4587455817,"l":14.0579427134,"c":14.3188963361,"v":426483.3337124622,"t":1722578400}
+{"o":14.3188963361,"h":14.3527070024,"l":14.1549664696,"c":14.270010852,"v":348060.0823503919,"t":1722582000}
+{"o":14.270010852,"h":14.4320441322,"l":14.1739458661,"c":14.4249572616,"v":351447.2732119864,"t":1722585600}
+{"o":14.4249572616,"h":14.5332091733,"l":14.4189621437,"c":14.4850710538,"v":402023.9787202635,"t":1722589200}
+{"o":14.4850710538,"h":14.5738043513,"l":14.4282293837,"c":14.5272278971,"v":328487.3287853507,"t":1722592800}
+{"o":14.5272278971,"h":14.6150393118,"l":14.4971696354,"c":14.5263576541,"v":328644.5611127653,"t":1722596400}
+{"o":14.5263576541,"h":14.6134770341,"l":14.2567973147,"c":14.4938677806,"v":586589.7776967062,"t":1722600000}
+{"o":14.4938677806,"h":14.851647212,"l":14.2621096613,"c":14.7195035773,"v":602307.0889580874,"t":1722603600}
+{"o":14.7195035773,"h":14.8535928977,"l":13.7958363744,"c":14.046083343,"v":807423.5146433625,"t":1722607200}
+{"o":14.046083343,"h":14.1943948563,"l":13.5988622703,"c":13.9567064634,"v":1107356.1429464961,"t":1722610800}
+{"o":13.9567064634,"h":14.0298172996,"l":13.6655041824,"c":13.7619476074,"v":636095.1700692773,"t":1722614400}
+{"o":13.7619476074,"h":13.9365794829,"l":13.6734926384,"c":13.7647465466,"v":510529.4105024826,"t":1722618000}
+{"o":13.7647465466,"h":13.8177035245,"l":13.5989570229,"c":13.6758899985,"v":482628.4363774019,"t":1722621600}
+{"o":13.6758899985,"h":13.7026287136,"l":13.3769530834,"c":13.4948887485,"v":615447.3175914482,"t":1722625200}
+{"o":13.4948887485,"h":13.7282164645,"l":13.380393564,"c":13.6727442147,"v":641448.1593814387,"t":1722628800}
+{"o":13.6727442147,"h":13.8340741521,"l":13.4339990988,"c":13.7947869464,"v":864253.3168762666,"t":1722632400}
+{"o":13.7947869464,"h":13.8895385548,"l":13.5889486762,"c":13.6602094293,"v":700577.4623279992,"t":1722636000}
+{"o":13.6602094293,"h":13.7556626008,"l":13.4489050132,"c":13.6006928399,"v":484451.341687538,"t":1722639600}
+{"o":13.6006928399,"h":13.7111680574,"l":13.3572099825,"c":13.4542462243,"v":596291.766535214,"t":1722643200}
+{"o":13.4542462243,"h":13.6704296849,"l":13.2363284013,"c":13.5928393169,"v":746189.2673893893,"t":1722646800}
+{"o":13.5928393169,"h":13.7123480443,"l":13.4471016051,"c":13.5201990631,"v":429278.0858602371,"t":1722650400}
+{"o":13.5201990631,"h":13.8910926796,"l":13.4768126043,"c":13.8591830241,"v":368998.9984966941,"t":1722654000}
+{"o":13.8591830241,"h":13.8622525507,"l":13.648619134,"c":13.6843640573,"v":278756.2898305824,"t":1722657600}
+{"o":13.6843640573,"h":13.7723039107,"l":13.6435946162,"c":13.7085539053,"v":321394.4567530515,"t":1722661200}
+{"o":13.7085539053,"h":13.7834522318,"l":13.668156701,"c":13.7691062439,"v":297826.4956992429,"t":1722664800}
+{"o":13.7691062439,"h":13.8537469081,"l":13.6869596943,"c":13.6926609926,"v":305608.8587800541,"t":1722668400}
+{"o":13.6926609926,"h":13.7152207165,"l":13.4588854313,"c":13.5656922451,"v":422860.1204984715,"t":1722672000}
+{"o":13.5656922451,"h":13.6302609649,"l":13.3894678897,"c":13.6302609649,"v":416512.1399711626,"t":1722675600}
+{"o":13.6302609649,"h":13.7230474355,"l":13.5351135797,"c":13.660531663,"v":327043.6089027882,"t":1722679200}
+{"o":13.660531663,"h":13.7338360071,"l":13.6252142219,"c":13.7187867781,"v":325097.5913886001,"t":1722682800}
+{"o":13.7187867781,"h":13.8259526621,"l":13.6764594794,"c":13.7427081737,"v":357089.3415375978,"t":1722686400}
+{"o":13.7427081737,"h":13.7572775265,"l":13.6253919448,"c":13.6844862398,"v":325480.9640036098,"t":1722690000}
+{"o":13.6844862398,"h":13.765142636,"l":13.5969304257,"c":13.6234125157,"v":298363.7403449092,"t":1722693600}
+{"o":13.6234125157,"h":13.7266765276,"l":13.1431251577,"c":13.1980793617,"v":583658.0616129652,"t":1722697200}
+{"o":13.1980793617,"h":13.5622965729,"l":13.0562577723,"c":13.3556319456,"v":878388.1169356762,"t":1722700800}
+{"o":13.3556319456,"h":13.5651608094,"l":12.9417516911,"c":13.0865212027,"v":778242.3141115867,"t":1722704400}
+{"o":13.0865212027,"h":13.1661433364,"l":12.7556113104,"c":12.9520454426,"v":573063.8071273853,"t":1722708000}
+{"o":12.9520454426,"h":13.3846349309,"l":12.8384031925,"c":13.1490584367,"v":470072.2684751844,"t":1722711600}
+{"o":13.1490584367,"h":13.3796376442,"l":13.0177735473,"c":13.1786485746,"v":458786.7940499738,"t":1722715200}
+{"o":13.1786485746,"h":13.4130037156,"l":13.1254803037,"c":13.3650805904,"v":399198.4803269581,"t":1722718800}
+{"o":13.3650805904,"h":13.3962068299,"l":13.2804510513,"c":13.3663862911,"v":309653.3910108987,"t":1722722400}
+{"o":13.3663862911,"h":13.4694282236,"l":13.2643703832,"c":13.2880957791,"v":301610.9803047254,"t":1722726000}
+{"o":13.2880957791,"h":13.4454639505,"l":13.2635081921,"c":13.4341928212,"v":290364.6681823703,"t":1722729600}
+{"o":13.4341928212,"h":13.4483895984,"l":13.2308980999,"c":13.4319603445,"v":314124.5424230898,"t":1722733200}
+{"o":13.4319603445,"h":13.6167096248,"l":13.4248458978,"c":13.5624903107,"v":337671.0327687773,"t":1722736800}
+{"o":13.5624903107,"h":13.5936363274,"l":13.4269169991,"c":13.4557924467,"v":272707.9326526615,"t":1722740400}
+{"o":13.4557924467,"h":13.4691683947,"l":13.3208796306,"c":13.3272421012,"v":281256.8712071823,"t":1722744000}
+{"o":13.3272421012,"h":13.4685074297,"l":13.2370054474,"c":13.3581148178,"v":264691.4081647132,"t":1722747600}
+{"o":13.3581148178,"h":13.3923801422,"l":13.3019359762,"c":13.3611492014,"v":234419.101872761,"t":1722751200}
+{"o":13.3611492014,"h":13.3746935424,"l":13.0719240893,"c":13.0945507774,"v":310846.7781584725,"t":1722754800}
+{"o":13.0945507774,"h":13.261421862,"l":12.9786524047,"c":13.2299780034,"v":357505.3967838045,"t":1722758400}
+{"o":13.2299780034,"h":13.3496867097,"l":13.1974598006,"c":13.341785421,"v":269837.473233417,"t":1722762000}
+{"o":13.341785421,"h":13.4162586679,"l":13.2600467225,"c":13.3970675831,"v":237890.9336945115,"t":1722765600}
+{"o":13.3970675831,"h":13.4412278475,"l":13.3202311119,"c":13.3478476096,"v":264783.1783674594,"t":1722769200}
+{"o":13.3478476096,"h":13.4928209672,"l":13.3136248064,"c":13.4762920581,"v":276614.7922514633,"t":1722772800}
+{"o":13.4762920581,"h":13.4969811122,"l":13.3605580375,"c":13.3659176653,"v":308165.7598661509,"t":1722776400}
+{"o":13.3659176653,"h":13.6930147346,"l":12.7419535809,"c":13.0820050177,"v":861005.8135560233,"t":1722780000}
+{"o":13.0820050177,"h":13.2763903524,"l":12.7965669664,"c":13.0105056694,"v":857295.9447626986,"t":1722783600}
+{"o":13.0105056694,"h":13.4515871698,"l":12.7504325484,"c":13.0701954793,"v":772993.0125194831,"t":1722787200}
+{"o":13.0701954793,"h":13.7909768388,"l":12.8849385825,"c":13.6131251062,"v":1100750.43466951,"t":1722790800}
+{"o":13.6131251062,"h":14.2398677286,"l":13.5665160365,"c":14.1391156816,"v":810908.0228182717,"t":1722794400}
+{"o":14.1391156816,"h":14.5876397794,"l":13.775993732,"c":14.2103294217,"v":737990.2274879052,"t":1722798000}
+{"o":14.2103294217,"h":14.5440882381,"l":14.0271906678,"c":14.235616834,"v":525167.1468146495,"t":1722801600}
+{"o":14.235616834,"h":14.279991442,"l":13.9624263917,"c":14.0371408942,"v":393968.0007923392,"t":1722805200}
+{"o":14.0371408942,"h":14.3291406838,"l":13.9871292567,"c":14.1338042625,"v":545071.6930186857,"t":1722808800}
+{"o":14.1338042625,"h":14.1914564711,"l":13.7765083686,"c":13.9333557846,"v":471376.8739851032,"t":1722812400}
+{"o":13.9333557846,"h":14.5045766754,"l":13.0871868586,"c":13.6055909858,"v":1165541.6491101093,"t":1722816000}
+{"o":13.6055909858,"h":14.2842932378,"l":12.2206477974,"c":13.9606823377,"v":1867290.1740542261,"t":1722819600}
+{"o":13.9606823377,"h":14.0058523447,"l":13.2840348881,"c":13.8719617246,"v":1469621.0794465938,"t":1722823200}
+{"o":13.8719617246,"h":14.3142526867,"l":13.3431692483,"c":13.6972781819,"v":942071.9960723153,"t":1722826800}
+{"o":13.6972781819,"h":14.3865014187,"l":13.3359449374,"c":13.6856781251,"v":975820.6908950182,"t":1722830400}
+{"o":13.6856781251,"h":14.1040929451,"l":12.3132166528,"c":13.444627855,"v":1369478.4514052086,"t":1722834000}
+{"o":13.444627855,"h":14.1640021695,"l":12.4459898636,"c":13.6991730246,"v":1733795.9962447078,"t":1722837600}
+{"o":13.6991730246,"h":14.5919163079,"l":13.2295437342,"c":14.1924747972,"v":1543990.5113626244,"t":1722841200}
+{"o":14.1924747972,"h":14.3121327314,"l":13.683532533,"c":13.8910610716,"v":983488.9890914659,"t":1722844800}
+{"o":13.8910610716,"h":14.3476620345,"l":13.3948835241,"c":14.0227469338,"v":844542.837481712,"t":1722848400}
+{"o":14.0227469338,"h":14.3960598035,"l":13.2538428375,"c":13.7643379896,"v":1237731.0182226277,"t":1722852000}
+{"o":13.7643379896,"h":13.9491361139,"l":13.1024068702,"c":13.771819887,"v":1412428.2269591731,"t":1722855600}
+{"o":13.771819887,"h":14.3225838579,"l":13.1717690871,"c":13.5042193414,"v":1671011.1885757698,"t":1722859200}
+{"o":13.5042193414,"h":15.0812125417,"l":13.1598611499,"c":14.721686642,"v":1972236.2932901862,"t":1722862800}
+{"o":14.721686642,"h":15.9884808305,"l":14.1298870492,"c":14.9014763396,"v":1746216.1428551197,"t":1722866400}
+{"o":14.9014763396,"h":15.3087091388,"l":14.257347196,"c":14.6509846627,"v":1485247.0570118511,"t":1722870000}
+{"o":14.6509846627,"h":15.3697555433,"l":14.5003537425,"c":14.7627996213,"v":1415136.7950801863,"t":1722873600}
+{"o":14.7627996213,"h":15.2134336634,"l":14.5844582776,"c":15.0258741769,"v":873243.1417349662,"t":1722877200}
+{"o":15.0258741769,"h":15.1187898871,"l":14.2947581523,"c":14.3319271133,"v":798950.4726948775,"t":1722880800}
+{"o":14.3319271133,"h":14.7845456942,"l":14.1199984011,"c":14.5276444249,"v":896709.2634466466,"t":1722884400}
+{"o":14.5276444249,"h":14.9774431162,"l":14.4779029665,"c":14.8999347332,"v":705449.532751184,"t":1722888000}
+{"o":14.8999347332,"h":15.2929059983,"l":14.6446586183,"c":14.7763263957,"v":790248.4313783536,"t":1722891600}
+{"o":14.7763263957,"h":15.0985190655,"l":14.6850243434,"c":14.8695374897,"v":707490.2232900101,"t":1722895200}
+{"o":14.8695374897,"h":15.1561013043,"l":14.4470500646,"c":14.6115385986,"v":544595.803930232,"t":1722898800}
+{"o":14.6115385986,"h":15.7974200347,"l":14.4918725583,"c":15.6429262698,"v":1123699.9463181605,"t":1722902400}
+{"o":15.6429262698,"h":15.9524515529,"l":15.1822710054,"c":15.3927697846,"v":866118.9217550139,"t":1722906000}
+{"o":15.3927697846,"h":15.6771585498,"l":15.004986114,"c":15.1910258954,"v":503765.0421228844,"t":1722909600}
+{"o":15.1910258954,"h":15.2282382806,"l":14.891215592,"c":15.0471057839,"v":445213.7433258849,"t":1722913200}
+{"o":15.0471057839,"h":15.4403150226,"l":14.9132357589,"c":15.4239162865,"v":448423.0505543094,"t":1722916800}
+{"o":15.4239162865,"h":15.6856391175,"l":15.184093598,"c":15.6047693672,"v":584268.7029974381,"t":1722920400}
+{"o":15.6047693672,"h":15.858455516,"l":15.4070681633,"c":15.5422259669,"v":527375.0328628652,"t":1722924000}
+{"o":15.5422259669,"h":15.6474323163,"l":15.3742156482,"c":15.5980177026,"v":423392.6731725645,"t":1722927600}
+{"o":15.5980177026,"h":15.6113946466,"l":15.0078868073,"c":15.1001745448,"v":658470.4441209194,"t":1722931200}
+{"o":15.1001745448,"h":15.3237328428,"l":14.9823052957,"c":15.2500606435,"v":552947.0557016097,"t":1722934800}
+{"o":15.2500606435,"h":15.4889579794,"l":15.1337202908,"c":15.2972837641,"v":422377.7666959875,"t":1722938400}
+{"o":15.2972837641,"h":15.5827818237,"l":15.0891303249,"c":15.3854929483,"v":482155.0002725421,"t":1722942000}
+{"o":15.3854929483,"h":15.6134761918,"l":15.1697412579,"c":15.2414274797,"v":537996.6814500849,"t":1722945600}
+{"o":15.2414274797,"h":15.7283816309,"l":15.0437938999,"c":15.5604712964,"v":792832.5608116756,"t":1722949200}
+{"o":15.5604712964,"h":16.463396198,"l":15.4458611121,"c":16.1609610615,"v":1013207.3065263611,"t":1722952800}
+{"o":16.1609610615,"h":16.3642196321,"l":15.806500687,"c":16.1516328606,"v":646096.1859088596,"t":1722956400}
+{"o":16.1516328606,"h":16.3975493782,"l":15.9401774599,"c":16.2260692562,"v":709937.58545643,"t":1722960000}
+{"o":16.2260692562,"h":16.4354119576,"l":15.8564146835,"c":15.9579165027,"v":573923.7368587125,"t":1722963600}
+{"o":15.9579165027,"h":16.2381098895,"l":15.6137316858,"c":15.8400044044,"v":524064.8582656704,"t":1722967200}
+{"o":15.8400044044,"h":16.062147651,"l":15.6059911583,"c":15.8263210404,"v":536204.9971835153,"t":1722970800}
+{"o":15.8263210404,"h":16.0017699366,"l":15.1205806249,"c":15.7720082049,"v":551239.464704043,"t":1722974400}
+{"o":15.7720082049,"h":15.8793465809,"l":15.529939812,"c":15.7688729145,"v":455379.1418723978,"t":1722978000}
+{"o":15.7688729145,"h":16.0136427491,"l":15.4910348044,"c":15.5404775992,"v":641767.9327938912,"t":1722981600}
+{"o":15.5404775992,"h":15.8157375793,"l":15.338693,"c":15.5908240308,"v":451166.2789250013,"t":1722985200}
+{"o":15.5908240308,"h":15.8528316013,"l":15.4035283425,"c":15.7151154426,"v":545602.194814575,"t":1722988800}
+{"o":15.7151154426,"h":16.3158925714,"l":15.4527572076,"c":16.1999858767,"v":664421.2072040988,"t":1722992400}
+{"o":16.1999858767,"h":16.6627175907,"l":16.0503265802,"c":16.3807945745,"v":749582.1009059311,"t":1722996000}
+{"o":16.3807945745,"h":16.6659798879,"l":16.3462193608,"c":16.6567216286,"v":474743.266187186,"t":1722999600}
+{"o":16.6567216286,"h":17.1446694246,"l":16.48011424,"c":16.8678515371,"v":613352.0794185927,"t":1723003200}
+{"o":16.8678515371,"h":17.0435227633,"l":16.8186276515,"c":16.8518529125,"v":467865.6923057766,"t":1723006800}
+{"o":16.8518529125,"h":16.9349279887,"l":16.6796956772,"c":16.7147064821,"v":414911.3692855124,"t":1723010400}
+{"o":16.7147064821,"h":16.8429685881,"l":16.5559783835,"c":16.7638324294,"v":409349.3070250613,"t":1723014000}
+{"o":16.7638324294,"h":17.0129854707,"l":16.6835676429,"c":16.8837657476,"v":426929.7184249875,"t":1723017600}
+{"o":16.8837657476,"h":17.0025993178,"l":16.7675198365,"c":16.7841193992,"v":419636.5457651087,"t":1723021200}
+{"o":16.7841193992,"h":16.9521151117,"l":16.7204917945,"c":16.7306378461,"v":556515.6481837246,"t":1723024800}
+{"o":16.7306378461,"h":16.759796367,"l":16.4900767155,"c":16.5925015462,"v":505352.2376472576,"t":1723028400}
+{"o":16.5925015462,"h":16.8145522552,"l":16.4255719091,"c":16.6828054497,"v":514378.6183964652,"t":1723032000}
+{"o":16.6828054497,"h":16.8726301614,"l":16.3469933934,"c":16.4215145069,"v":654518.578966243,"t":1723035600}
+{"o":16.4215145069,"h":16.8284478586,"l":15.7790638241,"c":16.1720861931,"v":933168.963935341,"t":1723039200}
+{"o":16.1720861931,"h":16.567602186,"l":16.0838129581,"c":16.4383117902,"v":719985.05531267,"t":1723042800}
+{"o":16.4383117902,"h":16.5570369254,"l":16.1404874927,"c":16.2883205751,"v":633336.9366832944,"t":1723046400}
+{"o":16.2883205751,"h":16.6131775393,"l":16.0053944626,"c":16.3147937882,"v":575778.916530398,"t":1723050000}
+{"o":16.3147937882,"h":16.3540609088,"l":15.9599351882,"c":16.0329342879,"v":679080.7582262987,"t":1723053600}
+{"o":16.0329342879,"h":16.2424066094,"l":15.7848834849,"c":15.9705907693,"v":488092.1550038304,"t":1723057200}
+{"o":15.9705907693,"h":16.4890831382,"l":15.8503369746,"c":16.3507250581,"v":653473.3040534315,"t":1723060800}
+{"o":16.3507250581,"h":16.6729923359,"l":16.2857911938,"c":16.5455893278,"v":453518.0850202573,"t":1723064400}
+{"o":16.5455893278,"h":16.5694622789,"l":16.0034865843,"c":16.3890564189,"v":528270.3215297064,"t":1723068000}
+{"o":16.3890564189,"h":16.5272687516,"l":16.2052682235,"c":16.2878406816,"v":345503.0210209818,"t":1723071600}
+{"o":16.2878406816,"h":16.4179389539,"l":15.7509731916,"c":16.197694055,"v":524326.3432391885,"t":1723075200}
+{"o":16.197694055,"h":17.1968963952,"l":15.9541322435,"c":17.0206132141,"v":905385.1594885354,"t":1723078800}
+{"o":17.0206132141,"h":17.4284849241,"l":17.0192762303,"c":17.269810109,"v":652579.261079099,"t":1723082400}
+{"o":17.269810109,"h":17.4337776588,"l":17.0716459955,"c":17.077406301,"v":444551.5416773455,"t":1723086000}
+{"o":17.077406301,"h":17.2235943636,"l":16.8910895934,"c":16.9301299737,"v":390436.8448275525,"t":1723089600}
+{"o":16.9301299737,"h":17.1302924147,"l":16.9184919854,"c":17.0604500814,"v":295087.0172079926,"t":1723093200}
+{"o":17.0604500814,"h":17.2609658611,"l":16.9448975159,"c":17.1933557503,"v":330852.3811270797,"t":1723096800}
+{"o":17.1933557503,"h":17.3493046368,"l":17.079430969,"c":17.0952200485,"v":385621.3685732274,"t":1723100400}
+{"o":17.0952200485,"h":17.2348548042,"l":17.0734836492,"c":17.2136998173,"v":327299.0765504405,"t":1723104000}
+{"o":17.2136998173,"h":17.3236928604,"l":17.1250428565,"c":17.1788460642,"v":337781.1200736884,"t":1723107600}
+{"o":17.1788460642,"h":17.2093430004,"l":17.0219021552,"c":17.1242848491,"v":376672.6581764172,"t":1723111200}
+{"o":17.1242848491,"h":17.2535633908,"l":17.0702712189,"c":17.1526218814,"v":316515.518482041,"t":1723114800}
+{"o":17.1526218814,"h":17.6445320056,"l":16.7352099504,"c":17.3100167748,"v":688440.4559511746,"t":1723118400}
+{"o":17.3100167748,"h":17.5518866242,"l":16.9884868123,"c":17.1223010537,"v":1008924.6315359727,"t":1723122000}
+{"o":17.1223010537,"h":17.8399882081,"l":17.0128443347,"c":17.6515899037,"v":928102.5931395048,"t":1723125600}
+{"o":17.6515899037,"h":17.8449736661,"l":17.5008447066,"c":17.8252946141,"v":673231.1579789629,"t":1723129200}
+{"o":17.8252946141,"h":18.0753509688,"l":17.3712380731,"c":17.3803501588,"v":803251.5644403084,"t":1723132800}
+{"o":17.3803501588,"h":17.4630103823,"l":17.0586532093,"c":17.1156367484,"v":633436.5272540833,"t":1723136400}
+{"o":17.1156367484,"h":17.223560555,"l":17.0078240254,"c":17.1030017255,"v":469714.285785716,"t":1723140000}
+{"o":17.1030017255,"h":17.1325816155,"l":16.9060726232,"c":16.9660142397,"v":409853.7248169985,"t":1723143600}
+{"o":16.9660142397,"h":17.0442336309,"l":16.8316178652,"c":16.8782746187,"v":355607.4781907595,"t":1723147200}
+{"o":16.8782746187,"h":17.4143910427,"l":16.8732801966,"c":17.3766478156,"v":486273.9016777956,"t":1723150800}
+{"o":17.3766478156,"h":17.7503517718,"l":16.8890327824,"c":17.4074487969,"v":831840.2306636655,"t":1723154400}
+{"o":17.4074487969,"h":17.6424811332,"l":17.2625933227,"c":17.5424626035,"v":759171.5979696579,"t":1723158000}
+{"o":17.5424626035,"h":17.590854858,"l":17.1210004022,"c":17.2162995134,"v":615470.5120678343,"t":1723161600}
+{"o":17.2162995134,"h":17.2857577787,"l":16.9780353505,"c":17.0210569352,"v":475516.1242120242,"t":1723165200}
+{"o":17.0210569352,"h":17.0810105308,"l":16.632048306,"c":16.7121177574,"v":350333.8047574583,"t":1723168800}
+{"o":16.7121177574,"h":16.9096500555,"l":16.4015532437,"c":16.4978283765,"v":309675.8266685245,"t":1723172400}
+{"o":16.4978283765,"h":16.5169095467,"l":16.1299368022,"c":16.1913623568,"v":312095.9358329926,"t":1723176000}
+{"o":16.1913623568,"h":16.3441586564,"l":16.1209380593,"c":16.3076286438,"v":272577.2458714918,"t":1723179600}
+{"o":16.3076286438,"h":16.4052707109,"l":16.2002068909,"c":16.3229309927,"v":285287.0505351506,"t":1723183200}
+{"o":16.3229309927,"h":16.7911032756,"l":16.3203965787,"c":16.6234429399,"v":295698.2539748398,"t":1723186800}
+{"o":16.6234429399,"h":16.8107201258,"l":16.6092689425,"c":16.7794562676,"v":260072.1258334737,"t":1723190400}
+{"o":16.7794562676,"h":16.7965269974,"l":16.5186516355,"c":16.5766347531,"v":271785.697631653,"t":1723194000}
+{"o":16.5766347531,"h":16.5925778436,"l":16.2523254182,"c":16.3533158704,"v":342548.8295137613,"t":1723197600}
+{"o":16.3533158704,"h":16.4332298167,"l":16.2748822866,"c":16.4009082076,"v":227556.2627432795,"t":1723201200}
+{"o":16.4009082076,"h":16.532064356,"l":16.1730862081,"c":16.3842836037,"v":316969.7649747916,"t":1723204800}
+{"o":16.3842836037,"h":16.4898721954,"l":16.1486248667,"c":16.431186673,"v":555906.1667759442,"t":1723208400}
+{"o":16.431186673,"h":16.9396954328,"l":15.9518328502,"c":16.5504330794,"v":811881.4617125535,"t":1723212000}
+{"o":16.5504330794,"h":16.6791658455,"l":16.2199565881,"c":16.3226157925,"v":424692.3984917663,"t":1723215600}
+{"o":16.3226157925,"h":16.4964013124,"l":16.2673534296,"c":16.4723960521,"v":399271.3738122701,"t":1723219200}
+{"o":16.4723960521,"h":16.6636796848,"l":16.3146734182,"c":16.4210687079,"v":302141.5137925344,"t":1723222800}
+{"o":16.4210687079,"h":16.6571682245,"l":16.2649784201,"c":16.6115949687,"v":329048.9046591462,"t":1723226400}
+{"o":16.6115949687,"h":16.7000647621,"l":16.5155748741,"c":16.6022392827,"v":249287.6971473108,"t":1723230000}
+{"o":16.6022392827,"h":16.7002656498,"l":16.4685444631,"c":16.5059795473,"v":345012.4956600206,"t":1723233600}
+{"o":16.5059795473,"h":16.612397429,"l":16.3147631476,"c":16.6001594662,"v":364023.4324843824,"t":1723237200}
+{"o":16.6001594662,"h":16.7776878233,"l":16.1897238629,"c":16.5480367999,"v":455330.0650283815,"t":1723240800}
+{"o":16.5480367999,"h":16.7830627348,"l":16.3499052015,"c":16.6714462972,"v":437384.9345736763,"t":1723244400}
+{"o":16.6714462972,"h":17.0695488077,"l":16.4789977318,"c":16.4982998177,"v":561160.1811575692,"t":1723248000}
+{"o":16.4982998177,"h":16.668698734,"l":16.3814680624,"c":16.4808716024,"v":329170.3990815691,"t":1723251600}
+{"o":16.4808716024,"h":16.6403860862,"l":16.4377384877,"c":16.4493581999,"v":285365.1503751228,"t":1723255200}
+{"o":16.4493581999,"h":16.4763658395,"l":16.3187186525,"c":16.4054699812,"v":284859.8649579692,"t":1723258800}
+{"o":16.4054699812,"h":16.4887353048,"l":16.1991888081,"c":16.3552770439,"v":241499.4724579137,"t":1723262400}
+{"o":16.3552770439,"h":16.4637610964,"l":16.2863027949,"c":16.4070624875,"v":232230.5656576231,"t":1723266000}
+{"o":16.4070624875,"h":16.5118813652,"l":16.3936058563,"c":16.4679902079,"v":246960.7539907665,"t":1723269600}
+{"o":16.4679902079,"h":16.5738398258,"l":16.3716964135,"c":16.5738398258,"v":227696.4192734712,"t":1723273200}
+{"o":16.5738398258,"h":16.6155841561,"l":16.3823351197,"c":16.4352411856,"v":273348.8699470989,"t":1723276800}
+{"o":16.4352411856,"h":16.5843509499,"l":16.3782753018,"c":16.5003713765,"v":230840.5856914268,"t":1723280400}
+{"o":16.5003713765,"h":16.5683652952,"l":16.4455733689,"c":16.4616728773,"v":201068.4494084772,"t":1723284000}
+{"o":16.4616728773,"h":16.8411957888,"l":16.4129815784,"c":16.6123219352,"v":201682.1790931938,"t":1723287600}
+{"o":16.6123219352,"h":16.7726377676,"l":16.5456989764,"c":16.5548031311,"v":213346.4829223844,"t":1723291200}
+{"o":16.5548031311,"h":16.5621821229,"l":16.378574244,"c":16.3929598478,"v":285633.9475381825,"t":1723294800}
+{"o":16.3929598478,"h":16.4930516132,"l":16.2642745578,"c":16.4012971614,"v":300405.0097229538,"t":1723298400}
+{"o":16.4012971614,"h":16.5461825703,"l":16.3709695776,"c":16.4297932196,"v":288308.9717422773,"t":1723302000}
+{"o":16.4297932196,"h":16.4673976101,"l":16.3237695192,"c":16.3807707417,"v":309349.4074836783,"t":1723305600}
+{"o":16.3807707417,"h":16.4800408439,"l":16.3029026774,"c":16.4285089887,"v":242333.6093668872,"t":1723309200}
+{"o":16.4285089887,"h":16.5158424082,"l":16.2317926334,"c":16.2427806934,"v":304721.1048139654,"t":1723312800}
+{"o":16.2427806934,"h":16.3794018446,"l":16.1840760479,"c":16.2860323406,"v":268336.2840796739,"t":1723316400}
+{"o":16.2860323406,"h":16.3268579421,"l":16.1687808032,"c":16.2365291648,"v":230933.7627395763,"t":1723320000}
+{"o":16.2365291648,"h":16.3128372087,"l":16.234379721,"c":16.2940908831,"v":251154.9389918126,"t":1723323600}
+{"o":16.2940908831,"h":16.3159669838,"l":16.1076601752,"c":16.139331665,"v":203436.0453971269,"t":1723327200}
+{"o":16.139331665,"h":16.1797339979,"l":16.0257688395,"c":16.1084577831,"v":204227.3151234714,"t":1723330800}
+{"o":16.1084577831,"h":16.2179164685,"l":13.3620284664,"c":13.7758554257,"v":264189.2480733637,"t":1723334400}
+{"o":13.7758554257,"h":13.8265065606,"l":10.5441511022,"c":12.1644816276,"v":222064.7953488253,"t":1723338000}
+{"o":12.1644816276,"h":12.8640322457,"l":11.6625156223,"c":12.6912303284,"v":192617.6842458688,"t":1723341600}
+{"o":12.6912303284,"h":13.1912755585,"l":12.3619082955,"c":12.876108811,"v":301793.7667171078,"t":1723345200}
+{"o":12.876108811,"h":13.2660057071,"l":12.7118523003,"c":13.0042842786,"v":263291.7930212732,"t":1723348800}
+{"o":13.0042842786,"h":13.4507424771,"l":12.9789394479,"c":13.4227117752,"v":161874.8299313433,"t":1723352400}
+{"o":13.4227117752,"h":13.4528550501,"l":13.0723882281,"c":13.1361076285,"v":178007.0480251346,"t":1723356000}
+{"o":13.1361076285,"h":13.3416528405,"l":13.1361076285,"c":13.2502163367,"v":198023.6138215238,"t":1723359600}
+{"o":13.2502163367,"h":13.5944727503,"l":13.2193459258,"c":13.4277964402,"v":210625.1223763311,"t":1723363200}
+{"o":13.4277964402,"h":13.8063776445,"l":13.3227994255,"c":13.5574415607,"v":288217.0694904824,"t":1723366800}
+{"o":13.5574415607,"h":13.6652892869,"l":13.4404278857,"c":13.5051470422,"v":238467.30704831,"t":1723370400}
+{"o":13.5051470422,"h":13.7053651599,"l":13.2620783375,"c":13.5248438457,"v":317574.6945006207,"t":1723374000}
+{"o":13.5248438457,"h":13.5375985812,"l":13.1299269565,"c":13.2276934893,"v":347473.3897570859,"t":1723377600}
+{"o":13.2276934893,"h":13.2643686333,"l":9.57625085,"c":9.8565753401,"v":383157.8965238794,"t":1723381200}
+{"o":9.8565753401,"h":10.5960868158,"l":9.5267522456,"c":9.7340521296,"v":353666.4730198792,"t":1723384800}
+{"o":9.7340521296,"h":10.5355226991,"l":9.5210599187,"c":10.417321334,"v":464273.0617823029,"t":1723388400}
+{"o":10.417321334,"h":12.3091255529,"l":9.4537462304,"c":10.1954254425,"v":322602.6958652801,"t":1723392000}
+{"o":10.1954254425,"h":10.4722291942,"l":9.906811571,"c":10.1049172274,"v":276845.9439600671,"t":1723395600}
+{"o":10.1049172274,"h":10.6814218476,"l":9.9559569955,"c":10.519849337,"v":321980.7566385496,"t":1723399200}
+{"o":10.519849337,"h":11.1726595641,"l":10.2905979929,"c":10.7668540098,"v":471489.2305686257,"t":1723402800}
+{"o":10.7668540098,"h":11.5214025479,"l":10.050177411,"c":10.2688422002,"v":543195.4149632979,"t":1723406400}
+{"o":10.2688422002,"h":10.6999880729,"l":9.706116724,"c":10.6314920244,"v":418579.0328987365,"t":1723410000}
+{"o":10.6314920244,"h":11.146168566,"l":10.3326735635,"c":10.7154553143,"v":521295.4985655944,"t":1723413600}
+{"o":10.7154553143,"h":10.930301228,"l":10.1511920277,"c":10.1971638968,"v":274720.7629612471,"t":1723417200}
+{"o":10.1971638968,"h":10.3917416317,"l":9.6968070002,"c":10.1555407034,"v":473404.1741541267,"t":1723420800}
+{"o":10.1555407034,"h":10.471855032,"l":9.9396935145,"c":10.3158301571,"v":346465.5496213973,"t":1723424400}
+{"o":10.3158301571,"h":11.2984605048,"l":10.2604120611,"c":11.0507791678,"v":249630.2447038023,"t":1723428000}
+{"o":11.0507791678,"h":11.1065559056,"l":10.6206635654,"c":10.6990238383,"v":248062.1087788462,"t":1723431600}
+{"o":10.6990238383,"h":11.0790725958,"l":10.6399391521,"c":10.8746512475,"v":258654.199917647,"t":1723435200}
+{"o":10.8746512475,"h":10.9251540451,"l":10.717564563,"c":10.7888062033,"v":215669.3451463149,"t":1723438800}
+{"o":10.7888062033,"h":11.0747011521,"l":10.7216541948,"c":11.0558532233,"v":251595.3201838415,"t":1723442400}
+{"o":11.0558532233,"h":11.3102807732,"l":10.8851089136,"c":11.1671759567,"v":537042.271245043,"t":1723446000}
+{"o":11.1671759567,"h":11.5301121182,"l":11.0514898668,"c":11.2217252985,"v":489050.0835831352,"t":1723449600}
+{"o":11.2217252985,"h":11.2974679241,"l":10.7946458913,"c":11.049968567,"v":381794.3323080574,"t":1723453200}
+{"o":11.049968567,"h":11.2822687037,"l":10.9249190143,"c":11.2153704757,"v":384513.4126605657,"t":1723456800}
+{"o":11.2153704757,"h":11.4804464953,"l":11.0910336996,"c":11.3937211187,"v":561297.5316278393,"t":1723460400}
+{"o":11.3937211187,"h":11.5183315284,"l":10.990071636,"c":11.3527754233,"v":436687.0529983793,"t":1723464000}
+{"o":11.3527754233,"h":11.7412294805,"l":10.7542729672,"c":10.8724403645,"v":529014.5607249507,"t":1723467600}
+{"o":10.8724403645,"h":11.3725343563,"l":10.3955830462,"c":10.9198704395,"v":904353.3081988121,"t":1723471200}
+{"o":10.9198704395,"h":11.8626751945,"l":10.660071287,"c":11.661392002,"v":765023.6321309687,"t":1723474800}
+{"o":11.661392002,"h":13.0213586158,"l":11.5153591992,"c":12.4064864142,"v":475714.5252200642,"t":1723478400}
+{"o":12.4064864142,"h":12.9232824806,"l":11.9980235983,"c":12.6709373969,"v":354244.4383375635,"t":1723482000}
+{"o":12.6709373969,"h":13.1648383798,"l":12.4586784558,"c":12.6882699729,"v":475645.9311594023,"t":1723485600}
+{"o":12.6882699729,"h":12.8882499192,"l":12.1036821882,"c":12.185377334,"v":377750.8881392337,"t":1723489200}
+{"o":12.185377334,"h":12.7821473602,"l":12.1345223533,"c":12.2517925001,"v":353374.0288108973,"t":1723492800}
+{"o":12.2517925001,"h":12.4755030644,"l":12.1178205232,"c":12.40138657,"v":469628.4288956801,"t":1723496400}
+{"o":12.40138657,"h":12.7333874443,"l":12.3837330244,"c":12.5003720519,"v":299540.2279154685,"t":1723500000}
+{"o":12.5003720519,"h":12.8908267128,"l":12.4970444885,"c":12.7883610845,"v":469112.5284704836,"t":1723503600}
+{"o":12.7883610845,"h":12.9980790738,"l":12.7278867611,"c":12.9434782505,"v":599685.0397913849,"t":1723507200}
+{"o":12.9434782505,"h":13.138703911,"l":12.8211855461,"c":13.1313285865,"v":402497.2953017434,"t":1723510800}
+{"o":13.1313285865,"h":13.1640850692,"l":12.8659675191,"c":13.0482686908,"v":361156.3873542718,"t":1723514400}
+{"o":13.0482686908,"h":13.0558758244,"l":12.7685913909,"c":12.8370855869,"v":489707.0293514878,"t":1723518000}
+{"o":12.8370855869,"h":13.1543626114,"l":12.7754764697,"c":13.122784902,"v":298243.4976973277,"t":1723521600}
+{"o":13.122784902,"h":13.2301276456,"l":12.9219069855,"c":13.099118702,"v":239370.4200190219,"t":1723525200}
+{"o":13.099118702,"h":13.3653492009,"l":12.9581626585,"c":13.2776508558,"v":250854.5839583043,"t":1723528800}
+{"o":13.2776508558,"h":13.4376302438,"l":13.0208425613,"c":13.06031289,"v":220575.683049038,"t":1723532400}
+{"o":13.06031289,"h":13.1179480177,"l":12.9243640254,"c":13.0350459868,"v":298595.4350558223,"t":1723536000}
+{"o":13.0350459868,"h":13.1716019687,"l":12.8881812552,"c":13.087975088,"v":304045.0567159523,"t":1723539600}
+{"o":13.087975088,"h":13.1310037049,"l":12.8371597888,"c":13.0214799618,"v":302272.4422511017,"t":1723543200}
+{"o":13.0214799618,"h":13.241197512,"l":12.9866279261,"c":13.1690828296,"v":270513.098894283,"t":1723546800}
+{"o":13.1690828296,"h":13.3050673134,"l":12.893216973,"c":12.9890383058,"v":506351.126961778,"t":1723550400}
+{"o":12.9890383058,"h":13.2800207041,"l":12.9307801615,"c":13.2400014953,"v":397259.4498717036,"t":1723554000}
+{"o":13.2400014953,"h":13.4698018142,"l":13.0174676784,"c":13.2418642286,"v":432409.8640650398,"t":1723557600}
+{"o":13.2418642286,"h":13.4405157194,"l":13.1333478949,"c":13.3463189724,"v":342003.623725967,"t":1723561200}
+{"o":13.3463189724,"h":13.6490915592,"l":13.0252149379,"c":13.3355560781,"v":488451.9401003074,"t":1723564800}
+{"o":13.3355560781,"h":13.3773224913,"l":12.8810052328,"c":13.0562706189,"v":486892.1869858429,"t":1723568400}
+{"o":13.0562706189,"h":13.477116837,"l":12.8471310794,"c":13.3261654093,"v":398185.0375624052,"t":1723572000}
+{"o":13.3261654093,"h":13.4274696497,"l":13.1626293166,"c":13.3799998899,"v":399584.6944118791,"t":1723575600}
+{"o":13.3799998899,"h":13.4148695884,"l":13.1154173771,"c":13.2132400572,"v":279673.3415796485,"t":1723579200}
+{"o":13.2132400572,"h":13.3885983991,"l":13.1046102756,"c":13.3115481526,"v":317696.5127708953,"t":1723582800}
+{"o":13.3115481526,"h":13.5258198593,"l":13.1941500917,"c":13.4193777239,"v":299956.93169856,"t":1723586400}
+{"o":13.4193777239,"h":13.4585858206,"l":13.2749306233,"c":13.3164097055,"v":265360.3189771445,"t":1723590000}
+{"o":13.3164097055,"h":13.3707458086,"l":13.1747127687,"c":13.1845567316,"v":312107.2462394388,"t":1723593600}
+{"o":13.1845567316,"h":13.3617649762,"l":12.9739721998,"c":13.1507304532,"v":307464.6362274188,"t":1723597200}
+{"o":13.1507304532,"h":13.2659911788,"l":13.1237672336,"c":13.2608441869,"v":252697.2947684522,"t":1723600800}
+{"o":13.2608441869,"h":13.3692720199,"l":13.1965312203,"c":13.2483404648,"v":289710.8153084797,"t":1723604400}
+{"o":13.2483404648,"h":13.2655007094,"l":13.1805638448,"c":13.1999302161,"v":284281.4993050692,"t":1723608000}
+{"o":13.1999302161,"h":13.2900858455,"l":13.1784598501,"c":13.213788759,"v":235237.0698066413,"t":1723611600}
+{"o":13.213788759,"h":13.4151523544,"l":13.1570514731,"c":13.3424494148,"v":236739.1690268209,"t":1723615200}
+{"o":13.3424494148,"h":13.386526828,"l":13.3036133945,"c":13.386526828,"v":205878.9194348489,"t":1723618800}
+{"o":13.386526828,"h":13.4814814073,"l":13.1231901311,"c":13.4507238464,"v":222873.0100709017,"t":1723622400}
+{"o":13.4507238464,"h":13.6404902293,"l":13.4324554938,"c":13.5975047701,"v":221319.7461486761,"t":1723626000}
+{"o":13.5975047701,"h":13.7596577363,"l":13.5964502238,"c":13.6512731678,"v":271749.0485813072,"t":1723629600}
+{"o":13.6512731678,"h":13.848766746,"l":13.4098767655,"c":13.578574992,"v":334362.7362754208,"t":1723633200}
+{"o":13.578574992,"h":13.9869513517,"l":13.5206965474,"c":13.756981389,"v":763055.4602581076,"t":1723636800}
+{"o":13.756981389,"h":13.9677354106,"l":13.452805303,"c":13.5830724169,"v":790650.6573425388,"t":1723640400}
+{"o":13.5830724169,"h":13.678220815,"l":13.4177982389,"c":13.5433066552,"v":735361.7118872239,"t":1723644000}
+{"o":13.5433066552,"h":13.700008958,"l":13.3500730909,"c":13.6373106868,"v":592816.83002012,"t":1723647600}
+{"o":13.6373106868,"h":13.9139268295,"l":13.3824036181,"c":13.6717031171,"v":654371.7945589782,"t":1723651200}
+{"o":13.6717031171,"h":13.8257608637,"l":13.6178652835,"c":13.6976482447,"v":452915.2507312784,"t":1723654800}
+{"o":13.6976482447,"h":13.7632020092,"l":13.4213663384,"c":13.5108722412,"v":314551.9520169935,"t":1723658400}
+{"o":13.5108722412,"h":13.5328919221,"l":13.0549881831,"c":13.1867700462,"v":302736.4867382921,"t":1723662000}
+{"o":13.1867700462,"h":13.225278834,"l":13.1644279131,"c":13.1837095776,"v":245703.4159279215,"t":1723665600}
+{"o":13.1837095776,"h":13.4206948952,"l":13.1289920335,"c":13.1762195954,"v":202049.4074258863,"t":1723669200}
+{"o":13.1762195954,"h":13.2289219916,"l":12.9373895171,"c":13.1420882526,"v":334655.5004216272,"t":1723672800}
+{"o":13.1420882526,"h":13.2975213892,"l":13.0819766069,"c":13.2197195924,"v":207914.7024261145,"t":1723676400}
+{"o":13.2197195924,"h":13.4601752247,"l":13.2196594546,"c":13.4191796986,"v":249848.9645681822,"t":1723680000}
+{"o":13.4191796986,"h":13.4887668415,"l":13.3090666926,"c":13.3840075106,"v":240348.6929557579,"t":1723683600}
+{"o":13.3840075106,"h":13.6592151665,"l":13.2794053126,"c":13.6014539648,"v":377812.3434252733,"t":1723687200}
+{"o":13.6014539648,"h":13.6533645475,"l":13.5826344994,"c":13.6051445372,"v":233435.4171799276,"t":1723690800}
+{"o":13.6051445372,"h":13.6222486553,"l":13.452910532,"c":13.5515187148,"v":346974.0478407822,"t":1723694400}
+{"o":13.5515187148,"h":13.7630930757,"l":13.2392904924,"c":13.4887976226,"v":249059.7433627953,"t":1723698000}
+{"o":13.4887976226,"h":13.5106231361,"l":13.2586365814,"c":13.3552036616,"v":321768.3362038724,"t":1723701600}
+{"o":13.3552036616,"h":13.4595252385,"l":13.1854172253,"c":13.3864025845,"v":239043.6340060426,"t":1723705200}
+{"o":13.3864025845,"h":13.4526307472,"l":13.3163297103,"c":13.4526307472,"v":229252.0005374638,"t":1723708800}
+{"o":13.4526307472,"h":13.5983089193,"l":13.3555096701,"c":13.4640148069,"v":233481.9833678469,"t":1723712400}
+{"o":13.4640148069,"h":13.4878494789,"l":13.3802521795,"c":13.4169258912,"v":307973.0991564019,"t":1723716000}
+{"o":13.4169258912,"h":13.5847364247,"l":13.4169258912,"c":13.5601129873,"v":261376.8192219177,"t":1723719600}
+{"o":13.5601129873,"h":13.7880611213,"l":13.4677280582,"c":13.4963964545,"v":490609.2636705748,"t":1723723200}
+{"o":13.4963964545,"h":13.7183753006,"l":13.4318212555,"c":13.6982397449,"v":453352.8729400881,"t":1723726800}
+{"o":13.6982397449,"h":13.8423162701,"l":13.5849009234,"c":13.6662955011,"v":432356.6179292105,"t":1723730400}
+{"o":13.6662955011,"h":13.9356380132,"l":13.6004899775,"c":13.7552135709,"v":376378.7640638482,"t":1723734000}
+{"o":13.7552135709,"h":13.9099868748,"l":13.7116840995,"c":13.746523289,"v":339120.3535784926,"t":1723737600}
+{"o":13.746523289,"h":13.8367681714,"l":13.4932304828,"c":13.5780502157,"v":358625.1238669393,"t":1723741200}
+{"o":13.5780502157,"h":13.7145464069,"l":13.0188898675,"c":13.2743679352,"v":833128.6853978994,"t":1723744800}
+{"o":13.2743679352,"h":13.5381481434,"l":13.1322932659,"c":13.3762673124,"v":659706.981856306,"t":1723748400}
+{"o":13.3762673124,"h":13.545527253,"l":13.248658655,"c":13.5349808026,"v":414500.0406964268,"t":1723752000}
+{"o":13.5349808026,"h":13.6723187654,"l":13.4842502706,"c":13.6723187654,"v":535127.0572965679,"t":1723755600}
+{"o":13.6723187654,"h":13.9691843624,"l":13.5424124461,"c":13.8081898961,"v":491849.4703088053,"t":1723759200}
+{"o":13.8081898961,"h":13.8447946632,"l":13.3358363615,"c":13.3518396929,"v":269409.3267102955,"t":1723762800}
+{"o":13.3518396929,"h":13.3727153461,"l":12.9339116098,"c":12.9582682018,"v":267087.2768658497,"t":1723766400}
+{"o":12.9582682018,"h":13.0218843301,"l":10.7154240292,"c":10.810554008,"v":239079.3275907771,"t":1723770000}
+{"o":10.810554008,"h":11.5792219994,"l":10.4302248228,"c":11.1254842081,"v":376537.7137502898,"t":1723773600}
+{"o":11.1254842081,"h":12.1760522975,"l":11.0181067129,"c":11.8602477664,"v":305004.4677149808,"t":1723777200}
+{"o":11.8602477664,"h":12.0998431389,"l":11.6933359066,"c":12.0550266878,"v":192383.1769833103,"t":1723780800}
+{"o":12.0550266878,"h":12.3983246866,"l":12.017072124,"c":12.3239741554,"v":210455.8313697536,"t":1723784400}
+{"o":12.3239741554,"h":12.5008845002,"l":11.8592091155,"c":12.1045491725,"v":256190.9161806819,"t":1723788000}
+{"o":12.1045491725,"h":12.33532205,"l":12.0668998086,"c":12.291328033,"v":198815.3185218101,"t":1723791600}
+{"o":12.291328033,"h":12.8727574147,"l":12.1997175761,"c":12.7445794271,"v":240302.3041762762,"t":1723795200}
+{"o":12.7445794271,"h":12.8731257301,"l":12.7254825348,"c":12.8526916949,"v":202176.3433286303,"t":1723798800}
+{"o":12.8526916949,"h":12.8526916949,"l":12.1262081488,"c":12.2098866194,"v":218618.8301155536,"t":1723802400}
+{"o":12.2098866194,"h":12.4446594385,"l":11.7360253849,"c":12.2186776892,"v":511300.7437895581,"t":1723806000}
+{"o":12.2186776892,"h":12.2774265836,"l":11.8186749227,"c":11.8597705904,"v":482979.7605135218,"t":1723809600}
+{"o":11.8597705904,"h":12.4574783324,"l":11.4188340532,"c":12.2349644966,"v":605775.1085977211,"t":1723813200}
+{"o":12.2349644966,"h":12.9309945304,"l":12.0082100665,"c":12.6806995902,"v":611777.811088805,"t":1723816800}
+{"o":12.6806995902,"h":13.0016296115,"l":12.4729081491,"c":12.6189244272,"v":508277.9057490929,"t":1723820400}
+{"o":12.6189244272,"h":12.7913614719,"l":12.4912489816,"c":12.6224994968,"v":432309.2251019707,"t":1723824000}
+{"o":12.6224994968,"h":12.758076413,"l":12.265190658,"c":12.5732915024,"v":436567.1031162327,"t":1723827600}
+{"o":12.5732915024,"h":12.6664211961,"l":12.168740959,"c":12.442705798,"v":404142.832500729,"t":1723831200}
+{"o":12.442705798,"h":12.9482423997,"l":12.442705798,"c":12.8619579002,"v":377940.204765413,"t":1723834800}
+{"o":12.8619579002,"h":12.9557140326,"l":12.8054439329,"c":12.8062490592,"v":269537.3798410872,"t":1723838400}
+{"o":12.8062490592,"h":12.8727154129,"l":12.651456849,"c":12.6844879874,"v":283308.2643661425,"t":1723842000}
+{"o":12.6844879874,"h":12.7187988,"l":12.5811001099,"c":12.6002785255,"v":223302.9821972017,"t":1723845600}
+{"o":12.6002785255,"h":12.6084650354,"l":12.5379433132,"c":12.5433932541,"v":199784.0941518406,"t":1723849200}
+{"o":12.5433932541,"h":12.609491092,"l":12.421042241,"c":12.5784174939,"v":263391.0481672903,"t":1723852800}
+{"o":12.5784174939,"h":12.6683527309,"l":12.5558612705,"c":12.6163434183,"v":199801.3951593961,"t":1723856400}
+{"o":12.6163434183,"h":12.7018699441,"l":12.6028347743,"c":12.6424859287,"v":191942.3932586313,"t":1723860000}
+{"o":12.6424859287,"h":12.7322336912,"l":12.5082666983,"c":12.6005591138,"v":205356.9667069556,"t":1723863600}
+{"o":12.6005591138,"h":12.7209430084,"l":12.5831835492,"c":12.7125518903,"v":167631.053642143,"t":1723867200}
+{"o":12.7125518903,"h":12.7845681984,"l":12.6621384992,"c":12.7104261145,"v":166803.0296508198,"t":1723870800}
+{"o":12.7104261145,"h":12.7328994759,"l":12.644049745,"c":12.6653003757,"v":172719.9867041387,"t":1723874400}
+{"o":12.6653003757,"h":12.7070458645,"l":12.6252140501,"c":12.7070458645,"v":200227.0784239083,"t":1723878000}
+{"o":12.7070458645,"h":12.7701146136,"l":12.6563471432,"c":12.7673983443,"v":166125.6678030304,"t":1723881600}
+{"o":12.7673983443,"h":12.8826798608,"l":12.7260370789,"c":12.7857372,"v":184968.3857972419,"t":1723885200}
+{"o":12.7857372,"h":12.9589987402,"l":12.6772399744,"c":12.8065812635,"v":187602.8488083993,"t":1723888800}
+{"o":12.8065812635,"h":12.8992808139,"l":12.7693729924,"c":12.8693464549,"v":182500.0037260181,"t":1723892400}
+{"o":12.8693464549,"h":12.9292482398,"l":12.8040521397,"c":12.8735522439,"v":206054.6017413831,"t":1723896000}
+{"o":12.8735522439,"h":12.97958317,"l":12.8267611947,"c":12.8531013155,"v":283944.5748635314,"t":1723899600}
+{"o":12.8531013155,"h":12.9794879538,"l":12.7647551419,"c":12.9256544147,"v":271364.2137496423,"t":1723903200}
+{"o":12.9256544147,"h":12.9751004957,"l":12.8311370611,"c":12.8379799875,"v":293157.5347229561,"t":1723906800}
+{"o":12.8379799875,"h":13.0604290291,"l":12.8340764551,"c":12.9937565305,"v":253072.7289508752,"t":1723910400}
+{"o":12.9937565305,"h":13.038701481,"l":12.8536551572,"c":12.8644770115,"v":210612.7435523907,"t":1723914000}
+{"o":12.8644770115,"h":12.884013319,"l":12.7126585981,"c":12.8040556179,"v":173030.6104554515,"t":1723917600}
+{"o":12.8040556179,"h":12.8765956965,"l":12.7861653821,"c":12.8566326872,"v":150467.1535444622,"t":1723921200}
+{"o":12.8566326872,"h":12.8805277091,"l":12.7434015425,"c":12.8372412307,"v":149024.2632962604,"t":1723924800}
+{"o":12.8372412307,"h":13.2662290421,"l":12.8077931541,"c":13.1902028437,"v":152193.9431259618,"t":1723928400}
+{"o":13.1902028437,"h":13.2466925656,"l":13.013962771,"c":13.0781334399,"v":225780.6052634044,"t":1723932000}
+{"o":13.0781334399,"h":13.2924104447,"l":13.060714768,"c":13.1935471479,"v":175336.2578067102,"t":1723935600}
+{"o":13.1935471479,"h":13.3382297321,"l":13.1119046409,"c":13.2955753781,"v":239674.8426813464,"t":1723939200}
+{"o":13.2955753781,"h":13.3169638276,"l":13.0685087895,"c":13.1732675122,"v":328909.6800368673,"t":1723942800}
+{"o":13.1732675122,"h":13.3468035745,"l":13.1494073313,"c":13.3225326332,"v":262676.3227622209,"t":1723946400}
+{"o":13.3225326332,"h":13.5474026727,"l":13.1592618403,"c":13.2769730787,"v":228300.772536424,"t":1723950000}
+{"o":13.2769730787,"h":13.3817371606,"l":13.2209800153,"c":13.348586262,"v":198137.8142393677,"t":1723953600}
+{"o":13.348586262,"h":13.4036860776,"l":13.3229488085,"c":13.3466108905,"v":180717.629972701,"t":1723957200}
+{"o":13.3466108905,"h":13.4087779421,"l":13.3348502204,"c":13.3963308859,"v":185621.9326616131,"t":1723960800}
+{"o":13.3963308859,"h":13.419067406,"l":13.3169418081,"c":13.3466976214,"v":169823.5758776989,"t":1723964400}
+{"o":13.3466976214,"h":13.3771325592,"l":13.3197709649,"c":13.3771325592,"v":159333.5817633811,"t":1723968000}
+{"o":13.3771325592,"h":13.4894338297,"l":13.3655387177,"c":13.4744452064,"v":185692.3855529027,"t":1723971600}
+{"o":13.4744452064,"h":13.8028056275,"l":13.4432531773,"c":13.5422701177,"v":410602.7881806777,"t":1723975200}
+{"o":13.5422701177,"h":13.6010322677,"l":13.507026443,"c":13.6010322677,"v":193046.7507335479,"t":1723978800}
+{"o":13.6010322677,"h":13.7640042161,"l":13.5425930545,"c":13.6848207939,"v":281730.1519471255,"t":1723982400}
+{"o":13.6848207939,"h":13.7955845029,"l":13.6196822814,"c":13.6295855881,"v":239736.9808563516,"t":1723986000}
+{"o":13.6295855881,"h":13.7903454348,"l":13.6259963853,"c":13.7196882933,"v":245948.9224858459,"t":1723989600}
+{"o":13.7196882933,"h":13.8668687788,"l":13.6895515049,"c":13.8010428862,"v":205418.743344703,"t":1723993200}
+{"o":13.8010428862,"h":13.9402111249,"l":13.7662404224,"c":13.8898430252,"v":239424.4815929528,"t":1723996800}
+{"o":13.8898430252,"h":13.9661089014,"l":13.7272225108,"c":13.7738856042,"v":276476.3315869023,"t":1724000400}
+{"o":13.7738856042,"h":13.8798194675,"l":13.7561221248,"c":13.8749834766,"v":228115.1862129092,"t":1724004000}
+{"o":13.8749834766,"h":13.9677466517,"l":13.8490691547,"c":13.9472004824,"v":200104.8299918784,"t":1724007600}
+{"o":13.9472004824,"h":14.003810782,"l":13.8857664074,"c":13.943291855,"v":197016.4881697852,"t":1724011200}
+{"o":13.943291855,"h":13.949678543,"l":13.6513760664,"c":13.6863119634,"v":270956.0169460805,"t":1724014800}
+{"o":13.6863119634,"h":13.8516236391,"l":13.6380709769,"c":13.7447444004,"v":285897.142766238,"t":1724018400}
+{"o":13.7447444004,"h":13.7726976128,"l":13.5070698665,"c":13.5407895662,"v":379333.4446890511,"t":1724022000}
+{"o":13.5407895662,"h":13.6411450611,"l":13.4841900277,"c":13.5053317495,"v":405980.640760825,"t":1724025600}
+{"o":13.5053317495,"h":13.5865050201,"l":13.4615918263,"c":13.5086720723,"v":256692.0610130324,"t":1724029200}
+{"o":13.5086720723,"h":13.587364292,"l":13.4632358002,"c":13.5661896983,"v":189296.6283746667,"t":1724032800}
+{"o":13.5661896983,"h":13.6325568465,"l":13.5358090589,"c":13.6176075422,"v":203861.395121807,"t":1724036400}
+{"o":13.6176075422,"h":13.6347454931,"l":13.5559465521,"c":13.6105261343,"v":229542.5247528141,"t":1724040000}
+{"o":13.6105261343,"h":13.6312146983,"l":13.422912426,"c":13.4543681479,"v":234809.3108280189,"t":1724043600}
+{"o":13.4543681479,"h":13.5735712766,"l":13.399799588,"c":13.4941504633,"v":254875.512447405,"t":1724047200}
+{"o":13.4941504633,"h":13.5561418678,"l":13.3370177306,"c":13.3595768615,"v":184828.0502932548,"t":1724050800}
+{"o":13.3595768615,"h":13.4129925268,"l":13.3449492059,"c":13.3926456251,"v":204812.3676436503,"t":1724054400}
+{"o":13.3926456251,"h":13.4588914315,"l":13.2282581835,"c":13.2368280674,"v":234390.8875496381,"t":1724058000}
+{"o":13.2368280674,"h":13.2997608715,"l":12.7547233252,"c":12.9250952629,"v":297855.0983937904,"t":1724061600}
+{"o":12.9250952629,"h":13.0437626802,"l":12.8867072846,"c":13.0322984868,"v":233054.6195376532,"t":1724065200}
+{"o":13.0322984868,"h":13.1195666518,"l":12.9975635078,"c":13.1087554616,"v":262523.2546584248,"t":1724068800}
+{"o":13.1087554616,"h":13.2435566297,"l":12.7484351313,"c":12.7942477917,"v":398065.1187036546,"t":1724072400}
+{"o":12.7942477917,"h":12.9313073067,"l":10.9862637856,"c":11.2213706199,"v":359772.4853786549,"t":1724076000}
+{"o":11.2213706199,"h":12.3614612715,"l":10.8711797196,"c":12.0572694006,"v":306319.8516242394,"t":1724079600}
+{"o":12.0572694006,"h":12.5612744496,"l":11.5947512901,"c":12.1607112635,"v":330370.487589531,"t":1724083200}
+{"o":12.1607112635,"h":12.7588625823,"l":12.077838424,"c":12.5182961023,"v":497924.0399353461,"t":1724086800}
+{"o":12.5182961023,"h":12.9479031118,"l":12.4436859329,"c":12.7283005354,"v":324560.5002525045,"t":1724090400}
+{"o":12.7283005354,"h":13.0886543382,"l":12.6420899604,"c":12.9841959405,"v":258545.2436079178,"t":1724094000}
+{"o":12.9841959405,"h":13.0993950045,"l":12.7799081867,"c":12.969313402,"v":336069.9393565464,"t":1724097600}
+{"o":12.969313402,"h":13.0651854704,"l":12.9454686196,"c":13.0217411943,"v":201115.4902659701,"t":1724101200}
+{"o":13.0217411943,"h":13.2935741907,"l":12.8319328205,"c":13.142322745,"v":234801.7132147256,"t":1724104800}
+{"o":13.142322745,"h":13.2258304659,"l":13.0148844729,"c":13.1370039952,"v":276621.2466361855,"t":1724108400}
+{"o":13.1370039952,"h":13.5772741393,"l":13.0124583007,"c":13.5383355193,"v":443428.5684465326,"t":1724112000}
+{"o":13.5383355193,"h":13.6618349405,"l":13.1429087884,"c":13.2297278428,"v":357291.0157344793,"t":1724115600}
+{"o":13.2297278428,"h":13.2417114921,"l":13.0802679525,"c":13.1582774507,"v":259871.7654636345,"t":1724119200}
+{"o":13.1582774507,"h":13.1962685509,"l":12.7993506127,"c":12.8735062858,"v":252175.7742753648,"t":1724122800}
+{"o":12.8735062858,"h":13.0398237331,"l":12.7342726178,"c":12.9109121639,"v":256783.4952178384,"t":1724126400}
+{"o":12.9109121639,"h":13.1685962437,"l":12.9005742903,"c":13.0609959611,"v":385822.0687220622,"t":1724130000}
+{"o":13.0609959611,"h":13.1510833353,"l":12.9873779304,"c":13.0643363754,"v":206304.6299531233,"t":1724133600}
+{"o":13.0643363754,"h":13.2527149055,"l":12.9944419886,"c":13.2364362312,"v":211015.2965604429,"t":1724137200}
+{"o":13.2364362312,"h":13.2631140724,"l":13.1091821328,"c":13.127927443,"v":223634.6813666025,"t":1724140800}
+{"o":13.127927443,"h":13.2286025474,"l":13.1188944001,"c":13.1643000544,"v":165714.8271289272,"t":1724144400}
+{"o":13.1643000544,"h":13.1750320849,"l":13.1242467447,"c":13.1315517142,"v":181124.5888775841,"t":1724148000}
+{"o":13.1315517142,"h":13.2561984562,"l":13.0435606836,"c":13.1649240011,"v":247420.3052099394,"t":1724151600}
+{"o":13.1649240011,"h":13.2767049945,"l":12.762693211,"c":12.8437779856,"v":220462.7735257144,"t":1724155200}
+{"o":12.8437779856,"h":13.0704957239,"l":12.7605703368,"c":12.9871822812,"v":291935.2028710779,"t":1724158800}
+{"o":12.9871822812,"h":13.4499698318,"l":12.6675543667,"c":13.0730962921,"v":493390.8925113332,"t":1724162400}
+{"o":13.0730962921,"h":13.2349788744,"l":12.9343743658,"c":13.1227090307,"v":479984.5919516024,"t":1724166000}
+{"o":13.1227090307,"h":13.2012334814,"l":12.7969090169,"c":12.8833452308,"v":313715.3330888768,"t":1724169600}
+{"o":12.8833452308,"h":13.0905518714,"l":12.8710437688,"c":13.0769448571,"v":243592.5489455799,"t":1724173200}
+{"o":13.0769448571,"h":13.1372996497,"l":13.0222745809,"c":13.071024268,"v":266296.9970637382,"t":1724176800}
+{"o":13.071024268,"h":13.1459132815,"l":13.0524825074,"c":13.1157020054,"v":197947.3252939531,"t":1724180400}
+{"o":13.1157020054,"h":13.2394815511,"l":13.0347516743,"c":13.1128713385,"v":205603.3516433509,"t":1724184000}
+{"o":13.1128713385,"h":13.1190540919,"l":13.0255360546,"c":13.079387112,"v":188666.7020045144,"t":1724187600}
+{"o":13.079387112,"h":13.1216973507,"l":13.0574879575,"c":13.0898910917,"v":170740.003564021,"t":1724191200}
+{"o":13.0898910917,"h":13.1756688656,"l":12.996538477,"c":13.0655449638,"v":155574.2543412579,"t":1724194800}
+{"o":13.0655449638,"h":13.1297837038,"l":13.020335267,"c":13.0255505551,"v":189357.3314637896,"t":1724198400}
+{"o":13.0255505551,"h":13.1055048133,"l":13.0029570693,"c":13.0911618758,"v":231689.2859081534,"t":1724202000}
+{"o":13.0911618758,"h":13.1775958746,"l":13.06969431,"c":13.1557989773,"v":136119.4597298515,"t":1724205600}
+{"o":13.1557989773,"h":13.1979563989,"l":13.0765925414,"c":13.1634724395,"v":117454.7725199071,"t":1724209200}
+{"o":13.1634724395,"h":13.1900537494,"l":13.1340412621,"c":13.1809766938,"v":118311.737242887,"t":1724212800}
+{"o":13.1809766938,"h":13.2432891963,"l":13.1616573107,"c":13.2304030593,"v":118761.3903801278,"t":1724216400}
+{"o":13.2304030593,"h":13.2606258959,"l":13.2216695604,"c":13.2405024751,"v":148013.4396603325,"t":1724220000}
+{"o":13.2405024751,"h":13.2846525589,"l":13.1725546724,"c":13.2247571167,"v":163881.9271417019,"t":1724223600}
+{"o":13.2247571167,"h":13.2550816502,"l":13.104631151,"c":13.1281651816,"v":174339.5039488855,"t":1724227200}
+{"o":13.1281651816,"h":13.139330224,"l":13.0136596724,"c":13.0680719345,"v":155049.7921752891,"t":1724230800}
+{"o":13.0680719345,"h":13.1400881383,"l":13.0452260528,"c":13.1243157545,"v":145394.8182038531,"t":1724234400}
+{"o":13.1243157545,"h":13.1381619403,"l":12.9366217059,"c":12.9431983554,"v":147905.2918807068,"t":1724238000}
+{"o":12.9431983554,"h":13.0148103104,"l":12.8704656317,"c":12.9654212635,"v":156916.0781266927,"t":1724241600}
+{"o":12.9654212635,"h":13.0500774719,"l":12.7304936551,"c":13.0230124795,"v":344023.5420015124,"t":1724245200}
+{"o":13.0230124795,"h":13.1353774589,"l":12.7758968249,"c":12.8383868927,"v":597276.8466477736,"t":1724248800}
+{"o":12.8383868927,"h":12.9800406039,"l":12.7744071873,"c":12.9362214045,"v":378797.2163536851,"t":1724252400}
+{"o":12.9362214045,"h":13.1132803554,"l":12.8770024955,"c":13.071927102,"v":248123.0238503182,"t":1724256000}
+{"o":13.071927102,"h":13.1474654806,"l":13.0428500251,"c":13.0897336877,"v":241934.2321690525,"t":1724259600}
+{"o":13.0897336877,"h":13.240001091,"l":13.0691532251,"c":13.2079533803,"v":331160.0874813377,"t":1724263200}
+{"o":13.2079533803,"h":13.297940651,"l":13.0775841076,"c":13.2144813315,"v":302994.2563656674,"t":1724266800}
+{"o":13.2144813315,"h":13.3370054095,"l":13.1344801886,"c":13.2152696583,"v":335475.564271929,"t":1724270400}
+{"o":13.2152696583,"h":13.2957609416,"l":13.0045163056,"c":13.093454401,"v":283546.6535597511,"t":1724274000}
+{"o":13.093454401,"h":13.2061614588,"l":12.9425799623,"c":12.9455424084,"v":218776.7531043811,"t":1724277600}
+{"o":12.9455424084,"h":12.9908635844,"l":12.7525012842,"c":12.8561490333,"v":214916.7575623551,"t":1724281200}
+{"o":12.8561490333,"h":12.9269891407,"l":12.8246436402,"c":12.8579196098,"v":232744.3745476091,"t":1724284800}
+{"o":12.8579196098,"h":12.9252580507,"l":12.6880836462,"c":12.7813269878,"v":224838.6880511141,"t":1724288400}
+{"o":12.7813269878,"h":12.8433082501,"l":12.5735456992,"c":12.6993055601,"v":238364.6826657567,"t":1724292000}
+{"o":12.6993055601,"h":12.7338148347,"l":12.6654300305,"c":12.7222735724,"v":164112.7703244295,"t":1724295600}
+{"o":12.7222735724,"h":12.7681021959,"l":12.6911526619,"c":12.7583466584,"v":143559.021355348,"t":1724299200}
+{"o":12.7583466584,"h":12.772842205,"l":12.7329089362,"c":12.7622895325,"v":124576.9023420644,"t":1724302800}
+{"o":12.7622895325,"h":12.875361759,"l":12.7523746224,"c":12.8655609261,"v":135747.2906365074,"t":1724306400}
+{"o":12.8655609261,"h":12.9462730447,"l":12.810238552,"c":12.8909671147,"v":159690.8156530841,"t":1724310000}
+{"o":12.8909671147,"h":12.9182560927,"l":12.8614492027,"c":12.8792420355,"v":158957.9071141001,"t":1724313600}
+{"o":12.8792420355,"h":12.8831412832,"l":12.8309845381,"c":12.8581042859,"v":153948.2956110118,"t":1724317200}
+{"o":12.8581042859,"h":12.9795825902,"l":12.8387486564,"c":12.9586123441,"v":206774.1929789308,"t":1724320800}
+{"o":12.9586123441,"h":13.1813611326,"l":12.9122263295,"c":13.1179258204,"v":263203.0939153363,"t":1724324400}
+{"o":13.1179258204,"h":13.1534828417,"l":12.9485638645,"c":12.970397247,"v":434027.7246425626,"t":1724328000}
+{"o":12.970397247,"h":13.1935248998,"l":12.8954348913,"c":12.9682287419,"v":330043.8496399734,"t":1724331600}
+{"o":12.9682287419,"h":12.9774348047,"l":12.6193661147,"c":12.929918527,"v":302227.3156843891,"t":1724335200}
+{"o":12.929918527,"h":12.9964614577,"l":11.2091273433,"c":12.0505788358,"v":258264.1571933144,"t":1724338800}
+{"o":12.0505788358,"h":12.6087989537,"l":12.0420903282,"c":12.5342059585,"v":239761.6508366387,"t":1724342400}
+{"o":12.5342059585,"h":12.69261099,"l":12.4729636413,"c":12.5855876924,"v":195467.8513083713,"t":1724346000}
+{"o":12.5855876924,"h":12.6707039448,"l":12.3871319005,"c":12.4729165052,"v":167364.5905417576,"t":1724349600}
+{"o":12.4729165052,"h":12.5624544524,"l":12.4053744862,"c":12.5205664434,"v":186391.5586354339,"t":1724353200}
+{"o":12.5205664434,"h":12.5939061287,"l":12.0980499507,"c":12.3390401402,"v":259885.9897029224,"t":1724356800}
+{"o":12.3390401402,"h":12.3693325762,"l":12.2217961861,"c":12.2492904154,"v":180792.7576860674,"t":1724360400}
+{"o":12.2492904154,"h":12.2575011709,"l":12.2243238583,"c":12.2376162509,"v":157633.7336273612,"t":1724364000}
+{"o":12.2376162509,"h":12.2568576377,"l":11.3556995978,"c":11.7781931895,"v":165863.5670836927,"t":1724367600}
+{"o":11.7781931895,"h":12.8713254407,"l":11.7430245415,"c":12.5140362968,"v":248011.7966125683,"t":1724371200}
+{"o":12.5140362968,"h":12.6173516602,"l":12.2139111027,"c":12.3305475138,"v":212945.3380350455,"t":1724374800}
+{"o":12.3305475138,"h":12.4138686236,"l":12.1579457214,"c":12.1774358557,"v":241773.999204575,"t":1724378400}
+{"o":12.1774358557,"h":12.2458475249,"l":12.0783707781,"c":12.0885184316,"v":173117.5232674325,"t":1724382000}
+{"o":12.0885184316,"h":12.1510051119,"l":12.0638101095,"c":12.067749528,"v":161802.920303718,"t":1724385600}
+{"o":12.067749528,"h":12.3147050357,"l":12.067749528,"c":12.2760957461,"v":183269.8620593172,"t":1724389200}
+{"o":12.2760957461,"h":12.4721779373,"l":12.2286979968,"c":12.4113874259,"v":171911.8642115536,"t":1724392800}
+{"o":12.4113874259,"h":12.4242598146,"l":12.3607180912,"c":12.3737915972,"v":159871.1618772426,"t":1724396400}
+{"o":12.3737915972,"h":12.403489132,"l":12.3584319256,"c":12.3735494542,"v":133264.9067972453,"t":1724400000}
+{"o":12.3735494542,"h":12.5293586865,"l":12.2925184953,"c":12.4127535915,"v":203524.7984988358,"t":1724403600}
+{"o":12.4127535915,"h":12.5239886048,"l":12.4051263631,"c":12.4520724004,"v":133117.7894900051,"t":1724407200}
+{"o":12.4520724004,"h":12.5606757975,"l":12.0592044207,"c":12.0947382821,"v":170956.4365997474,"t":1724410800}
+{"o":12.0947382821,"h":12.3918596332,"l":12.0947382821,"c":12.3398866436,"v":165994.389988697,"t":1724414400}
+{"o":12.3398866436,"h":12.3597669507,"l":12.2673770225,"c":12.3593973478,"v":215309.3398134449,"t":1724418000}
+{"o":12.3593973478,"h":12.5795527109,"l":11.8597368163,"c":11.9653772606,"v":832285.7113853169,"t":1724421600}
+{"o":11.9653772606,"h":12.0862480674,"l":11.942570873,"c":12.0299501485,"v":361570.9499575891,"t":1724425200}
+{"o":12.0299501485,"h":12.099276044,"l":11.6685481859,"c":11.7672565618,"v":260147.8870702085,"t":1724428800}
+{"o":11.7672565618,"h":12.3255194924,"l":11.7657711245,"c":12.1826597833,"v":409555.6209097605,"t":1724432400}
+{"o":12.1826597833,"h":12.3009186081,"l":12.0400375239,"c":12.1294654463,"v":530264.1669588822,"t":1724436000}
+{"o":12.1294654463,"h":12.2881278408,"l":11.9623115178,"c":12.0855786137,"v":332718.4495624493,"t":1724439600}
+{"o":12.0855786137,"h":12.3196926616,"l":12.0826809184,"c":12.2315170736,"v":340214.6643005883,"t":1724443200}
+{"o":12.2315170736,"h":12.4371177253,"l":12.21920165,"c":12.4246475032,"v":336797.6754429402,"t":1724446800}
+{"o":12.4246475032,"h":12.6611850623,"l":12.369380019,"c":12.4881947344,"v":389107.3616553643,"t":1724450400}
+{"o":12.4881947344,"h":12.6292586687,"l":12.3920439167,"c":12.5777504239,"v":237449.0292087705,"t":1724454000}
+{"o":12.5777504239,"h":12.7470993349,"l":12.5000484245,"c":12.6001855484,"v":286482.9477492548,"t":1724457600}
+{"o":12.6001855484,"h":12.6536122709,"l":12.5016233228,"c":12.6528555128,"v":202745.1779343055,"t":1724461200}
+{"o":12.6528555128,"h":12.759560445,"l":12.5350668314,"c":12.6567181812,"v":187358.7276836038,"t":1724464800}
+{"o":12.6567181812,"h":12.707320791,"l":12.6289028974,"c":12.676605987,"v":147006.0190595967,"t":1724468400}
+{"o":12.676605987,"h":12.7456933134,"l":12.666807699,"c":12.7389114166,"v":136279.4729168267,"t":1724472000}
+{"o":12.7389114166,"h":12.8509648409,"l":12.6654735425,"c":12.7141169147,"v":209685.5633205023,"t":1724475600}
+{"o":12.7141169147,"h":12.7467315949,"l":12.6554552779,"c":12.6557663375,"v":211464.4833220171,"t":1724479200}
+{"o":12.6557663375,"h":12.7132467322,"l":12.6556751041,"c":12.704521055,"v":135476.9977639663,"t":1724482800}
+{"o":12.704521055,"h":12.7860201352,"l":12.6798754707,"c":12.7811470851,"v":206687.6613049912,"t":1724486400}
+{"o":12.7811470851,"h":12.9785964491,"l":12.7146911223,"c":12.9430540001,"v":191216.0519669068,"t":1724490000}
+{"o":12.9430540001,"h":13.0430740359,"l":12.8923393149,"c":12.9645121558,"v":276766.7445536252,"t":1724493600}
+{"o":12.9645121558,"h":13.0251338156,"l":12.9198484614,"c":12.9280298325,"v":225011.8525175634,"t":1724497200}
+{"o":12.9280298325,"h":13.0064501838,"l":12.850353525,"c":12.87574414,"v":225035.7696582988,"t":1724500800}
+{"o":12.87574414,"h":12.9291461917,"l":12.8643029868,"c":12.9291341062,"v":262750.43320039,"t":1724504400}
+{"o":12.9291341062,"h":12.991441676,"l":12.8756615272,"c":12.991441676,"v":260025.4955765832,"t":1724508000}
+{"o":12.991441676,"h":13.0849237359,"l":12.9478724139,"c":13.0488874241,"v":289273.9393927061,"t":1724511600}
+{"o":13.0488874241,"h":13.3255027699,"l":12.9754878627,"c":13.127885482,"v":449424.6456691211,"t":1724515200}
+{"o":13.127885482,"h":13.2197234774,"l":12.9667204187,"c":12.9970318263,"v":389410.9750486761,"t":1724518800}
+{"o":12.9970318263,"h":13.117946483,"l":12.9212353294,"c":13.0385997635,"v":328084.0185450536,"t":1724522400}
+{"o":13.0385997635,"h":13.08326149,"l":12.8358931007,"c":12.8838257968,"v":233556.846982308,"t":1724526000}
+{"o":12.8838257968,"h":12.9300314443,"l":12.6196478479,"c":12.7352936852,"v":204983.2077986193,"t":1724529600}
+{"o":12.7352936852,"h":13.0963313307,"l":12.354275006,"c":12.8529721861,"v":379872.0351000389,"t":1724533200}
+{"o":12.8529721861,"h":13.2659680227,"l":12.8131184671,"c":13.1853773498,"v":300277.84095069,"t":1724536800}
+{"o":13.1853773498,"h":13.3514443365,"l":13.0891747143,"c":13.26791718,"v":198555.459207336,"t":1724540400}
+{"o":13.26791718,"h":13.2724165912,"l":13.1020202912,"c":13.1224096107,"v":272747.9894445796,"t":1724544000}
+{"o":13.1224096107,"h":13.2090514495,"l":13.0014845807,"c":13.0680641138,"v":277541.5586856405,"t":1724547600}
+{"o":13.0680641138,"h":13.1397722277,"l":13.0620934848,"c":13.1169216856,"v":159355.0518815079,"t":1724551200}
+{"o":13.1169216856,"h":13.1266944092,"l":12.99999442,"c":13.0744663762,"v":206323.3971903379,"t":1724554800}
+{"o":13.0744663762,"h":13.118176632,"l":13.0061029762,"c":13.118176632,"v":184479.7554025652,"t":1724558400}
+{"o":13.118176632,"h":13.1376115164,"l":13.0698748004,"c":13.0793694262,"v":221226.8148078171,"t":1724562000}
+{"o":13.0793694262,"h":13.0908097849,"l":13.0127908916,"c":13.0312399024,"v":186061.2982364015,"t":1724565600}
+{"o":13.0312399024,"h":13.032715907,"l":12.8261830539,"c":12.8976847718,"v":283050.7626616496,"t":1724569200}
+{"o":12.8976847718,"h":12.99343975,"l":12.8685972198,"c":12.9874322529,"v":201539.5037717863,"t":1724572800}
+{"o":12.9874322529,"h":13.046111642,"l":12.9440984943,"c":13.0085845423,"v":181668.6142940074,"t":1724576400}
+{"o":13.0085845423,"h":13.0138703395,"l":12.9142628184,"c":12.9526529108,"v":151550.9827538332,"t":1724580000}
+{"o":12.9526529108,"h":13.0453383428,"l":12.946581644,"c":12.992367205,"v":177517.8047883713,"t":1724583600}
+{"o":12.992367205,"h":13.0419093977,"l":12.9659952772,"c":13.0419093977,"v":137431.5489684368,"t":1724587200}
+{"o":13.0419093977,"h":13.1405484224,"l":13.0321003589,"c":13.0941033243,"v":256337.9364382503,"t":1724590800}
+{"o":13.0941033243,"h":13.2033558322,"l":13.0286903547,"c":13.0783089612,"v":222240.40495925,"t":1724594400}
+{"o":13.0783089612,"h":13.1487924918,"l":13.042494795,"c":13.0997722982,"v":239505.2323792957,"t":1724598000}
+{"o":13.0997722982,"h":13.1812604722,"l":13.0313565977,"c":13.075085097,"v":236283.7381222571,"t":1724601600}
+{"o":13.075085097,"h":13.2194610278,"l":13.0520097662,"c":13.1917213914,"v":190083.2721618972,"t":1724605200}
+{"o":13.1917213914,"h":13.2341908385,"l":13.0885449534,"c":13.1387502929,"v":194850.681903975,"t":1724608800}
+{"o":13.1387502929,"h":13.1603831834,"l":13.0735550122,"c":13.1069317968,"v":181689.3078950295,"t":1724612400}
+{"o":13.1069317968,"h":13.2545905534,"l":13.0616216397,"c":13.1723393427,"v":193588.1093863701,"t":1724616000}
+{"o":13.1723393427,"h":13.3870122972,"l":13.161722093,"c":13.3668481358,"v":323277.1853944354,"t":1724619600}
+{"o":13.3668481358,"h":13.4255622963,"l":13.1282280324,"c":13.2129448202,"v":244205.4452364027,"t":1724623200}
+{"o":13.2129448202,"h":13.2667089785,"l":12.9466196787,"c":13.0280538597,"v":290760.5291870171,"t":1724626800}
+{"o":13.0280538597,"h":13.12027361,"l":12.975835533,"c":13.0515797934,"v":277910.3594573613,"t":1724630400}
+{"o":13.0515797934,"h":13.065138769,"l":12.957949121,"c":12.9690840792,"v":203178.1120492292,"t":1724634000}
+{"o":12.9690840792,"h":13.012717455,"l":12.7538371273,"c":12.8843197899,"v":204331.6943286314,"t":1724637600}
+{"o":12.8843197899,"h":13.0130541288,"l":12.7014077238,"c":12.8659861943,"v":167032.4342566646,"t":1724641200}
+{"o":9.5476583854,"h":9.6318509881,"l":9.5421804513,"c":9.5476583854,"v":776450.9108888266,"t":1717444800}
+{"o":9.5476583854,"h":9.5726108463,"l":9.511111396,"c":9.5357623924,"v":655967.7620763008,"t":1717448400}
+{"o":9.5357623924,"h":9.5444297813,"l":9.4350045614,"c":9.4812415362,"v":393831.2992177492,"t":1717452000}
+{"o":9.4812415362,"h":9.4943306228,"l":9.3578246448,"c":9.4395123895,"v":368126.3172160829,"t":1717455600}
+{"o":9.4395123895,"h":9.4807002485,"l":9.3661952105,"c":9.4246322007,"v":412992.7237825663,"t":1717459200}
+{"o":9.4246322007,"h":9.4994690675,"l":9.3952995919,"c":9.4867768665,"v":407083.6049819706,"t":1717462800}
+{"o":9.4867768665,"h":9.4867768665,"l":9.4405069306,"c":9.4645825134,"v":329051.8776932337,"t":1717466400}
+{"o":9.4645825134,"h":9.4911791751,"l":9.4496185428,"c":9.4818401015,"v":322251.9487924653,"t":1717470000}
+{"o":9.4818401015,"h":9.5170387355,"l":9.4528294698,"c":9.4667358073,"v":335827.1621892271,"t":1717473600}
+{"o":9.4667358073,"h":9.5567913077,"l":9.4140072071,"c":9.4735499497,"v":305429.3730391289,"t":1717477200}
+{"o":9.4735499497,"h":9.5146760215,"l":9.4522423815,"c":9.4956122042,"v":412415.9077649051,"t":1717480800}
+{"o":9.4956122042,"h":9.5113118147,"l":9.4678684776,"c":9.4678684776,"v":296699.784892425,"t":1717484400}
+{"o":9.4678684776,"h":9.5059661612,"l":9.4528325126,"c":9.455125563,"v":319671.6446532176,"t":1717488000}
+{"o":9.455125563,"h":9.4742668834,"l":9.3736488241,"c":9.4188509559,"v":315754.3057381992,"t":1717491600}
+{"o":9.4188509559,"h":9.4755535078,"l":9.3957349841,"c":9.4550817703,"v":304425.8995842778,"t":1717495200}
+{"o":9.4550817703,"h":9.5324840451,"l":9.4345074132,"c":9.516876494,"v":321558.8145237464,"t":1717498800}
+{"o":9.516876494,"h":9.5535304926,"l":9.5017101613,"c":9.5304818409,"v":389315.4819305814,"t":1717502400}
+{"o":9.5304818409,"h":9.7624320119,"l":9.5071634673,"c":9.6861666985,"v":543724.3909211396,"t":1717506000}
+{"o":9.6861666985,"h":9.7452386675,"l":9.6562333936,"c":9.6740231079,"v":542797.3893916581,"t":1717509600}
+{"o":9.6740231079,"h":9.7847082199,"l":9.6049444901,"c":9.7356120468,"v":497862.5707778016,"t":1717513200}
+{"o":9.7356120468,"h":9.8565847111,"l":9.7155660612,"c":9.8079736176,"v":672114.7964645284,"t":1717516800}
+{"o":9.8079736176,"h":9.8542785565,"l":9.7430835588,"c":9.8373704401,"v":464543.9774078411,"t":1717520400}
+{"o":9.8373704401,"h":9.9044138923,"l":9.829506459,"c":9.8776526644,"v":429718.9147484193,"t":1717524000}
+{"o":9.8776526644,"h":9.8776526644,"l":9.7889702476,"c":9.8535371749,"v":487657.8296211933,"t":1717527600}
+{"o":9.8535371749,"h":9.8793951595,"l":9.7832831345,"c":9.8530429055,"v":446879.7479914675,"t":1717531200}
+{"o":9.8530429055,"h":9.8871538375,"l":9.8304230279,"c":9.8630214633,"v":387577.8563192702,"t":1717534800}
+{"o":9.8630214633,"h":9.9435221,"l":9.7910791584,"c":9.8903957262,"v":623095.3019424938,"t":1717538400}
+{"o":9.8903957262,"h":9.945982416,"l":9.8688990206,"c":9.9333701559,"v":403762.4835086641,"t":1717542000}
+{"o":9.9333701559,"h":9.979162423,"l":9.8373611766,"c":9.9181066985,"v":408318.0367730467,"t":1717545600}
+{"o":9.9181066985,"h":10.000573917,"l":9.7509278144,"c":9.8457640234,"v":382637.6471977585,"t":1717549200}
+{"o":9.8457640234,"h":9.9473639456,"l":9.7752642765,"c":9.8295706751,"v":514170.0704770718,"t":1717552800}
+{"o":9.8295706751,"h":9.8621975207,"l":9.780892382,"c":9.8128503615,"v":359043.0779247435,"t":1717556400}
+{"o":9.8128503615,"h":9.8391564365,"l":9.7760679945,"c":9.8220051339,"v":362508.3684422229,"t":1717560000}
+{"o":9.8220051339,"h":9.9155012067,"l":9.7837012529,"c":9.9026620037,"v":383382.5066569566,"t":1717563600}
+{"o":9.9026620037,"h":9.9420910988,"l":9.8478524396,"c":9.8813036322,"v":374958.9241106789,"t":1717567200}
+{"o":9.8813036322,"h":9.9480105912,"l":9.8445177894,"c":9.9001049716,"v":453086.8040392975,"t":1717570800}
+{"o":9.9001049716,"h":9.9212669597,"l":9.8504715827,"c":9.8862347865,"v":493128.1561823084,"t":1717574400}
+{"o":9.8862347865,"h":9.94334569,"l":9.8693353053,"c":9.9068625821,"v":484822.2527316358,"t":1717578000}
+{"o":9.9068625821,"h":9.9269010531,"l":9.804539182,"c":9.804539182,"v":459150.9135867233,"t":1717581600}
+{"o":9.804539182,"h":9.8319333299,"l":9.7819615988,"c":9.8274988414,"v":436444.912978971,"t":1717585200}
+{"o":9.8274988414,"h":9.9296679741,"l":9.7231007329,"c":9.876528202,"v":553367.8559489831,"t":1717588800}
+{"o":9.876528202,"h":9.9991360093,"l":9.8338577768,"c":9.8818175868,"v":727688.2266746816,"t":1717592400}
+{"o":9.8818175868,"h":9.9239966929,"l":9.8175566263,"c":9.9006821999,"v":647334.2029094035,"t":1717596000}
+{"o":9.9006821999,"h":10.0360153677,"l":9.8950391063,"c":10.0137693228,"v":584454.6221607925,"t":1717599600}
+{"o":10.0137693228,"h":10.062497257,"l":9.919946656,"c":9.9332649445,"v":585720.7444555575,"t":1717603200}
+{"o":9.9332649445,"h":10.0118563535,"l":9.8974194661,"c":9.9429719,"v":504327.7192944777,"t":1717606800}
+{"o":9.9429719,"h":9.9689365335,"l":9.7947474021,"c":9.8265173651,"v":542050.4753732855,"t":1717610400}
+{"o":9.8265173651,"h":9.8431188029,"l":9.7859657188,"c":9.8140510201,"v":463841.1363367934,"t":1717614000}
+{"o":9.8140510201,"h":10.2867407065,"l":9.8022176091,"c":9.9965053451,"v":425058.5773307055,"t":1717617600}
+{"o":9.9965053451,"h":10.0008978095,"l":9.9496077245,"c":9.9662213027,"v":398608.2572230533,"t":1717621200}
+{"o":9.9662213027,"h":10.0178010548,"l":9.9550978599,"c":9.9822027653,"v":413625.2679632615,"t":1717624800}
+{"o":9.9822027653,"h":10.8079439652,"l":9.9272192222,"c":10.7550016602,"v":423860.7376391983,"t":1717628400}
+{"o":10.7550016602,"h":10.7772253437,"l":10.1598040413,"c":10.2193206915,"v":388994.4550637208,"t":1717632000}
+{"o":10.2193206915,"h":10.4217658012,"l":10.1897192454,"c":10.3845245854,"v":385235.0102790852,"t":1717635600}
+{"o":10.3845245854,"h":10.5530160808,"l":10.3733267013,"c":10.4454182113,"v":371333.9984438688,"t":1717639200}
+{"o":10.4454182113,"h":10.4467296507,"l":10.3737998591,"c":10.417098001,"v":350171.9309123076,"t":1717642800}
+{"o":10.417098001,"h":10.4498100349,"l":10.1455643615,"c":10.2145567038,"v":426115.2406619705,"t":1717646400}
+{"o":10.2145567038,"h":10.2256375228,"l":10.1266148747,"c":10.1406868361,"v":350172.5275404846,"t":1717650000}
+{"o":10.1406868361,"h":10.1567029347,"l":10.0959580782,"c":10.1202742621,"v":357840.5377611025,"t":1717653600}
+{"o":10.1202742621,"h":10.1662740693,"l":10.0936996411,"c":10.1583013859,"v":450107.4333949531,"t":1717657200}
+{"o":10.1583013859,"h":10.2122886889,"l":10.1175110135,"c":10.1709161842,"v":507056.5356952446,"t":1717660800}
+{"o":10.1709161842,"h":10.2249578816,"l":10.1468082597,"c":10.164525774,"v":483209.7187342914,"t":1717664400}
+{"o":10.164525774,"h":10.1650515625,"l":10.1172557481,"c":10.155560242,"v":508651.6409146105,"t":1717668000}
+{"o":10.155560242,"h":10.1758061825,"l":10.1405637308,"c":10.1758061825,"v":477207.2118830972,"t":1717671600}
+{"o":10.1758061825,"h":10.1994079695,"l":10.1424731494,"c":10.1656377789,"v":515203.3596022959,"t":1717675200}
+{"o":10.1656377789,"h":10.1914545176,"l":10.1364297364,"c":10.1478436734,"v":494985.4655217276,"t":1717678800}
+{"o":10.1478436734,"h":10.1849308087,"l":10.1263992033,"c":10.1843800582,"v":715567.7544500898,"t":1717682400}
+{"o":10.1843800582,"h":10.2123642934,"l":10.1628754918,"c":10.1673897989,"v":882959.8692451984,"t":1717686000}
+{"o":10.1673897989,"h":10.1750717759,"l":10.0753244855,"c":10.0898350105,"v":720691.8301018709,"t":1717689600}
+{"o":10.0898350105,"h":10.1348306316,"l":10.0471775133,"c":10.1019547985,"v":863381.4018612336,"t":1717693200}
+{"o":10.1019547985,"h":10.1137433366,"l":9.9599236226,"c":10.0221928938,"v":782682.905654265,"t":1717696800}
+{"o":10.0221928938,"h":10.0225797984,"l":9.7900910594,"c":9.8641147763,"v":908723.3786496635,"t":1717700400}
+{"o":9.8641147763,"h":9.9888744632,"l":9.7775723028,"c":9.9595818334,"v":810113.0762238838,"t":1717704000}
+{"o":9.9595818334,"h":10.027095666,"l":9.9012863614,"c":9.920476454,"v":648996.7695470965,"t":1717707600}
+{"o":9.920476454,"h":9.9678137969,"l":9.8613283393,"c":9.9309917366,"v":613220.6406731132,"t":1717711200}
+{"o":9.9309917366,"h":9.9448542671,"l":9.8629245318,"c":9.9054319085,"v":682073.1132955892,"t":1717714800}
+{"o":9.9054319085,"h":9.9318430128,"l":9.8525884683,"c":9.9051947963,"v":619601.2478449101,"t":1717718400}
+{"o":9.9051947963,"h":9.9176852713,"l":9.7786632545,"c":9.8192239503,"v":557097.8905051034,"t":1717722000}
+{"o":9.8192239503,"h":9.8449371408,"l":9.6847585071,"c":9.7656651803,"v":584501.0988805,"t":1717725600}
+{"o":9.7656651803,"h":9.8070886722,"l":9.755908003,"c":9.8070886722,"v":495790.6282421274,"t":1717729200}
+{"o":9.8070886722,"h":9.9090672762,"l":9.7955521679,"c":9.8927188805,"v":491347.1421586412,"t":1717732800}
+{"o":9.8927188805,"h":9.9237851395,"l":9.8738740387,"c":9.8982640501,"v":466979.5402685073,"t":1717736400}
+{"o":9.8982640501,"h":9.9178750027,"l":9.876814433,"c":9.9070144182,"v":453778.0765635045,"t":1717740000}
+{"o":9.9070144182,"h":9.9224509694,"l":9.8871355051,"c":9.8927330499,"v":539957.1533141222,"t":1717743600}
+{"o":9.8927330499,"h":9.9141524627,"l":9.8775770881,"c":9.8938243438,"v":456103.0491623228,"t":1717747200}
+{"o":9.8938243438,"h":9.9002889797,"l":9.8538510785,"c":9.870992317,"v":461139.3254994578,"t":1717750800}
+{"o":9.870992317,"h":9.910090433,"l":9.8243492416,"c":9.8786496658,"v":474504.9352047364,"t":1717754400}
+{"o":9.8786496658,"h":9.9283123021,"l":9.8560813678,"c":9.9180276488,"v":549752.3954434464,"t":1717758000}
+{"o":9.9180276488,"h":10.0142126133,"l":9.7508141607,"c":9.857586258,"v":958575.7697164669,"t":1717761600}
+{"o":9.857586258,"h":9.974144367,"l":9.8240756149,"c":9.9513672152,"v":797498.0381722942,"t":1717765200}
+{"o":9.9513672152,"h":10.0374676659,"l":9.8827348448,"c":9.9939748464,"v":977039.3579953065,"t":1717768800}
+{"o":9.9939748464,"h":10.1035148484,"l":9.8703901967,"c":9.9299280919,"v":992863.041580471,"t":1717772400}
+{"o":9.9299280919,"h":9.9838059457,"l":9.8389134979,"c":9.8862679112,"v":1019728.0527218364,"t":1717776000}
+{"o":9.8862679112,"h":9.8994416447,"l":9.6856355568,"c":9.7123902352,"v":1259423.4526176199,"t":1717779600}
+{"o":9.7123902352,"h":10.0415752306,"l":9.0183398212,"c":9.7548932056,"v":2619062.6032583574,"t":1717783200}
+{"o":9.7548932056,"h":10.1350471563,"l":9.70460471,"c":9.8172802934,"v":1098079.3194473435,"t":1717786800}
+{"o":9.8172802934,"h":9.8789860916,"l":9.723052659,"c":9.858222995,"v":879157.1478717009,"t":1717790400}
+{"o":9.858222995,"h":9.8817970257,"l":9.8292466052,"c":9.8463524561,"v":1030784.7888464294,"t":1717794000}
+{"o":9.8463524561,"h":9.9493336303,"l":9.8313658768,"c":9.9030109462,"v":1040255.191431368,"t":1717797600}
+{"o":9.9030109462,"h":9.9130584796,"l":9.8618999724,"c":9.8648404227,"v":710002.8093823588,"t":1717801200}
+{"o":9.8648404227,"h":9.870249145,"l":9.7972700943,"c":9.8104839639,"v":680575.8657603412,"t":1717804800}
+{"o":9.8104839639,"h":9.8788517823,"l":9.8064824807,"c":9.8706838712,"v":524530.605723241,"t":1717808400}
+{"o":9.8706838712,"h":9.8718788241,"l":9.8175553175,"c":9.8384046021,"v":431017.4796874554,"t":1717812000}
+{"o":9.8384046021,"h":9.8647398149,"l":9.8037422744,"c":9.8235155799,"v":387029.8347671117,"t":1717815600}
+{"o":9.8235155799,"h":9.8348806702,"l":9.7034000848,"c":9.7317851545,"v":425893.9505593058,"t":1717819200}
+{"o":9.7317851545,"h":9.7764770075,"l":9.7005630856,"c":9.7533977512,"v":420133.1426994537,"t":1717822800}
+{"o":9.7533977512,"h":9.7748729292,"l":9.7357216092,"c":9.7646582856,"v":509720.1164097334,"t":1717826400}
+{"o":9.7646582856,"h":9.8357004772,"l":9.7646582856,"c":9.8263059186,"v":377403.8190572162,"t":1717830000}
+{"o":9.8263059186,"h":9.8290070847,"l":9.7589680128,"c":9.7678004375,"v":387425.4275958266,"t":1717833600}
+{"o":9.7678004375,"h":9.7730518201,"l":9.7344098296,"c":9.751579172,"v":436720.204434582,"t":1717837200}
+{"o":9.751579172,"h":9.7952706476,"l":9.6945237189,"c":9.7682710091,"v":483020.4487588285,"t":1717840800}
+{"o":9.7682710091,"h":9.7841275849,"l":9.6535262796,"c":9.6779631359,"v":566915.6680712041,"t":1717844400}
+{"o":9.6779631359,"h":9.7410531461,"l":9.4760894749,"c":9.6855487332,"v":566000.0255795338,"t":1717848000}
+{"o":9.6855487332,"h":9.7360138646,"l":9.5277245098,"c":9.7332761916,"v":767079.2127427877,"t":1717851600}
+{"o":9.7332761916,"h":9.7820665654,"l":9.5493094019,"c":9.7721010559,"v":525090.6404462983,"t":1717855200}
+{"o":9.7721010559,"h":9.7892772725,"l":9.6658952617,"c":9.6842588746,"v":761176.9866334972,"t":1717858800}
+{"o":9.6842588746,"h":9.7529002069,"l":9.6074952016,"c":9.6572465429,"v":568292.8704528735,"t":1717862400}
+{"o":9.6572465429,"h":9.7099521537,"l":9.4974360375,"c":9.7075212088,"v":574218.4537840213,"t":1717866000}
+{"o":9.7075212088,"h":9.9121581581,"l":9.6810035901,"c":9.8437170536,"v":914986.8713689964,"t":1717869600}
+{"o":9.8437170536,"h":9.8724094734,"l":9.5643626661,"c":9.7077192712,"v":544253.3569816102,"t":1717873200}
+{"o":9.7077192712,"h":9.7223933384,"l":9.5785089625,"c":9.647789885,"v":431407.2296628078,"t":1717876800}
+{"o":9.647789885,"h":9.6561463431,"l":9.6130468935,"c":9.6238156755,"v":393142.6380918688,"t":1717880400}
+{"o":9.6238156755,"h":9.665660656,"l":9.5099280533,"c":9.6368638198,"v":416364.6887044882,"t":1717884000}
+{"o":9.6368638198,"h":9.6536336405,"l":9.4514440455,"c":9.5753139162,"v":425831.474131599,"t":1717887600}
+{"o":9.5753139162,"h":9.6168788188,"l":9.5664255104,"c":9.5947393167,"v":416780.2392534644,"t":1717891200}
+{"o":9.5947393167,"h":9.6641720491,"l":9.583691526,"c":9.6556774381,"v":378982.3652655115,"t":1717894800}
+{"o":9.6556774381,"h":9.6558419427,"l":9.3849067374,"c":9.5340826593,"v":456553.7943490006,"t":1717898400}
+{"o":9.5340826593,"h":9.6209596922,"l":9.4857029084,"c":9.605909484,"v":379743.6955845376,"t":1717902000}
+{"o":9.605909484,"h":9.6668983072,"l":9.6010317883,"c":9.6325692885,"v":302244.0055961016,"t":1717905600}
+{"o":9.6325692885,"h":9.7130740546,"l":9.4977606308,"c":9.6934450546,"v":398889.8599814618,"t":1717909200}
+{"o":9.6934450546,"h":9.7294536098,"l":9.6410384416,"c":9.6733447488,"v":353257.4738673209,"t":1717912800}
+{"o":9.6733447488,"h":9.7475057983,"l":9.6510229815,"c":9.7032611251,"v":312553.116296959,"t":1717916400}
+{"o":9.7032611251,"h":9.742506406,"l":9.5640403796,"c":9.7151902661,"v":264901.5143134447,"t":1717920000}
+{"o":9.7151902661,"h":9.7754526228,"l":9.695521805,"c":9.713801749,"v":281038.323088158,"t":1717923600}
+{"o":9.713801749,"h":9.7140458237,"l":9.604905429,"c":9.6839822357,"v":317756.6452042312,"t":1717927200}
+{"o":9.6839822357,"h":9.7477497521,"l":9.5831005022,"c":9.7387656288,"v":315400.2286329214,"t":1717930800}
+{"o":9.7387656288,"h":9.8652263958,"l":9.6334783122,"c":9.7784730046,"v":461926.9311047287,"t":1717934400}
+{"o":9.7784730046,"h":9.8120264546,"l":9.6383699963,"c":9.759964129,"v":510291.6746364281,"t":1717938000}
+{"o":9.759964129,"h":9.8188804496,"l":9.7498496207,"c":9.8148619758,"v":467921.8129101308,"t":1717941600}
+{"o":9.8148619758,"h":9.8449796643,"l":9.7543454328,"c":9.7938066044,"v":484506.0024252883,"t":1717945200}
+{"o":9.7938066044,"h":9.8001319695,"l":9.7482992021,"c":9.7663129028,"v":447678.8926370709,"t":1717948800}
+{"o":9.7663129028,"h":9.773673977,"l":9.7276458879,"c":9.7470142991,"v":469563.5737914328,"t":1717952400}
+{"o":9.7470142991,"h":9.8494054224,"l":9.7275576512,"c":9.839169794,"v":450578.7790190522,"t":1717956000}
+{"o":9.839169794,"h":9.9374237485,"l":9.8156858764,"c":9.8211859418,"v":553946.1393283851,"t":1717959600}
+{"o":9.8211859418,"h":9.8545882975,"l":9.7647582557,"c":9.8101923926,"v":455762.6848288988,"t":1717963200}
+{"o":9.8101923926,"h":9.8472847466,"l":9.7350400449,"c":9.7738977513,"v":451286.0045987417,"t":1717966800}
+{"o":9.7738977513,"h":9.8036066303,"l":9.7570505663,"c":9.7777837683,"v":387901.5244268168,"t":1717970400}
+{"o":9.7777837683,"h":9.7923190394,"l":9.7680404922,"c":9.7874532829,"v":284457.6655864515,"t":1717974000}
+{"o":9.7874532829,"h":9.794595295,"l":9.697907081,"c":9.7287350196,"v":449738.5816295976,"t":1717977600}
+{"o":9.7287350196,"h":9.7667965028,"l":9.7043205001,"c":9.7356507932,"v":322084.9938026667,"t":1717981200}
+{"o":9.7356507932,"h":9.7890564531,"l":9.7047814648,"c":9.744761521,"v":308026.0047837341,"t":1717984800}
+{"o":9.744761521,"h":9.7775713506,"l":9.6655998338,"c":9.7098465665,"v":529350.9823568255,"t":1717988400}
+{"o":9.7098465665,"h":9.7515173324,"l":9.678412377,"c":9.7347416648,"v":366585.3528806388,"t":1717992000}
+{"o":9.7347416648,"h":9.7352798695,"l":9.6476256716,"c":9.6807172844,"v":338161.7290081184,"t":1717995600}
+{"o":9.6807172844,"h":9.748946727,"l":9.6004509006,"c":9.6979081828,"v":406765.5533620637,"t":1717999200}
+{"o":9.6979081828,"h":11.0020069305,"l":9.54259242,"c":9.7431440231,"v":370848.0534931708,"t":1718002800}
+{"o":9.7431440231,"h":9.8782644984,"l":9.6925408488,"c":9.8017356689,"v":387943.867774848,"t":1718006400}
+{"o":9.8017356689,"h":9.8565034391,"l":9.7551708106,"c":9.8484830622,"v":324312.0964860486,"t":1718010000}
+{"o":9.8484830622,"h":9.8546356038,"l":9.8141100005,"c":9.8313704844,"v":355280.8700135963,"t":1718013600}
+{"o":9.8313704844,"h":9.8392922354,"l":9.7911406236,"c":9.8079264872,"v":391247.4620691318,"t":1718017200}
+{"o":9.8079264872,"h":9.829968303,"l":9.7165039365,"c":9.7656776719,"v":396300.7140951355,"t":1718020800}
+{"o":9.7656776719,"h":9.8092645771,"l":9.7175556421,"c":9.7911067936,"v":559326.8056367654,"t":1718024400}
+{"o":9.7911067936,"h":9.8579557372,"l":9.6977050737,"c":9.8032597003,"v":526048.4762638322,"t":1718028000}
+{"o":9.8032597003,"h":10.0605798484,"l":9.797490382,"c":9.9614056032,"v":702161.8765885793,"t":1718031600}
+{"o":9.9614056032,"h":10.03611497,"l":9.8651807349,"c":9.9863889427,"v":655330.4962839956,"t":1718035200}
+{"o":9.9863889427,"h":10.0297987403,"l":9.9465725241,"c":10.0253546625,"v":491406.7707491547,"t":1718038800}
+{"o":10.0253546625,"h":10.0415272259,"l":9.932899328,"c":9.9831795083,"v":548415.3669727262,"t":1718042400}
+{"o":9.9831795083,"h":9.9880800378,"l":9.8670711248,"c":9.8850251529,"v":621146.2070396225,"t":1718046000}
+{"o":9.8850251529,"h":9.9047958279,"l":9.8030233879,"c":9.8577707779,"v":625510.74495716,"t":1718049600}
+{"o":9.8577707779,"h":9.8848098834,"l":9.7945092902,"c":9.833810108,"v":562594.4724170119,"t":1718053200}
+{"o":9.833810108,"h":10.0671438593,"l":9.7326309836,"c":9.8857880826,"v":474040.1409070277,"t":1718056800}
+{"o":9.8857880826,"h":9.891477686,"l":9.8199140801,"c":9.8678376362,"v":414786.3623025777,"t":1718060400}
+{"o":9.8678376362,"h":9.9063757922,"l":9.7721888254,"c":9.8010880665,"v":456846.1859973595,"t":1718064000}
+{"o":9.8010880665,"h":9.9124671143,"l":9.5630204093,"c":9.7001880119,"v":547480.6062374398,"t":1718067600}
+{"o":9.7001880119,"h":9.8573361489,"l":9.6138415814,"c":9.7791548526,"v":716389.0289658759,"t":1718071200}
+{"o":9.7791548526,"h":9.8020536323,"l":9.7103594374,"c":9.74311716,"v":493070.8898239718,"t":1718074800}
+{"o":9.74311716,"h":9.8125167707,"l":9.5278812615,"c":9.6802793775,"v":538673.3425047641,"t":1718078400}
+{"o":9.6802793775,"h":9.8364457893,"l":9.6230790111,"c":9.8131262947,"v":403649.5998593163,"t":1718082000}
+{"o":9.8131262947,"h":9.8976733492,"l":9.7050186651,"c":9.7988237876,"v":420727.7947575729,"t":1718085600}
+{"o":9.7988237876,"h":9.83858691,"l":9.7343571813,"c":9.7925089344,"v":401870.6645383353,"t":1718089200}
+{"o":9.7925089344,"h":9.9021837066,"l":9.762172301,"c":9.8572727168,"v":416816.5606472795,"t":1718092800}
+{"o":9.8572727168,"h":10.0423167849,"l":9.7903808559,"c":9.9265350044,"v":393150.7401133876,"t":1718096400}
+{"o":9.9265350044,"h":10.0126059319,"l":9.7637684055,"c":9.8491874262,"v":422395.3190409805,"t":1718100000}
+{"o":9.8491874262,"h":9.8519116734,"l":9.7714482099,"c":9.7816621603,"v":508650.8406814756,"t":1718103600}
+{"o":9.7816621603,"h":9.8834449272,"l":9.759139282,"c":9.8363728325,"v":522463.356879503,"t":1718107200}
+{"o":9.8363728325,"h":9.8873053734,"l":9.6351003045,"c":9.6850104959,"v":716937.1095398084,"t":1718110800}
+{"o":9.6850104959,"h":9.7853122857,"l":9.6463651361,"c":9.7340026717,"v":662055.2366296494,"t":1718114400}
+{"o":9.7340026717,"h":9.8596046924,"l":9.3756640928,"c":9.5326399825,"v":957436.4033287838,"t":1718118000}
+{"o":9.5326399825,"h":10.8669680003,"l":9.4810700861,"c":10.4467098006,"v":674144.0172959341,"t":1718121600}
+{"o":10.4467098006,"h":11.2360545628,"l":9.9402132332,"c":10.2961369637,"v":542571.268078536,"t":1718125200}
+{"o":10.2961369637,"h":10.4594125603,"l":10.1472546037,"c":10.3739347128,"v":534652.9791634398,"t":1718128800}
+{"o":10.3739347128,"h":10.7955342458,"l":10.1957584645,"c":10.7259482486,"v":575636.32722043,"t":1718132400}
+{"o":10.7259482486,"h":10.7346241486,"l":10.3782332718,"c":10.493491368,"v":513617.6651622719,"t":1718136000}
+{"o":10.493491368,"h":10.6364822294,"l":10.4354171871,"c":10.5156848513,"v":657423.1418874984,"t":1718139600}
+{"o":10.5156848513,"h":10.7717407588,"l":10.3777854145,"c":10.6542075819,"v":439968.681180168,"t":1718143200}
+{"o":10.6542075819,"h":10.7038256809,"l":10.3852980626,"c":10.503475335,"v":520830.8505385315,"t":1718146800}
+{"o":10.503475335,"h":10.5452265294,"l":10.3192456503,"c":10.3911029665,"v":640373.5611638509,"t":1718150400}
+{"o":10.3911029665,"h":10.5671884575,"l":10.1192270682,"c":10.4662477516,"v":678601.2171923148,"t":1718154000}
+{"o":10.4662477516,"h":10.6358823972,"l":10.4142837977,"c":10.620966075,"v":508610.1717359883,"t":1718157600}
+{"o":10.620966075,"h":10.6653811458,"l":10.5139084273,"c":10.6423978701,"v":394288.3132691946,"t":1718161200}
+{"o":10.6423978701,"h":10.8398047683,"l":10.5785266306,"c":10.7000474696,"v":450093.3151193014,"t":1718164800}
+{"o":10.7000474696,"h":10.70611414,"l":10.6131661932,"c":10.6187384744,"v":379140.4929356507,"t":1718168400}
+{"o":10.6187384744,"h":10.7247211127,"l":10.6182726128,"c":10.6691252964,"v":354472.9675119897,"t":1718172000}
+{"o":10.6691252964,"h":10.7473546986,"l":10.6622036573,"c":10.7352360544,"v":334191.4553080142,"t":1718175600}
+{"o":10.7352360544,"h":10.7762657094,"l":10.6926208776,"c":10.7018551769,"v":288073.4032793865,"t":1718179200}
+{"o":10.7018551769,"h":10.8011863437,"l":10.6312300326,"c":10.714689691,"v":396806.9277756051,"t":1718182800}
+{"o":10.714689691,"h":10.8349668731,"l":10.6300348918,"c":10.7697702438,"v":488215.7829427308,"t":1718186400}
+{"o":10.7697702438,"h":10.7911261604,"l":10.6951983332,"c":10.6995409842,"v":447782.0864959827,"t":1718190000}
+{"o":10.6995409842,"h":11.2469309913,"l":10.3716194792,"c":10.8638738199,"v":928599.8933828353,"t":1718193600}
+{"o":10.8638738199,"h":11.1039005451,"l":10.826481918,"c":10.9339341956,"v":783030.0898805506,"t":1718197200}
+{"o":10.9339341956,"h":11.0355692977,"l":10.6992849942,"c":10.7957394289,"v":659233.7940659029,"t":1718200800}
+{"o":10.7957394289,"h":10.8622953225,"l":10.5816102082,"c":10.6891835331,"v":620388.8692339465,"t":1718204400}
+{"o":10.6891835331,"h":10.7526341893,"l":10.2794777123,"c":10.4781987902,"v":627700.3030637422,"t":1718208000}
+{"o":10.4781987902,"h":10.6784169309,"l":10.4395396669,"c":10.654255784,"v":659414.0222491099,"t":1718211600}
+{"o":10.654255784,"h":10.7907782244,"l":10.3808926042,"c":10.4941141899,"v":1055383.573926958,"t":1718215200}
+{"o":10.4941141899,"h":10.6493422698,"l":9.9884241051,"c":10.1428263111,"v":1061495.8783105216,"t":1718218800}
+{"o":10.1428263111,"h":10.306077097,"l":10.0758523177,"c":10.2862059744,"v":659108.5820328888,"t":1718222400}
+{"o":10.2862059744,"h":10.4056409302,"l":10.1986797676,"c":10.2630597514,"v":597308.2228661822,"t":1718226000}
+{"o":10.2630597514,"h":10.4297226017,"l":10.208972938,"c":10.4219333851,"v":474912.8034939669,"t":1718229600}
+{"o":10.4219333851,"h":10.4262717555,"l":10.1328279492,"c":10.2236283287,"v":431132.4463939109,"t":1718233200}
+{"o":10.2236283287,"h":10.2236283287,"l":9.9610933751,"c":10.1078085727,"v":434051.7009073852,"t":1718236800}
+{"o":10.1078085727,"h":10.2621068207,"l":9.9861142019,"c":10.0842559401,"v":451947.2525936241,"t":1718240400}
+{"o":10.0842559401,"h":10.273427232,"l":9.9157409011,"c":10.1215346772,"v":528324.6476945952,"t":1718244000}
+{"o":10.1215346772,"h":10.1746421095,"l":9.9696341906,"c":10.1311067393,"v":711082.005136314,"t":1718247600}
+{"o":10.1311067393,"h":10.2979173662,"l":10.1109806779,"c":10.2083728663,"v":430122.893293756,"t":1718251200}
+{"o":10.2083728663,"h":10.2922989532,"l":10.2042386052,"c":10.2257920146,"v":425895.9664005161,"t":1718254800}
+{"o":10.2257920146,"h":10.372925901,"l":10.0665655028,"c":10.2922962198,"v":823229.302637103,"t":1718258400}
+{"o":10.2922962198,"h":10.3533371919,"l":10.1468878368,"c":10.3266217748,"v":591801.4022756175,"t":1718262000}
+{"o":10.3266217748,"h":10.3958197433,"l":10.2893586173,"c":10.3571893397,"v":430789.7097169713,"t":1718265600}
+{"o":10.3571893397,"h":10.3849557693,"l":10.1987065135,"c":10.3238828247,"v":456534.8624592729,"t":1718269200}
+{"o":10.3238828247,"h":10.3941079528,"l":10.2527000442,"c":10.3609816782,"v":452516.0250752283,"t":1718272800}
+{"o":10.3609816782,"h":10.6345958314,"l":10.1760812643,"c":10.4732123077,"v":418203.43501603,"t":1718276400}
+{"o":10.4732123077,"h":10.6454174412,"l":10.4295650023,"c":10.471087048,"v":637278.5802218659,"t":1718280000}
+{"o":10.471087048,"h":10.5987351574,"l":10.4195926647,"c":10.4799013988,"v":617770.478950717,"t":1718283600}
+{"o":10.4799013988,"h":10.5022355674,"l":10.2138422392,"c":10.3755178897,"v":746101.10492288,"t":1718287200}
+{"o":10.3755178897,"h":10.3875795578,"l":10.1209356164,"c":10.2001928058,"v":848268.7057699562,"t":1718290800}
+{"o":10.2001928058,"h":10.2980924151,"l":10.1256814634,"c":10.273751025,"v":796958.6137047173,"t":1718294400}
+{"o":10.273751025,"h":10.3487746233,"l":10.17183045,"c":10.2968377003,"v":535838.5439901659,"t":1718298000}
+{"o":10.2968377003,"h":10.3882884758,"l":10.1987132741,"c":10.3615633207,"v":456520.9042067722,"t":1718301600}
+{"o":10.3615633207,"h":10.4024231863,"l":10.231145745,"c":10.2904127831,"v":526928.2864123754,"t":1718305200}
+{"o":10.2904127831,"h":10.3528627835,"l":10.1943524148,"c":10.2764099692,"v":580065.4941765735,"t":1718308800}
+{"o":10.2764099692,"h":10.3392606583,"l":10.0784927776,"c":10.3383836728,"v":453832.9639756206,"t":1718312400}
+{"o":10.3383836728,"h":10.39307239,"l":10.2205840306,"c":10.3540608291,"v":422046.7730505,"t":1718316000}
+{"o":10.3540608291,"h":10.3601494088,"l":10.2621598964,"c":10.295248859,"v":341636.3199564346,"t":1718319600}
+{"o":10.295248859,"h":10.3625222001,"l":10.1877048428,"c":10.2394728346,"v":484034.2261700728,"t":1718323200}
+{"o":10.2394728346,"h":10.3294560166,"l":10.0187898151,"c":10.2778729104,"v":523414.3363049355,"t":1718326800}
+{"o":10.2778729104,"h":10.311229753,"l":10.2324334765,"c":10.2830396109,"v":406517.3949274268,"t":1718330400}
+{"o":10.2830396109,"h":10.2943059423,"l":10.1978027714,"c":10.2392443915,"v":414207.914060939,"t":1718334000}
+{"o":10.2392443915,"h":10.2820751449,"l":10.196292053,"c":10.2013634553,"v":391583.3808948586,"t":1718337600}
+{"o":10.2013634553,"h":10.3415191977,"l":10.1706919745,"c":10.3113027823,"v":454056.5399055462,"t":1718341200}
+{"o":10.3113027823,"h":10.3222251154,"l":10.1967397559,"c":10.2593895997,"v":353372.3391175678,"t":1718344800}
+{"o":10.2593895997,"h":10.2786301834,"l":10.1956227128,"c":10.2391748463,"v":328546.7162484227,"t":1718348400}
+{"o":10.2391748463,"h":10.3812145384,"l":10.2124065116,"c":10.3477702874,"v":363216.9703337303,"t":1718352000}
+{"o":10.3477702874,"h":10.3525197778,"l":10.1248647926,"c":10.27356167,"v":342527.0809909964,"t":1718355600}
+{"o":10.27356167,"h":10.3369780101,"l":10.2517498679,"c":10.298433005,"v":328468.9031575348,"t":1718359200}
+{"o":10.298433005,"h":10.3287145665,"l":10.2423747874,"c":10.3129083785,"v":369824.7454739177,"t":1718362800}
+{"o":10.3129083785,"h":10.3785490903,"l":10.2946233285,"c":10.3260743901,"v":474972.1586510743,"t":1718366400}
+{"o":10.3260743901,"h":10.3568693586,"l":10.2537207787,"c":10.2689224862,"v":463961.1559264541,"t":1718370000}
+{"o":10.2689224862,"h":10.3259430268,"l":9.919390087,"c":10.0075492469,"v":633571.6298696701,"t":1718373600}
+{"o":10.0075492469,"h":10.0745072949,"l":9.7922507887,"c":9.9344698014,"v":668720.793519525,"t":1718377200}
+{"o":9.9344698014,"h":10.1627446849,"l":9.5137781461,"c":9.9413364409,"v":1130373.8071625161,"t":1718380800}
+{"o":9.9413364409,"h":10.0281226103,"l":9.6822234979,"c":9.9064547481,"v":671232.5560171433,"t":1718384400}
+{"o":9.9064547481,"h":9.9155693471,"l":9.7299907957,"c":9.8664695635,"v":594424.3211192269,"t":1718388000}
+{"o":9.8664695635,"h":10.1144772218,"l":9.7399481307,"c":10.0599426571,"v":595987.4963100305,"t":1718391600}
+{"o":10.0599426571,"h":10.1707080013,"l":9.9999645551,"c":10.0867737877,"v":451088.097551989,"t":1718395200}
+{"o":10.0867737877,"h":10.3455862053,"l":10.0057880394,"c":10.186946155,"v":633282.9813328028,"t":1718398800}
+{"o":10.186946155,"h":10.1988897578,"l":10.0564560898,"c":10.1339394334,"v":610059.5177321956,"t":1718402400}
+{"o":10.1339394334,"h":10.2018457204,"l":10.0895060749,"c":10.1586016008,"v":390736.0761231264,"t":1718406000}
+{"o":10.1586016008,"h":10.2301940394,"l":10.1505424951,"c":10.1950120722,"v":392020.7305427605,"t":1718409600}
+{"o":10.1950120722,"h":10.2611475281,"l":10.1713908083,"c":10.1782659252,"v":361678.9439480448,"t":1718413200}
+{"o":10.1782659252,"h":10.224967885,"l":10.1532664754,"c":10.2101149865,"v":310532.730022668,"t":1718416800}
+{"o":10.2101149865,"h":10.2915909019,"l":10.2061407426,"c":10.2876072744,"v":321259.9534164051,"t":1718420400}
+{"o":10.2876072744,"h":10.3278760591,"l":10.2353157793,"c":10.2784354703,"v":336553.783770663,"t":1718424000}
+{"o":10.2784354703,"h":10.3354643714,"l":10.2730814278,"c":10.2890290477,"v":311358.9719210279,"t":1718427600}
+{"o":10.2890290477,"h":10.3296521407,"l":10.2247628668,"c":10.2401053187,"v":330483.8752473415,"t":1718431200}
+{"o":10.2401053187,"h":10.2833709486,"l":10.1989867798,"c":10.209186656,"v":342889.8455441703,"t":1718434800}
+{"o":10.209186656,"h":10.2533403323,"l":10.1785430866,"c":10.2127102574,"v":287546.9218884793,"t":1718438400}
+{"o":10.2127102574,"h":10.2399330169,"l":10.1388208251,"c":10.162109366,"v":328225.356630631,"t":1718442000}
+{"o":10.162109366,"h":10.2042113249,"l":10.1151848984,"c":10.1823621693,"v":282833.6891225043,"t":1718445600}
+{"o":10.1823621693,"h":10.2916182305,"l":10.1685515782,"c":10.2842375135,"v":315028.680877405,"t":1718449200}
+{"o":10.2842375135,"h":10.3619557246,"l":10.1913260806,"c":10.3169578953,"v":315938.2353623886,"t":1718452800}
+{"o":10.3169578953,"h":10.3379053245,"l":10.2749249756,"c":10.3321354448,"v":361308.403584559,"t":1718456400}
+{"o":10.3321354448,"h":10.3651536215,"l":10.2661721879,"c":10.3252647999,"v":463621.600468357,"t":1718460000}
+{"o":10.3252647999,"h":10.409843201,"l":10.316679343,"c":10.3813249405,"v":460379.3915944708,"t":1718463600}
+{"o":10.3813249405,"h":10.4271839955,"l":10.3019321233,"c":10.3130543776,"v":397038.8527673784,"t":1718467200}
+{"o":10.3130543776,"h":10.3422433413,"l":10.2892109822,"c":10.3369173724,"v":403633.2691789943,"t":1718470800}
+{"o":10.3369173724,"h":10.3372105524,"l":10.2713608977,"c":10.2859052041,"v":419920.6062117675,"t":1718474400}
+{"o":10.2859052041,"h":10.424887265,"l":10.2360296775,"c":10.3437680581,"v":390258.9248717502,"t":1718478000}
+{"o":10.3437680581,"h":10.4018705593,"l":10.2897119947,"c":10.3555690472,"v":383904.5405262877,"t":1718481600}
+{"o":10.3555690472,"h":10.444017616,"l":10.3477129735,"c":10.4268591037,"v":332549.24489652,"t":1718485200}
+{"o":10.4268591037,"h":10.4381610619,"l":10.390906374,"c":10.4337779099,"v":328598.7599653288,"t":1718488800}
+{"o":10.4337779099,"h":10.4519183726,"l":10.4190379699,"c":10.4392558277,"v":313341.0127358511,"t":1718492400}
+{"o":10.4392558277,"h":10.449275491,"l":10.2850434311,"c":10.3278964022,"v":316503.1647305674,"t":1718496000}
+{"o":10.3278964022,"h":10.3616752789,"l":10.2992405407,"c":10.3294075983,"v":355077.7777561268,"t":1718499600}
+{"o":10.3294075983,"h":10.3541773183,"l":10.2125308179,"c":10.3260214501,"v":310276.7406682954,"t":1718503200}
+{"o":10.3260214501,"h":10.3451991773,"l":10.2353598845,"c":10.2417765792,"v":293935.3480366998,"t":1718506800}
+{"o":10.2417765792,"h":10.2490568511,"l":10.1822255812,"c":10.183829793,"v":365132.4654591142,"t":1718510400}
+{"o":10.183829793,"h":10.2770971114,"l":10.1604307952,"c":10.2545724524,"v":360894.1232037348,"t":1718514000}
+{"o":10.2545724524,"h":10.2929537344,"l":10.2317242243,"c":10.2807745078,"v":383228.0508862322,"t":1718517600}
+{"o":10.2807745078,"h":10.41259836,"l":10.2557601459,"c":10.3591114223,"v":333708.672471498,"t":1718521200}
+{"o":10.3591114223,"h":10.3813356996,"l":10.3218435505,"c":10.3314478976,"v":293593.8911392797,"t":1718524800}
+{"o":10.3314478976,"h":10.4083913448,"l":10.3109294659,"c":10.3745148549,"v":389905.8075164608,"t":1718528400}
+{"o":10.3745148549,"h":10.444000012,"l":10.272893502,"c":10.3446990255,"v":412736.2558455251,"t":1718532000}
+{"o":10.3446990255,"h":10.3543647375,"l":10.308724909,"c":10.3143732766,"v":322047.1766898753,"t":1718535600}
+{"o":10.3143732766,"h":10.3805923232,"l":10.2982315834,"c":10.3543366775,"v":367988.4710814309,"t":1718539200}
+{"o":10.3543366775,"h":10.4197970915,"l":10.2383030562,"c":10.3363900243,"v":477020.9237291515,"t":1718542800}
+{"o":10.3363900243,"h":10.4072121364,"l":10.3167576501,"c":10.3687842676,"v":462969.0075910983,"t":1718546400}
+{"o":10.3687842676,"h":10.5409912356,"l":10.3132998753,"c":10.4744550301,"v":417034.8980686435,"t":1718550000}
+{"o":10.4744550301,"h":10.5246072318,"l":10.4289854551,"c":10.4541890039,"v":409257.3112076503,"t":1718553600}
+{"o":10.4541890039,"h":10.5022367048,"l":10.4162041302,"c":10.4306854779,"v":372409.3057904909,"t":1718557200}
+{"o":10.4306854779,"h":10.5255582659,"l":10.4013077035,"c":10.5144638201,"v":368548.0967697001,"t":1718560800}
+{"o":10.5144638201,"h":10.5575312422,"l":10.503250031,"c":10.5359944826,"v":452844.1915710998,"t":1718564400}
+{"o":10.5359944826,"h":10.6439747765,"l":10.5134144763,"c":10.6174529679,"v":329142.8556307932,"t":1718568000}
+{"o":10.6174529679,"h":10.6585887406,"l":10.5348368002,"c":10.6248236311,"v":332319.160127226,"t":1718571600}
+{"o":10.6248236311,"h":10.7585241235,"l":10.5277900846,"c":10.6743797285,"v":448914.6572977541,"t":1718575200}
+{"o":10.6743797285,"h":10.7395177971,"l":10.659746338,"c":10.7374039763,"v":325849.5833573095,"t":1718578800}
+{"o":10.7374039763,"h":10.7716689102,"l":10.6433233525,"c":10.6513975372,"v":382420.8519064143,"t":1718582400}
+{"o":10.6513975372,"h":10.6844054553,"l":10.4922135398,"c":10.5649781393,"v":403048.707056792,"t":1718586000}
+{"o":10.5649781393,"h":10.5726281496,"l":10.4787910979,"c":10.5396251579,"v":421168.4256828678,"t":1718589600}
+{"o":10.5396251579,"h":10.5423083119,"l":10.4159983382,"c":10.4257402637,"v":373130.0419513053,"t":1718593200}
+{"o":10.4257402637,"h":10.5565432999,"l":10.3710149936,"c":10.5525906909,"v":348146.0638041,"t":1718596800}
+{"o":10.5525906909,"h":10.6039366939,"l":10.4814493761,"c":10.5132190437,"v":378403.8100128283,"t":1718600400}
+{"o":10.5132190437,"h":10.5205291814,"l":10.388347628,"c":10.4070118822,"v":461786.7322636967,"t":1718604000}
+{"o":10.4070118822,"h":10.5946665578,"l":10.3622348616,"c":10.4810578667,"v":490862.2715213429,"t":1718607600}
+{"o":10.4810578667,"h":10.5305281426,"l":10.3826444062,"c":10.4306886358,"v":476817.3654520254,"t":1718611200}
+{"o":10.4306886358,"h":10.576810469,"l":10.3034880019,"c":10.4059985605,"v":503354.8303109842,"t":1718614800}
+{"o":10.4059985605,"h":10.4876217573,"l":10.2069404237,"c":10.3873445464,"v":566800.8317755818,"t":1718618400}
+{"o":10.3873445464,"h":10.5097949909,"l":10.3383828217,"c":10.405995173,"v":556883.2177773905,"t":1718622000}
+{"o":10.405995173,"h":10.4201957162,"l":10.2522586714,"c":10.3471816951,"v":597253.0633667898,"t":1718625600}
+{"o":10.3471816951,"h":10.4810243952,"l":10.170987562,"c":10.3486933404,"v":570355.9672296119,"t":1718629200}
+{"o":10.3486933404,"h":10.5496645048,"l":10.2651808694,"c":10.4030594086,"v":639322.1340560627,"t":1718632800}
+{"o":10.4030594086,"h":10.5532534877,"l":10.1148962985,"c":10.2841272303,"v":698711.7436434363,"t":1718636400}
+{"o":10.2841272303,"h":10.483005054,"l":10.0870692383,"c":10.3765091899,"v":735494.754870019,"t":1718640000}
+{"o":10.3765091899,"h":10.500742862,"l":10.3077784497,"c":10.4068162974,"v":634039.173577403,"t":1718643600}
+{"o":10.4068162974,"h":10.558927523,"l":10.3401106899,"c":10.468060362,"v":719287.8975947836,"t":1718647200}
+{"o":10.468060362,"h":10.47254466,"l":10.2385594904,"c":10.2876496761,"v":620361.7092359615,"t":1718650800}
+{"o":10.2876496761,"h":10.2957705905,"l":10.0871873668,"c":10.1417588982,"v":713346.9534347095,"t":1718654400}
+{"o":10.1417588982,"h":10.2018054015,"l":10.0403087484,"c":10.1540840187,"v":693196.5950430754,"t":1718658000}
+{"o":10.1540840187,"h":10.2145158542,"l":10.122024519,"c":10.2036676191,"v":830898.5381603579,"t":1718661600}
+{"o":10.2036676191,"h":10.3381950992,"l":10.1368317252,"c":10.2330813085,"v":1263993.5591037269,"t":1718665200}
+{"o":10.2330813085,"h":10.34918109,"l":10.0026619645,"c":10.1826083708,"v":1144319.8459864238,"t":1718668800}
+{"o":10.1826083708,"h":10.744009982,"l":9.2495705367,"c":10.0332066594,"v":1455313.7273302439,"t":1718672400}
+{"o":10.0332066594,"h":10.2734153743,"l":9.6984402973,"c":10.0206962371,"v":1245016.4570462571,"t":1718676000}
+{"o":10.0206962371,"h":10.1087174258,"l":9.9133425097,"c":10.0545398395,"v":959247.6677068527,"t":1718679600}
+{"o":10.0545398395,"h":10.17084498,"l":9.9856125024,"c":10.1309823771,"v":1203322.591119081,"t":1718683200}
+{"o":10.1309823771,"h":10.2177765078,"l":10.0901610522,"c":10.1030288331,"v":920870.1694740301,"t":1718686800}
+{"o":10.1030288331,"h":10.1732205775,"l":9.9831953007,"c":10.0935081011,"v":635524.5989687541,"t":1718690400}
+{"o":10.0935081011,"h":10.1942165192,"l":10.0856658776,"c":10.1715741508,"v":618537.9532454311,"t":1718694000}
+{"o":10.1715741508,"h":10.3310542125,"l":10.1536065791,"c":10.3084505678,"v":686271.554101489,"t":1718697600}
+{"o":10.3084505678,"h":10.3232039473,"l":10.2047053608,"c":10.2149822174,"v":476035.3700702289,"t":1718701200}
+{"o":10.2149822174,"h":10.2974451427,"l":10.1769518453,"c":10.2402544426,"v":477139.1903533334,"t":1718704800}
+{"o":10.2402544426,"h":10.3257562867,"l":10.0612382511,"c":10.2613678148,"v":653385.8939488895,"t":1718708400}
+{"o":10.2613678148,"h":10.3317596335,"l":10.1219770716,"c":10.1819032333,"v":733860.4243297086,"t":1718712000}
+{"o":10.1819032333,"h":10.3880391046,"l":9.9442977688,"c":10.1435062942,"v":855188.8952798558,"t":1718715600}
+{"o":10.1435062942,"h":10.5197762059,"l":10.0360390111,"c":10.2815030119,"v":1060238.4058355996,"t":1718719200}
+{"o":10.2815030119,"h":10.4269124035,"l":10.1022629121,"c":10.3357107904,"v":752309.5276285748,"t":1718722800}
+{"o":10.3357107904,"h":10.5231303263,"l":10.1220692931,"c":10.4133649683,"v":783053.2613498212,"t":1718726400}
+{"o":10.4133649683,"h":10.4813364631,"l":10.1565898922,"c":10.2421145007,"v":791170.6876766019,"t":1718730000}
+{"o":10.2421145007,"h":10.4681987162,"l":10.163785759,"c":10.3125448376,"v":955943.516010342,"t":1718733600}
+{"o":10.3125448376,"h":10.4555221771,"l":10.0169867162,"c":10.2160127692,"v":1021553.5805818083,"t":1718737200}
+{"o":10.2160127692,"h":10.6390955023,"l":10.0589660627,"c":10.4732666308,"v":966632.9438722614,"t":1718740800}
+{"o":10.4732666308,"h":10.6191948319,"l":10.3682693748,"c":10.5324952173,"v":804933.5652946697,"t":1718744400}
+{"o":10.5324952173,"h":10.5388278929,"l":10.3886943857,"c":10.4861091083,"v":623009.4303330944,"t":1718748000}
+{"o":10.4861091083,"h":10.5075303708,"l":10.3760666479,"c":10.4440284289,"v":523603.1392736156,"t":1718751600}
+{"o":10.4440284289,"h":10.5118581105,"l":10.3441398507,"c":10.4883346123,"v":851349.3700426979,"t":1718755200}
+{"o":10.4883346123,"h":10.6897991226,"l":10.3986704694,"c":10.4625728073,"v":1044756.0053634559,"t":1718758800}
+{"o":10.4625728073,"h":10.6399196332,"l":10.3683252442,"c":10.4567847301,"v":726335.4395438358,"t":1718762400}
+{"o":10.4567847301,"h":10.6592024418,"l":10.3548617009,"c":10.4820608618,"v":712285.0707198197,"t":1718766000}
+{"o":10.4820608618,"h":10.5630556045,"l":10.39829982,"c":10.4601226962,"v":505820.7495425405,"t":1718769600}
+{"o":10.4601226962,"h":10.5321726605,"l":10.3640284379,"c":10.4487171489,"v":462173.4227424977,"t":1718773200}
+{"o":10.4487171489,"h":10.5874741949,"l":10.3421552968,"c":10.493180335,"v":478705.8173278506,"t":1718776800}
+{"o":10.493180335,"h":10.5143708543,"l":10.3569944902,"c":10.3749423757,"v":412127.7741723481,"t":1718780400}
+{"o":10.3749423757,"h":10.3950939231,"l":10.2638557282,"c":10.2828146438,"v":375312.0953068068,"t":1718784000}
+{"o":10.2828146438,"h":10.3227788849,"l":10.2095843569,"c":10.2649712783,"v":425268.0135228529,"t":1718787600}
+{"o":10.2649712783,"h":10.4011369623,"l":10.2138092348,"c":10.3962406811,"v":408228.8013839965,"t":1718791200}
+{"o":10.3962406811,"h":10.4600321329,"l":10.2151303201,"c":10.3385925876,"v":465443.9501931133,"t":1718794800}
+{"o":10.3385925876,"h":10.533526811,"l":10.2896258323,"c":10.4319091416,"v":503396.1399329287,"t":1718798400}
+{"o":10.4319091416,"h":10.4545409697,"l":10.315956451,"c":10.315956451,"v":494518.9430948533,"t":1718802000}
+{"o":10.315956451,"h":10.4701025635,"l":10.1692048677,"c":10.3824404361,"v":692863.1074394278,"t":1718805600}
+{"o":10.3824404361,"h":10.4391628314,"l":10.3599256268,"c":10.4210454353,"v":576428.503609083,"t":1718809200}
+{"o":10.4210454353,"h":10.4718800752,"l":10.2995158013,"c":10.3704497675,"v":577436.1919188334,"t":1718812800}
+{"o":10.3704497675,"h":10.5632342037,"l":10.3523829637,"c":10.4558737997,"v":575685.0451259802,"t":1718816400}
+{"o":10.4558737997,"h":10.6355529055,"l":10.4237889999,"c":10.5610410193,"v":570365.5879921335,"t":1718820000}
+{"o":10.5610410193,"h":10.6826607808,"l":10.4028202465,"c":10.5788084667,"v":711618.8830868661,"t":1718823600}
+{"o":10.5788084667,"h":10.6011807551,"l":10.4324270666,"c":10.4750076245,"v":818038.4780104681,"t":1718827200}
+{"o":10.4750076245,"h":10.5284845113,"l":10.3961227059,"c":10.4796400388,"v":726572.611599026,"t":1718830800}
+{"o":10.4796400388,"h":10.5057266427,"l":10.3912003475,"c":10.4016938102,"v":550712.6674601582,"t":1718834400}
+{"o":10.4016938102,"h":10.4865012053,"l":10.3871243333,"c":10.4670828844,"v":742537.7379283872,"t":1718838000}
+{"o":10.4670828844,"h":10.5098553482,"l":10.401078911,"c":10.4436550208,"v":702462.8645887438,"t":1718841600}
+{"o":10.4436550208,"h":10.5987143719,"l":10.3447985091,"c":10.3884183228,"v":665485.3233646177,"t":1718845200}
+{"o":10.3884183228,"h":10.3991171143,"l":10.2859450456,"c":10.3367460855,"v":523972.4407418393,"t":1718848800}
+{"o":10.3367460855,"h":10.3432913935,"l":10.0604200435,"c":10.1084288312,"v":462634.6483037241,"t":1718852400}
+{"o":10.1084288312,"h":10.2545231173,"l":10.0667090176,"c":10.202416165,"v":497668.2398616,"t":1718856000}
+{"o":10.202416165,"h":10.3613045196,"l":10.202118364,"c":10.3323355106,"v":547253.350028254,"t":1718859600}
+{"o":10.3323355106,"h":10.4106584994,"l":10.2420063151,"c":10.2634550503,"v":536326.1119048924,"t":1718863200}
+{"o":10.2634550503,"h":10.4491672509,"l":10.1489247131,"c":10.3324906663,"v":593170.9387159455,"t":1718866800}
+{"o":10.3324906663,"h":10.3807734199,"l":10.2839592252,"c":10.3807734199,"v":500363.4681887181,"t":1718870400}
+{"o":10.3807734199,"h":10.4058207082,"l":10.3383983676,"c":10.3582699757,"v":554281.7381593672,"t":1718874000}
+{"o":10.3582699757,"h":10.5921480747,"l":10.2778469739,"c":10.5459567181,"v":606902.8089241495,"t":1718877600}
+{"o":10.5459567181,"h":10.7066275455,"l":10.3765687753,"c":10.4653502897,"v":660325.4434199677,"t":1718881200}
+{"o":10.4653502897,"h":10.5744243508,"l":10.2977828616,"c":10.432157266,"v":636721.1833436682,"t":1718884800}
+{"o":10.432157266,"h":10.5543908804,"l":10.1698488947,"c":10.2536445412,"v":714621.7099336551,"t":1718888400}
+{"o":10.2536445412,"h":10.2623450836,"l":10.0728185952,"c":10.2142324916,"v":890319.2829467211,"t":1718892000}
+{"o":10.2142324916,"h":10.2417890056,"l":10.1097397556,"c":10.1204374366,"v":732763.6008185348,"t":1718895600}
+{"o":10.1204374366,"h":10.2672994934,"l":10.0179913548,"c":10.1861485796,"v":778566.522054116,"t":1718899200}
+{"o":10.1861485796,"h":10.3207643289,"l":10.1485104581,"c":10.3013977498,"v":710130.9560065056,"t":1718902800}
+{"o":10.3013977498,"h":10.3919008127,"l":10.2320676637,"c":10.2365387683,"v":751070.0531074601,"t":1718906400}
+{"o":10.2365387683,"h":10.2605001863,"l":10.1755466827,"c":10.2291808255,"v":599792.3404453034,"t":1718910000}
+{"o":10.2291808255,"h":10.4810394077,"l":10.1850021685,"c":10.4214092607,"v":699309.3111832642,"t":1718913600}
+{"o":10.4214092607,"h":10.4751963092,"l":10.3724085429,"c":10.3806081691,"v":480742.4872693023,"t":1718917200}
+{"o":10.3806081691,"h":10.5242422842,"l":10.3683502326,"c":10.4492704814,"v":457056.1335925082,"t":1718920800}
+{"o":10.4492704814,"h":10.5067856085,"l":10.3864653591,"c":10.4456200566,"v":440148.2640492231,"t":1718924400}
+{"o":10.4456200566,"h":10.4920455605,"l":10.2938494624,"c":10.3567131363,"v":561612.6419469021,"t":1718928000}
+{"o":10.3567131363,"h":10.5072471428,"l":10.3200060967,"c":10.4891425284,"v":546911.5877199897,"t":1718931600}
+{"o":10.4891425284,"h":10.5538053364,"l":10.3688382836,"c":10.3788243329,"v":420659.4853213294,"t":1718935200}
+{"o":10.3788243329,"h":10.3855217209,"l":10.2595934728,"c":10.3306908514,"v":491882.4545111312,"t":1718938800}
+{"o":10.3306908514,"h":10.3790528685,"l":10.2690455785,"c":10.3640198818,"v":480997.8888599278,"t":1718942400}
+{"o":10.3640198818,"h":10.405159465,"l":10.2922867702,"c":10.3893755813,"v":414319.3753615487,"t":1718946000}
+{"o":10.3893755813,"h":10.406916056,"l":10.3151815071,"c":10.3524003662,"v":427807.6229562222,"t":1718949600}
+{"o":10.3524003662,"h":10.394186313,"l":10.2074432154,"c":10.2659289614,"v":437877.9012488991,"t":1718953200}
+{"o":10.2659289614,"h":10.3648708859,"l":10.1202232362,"c":10.223621701,"v":578027.9554436402,"t":1718956800}
+{"o":10.223621701,"h":10.4277699504,"l":10.2088876433,"c":10.398724313,"v":586162.6507610297,"t":1718960400}
+{"o":10.398724313,"h":10.4345686679,"l":10.34849523,"c":10.3767750139,"v":473740.9293246336,"t":1718964000}
+{"o":10.3767750139,"h":10.4297280335,"l":10.3415894463,"c":10.378952223,"v":456356.5610069007,"t":1718967600}
+{"o":10.378952223,"h":10.4160266751,"l":10.2602314358,"c":10.3112552156,"v":583847.4264004388,"t":1718971200}
+{"o":10.3112552156,"h":10.3616404409,"l":10.1030555235,"c":10.2607749085,"v":691174.8948804826,"t":1718974800}
+{"o":10.2607749085,"h":10.5228398408,"l":10.2133732432,"c":10.4801684425,"v":686777.9611370015,"t":1718978400}
+{"o":10.4801684425,"h":10.5515735877,"l":10.2098123989,"c":10.3248904328,"v":696780.1295879476,"t":1718982000}
+{"o":10.3248904328,"h":10.3804340828,"l":10.2318920517,"c":10.3154618121,"v":504741.7139707824,"t":1718985600}
+{"o":10.3154618121,"h":10.3290542441,"l":10.1018656015,"c":10.1422960008,"v":546991.7705366635,"t":1718989200}
+{"o":10.1422960008,"h":10.4026167689,"l":10.1019106407,"c":10.3970282398,"v":745649.4798288029,"t":1718992800}
+{"o":10.3970282398,"h":10.5186609718,"l":10.3150995285,"c":10.4082178674,"v":586391.1847411123,"t":1718996400}
+{"o":10.4082178674,"h":10.5745297644,"l":10.3624822466,"c":10.4251981756,"v":526733.267834801,"t":1719000000}
+{"o":10.4251981756,"h":10.5955885541,"l":10.2311994116,"c":10.5448709362,"v":511084.5779442755,"t":1719003600}
+{"o":10.5448709362,"h":10.6391064606,"l":10.4963359783,"c":10.6268136729,"v":476468.0751924975,"t":1719007200}
+{"o":10.6268136729,"h":10.6731199489,"l":10.4518116933,"c":10.5206365897,"v":495108.2829781219,"t":1719010800}
+{"o":10.5206365897,"h":10.5306931749,"l":10.3999782407,"c":10.4425916622,"v":346107.5434436238,"t":1719014400}
+{"o":10.4425916622,"h":10.4884168865,"l":10.4128738049,"c":10.4500515759,"v":310280.7557384344,"t":1719018000}
+{"o":10.4500515759,"h":10.575464971,"l":10.4436353145,"c":10.550194108,"v":339961.0151104587,"t":1719021600}
+{"o":10.550194108,"h":10.578426389,"l":10.4931548609,"c":10.5629217236,"v":356936.1438145908,"t":1719025200}
+{"o":10.5629217236,"h":10.5803068201,"l":10.5308532437,"c":10.567261959,"v":357053.5185238914,"t":1719028800}
+{"o":10.567261959,"h":10.6387513228,"l":10.5489685295,"c":10.6291173083,"v":373566.0344913713,"t":1719032400}
+{"o":10.6291173083,"h":10.7220918191,"l":10.5721353116,"c":10.5765110377,"v":378637.9405437256,"t":1719036000}
+{"o":10.5765110377,"h":10.5953951284,"l":10.5154048428,"c":10.5376153671,"v":342989.0086840007,"t":1719039600}
+{"o":10.5376153671,"h":10.6102403004,"l":10.4558304344,"c":10.5357139766,"v":357779.6219246773,"t":1719043200}
+{"o":10.5357139766,"h":10.6081224092,"l":10.512540269,"c":10.5974660167,"v":335225.8714462725,"t":1719046800}
+{"o":10.5974660167,"h":10.612713548,"l":10.5531266086,"c":10.578169456,"v":317749.7972583974,"t":1719050400}
+{"o":10.578169456,"h":10.6103706807,"l":10.5419187523,"c":10.5992109056,"v":314611.6149943193,"t":1719054000}
+{"o":10.5992109056,"h":10.6208734893,"l":10.4921833216,"c":10.4968775503,"v":323864.9213633508,"t":1719057600}
+{"o":10.4968775503,"h":10.5110286471,"l":10.4479129786,"c":10.4626768078,"v":364104.3761681793,"t":1719061200}
+{"o":10.4626768078,"h":10.5745918612,"l":10.4626768078,"c":10.5529611694,"v":361825.9348575255,"t":1719064800}
+{"o":10.5529611694,"h":10.5695274974,"l":10.4587419103,"c":10.4787491793,"v":495972.2596158684,"t":1719068400}
+{"o":10.4787491793,"h":10.5151858577,"l":10.4591175143,"c":10.5140161378,"v":403156.2790727274,"t":1719072000}
+{"o":10.5140161378,"h":10.5400610465,"l":10.4590507606,"c":10.4644669361,"v":353723.1121206234,"t":1719075600}
+{"o":10.4644669361,"h":10.4890371525,"l":10.4412395636,"c":10.4582547844,"v":331254.1444796327,"t":1719079200}
+{"o":10.4582547844,"h":10.485752698,"l":10.4436500898,"c":10.4837025915,"v":385758.9191291651,"t":1719082800}
+{"o":10.4837025915,"h":10.4890877479,"l":10.4455397496,"c":10.4644346613,"v":398977.8594414704,"t":1719086400}
+{"o":10.4644346613,"h":10.5540310794,"l":10.45537657,"c":10.5245547532,"v":345204.9878640978,"t":1719090000}
+{"o":10.5245547532,"h":10.5331137269,"l":10.4907343154,"c":10.5058798529,"v":328290.262908618,"t":1719093600}
+{"o":10.5058798529,"h":10.563035134,"l":10.4154299796,"c":10.5119721599,"v":323478.6107779967,"t":1719097200}
+{"o":10.5119721599,"h":10.6194448803,"l":10.5037864561,"c":10.5854920531,"v":398460.890688222,"t":1719100800}
+{"o":10.5854920531,"h":10.6360478118,"l":10.5527088167,"c":10.6093917973,"v":368275.5655954111,"t":1719104400}
+{"o":10.6093917973,"h":10.6234614464,"l":10.5562079961,"c":10.5946879832,"v":373292.221549905,"t":1719108000}
+{"o":10.5946879832,"h":10.6313821067,"l":10.5677378757,"c":10.5946291368,"v":339105.5957893952,"t":1719111600}
+{"o":10.5946291368,"h":10.6177749614,"l":10.5441370697,"c":10.5442150899,"v":287188.4996723357,"t":1719115200}
+{"o":10.5442150899,"h":10.5699429032,"l":10.5177618488,"c":10.5344801931,"v":279278.691719629,"t":1719118800}
+{"o":10.5344801931,"h":10.5551229445,"l":10.5233815792,"c":10.5309192027,"v":296286.0257183347,"t":1719122400}
+{"o":10.5309192027,"h":10.5645031888,"l":10.5263618509,"c":10.5608515597,"v":267885.9023440448,"t":1719126000}
+{"o":10.5608515597,"h":10.5633305398,"l":10.5328820066,"c":10.5429452669,"v":248740.7941037841,"t":1719129600}
+{"o":10.5429452669,"h":10.5621935218,"l":10.5143765048,"c":10.5485818082,"v":278340.0608626865,"t":1719133200}
+{"o":10.5485818082,"h":10.5582747538,"l":10.4795667703,"c":10.4892555145,"v":292439.5103867667,"t":1719136800}
+{"o":10.4892555145,"h":10.5196144273,"l":10.4588938941,"c":10.5035477593,"v":349624.8610917766,"t":1719140400}
+{"o":10.5035477593,"h":10.5463583562,"l":10.4600461137,"c":10.4996993265,"v":368233.4052978224,"t":1719144000}
+{"o":10.4996993265,"h":10.5365372831,"l":10.4680526693,"c":10.4831189008,"v":347224.1597561518,"t":1719147600}
+{"o":10.4831189008,"h":10.4880316669,"l":10.3657051321,"c":10.3746846801,"v":427703.0384076782,"t":1719151200}
+{"o":10.3746846801,"h":10.49621072,"l":10.2088100089,"c":10.2228205055,"v":429230.9772564804,"t":1719154800}
+{"o":10.2228205055,"h":10.280741693,"l":9.2805840546,"c":9.4212959283,"v":507774.3870675993,"t":1719158400}
+{"o":9.4212959283,"h":9.5545678291,"l":8.7852208723,"c":8.9909726373,"v":484891.981840356,"t":1719162000}
+{"o":8.9909726373,"h":9.9781830114,"l":8.9873005057,"c":9.8266248886,"v":394146.8033080046,"t":1719165600}
+{"o":9.8266248886,"h":9.9207155276,"l":9.4355471033,"c":9.501394569,"v":363040.9072457933,"t":1719169200}
+{"o":9.501394569,"h":9.6470906977,"l":9.1329199612,"c":9.5508150853,"v":569587.0614111288,"t":1719172800}
+{"o":9.5508150853,"h":9.7436274121,"l":9.4754279238,"c":9.6391892152,"v":488248.2481880004,"t":1719176400}
+{"o":9.6391892152,"h":9.726454605,"l":9.4943009765,"c":9.5945758789,"v":508051.0527174894,"t":1719180000}
+{"o":9.5945758789,"h":9.7809885009,"l":9.5132795265,"c":9.6976937007,"v":410132.9546926764,"t":1719183600}
+{"o":9.6976937007,"h":9.997827604,"l":9.6601424662,"c":9.803403477,"v":466617.1739678488,"t":1719187200}
+{"o":9.803403477,"h":9.9000376424,"l":9.5238843475,"c":9.7585683441,"v":597136.3858381312,"t":1719190800}
+{"o":9.7585683441,"h":9.8310973913,"l":9.6227302948,"c":9.6752044268,"v":449031.6483925479,"t":1719194400}
+{"o":9.6752044268,"h":9.7428810715,"l":9.6231811472,"c":9.6382216505,"v":422332.2836663802,"t":1719198000}
+{"o":9.6382216505,"h":9.6724590557,"l":9.4533302626,"c":9.5485253627,"v":453637.4655519248,"t":1719201600}
+{"o":9.5485253627,"h":9.5707028909,"l":9.3297933334,"c":9.3873354765,"v":622494.1520758943,"t":1719205200}
+{"o":9.3873354765,"h":9.5730456026,"l":9.385732295,"c":9.5274721823,"v":440261.3584233884,"t":1719208800}
+{"o":9.5274721823,"h":9.5972080663,"l":9.4256667422,"c":9.537692424,"v":382915.2831257889,"t":1719212400}
+{"o":9.537692424,"h":9.6499326841,"l":9.4895508933,"c":9.5916015847,"v":418898.7489984193,"t":1719216000}
+{"o":9.5916015847,"h":9.7568835362,"l":9.2799059437,"c":9.7198019282,"v":745340.599992511,"t":1719219600}
+{"o":9.7198019282,"h":9.8175661715,"l":9.7067188612,"c":9.7788493555,"v":644432.3649668086,"t":1719223200}
+{"o":9.7788493555,"h":9.9154175441,"l":9.7036958673,"c":9.853213924,"v":454956.0729916082,"t":1719226800}
+{"o":9.853213924,"h":9.9859864562,"l":9.7077999176,"c":9.8231769221,"v":553352.9031893713,"t":1719230400}
+{"o":9.8231769221,"h":10.0667206479,"l":9.6695556289,"c":10.027805954,"v":668706.2461313547,"t":1719234000}
+{"o":10.027805954,"h":10.1082529024,"l":9.5740670161,"c":9.6567350413,"v":695096.1163504593,"t":1719237600}
+{"o":9.6567350413,"h":9.881063681,"l":9.3318735247,"c":9.587432521,"v":1016936.6862056536,"t":1719241200}
+{"o":9.587432521,"h":9.695041874,"l":9.5520317309,"c":9.6263801171,"v":818111.8721249488,"t":1719244800}
+{"o":9.6263801171,"h":9.8522487981,"l":9.5121578963,"c":9.6558267942,"v":1089992.1217538279,"t":1719248400}
+{"o":9.6558267942,"h":9.9180655396,"l":9.3634280322,"c":9.7539277777,"v":818289.227755405,"t":1719252000}
+{"o":9.7539277777,"h":10.091136709,"l":9.4946981119,"c":9.8368055356,"v":812952.5220827836,"t":1719255600}
+{"o":9.8368055356,"h":10.1050426519,"l":9.6776838433,"c":9.9930006901,"v":1116086.6965891081,"t":1719259200}
+{"o":9.9930006901,"h":10.2360708163,"l":9.7410349249,"c":9.9614700723,"v":1028591.4933070021,"t":1719262800}
+{"o":9.9614700723,"h":10.0597080783,"l":9.9042090206,"c":9.964412111,"v":668711.2929655515,"t":1719266400}
+{"o":9.964412111,"h":10.1509964836,"l":9.9641971989,"c":10.1285006519,"v":661468.6557645261,"t":1719270000}
+{"o":10.1285006519,"h":10.2405731243,"l":9.991405705,"c":10.1671404465,"v":620091.1826388822,"t":1719273600}
+{"o":10.1671404465,"h":10.2097670575,"l":9.9939664958,"c":10.0672513965,"v":583805.1727418144,"t":1719277200}
+{"o":10.0672513965,"h":10.1925837011,"l":9.9834797571,"c":10.1204990903,"v":527679.7226614973,"t":1719280800}
+{"o":10.1204990903,"h":10.4640054234,"l":10.0762580245,"c":10.3577244054,"v":708946.9036638374,"t":1719284400}
+{"o":10.3577244054,"h":10.4043140926,"l":10.2531714195,"c":10.3819495653,"v":493351.5562891437,"t":1719288000}
+{"o":10.3819495653,"h":10.4227975654,"l":10.203798484,"c":10.2492478041,"v":535346.9763955515,"t":1719291600}
+{"o":10.2492478041,"h":10.2861208791,"l":10.2151524811,"c":10.2724472724,"v":432165.8940534461,"t":1719295200}
+{"o":10.2724472724,"h":10.2993843069,"l":10.1717415979,"c":10.1799620114,"v":433991.3365438864,"t":1719298800}
+{"o":10.1799620114,"h":10.2241787478,"l":10.0742299966,"c":10.1470195765,"v":403402.2644858253,"t":1719302400}
+{"o":10.1470195765,"h":10.3992968714,"l":10.1159718819,"c":10.3467901366,"v":535593.1456896347,"t":1719306000}
+{"o":10.3467901366,"h":10.5035140179,"l":10.3049781946,"c":10.4761353412,"v":518886.8020460387,"t":1719309600}
+{"o":10.4761353412,"h":10.4850416433,"l":10.2445654464,"c":10.3233290991,"v":505493.4882957159,"t":1719313200}
+{"o":10.3233290991,"h":10.3678508595,"l":10.2225074377,"c":10.2578924413,"v":539777.2560155465,"t":1719316800}
+{"o":10.2578924413,"h":10.3367305031,"l":10.2419269073,"c":10.2676924785,"v":606579.8428677686,"t":1719320400}
+{"o":10.2676924785,"h":10.4455815026,"l":10.1307776246,"c":10.2705066425,"v":632791.2950821485,"t":1719324000}
+{"o":10.2705066425,"h":10.5946956804,"l":10.2072599209,"c":10.3930606423,"v":713459.493786009,"t":1719327600}
+{"o":10.3930606423,"h":10.4078654857,"l":10.2283714341,"c":10.2497248331,"v":638036.2390354212,"t":1719331200}
+{"o":10.2497248331,"h":10.3444197958,"l":10.2029747735,"c":10.2081299925,"v":509579.0531711516,"t":1719334800}
+{"o":10.2081299925,"h":10.3611455324,"l":10.1485105103,"c":10.3085877908,"v":561803.0956931362,"t":1719338400}
+{"o":10.3085877908,"h":10.3293979934,"l":10.0354080485,"c":10.0966951335,"v":497392.2694201638,"t":1719342000}
+{"o":10.0966951335,"h":10.3391393201,"l":9.9919372887,"c":10.2594931272,"v":466819.8543719609,"t":1719345600}
+{"o":10.2594931272,"h":10.3645514355,"l":10.1777071758,"c":10.2597064923,"v":461793.552752545,"t":1719349200}
+{"o":10.2597064923,"h":10.3567110015,"l":10.1980257131,"c":10.2601778283,"v":519073.5309812759,"t":1719352800}
+{"o":10.2601778283,"h":10.4041860557,"l":10.1790354069,"c":10.2321682986,"v":586342.7647808127,"t":1719356400}
+{"o":10.2321682986,"h":10.3251101978,"l":10.2042058233,"c":10.2661482607,"v":469452.1303482301,"t":1719360000}
+{"o":10.2661482607,"h":10.4910294599,"l":10.1748317453,"c":10.4185482199,"v":562593.9291904753,"t":1719363600}
+{"o":10.4185482199,"h":10.5213310657,"l":10.1700152872,"c":10.1915136466,"v":518708.0726828961,"t":1719367200}
+{"o":10.1915136466,"h":10.3014219917,"l":10.0655515119,"c":10.241925785,"v":472808.488622178,"t":1719370800}
+{"o":10.241925785,"h":10.2665586558,"l":10.1219703227,"c":10.1261725549,"v":449732.8386650042,"t":1719374400}
+{"o":10.1261725549,"h":10.1781411896,"l":10.0829574389,"c":10.118243724,"v":648044.2771772658,"t":1719378000}
+{"o":10.118243724,"h":10.1725275428,"l":10.0560483977,"c":10.0820148427,"v":447327.1897888617,"t":1719381600}
+{"o":10.0820148427,"h":10.1691301732,"l":10.0708092264,"c":10.1542692742,"v":393840.9250043111,"t":1719385200}
+{"o":10.1542692742,"h":10.1747573034,"l":10.0237189609,"c":10.0503593854,"v":359516.4184246243,"t":1719388800}
+{"o":10.0503593854,"h":10.1012296951,"l":10.027522844,"c":10.0780528518,"v":361034.837067995,"t":1719392400}
+{"o":10.0780528518,"h":10.1901932664,"l":10.0149766416,"c":10.1485368374,"v":389920.192721538,"t":1719396000}
+{"o":10.1485368374,"h":10.3010191325,"l":10.123818124,"c":10.17303314,"v":487560.2253684623,"t":1719399600}
+{"o":10.17303314,"h":10.2092738281,"l":10.1213826138,"c":10.1561147093,"v":460968.9655518942,"t":1719403200}
+{"o":10.1561147093,"h":10.3017529552,"l":10.1240171683,"c":10.2824175456,"v":588721.8791930111,"t":1719406800}
+{"o":10.2824175456,"h":10.3421996245,"l":10.1943099653,"c":10.222438564,"v":584629.3757715005,"t":1719410400}
+{"o":10.222438564,"h":10.228902862,"l":10.0865140775,"c":10.15268871,"v":580436.8399649501,"t":1719414000}
+{"o":10.15268871,"h":10.189307138,"l":10.0287685847,"c":10.0560750039,"v":533692.7031001817,"t":1719417600}
+{"o":10.0560750039,"h":10.1931397369,"l":9.600514609,"c":10.151068296,"v":930262.292969802,"t":1719421200}
+{"o":10.151068296,"h":10.3401411657,"l":10.0648315452,"c":10.273186894,"v":464650.4179121269,"t":1719424800}
+{"o":10.273186894,"h":10.4319692346,"l":10.2458847339,"c":10.4254240301,"v":562250.2741247015,"t":1719428400}
+{"o":10.4254240301,"h":10.4805968969,"l":10.3132144835,"c":10.3743332905,"v":540255.9408314122,"t":1719432000}
+{"o":10.3743332905,"h":10.4396113296,"l":10.3438714985,"c":10.417445628,"v":521393.6065382551,"t":1719435600}
+{"o":10.417445628,"h":10.4780596142,"l":10.3656565278,"c":10.3985962019,"v":486953.9289465853,"t":1719439200}
+{"o":10.3985962019,"h":10.4128808752,"l":10.3217118098,"c":10.3568115086,"v":435502.0215435317,"t":1719442800}
+{"o":10.3568115086,"h":10.4036831603,"l":10.2658119396,"c":10.3255085574,"v":425784.0746213481,"t":1719446400}
+{"o":10.3255085574,"h":10.3432615269,"l":10.2762395001,"c":10.3024207451,"v":431230.5989430818,"t":1719450000}
+{"o":10.3024207451,"h":10.3679729597,"l":10.2335970311,"c":10.3603711726,"v":401272.6868949856,"t":1719453600}
+{"o":10.3603711726,"h":10.4399567078,"l":10.3335266403,"c":10.4100853534,"v":389680.8060685179,"t":1719457200}
+{"o":10.4100853534,"h":10.5123327683,"l":10.3625682353,"c":10.4158020454,"v":413069.5431615208,"t":1719460800}
+{"o":10.4158020454,"h":10.4960122882,"l":10.3141134676,"c":10.4182362489,"v":397335.7328789832,"t":1719464400}
+{"o":10.4182362489,"h":10.4701781298,"l":10.3413628523,"c":10.4070718614,"v":452482.7794785561,"t":1719468000}
+{"o":10.4070718614,"h":10.5298413226,"l":10.3640080348,"c":10.4755382234,"v":378104.9674950312,"t":1719471600}
+{"o":10.4755382234,"h":10.5105246063,"l":10.4414449623,"c":10.5086113684,"v":389315.7218706553,"t":1719475200}
+{"o":10.5086113684,"h":10.6659478486,"l":10.480640308,"c":10.6568990443,"v":476763.0993676954,"t":1719478800}
+{"o":10.6568990443,"h":10.8358510555,"l":10.6267334274,"c":10.7155167308,"v":549395.8840644056,"t":1719482400}
+{"o":10.7155167308,"h":10.9332927806,"l":10.7133376214,"c":10.7713858884,"v":540260.2741861476,"t":1719486000}
+{"o":10.7713858884,"h":10.8790736861,"l":10.7358450837,"c":10.8228248867,"v":594612.8690208887,"t":1719489600}
+{"o":10.8228248867,"h":11.7417690437,"l":10.8102495184,"c":11.4920582279,"v":1655677.0618495662,"t":1719493200}
+{"o":11.4920582279,"h":11.7457356081,"l":11.3754663372,"c":11.4196373815,"v":1092830.6652880488,"t":1719496800}
+{"o":11.4196373815,"h":11.5194587782,"l":11.2456101184,"c":11.3742197475,"v":699391.8907179279,"t":1719500400}
+{"o":11.3742197475,"h":11.4164230643,"l":11.2232876732,"c":11.3159056862,"v":586897.5464572568,"t":1719504000}
+{"o":11.3159056862,"h":11.4183533566,"l":11.2170497412,"c":11.3376172838,"v":685150.6447613162,"t":1719507600}
+{"o":11.3376172838,"h":11.5258994384,"l":11.2314705916,"c":11.3510470872,"v":771817.3681589884,"t":1719511200}
+{"o":11.3510470872,"h":11.367057214,"l":11.2630105783,"c":11.3258009545,"v":682958.2167354684,"t":1719514800}
+{"o":11.3258009545,"h":11.4354283734,"l":11.278169592,"c":11.4213457858,"v":584353.7356636558,"t":1719518400}
+{"o":11.4213457858,"h":11.5444723975,"l":11.336425458,"c":11.4497894424,"v":602113.2754830283,"t":1719522000}
+{"o":11.4497894424,"h":11.5349760611,"l":11.4074425936,"c":11.5171427286,"v":539573.1511068018,"t":1719525600}
+{"o":11.5171427286,"h":11.5363021995,"l":11.2008199866,"c":11.3012119998,"v":509007.6516041285,"t":1719529200}
+{"o":11.3012119998,"h":11.3205169241,"l":11.1177385238,"c":11.1475201432,"v":490881.2660595884,"t":1719532800}
+{"o":11.1475201432,"h":11.4642608793,"l":11.0583541202,"c":11.2089313531,"v":662225.304208091,"t":1719536400}
+{"o":11.2089313531,"h":11.3085415127,"l":10.9735231769,"c":11.0314427526,"v":655068.1371851719,"t":1719540000}
+{"o":11.0314427526,"h":11.0830775703,"l":10.9939579069,"c":11.0669714582,"v":496831.3223995789,"t":1719543600}
+{"o":11.0669714582,"h":11.0921768983,"l":10.9181154768,"c":10.9624783917,"v":464756.1359302525,"t":1719547200}
+{"o":10.9624783917,"h":10.9936489791,"l":10.7530743052,"c":10.8199511121,"v":543517.9452426353,"t":1719550800}
+{"o":10.8199511121,"h":10.9071667429,"l":10.7925862561,"c":10.8941962034,"v":496252.9059743796,"t":1719554400}
+{"o":10.8941962034,"h":10.9851073734,"l":10.8165399691,"c":10.9698507287,"v":461467.2160316024,"t":1719558000}
+{"o":10.9698507287,"h":11.0298995372,"l":10.9264686998,"c":10.9826089268,"v":458715.9203421502,"t":1719561600}
+{"o":10.9826089268,"h":11.040666228,"l":10.8958640989,"c":10.9747483401,"v":455326.6523440563,"t":1719565200}
+{"o":10.9747483401,"h":10.9972948678,"l":10.8975893242,"c":10.9363361884,"v":403637.8783148301,"t":1719568800}
+{"o":10.9363361884,"h":10.9954082177,"l":10.9119742303,"c":10.9492266967,"v":433561.5382433856,"t":1719572400}
+{"o":10.9492266967,"h":11.1087843356,"l":10.8510789921,"c":10.9291229905,"v":563749.6788569157,"t":1719576000}
+{"o":10.9291229905,"h":11.0116219225,"l":10.8204525642,"c":10.8601153715,"v":573131.0015367626,"t":1719579600}
+{"o":10.8601153715,"h":10.9675786293,"l":10.6982143261,"c":10.7991646122,"v":623095.2653945617,"t":1719583200}
+{"o":10.7991646122,"h":11.0665627056,"l":10.6737323332,"c":10.8514057182,"v":614054.8648736088,"t":1719586800}
+{"o":10.8514057182,"h":10.9334215719,"l":10.6911995113,"c":10.8958427,"v":613033.8993049259,"t":1719590400}
+{"o":10.8958427,"h":10.8965630057,"l":10.6726066881,"c":10.7375393071,"v":493049.3597974301,"t":1719594000}
+{"o":10.7375393071,"h":10.7963756748,"l":10.7055018982,"c":10.7720539469,"v":434690.5213595994,"t":1719597600}
+{"o":10.7720539469,"h":10.8112669913,"l":10.6521186106,"c":10.7229461139,"v":463699.2444490284,"t":1719601200}
+{"o":10.7229461139,"h":10.7830204005,"l":10.6376752992,"c":10.6633676837,"v":420145.4321463025,"t":1719604800}
+{"o":10.6633676837,"h":10.7077830293,"l":10.5803186873,"c":10.683771514,"v":409677.6624459887,"t":1719608400}
+{"o":10.683771514,"h":10.7072305207,"l":10.643228081,"c":10.6585983471,"v":337820.8018292526,"t":1719612000}
+{"o":10.6585983471,"h":10.6696905511,"l":10.6265807905,"c":10.6559973458,"v":304113.4127543673,"t":1719615600}
+{"o":10.6559973458,"h":10.7715285504,"l":10.6519894025,"c":10.7345722939,"v":314571.5127793258,"t":1719619200}
+{"o":10.7345722939,"h":10.8506594811,"l":10.6940728189,"c":10.7740510636,"v":332421.0840474538,"t":1719622800}
+{"o":10.7740510636,"h":10.8038552238,"l":10.7494385458,"c":10.7817804903,"v":279618.2181451457,"t":1719626400}
+{"o":10.7817804903,"h":10.7925317566,"l":10.7404441816,"c":10.7593483835,"v":252933.7246434819,"t":1719630000}
+{"o":10.7593483835,"h":10.7675077448,"l":10.7188074119,"c":10.7320590316,"v":236443.502609558,"t":1719633600}
+{"o":10.7320590316,"h":10.7331799674,"l":10.6388473915,"c":10.6725674813,"v":303486.7050098387,"t":1719637200}
+{"o":10.6725674813,"h":10.7269816671,"l":10.6076072226,"c":10.6479909072,"v":277835.85826878,"t":1719640800}
+{"o":10.6479909072,"h":10.7518383555,"l":10.5994643295,"c":10.7017444876,"v":285722.4509561798,"t":1719644400}
+{"o":10.7017444876,"h":10.7245197026,"l":10.661168847,"c":10.714735256,"v":287302.4521632218,"t":1719648000}
+{"o":10.714735256,"h":10.7646395476,"l":10.6153329284,"c":10.7646395476,"v":269048.2735992322,"t":1719651600}
+{"o":10.7646395476,"h":10.811645129,"l":10.7035513774,"c":10.772184201,"v":265174.9932190187,"t":1719655200}
+{"o":10.772184201,"h":10.7800398084,"l":10.7438365575,"c":10.7717587703,"v":254303.2171758135,"t":1719658800}
+{"o":10.7717587703,"h":10.7995511759,"l":10.724237045,"c":10.7467839507,"v":261111.0117262311,"t":1719662400}
+{"o":10.7467839507,"h":10.758931458,"l":10.7149918826,"c":10.7336215783,"v":298191.2301823256,"t":1719666000}
+{"o":10.7336215783,"h":10.7695907314,"l":10.6873076307,"c":10.7085405453,"v":300746.4317905959,"t":1719669600}
+{"o":10.7085405453,"h":10.7800798377,"l":10.679508974,"c":10.7721927853,"v":300095.3056739158,"t":1719673200}
+{"o":10.7721927853,"h":10.7800210322,"l":10.7168913149,"c":10.7391911171,"v":340613.4270629242,"t":1719676800}
+{"o":10.7391911171,"h":10.7587562789,"l":10.7006736312,"c":10.7515932139,"v":336913.5984507364,"t":1719680400}
+{"o":10.7515932139,"h":10.7571985241,"l":10.6502820149,"c":10.6787476408,"v":328311.1617551131,"t":1719684000}
+{"o":10.6787476408,"h":10.7682930178,"l":10.5909230481,"c":10.7390116145,"v":322411.690581953,"t":1719687600}
+{"o":10.7390116145,"h":10.755582081,"l":10.6343731462,"c":10.6536789656,"v":328815.8971633182,"t":1719691200}
+{"o":10.6536789656,"h":10.8330630502,"l":10.6122308577,"c":10.7563464214,"v":282020.3192516362,"t":1719694800}
+{"o":10.7563464214,"h":10.771466054,"l":10.6785314312,"c":10.7059983996,"v":291597.0773526041,"t":1719698400}
+{"o":10.7059983996,"h":10.7471768538,"l":10.6985833766,"c":10.7169620056,"v":264150.4083323982,"t":1719702000}
+{"o":10.7169620056,"h":10.782036556,"l":10.6947452578,"c":10.7562763846,"v":275636.4937047728,"t":1719705600}
+{"o":10.7562763846,"h":10.7589920239,"l":10.6762247651,"c":10.7047883836,"v":283977.4625105291,"t":1719709200}
+{"o":10.7047883836,"h":10.7660365968,"l":10.5658569276,"c":10.6664713738,"v":328013.2251454823,"t":1719712800}
+{"o":10.6664713738,"h":10.6954882502,"l":10.6118561237,"c":10.6201897185,"v":349953.173545317,"t":1719716400}
+{"o":10.6201897185,"h":10.6215752226,"l":10.5532839263,"c":10.5677331155,"v":310191.1651367667,"t":1719720000}
+{"o":10.5677331155,"h":10.5850725362,"l":10.5358989757,"c":10.5702170383,"v":303584.1407391425,"t":1719723600}
+{"o":10.5702170383,"h":10.6832401281,"l":10.5553892677,"c":10.6832401281,"v":337509.8959257356,"t":1719727200}
+{"o":10.6832401281,"h":10.8364853289,"l":10.6125047671,"c":10.7357810902,"v":360741.5157296062,"t":1719730800}
+{"o":10.7357810902,"h":10.8452883529,"l":10.7083005395,"c":10.820705806,"v":297472.1432396491,"t":1719734400}
+{"o":10.820705806,"h":10.8615786565,"l":10.7934978374,"c":10.8037532833,"v":251038.9448004407,"t":1719738000}
+{"o":10.8037532833,"h":10.8224882111,"l":10.7558808893,"c":10.7890565275,"v":261773.7309401337,"t":1719741600}
+{"o":10.7890565275,"h":10.8418516717,"l":10.7800962048,"c":10.8195212835,"v":260158.9135246228,"t":1719745200}
+{"o":10.8195212835,"h":10.8495772444,"l":10.7754251169,"c":10.8106945216,"v":296543.3127530197,"t":1719748800}
+{"o":10.8106945216,"h":10.9175388121,"l":10.7730557959,"c":10.8797225675,"v":341978.0055594961,"t":1719752400}
+{"o":10.8797225675,"h":10.8865945372,"l":10.8276434568,"c":10.8607831867,"v":481594.4036294039,"t":1719756000}
+{"o":10.8607831867,"h":11.002202298,"l":10.8568604726,"c":10.9834144349,"v":432216.575410563,"t":1719759600}
+{"o":10.9834144349,"h":10.9965147285,"l":10.7652906645,"c":10.8476824154,"v":353258.1991599718,"t":1719763200}
+{"o":10.8476824154,"h":10.9262571904,"l":10.8153632663,"c":10.8947786085,"v":343613.0393215938,"t":1719766800}
+{"o":10.8947786085,"h":11.0784543595,"l":10.7996409728,"c":10.9263516459,"v":363281.2037239273,"t":1719770400}
+{"o":10.9263516459,"h":10.9359763903,"l":10.8734769632,"c":10.897792999,"v":333778.8417277162,"t":1719774000}
+{"o":10.897792999,"h":10.9737279337,"l":10.8651271569,"c":10.8651271569,"v":363051.254459169,"t":1719777600}
+{"o":10.8651271569,"h":10.9000564785,"l":10.8266984643,"c":10.8775545549,"v":328981.6170087185,"t":1719781200}
+{"o":10.8775545549,"h":11.1087029514,"l":10.8057938974,"c":11.0470159825,"v":445805.1287466913,"t":1719784800}
+{"o":11.0470159825,"h":11.0608669607,"l":10.9214293232,"c":10.9706886915,"v":323592.146289398,"t":1719788400}
+{"o":10.9706886915,"h":11.0828337064,"l":10.8947580028,"c":11.0331343996,"v":322473.1888511794,"t":1719792000}
+{"o":11.0331343996,"h":11.1310844768,"l":10.9125639265,"c":10.9677420226,"v":441734.7603936631,"t":1719795600}
+{"o":10.9677420226,"h":11.0157016686,"l":10.8844184013,"c":10.912701335,"v":364058.0604139738,"t":1719799200}
+{"o":10.912701335,"h":10.9566230381,"l":10.7820246694,"c":10.8391040613,"v":284344.0761316629,"t":1719802800}
+{"o":10.8391040613,"h":10.9367185162,"l":10.8122715598,"c":10.8797222926,"v":403284.7591512884,"t":1719806400}
+{"o":10.8797222926,"h":10.9514683808,"l":10.7050447278,"c":10.7781004641,"v":389780.3940744281,"t":1719810000}
+{"o":10.7781004641,"h":10.830139457,"l":10.6517473135,"c":10.7808267189,"v":361732.5119909856,"t":1719813600}
+{"o":10.7808267189,"h":10.8340465651,"l":10.736936903,"c":10.7922409443,"v":378734.3665523854,"t":1719817200}
+{"o":10.7922409443,"h":10.8751765593,"l":10.6890921689,"c":10.7558673279,"v":374497.2024825448,"t":1719820800}
+{"o":10.7558673279,"h":10.8064698327,"l":10.6157183242,"c":10.7198977408,"v":303245.6178442338,"t":1719824400}
+{"o":10.7198977408,"h":10.7270828989,"l":10.6381581546,"c":10.650888877,"v":317228.5880138518,"t":1719828000}
+{"o":10.650888877,"h":10.6595209506,"l":10.5792198005,"c":10.5971522214,"v":312230.5730282624,"t":1719831600}
+{"o":10.5971522214,"h":10.6988077967,"l":10.4814074244,"c":10.6069615379,"v":333302.8321357722,"t":1719835200}
+{"o":10.6069615379,"h":10.6851081102,"l":10.157194695,"c":10.3404205536,"v":458200.3508804946,"t":1719838800}
+{"o":10.3404205536,"h":10.6286963012,"l":10.2838877986,"c":10.5460645716,"v":461829.9541639053,"t":1719842400}
+{"o":10.5460645716,"h":10.666789573,"l":10.5024800121,"c":10.5743842937,"v":399888.6083862022,"t":1719846000}
+{"o":10.5743842937,"h":10.7121081486,"l":10.476208817,"c":10.6204462561,"v":490604.6222840588,"t":1719849600}
+{"o":10.6204462561,"h":10.7072868406,"l":10.5568173238,"c":10.638105909,"v":422519.593796148,"t":1719853200}
+{"o":10.638105909,"h":10.693779932,"l":10.579776677,"c":10.6156591813,"v":457905.127726763,"t":1719856800}
+{"o":10.6156591813,"h":10.8238344982,"l":10.5344035973,"c":10.7306720318,"v":391986.091222704,"t":1719860400}
+{"o":10.7306720318,"h":10.7829635074,"l":10.7030486054,"c":10.7298668966,"v":429861.3600527508,"t":1719864000}
+{"o":10.7298668966,"h":10.782183333,"l":10.7017056646,"c":10.73129627,"v":354000.6609436262,"t":1719867600}
+{"o":10.73129627,"h":10.7437950784,"l":10.5931010642,"c":10.6541063854,"v":424422.091588226,"t":1719871200}
+{"o":10.6541063854,"h":10.7153010331,"l":10.6024957184,"c":10.681352064,"v":296975.8875372731,"t":1719874800}
+{"o":10.681352064,"h":10.7526106991,"l":10.6436955355,"c":10.7295123772,"v":378997.772715831,"t":1719878400}
+{"o":10.7295123772,"h":10.8682797179,"l":10.7032716069,"c":10.783470077,"v":323567.0457834785,"t":1719882000}
+{"o":10.783470077,"h":10.8868311914,"l":10.7585742208,"c":10.8618917823,"v":329367.6977945304,"t":1719885600}
+{"o":10.8618917823,"h":10.9773532041,"l":10.8201054856,"c":10.872770366,"v":358272.2388746009,"t":1719889200}
+{"o":10.872770366,"h":10.9247896774,"l":10.8487981411,"c":10.8537190511,"v":359453.3625188788,"t":1719892800}
+{"o":10.8537190511,"h":10.8826574401,"l":10.8418354501,"c":10.8639443356,"v":265534.0385654679,"t":1719896400}
+{"o":10.8639443356,"h":10.872115235,"l":10.7540151112,"c":10.7700494068,"v":302219.1010639521,"t":1719900000}
+{"o":10.7700494068,"h":10.7717134553,"l":10.7119682972,"c":10.7448787304,"v":285881.6187290272,"t":1719903600}
+{"o":10.7448787304,"h":10.8863814219,"l":10.7035590427,"c":10.8577538981,"v":291801.8463946781,"t":1719907200}
+{"o":10.8577538981,"h":10.8945547477,"l":10.8069647747,"c":10.8521274784,"v":280388.5950274121,"t":1719910800}
+{"o":10.8521274784,"h":10.995668271,"l":10.8037537676,"c":10.902616215,"v":325140.1508549242,"t":1719914400}
+{"o":10.902616215,"h":10.9980364959,"l":10.8769191747,"c":10.9604263981,"v":353506.9522232205,"t":1719918000}
+{"o":10.9604263981,"h":11.1591553792,"l":10.910585948,"c":11.0894997686,"v":380865.9749163647,"t":1719921600}
+{"o":11.0894997686,"h":11.177480979,"l":10.9426910029,"c":10.9661684402,"v":505356.3095953551,"t":1719925200}
+{"o":10.9661684402,"h":10.9919215781,"l":10.8443301806,"c":10.9176986998,"v":521981.68838831,"t":1719928800}
+{"o":10.9176986998,"h":11.1597684873,"l":10.8755165057,"c":11.1017742457,"v":363797.9700532726,"t":1719932400}
+{"o":11.1017742457,"h":11.1629618837,"l":11.0463514075,"c":11.1548576809,"v":415275.0716169775,"t":1719936000}
+{"o":11.1548576809,"h":11.231033782,"l":10.9113789596,"c":11.1554426761,"v":377192.7208800667,"t":1719939600}
+{"o":11.1554426761,"h":11.4254489169,"l":11.1545106921,"c":11.3823346382,"v":581817.168605841,"t":1719943200}
+{"o":11.3823346382,"h":11.4325872582,"l":11.3213921978,"c":11.3692023698,"v":417606.7925655396,"t":1719946800}
+{"o":11.3692023698,"h":11.4211553215,"l":11.3382724218,"c":11.3982420674,"v":381720.7496608014,"t":1719950400}
+{"o":11.3982420674,"h":11.4622933846,"l":11.3763600836,"c":11.4345938624,"v":379008.3016905046,"t":1719954000}
+{"o":11.4345938624,"h":11.5737704797,"l":11.4345938624,"c":11.5646968241,"v":426719.6956516217,"t":1719957600}
+{"o":11.5646968241,"h":11.594431638,"l":11.4931466133,"c":11.5140575145,"v":333395.4830547936,"t":1719961200}
+{"o":11.5140575145,"h":11.5520552153,"l":11.4688117182,"c":11.4774997472,"v":348149.0464593339,"t":1719964800}
+{"o":11.4774997472,"h":11.5986491192,"l":11.3209929043,"c":11.393776166,"v":392233.4102589199,"t":1719968400}
+{"o":11.393776166,"h":11.4347349129,"l":11.3458627278,"c":11.3883968547,"v":379555.4698628216,"t":1719972000}
+{"o":11.3883968547,"h":11.4710541039,"l":11.1175408308,"c":11.3171255267,"v":470600.438864796,"t":1719975600}
+{"o":11.3171255267,"h":11.3200696911,"l":11.107729989,"c":11.1411367986,"v":433773.9189183369,"t":1719979200}
+{"o":11.1411367986,"h":11.236147376,"l":11.1296367385,"c":11.2312013337,"v":355010.1147950381,"t":1719982800}
+{"o":11.2312013337,"h":11.254042146,"l":11.1794605176,"c":11.1889852554,"v":324010.4082217272,"t":1719986400}
+{"o":11.1889852554,"h":11.1998020071,"l":11.0074378343,"c":11.0107232679,"v":394168.6743788839,"t":1719990000}
+{"o":11.0107232679,"h":11.0356009447,"l":10.8927233954,"c":11.0001230581,"v":386765.8445577747,"t":1719993600}
+{"o":11.0001230581,"h":11.0669459407,"l":10.9830055259,"c":11.0097860413,"v":347306.0921983253,"t":1719997200}
+{"o":11.0097860413,"h":11.0983445622,"l":10.6906649249,"c":10.9224710232,"v":745778.1137089829,"t":1720000800}
+{"o":10.9224710232,"h":11.0256286659,"l":10.8179418554,"c":10.9540035767,"v":531377.5968049475,"t":1720004400}
+{"o":10.9540035767,"h":10.9540035767,"l":10.6851584882,"c":10.7378714649,"v":574868.0654576035,"t":1720008000}
+{"o":10.7378714649,"h":11.0479907611,"l":10.6993997878,"c":10.9488041734,"v":605205.8278879094,"t":1720011600}
+{"o":10.9488041734,"h":10.9642069232,"l":10.7645220786,"c":10.7705323337,"v":523425.7642651403,"t":1720015200}
+{"o":10.7705323337,"h":10.8737351923,"l":10.6445609978,"c":10.7410571527,"v":543540.3510117116,"t":1720018800}
+{"o":10.7410571527,"h":10.8485933922,"l":10.6209994901,"c":10.7320750975,"v":531344.8877679564,"t":1720022400}
+{"o":10.7320750975,"h":10.7696320769,"l":10.612891257,"c":10.7096051768,"v":423864.2898625972,"t":1720026000}
+{"o":10.7096051768,"h":10.7485047728,"l":10.653574567,"c":10.6908473817,"v":507949.1727475985,"t":1720029600}
+{"o":10.6908473817,"h":10.7198928628,"l":10.440762761,"c":10.5615602458,"v":674259.463797737,"t":1720033200}
+{"o":10.5615602458,"h":10.6435906192,"l":10.3486667156,"c":10.3604749703,"v":449854.5630484985,"t":1720036800}
+{"o":10.3604749703,"h":10.548795375,"l":9.3639054621,"c":10.0054742598,"v":473242.4496856453,"t":1720040400}
+{"o":10.0054742598,"h":10.1367704073,"l":9.9257083101,"c":10.0662968244,"v":384714.3465735487,"t":1720044000}
+{"o":10.0662968244,"h":11.3515102444,"l":9.9941662865,"c":11.1135662799,"v":366379.03216235,"t":1720047600}
+{"o":11.1135662799,"h":11.2699224462,"l":10.6940874184,"c":10.7463720801,"v":398622.9926202913,"t":1720051200}
+{"o":10.7463720801,"h":11.267786295,"l":10.1125881817,"c":10.6421596742,"v":911354.5572387972,"t":1720054800}
+{"o":10.6421596742,"h":10.8575550329,"l":10.3380947148,"c":10.6245700124,"v":590325.7651318145,"t":1720058400}
+{"o":10.6245700124,"h":10.7043122013,"l":10.5144951398,"c":10.6412568652,"v":385623.4620555942,"t":1720062000}
+{"o":10.6412568652,"h":10.660811489,"l":10.5684912733,"c":10.6042693902,"v":320182.5476418,"t":1720065600}
+{"o":10.6042693902,"h":10.6660839454,"l":10.5493549668,"c":10.5684345813,"v":323281.6738264275,"t":1720069200}
+{"o":10.5684345813,"h":10.5712414939,"l":10.4011182466,"c":10.4603211724,"v":494629.9495688727,"t":1720072800}
+{"o":10.4603211724,"h":10.5089540612,"l":10.4074005678,"c":10.4382431779,"v":501282.901825516,"t":1720076400}
+{"o":10.4382431779,"h":10.6302538375,"l":10.3177178249,"c":10.6085186204,"v":573967.9634972234,"t":1720080000}
+{"o":10.6085186204,"h":10.6451592662,"l":10.3943114668,"c":10.4632800819,"v":552642.8083223833,"t":1720083600}
+{"o":10.4632800819,"h":10.4739841429,"l":10.2276920312,"c":10.4163928125,"v":612034.7894975728,"t":1720087200}
+{"o":10.4163928125,"h":10.5322749642,"l":10.2740252668,"c":10.3506016315,"v":432090.9658292082,"t":1720090800}
+{"o":10.3506016315,"h":10.7203062778,"l":10.3107704363,"c":10.4119963426,"v":505174.9807639095,"t":1720094400}
+{"o":10.4119963426,"h":10.7432487378,"l":10.1497225341,"c":10.6419911675,"v":807402.5763075373,"t":1720098000}
+{"o":10.6419911675,"h":10.8401275213,"l":10.5476792537,"c":10.7655409147,"v":568491.6172112636,"t":1720101600}
+{"o":10.7655409147,"h":10.9322484713,"l":10.6981728142,"c":10.8549155699,"v":512038.7461202969,"t":1720105200}
+{"o":10.8549155699,"h":10.8586106976,"l":10.7420110621,"c":10.8459118302,"v":463616.5596921422,"t":1720108800}
+{"o":10.8459118302,"h":10.8733529408,"l":10.8022600659,"c":10.84603781,"v":414266.1775774296,"t":1720112400}
+{"o":10.84603781,"h":10.8720368913,"l":10.7226048411,"c":10.7750196894,"v":522155.5287312164,"t":1720116000}
+{"o":10.7750196894,"h":10.968726392,"l":10.7670882062,"c":10.8109474088,"v":531756.2959259801,"t":1720119600}
+{"o":10.8109474088,"h":10.9968032057,"l":10.7372066235,"c":10.9877372721,"v":421420.0892092537,"t":1720123200}
+{"o":10.9877372721,"h":11.0402282387,"l":10.8680373539,"c":10.9181706004,"v":415012.4048317102,"t":1720126800}
+{"o":10.9181706004,"h":10.948817154,"l":10.6587143457,"c":10.7123325817,"v":533189.272856831,"t":1720130400}
+{"o":10.7123325817,"h":10.8407881944,"l":10.2940687625,"c":10.40746697,"v":710010.1998925213,"t":1720134000}
+{"o":10.40746697,"h":10.6250445908,"l":10.0435543304,"c":10.4499312748,"v":957584.8472615435,"t":1720137600}
+{"o":10.4499312748,"h":10.5882843823,"l":10.2084227565,"c":10.5048183144,"v":562516.5742446482,"t":1720141200}
+{"o":10.5048183144,"h":10.6158015029,"l":9.9642675374,"c":10.243557209,"v":690802.9049176318,"t":1720144800}
+{"o":10.243557209,"h":10.6227212932,"l":10.0088570975,"c":10.5295013092,"v":1040722.5816321212,"t":1720148400}
+{"o":10.5295013092,"h":10.7950074809,"l":10.2720787412,"c":10.633636869,"v":796729.7122081466,"t":1720152000}
+{"o":10.633636869,"h":10.9071125181,"l":10.6212368855,"c":10.8728644192,"v":482302.4567835736,"t":1720155600}
+{"o":10.8728644192,"h":11.0969823364,"l":10.6367126992,"c":10.8616439304,"v":444240.1274185434,"t":1720159200}
+{"o":10.8616439304,"h":11.2189606002,"l":10.7884602844,"c":11.1817553213,"v":480863.3343849115,"t":1720162800}
+{"o":11.1817553213,"h":11.2163615822,"l":10.8125383856,"c":10.8409488479,"v":435229.8058081821,"t":1720166400}
+{"o":10.8409488479,"h":11.2161000445,"l":10.7716087187,"c":11.1294118027,"v":474554.3746619434,"t":1720170000}
+{"o":11.1294118027,"h":11.7430660818,"l":10.3858903899,"c":11.0671481686,"v":538655.0911165734,"t":1720173600}
+{"o":11.0671481686,"h":11.3531301957,"l":11.0523376397,"c":11.2663475282,"v":516325.6572265381,"t":1720177200}
+{"o":11.2663475282,"h":11.617718969,"l":11.1472034954,"c":11.2783230337,"v":671616.0321222281,"t":1720180800}
+{"o":11.2783230337,"h":11.6834656294,"l":11.1799254927,"c":11.5967569581,"v":644175.8970774054,"t":1720184400}
+{"o":11.5967569581,"h":11.6345810259,"l":11.3912521707,"c":11.5445442449,"v":627980.5575979665,"t":1720188000}
+{"o":11.5445442449,"h":11.7402871419,"l":11.452831894,"c":11.7178279734,"v":785021.1133133317,"t":1720191600}
+{"o":11.7178279734,"h":11.8430518757,"l":11.588927597,"c":11.6929567969,"v":796391.6506689243,"t":1720195200}
+{"o":11.6929567969,"h":11.7694191644,"l":11.3689221576,"c":11.6296228598,"v":578673.147191552,"t":1720198800}
+{"o":11.6296228598,"h":11.8007727181,"l":11.5573650993,"c":11.7464869591,"v":612166.731288582,"t":1720202400}
+{"o":11.7464869591,"h":11.7613283157,"l":11.6365471166,"c":11.68260948,"v":465465.7425345539,"t":1720206000}
+{"o":11.68260948,"h":11.728510517,"l":11.6151317598,"c":11.7093863629,"v":379920.6241171297,"t":1720209600}
+{"o":11.7093863629,"h":11.7507595228,"l":11.6382366278,"c":11.6609679534,"v":395985.8762017559,"t":1720213200}
+{"o":11.6609679534,"h":11.7140858502,"l":11.5385496195,"c":11.5568617021,"v":413716.2748283896,"t":1720216800}
+{"o":11.5568617021,"h":11.6193294568,"l":11.5518939566,"c":11.5662171024,"v":415087.415124178,"t":1720220400}
+{"o":11.5662171024,"h":11.8740023916,"l":11.3071572094,"c":11.4735923056,"v":579113.3444109557,"t":1720224000}
+{"o":11.4735923056,"h":11.4967901628,"l":11.3295138314,"c":11.3424690605,"v":410339.2374010619,"t":1720227600}
+{"o":11.3424690605,"h":11.3870987618,"l":11.2371576687,"c":11.34158953,"v":395595.7704125076,"t":1720231200}
+{"o":11.34158953,"h":11.4842505455,"l":11.3335042919,"c":11.4444466502,"v":373894.4744577937,"t":1720234800}
+{"o":11.4444466502,"h":11.484831093,"l":11.3717794102,"c":11.3764444204,"v":358668.4851288762,"t":1720238400}
+{"o":11.3764444204,"h":11.4883535424,"l":11.3736800267,"c":11.4482767845,"v":324160.5591193175,"t":1720242000}
+{"o":11.4482767845,"h":11.6470205697,"l":11.4405301452,"c":11.5725889514,"v":342899.0087891023,"t":1720245600}
+{"o":11.5725889514,"h":11.7163534227,"l":11.5129678824,"c":11.631639851,"v":446444.1009294536,"t":1720249200}
+{"o":11.631639851,"h":11.7222453945,"l":11.586450328,"c":11.641093278,"v":358725.1117361209,"t":1720252800}
+{"o":11.641093278,"h":11.8836751308,"l":11.6087802914,"c":11.8754229485,"v":421278.0026690328,"t":1720256400}
+{"o":11.8754229485,"h":11.9360930796,"l":11.8339652339,"c":11.8611562085,"v":410798.6274721554,"t":1720260000}
+{"o":11.8611562085,"h":11.8699803265,"l":11.6819504481,"c":11.7398276876,"v":350307.412450643,"t":1720263600}
+{"o":11.7398276876,"h":11.7769350786,"l":11.6268602059,"c":11.7070579406,"v":410534.8503348998,"t":1720267200}
+{"o":11.7070579406,"h":11.8406896859,"l":11.6612111332,"c":11.7574013933,"v":485127.3238838759,"t":1720270800}
+{"o":11.7574013933,"h":11.8286803849,"l":11.5546517827,"c":11.7182852418,"v":519563.1567622553,"t":1720274400}
+{"o":11.7182852418,"h":11.913780861,"l":11.6415978228,"c":11.8554667091,"v":594053.563571525,"t":1720278000}
+{"o":11.8554667091,"h":11.9963329107,"l":11.7520292115,"c":11.8862578095,"v":579379.4004278713,"t":1720281600}
+{"o":11.8862578095,"h":12.0384808091,"l":11.8350797389,"c":11.9657464817,"v":509760.6427510891,"t":1720285200}
+{"o":11.9657464817,"h":11.9857428987,"l":11.8659460968,"c":11.9209768765,"v":442912.5621875931,"t":1720288800}
+{"o":11.9209768765,"h":11.9762194036,"l":11.8411169793,"c":11.9031042263,"v":369072.9621721618,"t":1720292400}
+{"o":11.9031042263,"h":11.981863428,"l":11.8020116109,"c":11.8631662346,"v":406285.5631922735,"t":1720296000}
+{"o":11.8631662346,"h":12.0104742112,"l":11.7751260164,"c":11.8872810739,"v":457760.1256534689,"t":1720299600}
+{"o":11.8872810739,"h":11.9721414076,"l":11.8837680679,"c":11.9600172326,"v":449575.7026876512,"t":1720303200}
+{"o":11.9600172326,"h":12.0202769225,"l":11.8652619987,"c":11.9332074817,"v":359728.6974145039,"t":1720306800}
+{"o":11.9332074817,"h":11.9583857023,"l":11.7719472177,"c":11.7826021533,"v":382506.2548818088,"t":1720310400}
+{"o":11.7826021533,"h":11.9056274022,"l":11.6964444219,"c":11.8008520682,"v":461224.8543372881,"t":1720314000}
+{"o":11.8008520682,"h":11.9534517473,"l":11.7974866629,"c":11.9138508679,"v":347504.0991042362,"t":1720317600}
+{"o":11.9138508679,"h":11.9205296055,"l":11.7466293502,"c":11.8513543928,"v":298590.8270201233,"t":1720321200}
+{"o":11.8513543928,"h":11.8518524352,"l":11.6132568485,"c":11.6265377557,"v":326284.9603330623,"t":1720324800}
+{"o":11.6265377557,"h":11.7351919307,"l":11.5527549449,"c":11.7091752806,"v":341075.614035044,"t":1720328400}
+{"o":11.7091752806,"h":11.7865755605,"l":11.6723892116,"c":11.6831677073,"v":356715.5333780599,"t":1720332000}
+{"o":11.6831677073,"h":11.7759927736,"l":11.5306923174,"c":11.659107713,"v":345617.2256957644,"t":1720335600}
+{"o":11.659107713,"h":11.7290350065,"l":11.5789660146,"c":11.7093263622,"v":312079.3675601568,"t":1720339200}
+{"o":11.7093263622,"h":11.7859757781,"l":11.6823570954,"c":11.7476438082,"v":331883.3881618219,"t":1720342800}
+{"o":11.7476438082,"h":11.8088089496,"l":11.6409156345,"c":11.6770535616,"v":360811.9124219614,"t":1720346400}
+{"o":11.6770535616,"h":11.7170381198,"l":11.6381588325,"c":11.6991040928,"v":418191.6244116918,"t":1720350000}
+{"o":11.6991040928,"h":11.7708235475,"l":11.5980648247,"c":11.6791077228,"v":388291.9671680512,"t":1720353600}
+{"o":11.6791077228,"h":11.7412352159,"l":11.4098774714,"c":11.4947553474,"v":515776.5437616388,"t":1720357200}
+{"o":11.4947553474,"h":11.5380540181,"l":11.3909125877,"c":11.5111595722,"v":534130.6551056954,"t":1720360800}
+{"o":11.5111595722,"h":11.6019125417,"l":11.4288336239,"c":11.518024899,"v":475926.1817509703,"t":1720364400}
+{"o":11.518024899,"h":11.6529000128,"l":11.495110511,"c":11.6187064068,"v":435523.5580831851,"t":1720368000}
+{"o":11.6187064068,"h":11.6700134662,"l":11.5290206236,"c":11.6532619432,"v":420614.3771912426,"t":1720371600}
+{"o":11.6532619432,"h":11.7290727968,"l":11.5258021028,"c":11.5908891183,"v":385852.7642268648,"t":1720375200}
+{"o":11.5908891183,"h":11.6293567225,"l":11.5228855233,"c":11.5422201769,"v":387539.7323783992,"t":1720378800}
+{"o":11.5422201769,"h":11.5846943841,"l":11.4681300634,"c":11.4972054896,"v":419226.2272878431,"t":1720382400}
+{"o":11.4972054896,"h":11.5050168677,"l":11.1780330891,"c":11.2782318675,"v":585211.0202853159,"t":1720386000}
+{"o":11.2782318675,"h":11.3558011662,"l":11.043508264,"c":11.1436108848,"v":446431.4396798261,"t":1720389600}
+{"o":11.1436108848,"h":11.199428594,"l":10.8885708765,"c":11.0147786731,"v":676291.2808796497,"t":1720393200}
+{"o":11.0147786731,"h":11.1474164383,"l":10.7757125039,"c":10.8221011413,"v":647867.0323615358,"t":1720396800}
+{"o":10.8221011413,"h":11.0987968307,"l":10.4891947052,"c":11.0506336387,"v":817420.7844663307,"t":1720400400}
+{"o":11.0506336387,"h":11.268447404,"l":10.9558008167,"c":11.1621678896,"v":621088.0729438713,"t":1720404000}
+{"o":11.1621678896,"h":11.3163573499,"l":11.0003331483,"c":11.0534166841,"v":394218.3430524495,"t":1720407600}
+{"o":11.0534166841,"h":11.3297017038,"l":10.9834917047,"c":11.2701365489,"v":423557.4511331461,"t":1720411200}
+{"o":11.2701365489,"h":11.3454614134,"l":11.1725467917,"c":11.2508757582,"v":401463.6853669541,"t":1720414800}
+{"o":11.2508757582,"h":11.3274982601,"l":11.1839134941,"c":11.2301683734,"v":398131.1415566601,"t":1720418400}
+{"o":11.2301683734,"h":11.2585370977,"l":11.1455499576,"c":11.2344471395,"v":402007.8592896141,"t":1720422000}
+{"o":11.2344471395,"h":11.90607562,"l":11.1888505441,"c":11.8771132108,"v":824873.7987334527,"t":1720425600}
+{"o":11.8771132108,"h":11.9997760399,"l":11.7283759369,"c":11.823896245,"v":706988.9583203971,"t":1720429200}
+{"o":11.823896245,"h":11.9335206071,"l":11.6751407663,"c":11.7217719936,"v":502339.3796130496,"t":1720432800}
+{"o":11.7217719936,"h":12.0049820753,"l":11.6428406128,"c":11.8303395114,"v":498641.2902834364,"t":1720436400}
+{"o":11.8303395114,"h":11.9897094582,"l":11.651978273,"c":11.7471817991,"v":480572.5239941087,"t":1720440000}
+{"o":11.7471817991,"h":11.8243236838,"l":11.6161337445,"c":11.7421056996,"v":622486.2741010414,"t":1720443600}
+{"o":11.7421056996,"h":12.005691602,"l":11.1612612336,"c":11.697028145,"v":991997.8577784733,"t":1720447200}
+{"o":11.697028145,"h":12.0228578814,"l":11.5598663362,"c":11.7455439234,"v":738949.3877322805,"t":1720450800}
+{"o":11.7455439234,"h":11.966092535,"l":11.5225744764,"c":11.7908427835,"v":747343.5709710331,"t":1720454400}
+{"o":11.7908427835,"h":11.9267580664,"l":11.678608794,"c":11.8447204678,"v":709521.8340492779,"t":1720458000}
+{"o":11.8447204678,"h":11.9449097377,"l":11.7497368929,"c":11.8755472921,"v":533880.9908435933,"t":1720461600}
+{"o":11.8755472921,"h":12.2735000155,"l":11.7935586349,"c":11.8925508366,"v":436221.4556645715,"t":1720465200}
+{"o":11.8925508366,"h":12.0715041469,"l":11.4929748586,"c":11.6585677038,"v":532153.4309421378,"t":1720468800}
+{"o":11.6585677038,"h":11.902724377,"l":10.6546654495,"c":11.0439435981,"v":596850.5561715915,"t":1720472400}
+{"o":11.0439435981,"h":11.2455917913,"l":10.8707903318,"c":11.1472620079,"v":449747.0395298139,"t":1720476000}
+{"o":11.1472620079,"h":11.1641427051,"l":10.8246381595,"c":10.9834235636,"v":547241.5604348236,"t":1720479600}
+{"o":10.9834235636,"h":11.2976384999,"l":10.8003215554,"c":11.1280792506,"v":785473.7281446257,"t":1720483200}
+{"o":11.1280792506,"h":11.4636823467,"l":11.0301524307,"c":11.1193450601,"v":612206.0245988207,"t":1720486800}
+{"o":11.1193450601,"h":11.3394153173,"l":10.7722987756,"c":11.034223455,"v":445698.1555007183,"t":1720490400}
+{"o":11.034223455,"h":11.138945303,"l":10.93502694,"c":11.117808597,"v":497467.4654108101,"t":1720494000}
+{"o":11.117808597,"h":11.2151215875,"l":11.0908586538,"c":11.1465860733,"v":460415.3720568548,"t":1720497600}
+{"o":11.1465860733,"h":11.2741328023,"l":11.1089432913,"c":11.2309103316,"v":454709.0468169341,"t":1720501200}
+{"o":11.2309103316,"h":11.3776893397,"l":11.1783435673,"c":11.324818277,"v":492704.8244554839,"t":1720504800}
+{"o":11.324818277,"h":11.4512096136,"l":11.2554546403,"c":11.350965431,"v":425737.6000128931,"t":1720508400}
+{"o":11.350965431,"h":11.6524910311,"l":11.3009058055,"c":11.4766124861,"v":444273.6198395443,"t":1720512000}
+{"o":11.4766124861,"h":11.5340396329,"l":11.4091471648,"c":11.4165056042,"v":367393.1998626846,"t":1720515600}
+{"o":11.4165056042,"h":11.4460344466,"l":11.3397496067,"c":11.3875158269,"v":370325.7441854259,"t":1720519200}
+{"o":11.3875158269,"h":11.5683689341,"l":11.2970528244,"c":11.4963678714,"v":404425.3610221427,"t":1720522800}
+{"o":11.4963678714,"h":11.5248524039,"l":11.1290425075,"c":11.1770421713,"v":334338.2342936791,"t":1720526400}
+{"o":11.1770421713,"h":11.2169173359,"l":10.8636516041,"c":10.9637983482,"v":557995.481824737,"t":1720530000}
+{"o":10.9637983482,"h":11.1421941992,"l":9.8879707374,"c":10.1891635417,"v":679936.7378977146,"t":1720533600}
+{"o":10.1891635417,"h":11.3041909753,"l":10.1536934782,"c":11.229723406,"v":533254.1306221337,"t":1720537200}
+{"o":11.229723406,"h":11.9201177247,"l":11.1948888496,"c":11.8654649149,"v":530757.983969096,"t":1720540800}
+{"o":11.8654649149,"h":11.9773070231,"l":11.7243447836,"c":11.7976248582,"v":481164.1867945208,"t":1720544400}
+{"o":11.7976248582,"h":11.9530384884,"l":11.6355955361,"c":11.842152965,"v":567974.3287946231,"t":1720548000}
+{"o":11.842152965,"h":11.9655400456,"l":11.7633684101,"c":11.9156155632,"v":542218.5674688392,"t":1720551600}
+{"o":11.9156155632,"h":12.2992615911,"l":11.9037858875,"c":12.0347731534,"v":476530.965465136,"t":1720555200}
+{"o":12.0347731534,"h":12.0960220689,"l":11.7951271765,"c":11.8662330672,"v":381465.2329936979,"t":1720558800}
+{"o":11.8662330672,"h":11.9035490246,"l":11.7742176493,"c":11.8089931303,"v":470411.85995593,"t":1720562400}
+{"o":11.8089931303,"h":11.8639144095,"l":11.6960429223,"c":11.762587661,"v":472602.0507699773,"t":1720566000}
+{"o":11.762587661,"h":11.7680764528,"l":11.5636023544,"c":11.5743384599,"v":462356.8191102295,"t":1720569600}
+{"o":11.5743384599,"h":11.8632125624,"l":11.4608344801,"c":11.7752334869,"v":419685.6430075396,"t":1720573200}
+{"o":11.7752334869,"h":11.8554777142,"l":11.7058223382,"c":11.8343622662,"v":373723.4798625031,"t":1720576800}
+{"o":11.8343622662,"h":11.9051202155,"l":11.61036882,"c":11.7560034531,"v":341962.2014566052,"t":1720580400}
+{"o":11.7560034531,"h":12.0805882324,"l":11.6306211098,"c":11.9527333101,"v":544832.5979582431,"t":1720584000}
+{"o":11.9527333101,"h":12.0248554442,"l":11.7309131402,"c":11.7676808032,"v":442582.0085950073,"t":1720587600}
+{"o":11.7676808032,"h":12.0132062004,"l":11.7215980128,"c":11.9469770224,"v":372923.6984087117,"t":1720591200}
+{"o":11.9469770224,"h":11.9556787349,"l":11.7471125393,"c":11.8239236354,"v":355798.8118433886,"t":1720594800}
+{"o":11.8239236354,"h":11.8531024125,"l":11.7561014628,"c":11.8093305626,"v":365962.2799747619,"t":1720598400}
+{"o":11.8093305626,"h":11.8485575571,"l":11.6777606273,"c":11.7710267568,"v":381445.2210711609,"t":1720602000}
+{"o":11.7710267568,"h":11.8466389474,"l":11.7418620569,"c":11.8430117877,"v":375954.5003533348,"t":1720605600}
+{"o":11.8430117877,"h":12.0084224593,"l":11.7107355585,"c":11.9047239593,"v":392707.6922739238,"t":1720609200}
+{"o":11.9047239593,"h":11.9392134801,"l":11.6801132692,"c":11.7922876904,"v":567411.42219001,"t":1720612800}
+{"o":11.7922876904,"h":11.8697044995,"l":11.7183825457,"c":11.7793876752,"v":612797.066012159,"t":1720616400}
+{"o":11.7793876752,"h":11.9404048054,"l":11.5303528211,"c":11.6541084886,"v":509692.2127064443,"t":1720620000}
+{"o":11.6541084886,"h":11.7329068194,"l":11.1964748513,"c":11.3004913007,"v":990190.0194930144,"t":1720623600}
+{"o":11.3004913007,"h":11.789585272,"l":11.2796561655,"c":11.465051255,"v":440997.2011981402,"t":1720627200}
+{"o":11.465051255,"h":11.5261760598,"l":11.3941792944,"c":11.5106109891,"v":435190.6511650305,"t":1720630800}
+{"o":11.5106109891,"h":11.5517505652,"l":11.4696580837,"c":11.4951752476,"v":473433.9773272444,"t":1720634400}
+{"o":11.4951752476,"h":11.5386999908,"l":11.4518559327,"c":11.5113104874,"v":485196.3964347927,"t":1720638000}
+{"o":11.5113104874,"h":11.5501513415,"l":11.4663686548,"c":11.4944757768,"v":397301.6905068492,"t":1720641600}
+{"o":11.4944757768,"h":11.5284811801,"l":11.3611946839,"c":11.4842059032,"v":362693.7914521456,"t":1720645200}
+{"o":11.4842059032,"h":11.5479652567,"l":11.4302032928,"c":11.4677696954,"v":332447.2934655145,"t":1720648800}
+{"o":11.4677696954,"h":11.5381689323,"l":11.4422088221,"c":11.5032206951,"v":352858.4293778132,"t":1720652400}
+{"o":11.5032206951,"h":11.6500979609,"l":11.3697756063,"c":11.5798406841,"v":391169.531095761,"t":1720656000}
+{"o":11.5798406841,"h":11.6926572767,"l":11.4988864253,"c":11.6694920554,"v":422195.178548176,"t":1720659600}
+{"o":11.6694920554,"h":11.78828961,"l":11.5813789044,"c":11.6329848344,"v":407606.4791829268,"t":1720663200}
+{"o":11.6329848344,"h":11.7993181453,"l":11.4252983244,"c":11.6611045393,"v":393164.1191655749,"t":1720666800}
+{"o":11.6611045393,"h":11.7169604102,"l":11.641422852,"c":11.686610745,"v":318101.339574535,"t":1720670400}
+{"o":11.686610745,"h":11.7498292263,"l":11.6231595319,"c":11.7011116168,"v":325019.9180183523,"t":1720674000}
+{"o":11.7011116168,"h":11.7519109572,"l":11.6748529134,"c":11.7242410946,"v":325150.3566616194,"t":1720677600}
+{"o":11.7242410946,"h":11.8149647491,"l":11.6968488395,"c":11.7765740405,"v":351514.791539403,"t":1720681200}
+{"o":11.7765740405,"h":11.8496798922,"l":11.7764612184,"c":11.8085879833,"v":387202.8200313373,"t":1720684800}
+{"o":11.8085879833,"h":11.849323775,"l":11.7973005585,"c":11.8268385425,"v":344030.1387993866,"t":1720688400}
+{"o":11.8268385425,"h":11.9624608592,"l":11.7813803686,"c":11.9276740257,"v":409439.959266478,"t":1720692000}
+{"o":11.9276740257,"h":12.0087023183,"l":11.9087807369,"c":11.9641325327,"v":350337.1897598565,"t":1720695600}
+{"o":11.9641325327,"h":12.1504112302,"l":11.7081862772,"c":11.7943994156,"v":635060.9534071966,"t":1720699200}
+{"o":11.7943994156,"h":11.8492736958,"l":11.6034078255,"c":11.7265649776,"v":619479.49509898,"t":1720702800}
+{"o":11.7265649776,"h":11.7485429047,"l":11.4919691267,"c":11.5565767482,"v":597295.5506251164,"t":1720706400}
+{"o":11.5565767482,"h":11.6604522085,"l":11.2739417142,"c":11.4302633559,"v":553304.5346460353,"t":1720710000}
+{"o":11.4302633559,"h":11.4806127092,"l":11.3423586023,"c":11.4215459661,"v":529238.5089145227,"t":1720713600}
+{"o":11.4215459661,"h":11.4778270928,"l":11.2294168806,"c":11.3058418845,"v":536011.4700606554,"t":1720717200}
+{"o":11.3058418845,"h":11.3614377552,"l":11.2806412563,"c":11.3445497649,"v":396003.4037139569,"t":1720720800}
+{"o":11.3445497649,"h":11.6305598837,"l":11.1514819482,"c":11.357203391,"v":477045.2312580227,"t":1720724400}
+{"o":11.357203391,"h":12.2059942746,"l":11.2807739247,"c":11.8526474788,"v":536673.9437157301,"t":1720728000}
+{"o":11.8526474788,"h":12.1010146759,"l":11.7441244545,"c":11.9717071494,"v":434790.9870106383,"t":1720731600}
+{"o":11.9717071494,"h":12.0135795377,"l":11.5983155474,"c":11.7144214745,"v":395488.7135507265,"t":1720735200}
+{"o":11.7144214745,"h":11.7337071183,"l":11.5383564391,"c":11.5846744698,"v":394716.3377949732,"t":1720738800}
+{"o":11.5846744698,"h":11.7777788065,"l":11.5616954044,"c":11.6676687992,"v":417248.1711638613,"t":1720742400}
+{"o":11.6676687992,"h":11.7180145749,"l":11.4817969683,"c":11.7064519145,"v":522926.1087710114,"t":1720746000}
+{"o":11.7064519145,"h":11.8690188604,"l":11.5965537548,"c":11.7882017858,"v":351480.8502693304,"t":1720749600}
+{"o":11.7882017858,"h":11.7882017858,"l":11.6182859184,"c":11.6539423441,"v":403705.7232341668,"t":1720753200}
+{"o":11.6539423441,"h":11.6820966207,"l":11.5627779426,"c":11.6189383038,"v":374401.0234814097,"t":1720756800}
+{"o":11.6189383038,"h":11.6275761406,"l":11.5312052386,"c":11.5745815873,"v":321856.5040246532,"t":1720760400}
+{"o":11.5745815873,"h":11.7136220151,"l":11.494116137,"c":11.5869117173,"v":316270.2583974063,"t":1720764000}
+{"o":11.5869117173,"h":11.6236864481,"l":11.4387403754,"c":11.5145682678,"v":315978.1845642803,"t":1720767600}
+{"o":11.5145682678,"h":11.5480187054,"l":11.4736676792,"c":11.5438111564,"v":327596.2905157259,"t":1720771200}
+{"o":11.5438111564,"h":11.5594974964,"l":11.4150078212,"c":11.4525100895,"v":322207.3411233291,"t":1720774800}
+{"o":11.4525100895,"h":11.5316551725,"l":11.397629749,"c":11.5270346397,"v":331511.694057518,"t":1720778400}
+{"o":11.5270346397,"h":11.5544176722,"l":11.463115793,"c":11.5039019807,"v":292965.0005815951,"t":1720782000}
+{"o":11.5039019807,"h":11.6539583722,"l":11.4638416285,"c":11.5746991016,"v":442141.3095462506,"t":1720785600}
+{"o":11.5746991016,"h":11.7854114753,"l":11.5621763487,"c":11.7413265191,"v":481197.4168581703,"t":1720789200}
+{"o":11.7413265191,"h":11.7762928186,"l":11.6533650403,"c":11.6680030831,"v":470151.2840310354,"t":1720792800}
+{"o":11.6680030831,"h":11.7955929197,"l":11.6623020509,"c":11.7463168836,"v":465314.62933915,"t":1720796400}
+{"o":11.7463168836,"h":11.7995370162,"l":11.4407676836,"c":11.4931612885,"v":373717.2056858873,"t":1720800000}
+{"o":11.4931612885,"h":11.5540172886,"l":10.1109439452,"c":10.974862777,"v":405635.6352824556,"t":1720803600}
+{"o":10.974862777,"h":11.3981132584,"l":10.9459299796,"c":11.3451260999,"v":557041.3578026282,"t":1720807200}
+{"o":11.3451260999,"h":11.6442531434,"l":11.2235445817,"c":11.4054615486,"v":501125.1766192276,"t":1720810800}
+{"o":11.4054615486,"h":11.5140726337,"l":11.0892066629,"c":11.3863258935,"v":417951.0372513678,"t":1720814400}
+{"o":11.3863258935,"h":11.4511040301,"l":11.2924576562,"c":11.3856822299,"v":367082.1758355548,"t":1720818000}
+{"o":11.3856822299,"h":11.4336338263,"l":11.3119900114,"c":11.3789598355,"v":289633.8642782128,"t":1720821600}
+{"o":11.3789598355,"h":11.4383863896,"l":11.3554207687,"c":11.4306523306,"v":298949.1145233408,"t":1720825200}
+{"o":11.4306523306,"h":11.4367969533,"l":11.3661890063,"c":11.3993719816,"v":332414.4468712399,"t":1720828800}
+{"o":11.3993719816,"h":11.4681602156,"l":11.3840884003,"c":11.4010707465,"v":300329.2566137347,"t":1720832400}
+{"o":11.4010707465,"h":11.4094750532,"l":11.1242288926,"c":11.2495142725,"v":242527.0318058105,"t":1720836000}
+{"o":11.2495142725,"h":11.5093687742,"l":11.2241211829,"c":11.4661055354,"v":265637.8598647113,"t":1720839600}
+{"o":11.4661055354,"h":11.4758553294,"l":11.4061014933,"c":11.4156971301,"v":283818.9223297379,"t":1720843200}
+{"o":11.4156971301,"h":11.5238396528,"l":11.3139079825,"c":11.4442235104,"v":294706.668061144,"t":1720846800}
+{"o":11.4442235104,"h":11.4993358292,"l":11.4053977442,"c":11.4533131964,"v":295041.9977639352,"t":1720850400}
+{"o":11.4533131964,"h":11.4913915147,"l":10.9015957482,"c":11.037258552,"v":273923.7153595199,"t":1720854000}
+{"o":11.037258552,"h":11.0590642788,"l":10.9711901077,"c":10.9774544159,"v":286257.8373889375,"t":1720857600}
+{"o":10.9774544159,"h":11.1867542896,"l":10.9662426664,"c":11.1828907454,"v":380345.4376556767,"t":1720861200}
+{"o":11.1828907454,"h":11.3057721324,"l":11.0746310426,"c":11.2047802724,"v":385374.2685988417,"t":1720864800}
+{"o":11.2047802724,"h":11.2353228855,"l":11.0650032717,"c":11.2004234927,"v":269786.4598555486,"t":1720868400}
+{"o":11.2004234927,"h":11.235201839,"l":10.6693153499,"c":10.7801385311,"v":299162.3885087532,"t":1720872000}
+{"o":10.7801385311,"h":11.4832095508,"l":10.7370357073,"c":11.4260015049,"v":464531.6303176424,"t":1720875600}
+{"o":11.4260015049,"h":11.8176262541,"l":11.3551206981,"c":11.7997809722,"v":325851.882195506,"t":1720879200}
+{"o":11.7997809722,"h":11.8469052595,"l":11.7021714078,"c":11.7757461626,"v":323846.5193242672,"t":1720882800}
+{"o":11.7757461626,"h":12.2964233363,"l":11.6831170049,"c":11.9928334215,"v":432032.8840018091,"t":1720886400}
+{"o":11.9928334215,"h":12.0463468663,"l":11.7479918236,"c":11.8377112028,"v":446292.7465814211,"t":1720890000}
+{"o":11.8377112028,"h":11.8574124848,"l":11.7729575083,"c":11.7884041552,"v":308103.0410603503,"t":1720893600}
+{"o":11.7884041552,"h":11.8379688199,"l":11.7610077862,"c":11.8006994026,"v":362875.2773827398,"t":1720897200}
+{"o":11.8006994026,"h":11.8591979697,"l":11.7603713791,"c":11.7698876575,"v":404515.7710825208,"t":1720900800}
+{"o":11.7698876575,"h":11.8066870548,"l":11.7380501421,"c":11.8066170158,"v":362562.204919482,"t":1720904400}
+{"o":11.8066170158,"h":11.9732252748,"l":11.7133175306,"c":11.9669634984,"v":572550.981166507,"t":1720908000}
+{"o":11.9669634984,"h":12.0990942034,"l":11.8961020959,"c":11.9311383398,"v":715800.3092422398,"t":1720911600}
+{"o":11.9311383398,"h":12.2037801905,"l":11.926546418,"c":12.1844918286,"v":522328.0621005843,"t":1720915200}
+{"o":12.1844918286,"h":12.2066394464,"l":12.0782786657,"c":12.1852807081,"v":527905.2273014511,"t":1720918800}
+{"o":12.1852807081,"h":12.208430655,"l":12.0363409898,"c":12.078630004,"v":430858.160191827,"t":1720922400}
+{"o":12.078630004,"h":12.1562393208,"l":11.9764338106,"c":12.0062336216,"v":339775.6728077119,"t":1720926000}
+{"o":12.0062336216,"h":12.1840618305,"l":11.9515420302,"c":12.0457553749,"v":411323.2664318603,"t":1720929600}
+{"o":12.0457553749,"h":12.1267480718,"l":11.980824247,"c":12.0941423199,"v":495864.0831183546,"t":1720933200}
+{"o":12.0941423199,"h":12.124527391,"l":11.938567718,"c":11.9763260484,"v":370328.4841020869,"t":1720936800}
+{"o":11.9763260484,"h":12.1321656917,"l":11.9606046855,"c":12.0906342148,"v":329082.6713437625,"t":1720940400}
+{"o":12.0906342148,"h":12.159722781,"l":11.986254082,"c":12.0377012539,"v":360828.8563256355,"t":1720944000}
+{"o":12.0377012539,"h":12.1648681807,"l":12.0094482811,"c":12.1359819735,"v":461242.1344625698,"t":1720947600}
+{"o":12.1359819735,"h":12.1548959923,"l":11.8720601755,"c":11.9221066425,"v":384872.8424852718,"t":1720951200}
+{"o":11.9221066425,"h":12.0846432219,"l":11.8123743775,"c":12.0099419199,"v":428458.6770938764,"t":1720954800}
+{"o":12.0099419199,"h":12.0205362409,"l":11.9117921783,"c":11.9317253397,"v":379244.3762534572,"t":1720958400}
+{"o":11.9317253397,"h":12.0023168212,"l":11.8293729759,"c":11.8721142634,"v":459894.0211440224,"t":1720962000}
+{"o":11.8721142634,"h":12.1240683522,"l":11.783249466,"c":12.0800209767,"v":465815.6961830557,"t":1720965600}
+{"o":12.0800209767,"h":12.2320036583,"l":12.0524924568,"c":12.2172011457,"v":549241.5869580362,"t":1720969200}
+{"o":12.2172011457,"h":12.2221183022,"l":12.0614628638,"c":12.0937790038,"v":438280.4650724581,"t":1720972800}
+{"o":12.0937790038,"h":12.1055387279,"l":12.028963513,"c":12.0641147789,"v":432556.0489303783,"t":1720976400}
+{"o":12.0641147789,"h":12.0733110764,"l":11.8796114668,"c":11.9225338078,"v":418842.5055538478,"t":1720980000}
+{"o":11.9225338078,"h":12.0224727027,"l":11.8835002511,"c":12.0189010771,"v":324775.1506985594,"t":1720983600}
+{"o":12.0189010771,"h":12.1558945242,"l":12.005118844,"c":12.058202435,"v":336363.6731644846,"t":1720987200}
+{"o":12.058202435,"h":12.3936325034,"l":11.9758797361,"c":12.2397172788,"v":441389.8778969836,"t":1720990800}
+{"o":12.2397172788,"h":12.2529418493,"l":12.1140275555,"c":12.1633250838,"v":462640.5336586063,"t":1720994400}
+{"o":12.1633250838,"h":12.3435008221,"l":12.1490422537,"c":12.2027385116,"v":392919.3988252489,"t":1720998000}
+{"o":12.2027385116,"h":12.4626336893,"l":12.0609363061,"c":12.3864870721,"v":465310.1628106236,"t":1721001600}
+{"o":12.3864870721,"h":12.4782675494,"l":11.9970284744,"c":12.0912500791,"v":434481.4851178108,"t":1721005200}
+{"o":12.0912500791,"h":12.3555298618,"l":11.9347986744,"c":12.0462085968,"v":408511.5220850468,"t":1721008800}
+{"o":12.0462085968,"h":12.0582898311,"l":11.8938080402,"c":11.9692496167,"v":370775.0310991541,"t":1721012400}
+{"o":11.9692496167,"h":12.1834006631,"l":11.9080568019,"c":12.1545138653,"v":376714.109688707,"t":1721016000}
+{"o":12.1545138653,"h":12.1763696404,"l":12.1174001353,"c":12.1577165228,"v":376021.7480286981,"t":1721019600}
+{"o":12.1577165228,"h":12.3030579848,"l":12.1367085137,"c":12.246911473,"v":411817.8562263376,"t":1721023200}
+{"o":12.246911473,"h":12.4191238175,"l":12.2408873048,"c":12.3170412336,"v":453053.6004221408,"t":1721026800}
+{"o":12.3170412336,"h":12.3823008595,"l":12.158076436,"c":12.1965010372,"v":444879.5811994719,"t":1721030400}
+{"o":12.1965010372,"h":12.2162671499,"l":12.0761236949,"c":12.1617415714,"v":428029.5914127058,"t":1721034000}
+{"o":12.1617415714,"h":12.350314817,"l":12.0859078808,"c":12.2219501904,"v":367758.8712913395,"t":1721037600}
+{"o":12.2219501904,"h":12.2800896615,"l":12.0621494698,"c":12.1209733285,"v":362046.676669135,"t":1721041200}
+{"o":6.6754151254,"h":6.7643041834,"l":6.6564222639,"c":6.6754151254,"v":312494.312934056,"t":1713844800}
+{"o":6.6754151254,"h":6.7396435863,"l":6.6647650607,"c":6.7143236284,"v":303817.8751868127,"t":1713848400}
+{"o":6.7143236284,"h":6.7340594647,"l":6.6375922469,"c":6.6597067535,"v":296381.3269971265,"t":1713852000}
+{"o":6.6597067535,"h":6.6773739475,"l":6.5977729898,"c":6.6261502726,"v":303877.0058149913,"t":1713855600}
+{"o":6.6261502726,"h":6.6716108592,"l":6.6014538352,"c":6.6552473629,"v":322383.9291908531,"t":1713859200}
+{"o":6.6552473629,"h":6.6700302488,"l":6.6153149853,"c":6.6339811418,"v":280708.8859274877,"t":1713862800}
+{"o":6.6339811418,"h":6.7084638824,"l":6.6154976193,"c":6.6876585344,"v":258907.2087385372,"t":1713866400}
+{"o":6.6876585344,"h":6.6971983367,"l":6.6168798115,"c":6.647119278,"v":323953.2565861609,"t":1713870000}
+{"o":6.647119278,"h":6.7014585625,"l":6.3515958737,"c":6.4969775996,"v":396729.3899757725,"t":1713873600}
+{"o":6.4969775996,"h":6.5838361692,"l":6.3861438951,"c":6.5104358559,"v":476516.7865815518,"t":1713877200}
+{"o":6.5104358559,"h":6.6143933377,"l":6.4849356511,"c":6.6060196484,"v":585741.3756162369,"t":1713880800}
+{"o":6.6060196484,"h":6.664880455,"l":6.5655113703,"c":6.5850413423,"v":617954.0017064428,"t":1713884400}
+{"o":6.5850413423,"h":6.6484292164,"l":6.452705963,"c":6.5909618726,"v":506651.2275872825,"t":1713888000}
+{"o":6.5909618726,"h":6.7139594217,"l":6.5635707255,"c":6.6372422173,"v":480988.5096347627,"t":1713891600}
+{"o":6.6372422173,"h":6.6603530702,"l":6.1811344386,"c":6.294493068,"v":491372.108402933,"t":1713895200}
+{"o":6.294493068,"h":6.5115471146,"l":6.1994986028,"c":6.4388870577,"v":416885.9413217828,"t":1713898800}
+{"o":6.4388870577,"h":6.5934771052,"l":6.3429026643,"c":6.5157761689,"v":460593.1176486678,"t":1713902400}
+{"o":6.5157761689,"h":6.582139748,"l":6.4484744147,"c":6.507503604,"v":438468.0286518475,"t":1713906000}
+{"o":6.507503604,"h":6.7345904202,"l":6.4590877265,"c":6.6358004436,"v":398545.2136766309,"t":1713909600}
+{"o":6.6358004436,"h":6.6417218952,"l":6.3648024217,"c":6.5619780307,"v":406244.8048252595,"t":1713913200}
+{"o":6.5619780307,"h":6.7414488913,"l":6.5478159042,"c":6.6678033673,"v":526095.0701839073,"t":1713916800}
+{"o":6.6678033673,"h":6.7985135345,"l":6.6669950252,"c":6.7386008223,"v":490782.1074015835,"t":1713920400}
+{"o":6.7386008223,"h":6.8258988531,"l":6.6259857828,"c":6.7223442037,"v":457677.3506804805,"t":1713924000}
+{"o":6.7223442037,"h":6.8272368305,"l":6.6992578987,"c":6.7759185218,"v":336570.1220860186,"t":1713927600}
+{"o":6.7759185218,"h":6.8926024602,"l":6.7207581546,"c":6.8556086552,"v":460904.5101160894,"t":1713931200}
+{"o":6.8556086552,"h":6.9063640177,"l":6.7954438081,"c":6.8299695415,"v":421063.5804620817,"t":1713934800}
+{"o":6.8299695415,"h":6.8665137153,"l":6.7851961852,"c":6.8354850159,"v":420826.1191206517,"t":1713938400}
+{"o":6.8354850159,"h":6.8735691993,"l":6.8101803699,"c":6.8298392188,"v":319011.4462304103,"t":1713942000}
+{"o":6.8298392188,"h":6.8830123079,"l":6.7809111821,"c":6.832780556,"v":333355.503423795,"t":1713945600}
+{"o":6.832780556,"h":6.8434467573,"l":6.7785756859,"c":6.8149228081,"v":316451.4349914287,"t":1713949200}
+{"o":6.8149228081,"h":7.1741596088,"l":6.7921626746,"c":7.0090606066,"v":318655.7516947863,"t":1713952800}
+{"o":7.0090606066,"h":7.1213159127,"l":6.9288785504,"c":7.0439741247,"v":364146.7355393234,"t":1713956400}
+{"o":7.0439741247,"h":7.0865344054,"l":6.8863554463,"c":6.9142005543,"v":430625.1810833051,"t":1713960000}
+{"o":6.9142005543,"h":7.0588873672,"l":6.7913761101,"c":6.8717406782,"v":563572.8668081305,"t":1713963600}
+{"o":6.8717406782,"h":6.9430089422,"l":6.6179861902,"c":6.80295537,"v":1004725.7168313626,"t":1713967200}
+{"o":6.80295537,"h":6.8650403661,"l":6.5864748587,"c":6.6867914435,"v":1136277.3825815651,"t":1713970800}
+{"o":6.6867914435,"h":7.1089958379,"l":6.6452476772,"c":7.0609962907,"v":769359.9068212159,"t":1713974400}
+{"o":7.0609962907,"h":7.179477553,"l":6.8489322429,"c":6.9286629321,"v":475847.4839599354,"t":1713978000}
+{"o":6.9286629321,"h":6.9611391728,"l":6.7314901942,"c":6.7798176758,"v":505428.1113198026,"t":1713981600}
+{"o":6.7798176758,"h":6.9024687082,"l":6.6887825237,"c":6.7962294091,"v":633056.3788631925,"t":1713985200}
+{"o":6.7962294091,"h":6.8261293743,"l":6.7255541333,"c":6.7545990183,"v":506150.505276756,"t":1713988800}
+{"o":6.7545990183,"h":6.8126405751,"l":6.7205095363,"c":6.7995626638,"v":387584.2394433666,"t":1713992400}
+{"o":6.7995626638,"h":6.8238467008,"l":6.6459036796,"c":6.6841749505,"v":420466.6403721416,"t":1713996000}
+{"o":6.6841749505,"h":6.7412056382,"l":6.5909518884,"c":6.7269398672,"v":462187.7717592983,"t":1713999600}
+{"o":6.7269398672,"h":6.8494948595,"l":6.70574543,"c":6.8028991993,"v":378589.2958672276,"t":1714003200}
+{"o":6.8028991993,"h":6.8352207891,"l":6.5918572126,"c":6.650679382,"v":379071.507693904,"t":1714006800}
+{"o":6.650679382,"h":6.7077312185,"l":6.5946150506,"c":6.6749436524,"v":453017.1136738055,"t":1714010400}
+{"o":6.6749436524,"h":6.7061557307,"l":6.6257795516,"c":6.6462339345,"v":362264.702956559,"t":1714014000}
+{"o":6.6462339345,"h":6.7484121213,"l":6.5944012864,"c":6.7304657557,"v":404874.5926807419,"t":1714017600}
+{"o":6.7304657557,"h":6.780659232,"l":6.6762199665,"c":6.752697688,"v":279489.8600690853,"t":1714021200}
+{"o":6.752697688,"h":6.8532761597,"l":6.6984868945,"c":6.7695654166,"v":413892.7040117689,"t":1714024800}
+{"o":6.7695654166,"h":6.7941444596,"l":6.6681212319,"c":6.6967983629,"v":325000.8465470226,"t":1714028400}
+{"o":6.6967983629,"h":6.7707139468,"l":6.6122101571,"c":6.7044974131,"v":425060.7182032147,"t":1714032000}
+{"o":6.7044974131,"h":6.7044974131,"l":6.7044974131,"c":6.7044974131,"v":665.73848068,"t":1714035600}
+{"o":6.7044974131,"h":6.7450703333,"l":6.7044682619,"c":6.7044682619,"v":2447.95304219,"t":1714039200}
+{"o":6.7044682619,"h":6.7044682619,"l":6.7025249081,"c":6.7025249081,"v":171.859,"t":1714042800}
+{"o":6.7025249081,"h":6.7449348758,"l":6.7025249081,"c":6.7449348758,"v":74.52993797,"t":1714046400}
+{"o":6.7449348758,"h":6.8083125891,"l":6.7308809397,"c":6.799371487,"v":262.22210971,"t":1714050000}
+{"o":6.799371487,"h":6.799371487,"l":6.7821293811,"c":6.7821293811,"v":1669.74291287,"t":1714053600}
+{"o":6.7821293811,"h":6.7821293811,"l":6.7608005904,"c":6.7798535428,"v":3508.34360905,"t":1714057200}
+{"o":6.7798535428,"h":6.7798535428,"l":6.666330413,"c":6.7315687231,"v":6777.88136956,"t":1714060800}
+{"o":6.7315687231,"h":6.7315687231,"l":6.7164845381,"c":6.7164845381,"v":2181.2279191,"t":1714064400}
+{"o":6.7164845381,"h":6.7268845281,"l":6.7164845381,"c":6.7268845281,"v":1655.85208545,"t":1714068000}
+{"o":6.7268845281,"h":6.7303102225,"l":6.7268845281,"c":6.7303102225,"v":1659.65234731,"t":1714071600}
+{"o":6.7303102225,"h":6.7303102225,"l":6.689837293,"c":6.689837293,"v":217.15416673,"t":1714075200}
+{"o":6.689837293,"h":6.7245043402,"l":6.689837293,"c":6.6910718063,"v":233.06978683,"t":1714078800}
+{"o":6.6910718063,"h":6.6910718063,"l":6.6910718063,"c":6.6910718063,"v":447.04928276,"t":1714082400}
+{"o":6.6910718063,"h":6.6996702208,"l":6.3831132377,"c":6.3977707766,"v":716.83600989,"t":1714086000}
+{"o":6.3977707766,"h":6.4169499126,"l":6.3977707766,"c":6.4169499126,"v":1205.29920082,"t":1714089600}
+{"o":6.4169499126,"h":6.4179876615,"l":6.353803341,"c":6.353803341,"v":1174.78379187,"t":1714093200}
+{"o":6.353803341,"h":6.3604933005,"l":6.22985831,"c":6.2677906927,"v":452255.5834153345,"t":1714096800}
+{"o":6.2677906927,"h":6.2677906927,"l":6.231351166,"c":6.2598409806,"v":418.095,"t":1714100400}
+{"o":6.2598409806,"h":6.2598409806,"l":6.0690154523,"c":6.124031545,"v":1690.75937688,"t":1714104000}
+{"o":6.124031545,"h":6.1257968226,"l":6.0550843033,"c":6.0550843033,"v":1086.39466154,"t":1714107600}
+{"o":6.0550843033,"h":6.1706600977,"l":6.0550843033,"c":6.148303826,"v":678.34592356,"t":1714111200}
+{"o":6.148303826,"h":6.1716534847,"l":6.148303826,"c":6.1716534847,"v":13.793,"t":1714114800}
+{"o":6.1716534847,"h":6.1861350939,"l":6.1617892043,"c":6.1617892043,"v":77.15086808,"t":1714118400}
+{"o":6.1617892043,"h":6.1918006253,"l":6.1616960744,"c":6.1918006253,"v":185.25484706,"t":1714122000}
+{"o":6.1918006253,"h":6.1979725239,"l":6.1918006253,"c":6.1979725239,"v":470.8311996,"t":1714125600}
+{"o":6.1979725239,"h":6.2307351943,"l":6.1099441795,"c":6.1607762198,"v":340611.0052128735,"t":1714129200}
+{"o":6.1607762198,"h":6.2108746523,"l":6.1229180856,"c":6.1544966428,"v":438262.8032520072,"t":1714132800}
+{"o":6.1544966428,"h":6.2548226305,"l":6.0695656896,"c":6.2080999163,"v":576375.4525478893,"t":1714136400}
+{"o":6.2080999163,"h":6.2945272398,"l":6.0681859919,"c":6.1091738222,"v":569649.1008184903,"t":1714140000}
+{"o":6.1091738222,"h":6.1435429627,"l":6.0473882606,"c":6.0873498455,"v":594310.6037655679,"t":1714143600}
+{"o":6.0873498455,"h":6.135309573,"l":6.0476661838,"c":6.0852385068,"v":434653.4695280562,"t":1714147200}
+{"o":6.0852385068,"h":6.1516046414,"l":6.0814776995,"c":6.1390829382,"v":435413.1123550754,"t":1714150800}
+{"o":6.1390829382,"h":6.2463678389,"l":6.0945581875,"c":6.2200975226,"v":421301.774528067,"t":1714154400}
+{"o":6.2200975226,"h":6.2277555004,"l":6.1681093561,"c":6.1700252063,"v":453770.3413724577,"t":1714158000}
+{"o":6.1700252063,"h":6.3757308492,"l":6.1494497546,"c":6.3315686212,"v":368064.5762290676,"t":1714161600}
+{"o":6.3315686212,"h":6.3691161031,"l":6.251127201,"c":6.3173090553,"v":314123.253472189,"t":1714165200}
+{"o":6.3173090553,"h":6.4045059372,"l":6.1456393333,"c":6.2342395799,"v":494991.9559694025,"t":1714168800}
+{"o":6.2342395799,"h":6.2798079863,"l":6.1317998134,"c":6.2046565675,"v":510505.9718557947,"t":1714172400}
+{"o":6.2046565675,"h":6.2497249204,"l":6.0618173701,"c":6.1377640585,"v":605685.5022972911,"t":1714176000}
+{"o":6.1377640585,"h":6.1744780822,"l":5.8929288265,"c":6.0493940891,"v":744190.4751847814,"t":1714179600}
+{"o":6.0493940891,"h":6.157898887,"l":6.0278974374,"c":6.0636890205,"v":392756.7406295208,"t":1714183200}
+{"o":6.0636890205,"h":6.1538953585,"l":6.0479779664,"c":6.1280621444,"v":336185.0636766378,"t":1714186800}
+{"o":6.1280621444,"h":6.1700993937,"l":6.1209104939,"c":6.1579314364,"v":326872.6043652624,"t":1714190400}
+{"o":6.1579314364,"h":6.165154693,"l":6.043177237,"c":6.0702661758,"v":318895.662309933,"t":1714194000}
+{"o":6.0702661758,"h":6.1050110086,"l":6.0026056778,"c":6.03082781,"v":329788.5434155059,"t":1714197600}
+{"o":6.03082781,"h":6.100695602,"l":6.0222044876,"c":6.0621289895,"v":312621.274179651,"t":1714201200}
+{"o":6.0621289895,"h":6.0920920778,"l":5.9996189048,"c":6.0148822012,"v":258878.6520508506,"t":1714204800}
+{"o":6.0148822012,"h":6.0540708621,"l":5.9818645298,"c":6.0236178696,"v":277969.9515292651,"t":1714208400}
+{"o":6.0236178696,"h":6.0406092012,"l":5.9953074168,"c":6.0069482182,"v":317583.2038286683,"t":1714212000}
+{"o":6.0069482182,"h":6.0614185941,"l":5.9787735108,"c":6.0330099464,"v":381328.1072204228,"t":1714215600}
+{"o":6.0330099464,"h":6.1203828519,"l":5.9924133784,"c":6.0643776166,"v":378500.8642235592,"t":1714219200}
+{"o":6.0643776166,"h":6.1836122881,"l":6.0353859005,"c":6.1206527028,"v":357359.1147229908,"t":1714222800}
+{"o":6.1206527028,"h":6.1635428805,"l":6.0551891236,"c":6.0784868748,"v":387405.6586316804,"t":1714226400}
+{"o":6.0784868748,"h":6.1078026529,"l":6.0120043167,"c":6.0506889547,"v":385743.1454861152,"t":1714230000}
+{"o":6.0506889547,"h":6.1828574604,"l":6.0427527226,"c":6.1588557261,"v":359237.9800427768,"t":1714233600}
+{"o":6.1588557261,"h":6.3451521587,"l":6.0712970704,"c":6.2369861407,"v":414380.7433281915,"t":1714237200}
+{"o":6.2369861407,"h":6.2906731748,"l":6.0901290872,"c":6.1624434599,"v":464663.1133755957,"t":1714240800}
+{"o":6.1624434599,"h":6.2459707471,"l":6.1405883479,"c":6.2422971603,"v":281596.9824545392,"t":1714244400}
+{"o":6.2422971603,"h":6.2819940619,"l":6.1792174536,"c":6.1938239384,"v":286589.8120949581,"t":1714248000}
+{"o":6.1938239384,"h":6.2716636899,"l":6.1396465225,"c":6.2232597135,"v":272753.0021636431,"t":1714251600}
+{"o":6.2232597135,"h":6.2623090175,"l":6.1920495572,"c":6.220985154,"v":274631.3346573066,"t":1714255200}
+{"o":6.220985154,"h":6.3635790009,"l":6.2199188904,"c":6.2996483712,"v":274606.6785503349,"t":1714258800}
+{"o":6.2996483712,"h":6.3505033398,"l":6.2729715377,"c":6.3370367242,"v":300582.8197680037,"t":1714262400}
+{"o":6.3370367242,"h":6.4023159262,"l":6.3001685981,"c":6.3789672341,"v":279750.1570697902,"t":1714266000}
+{"o":6.3789672341,"h":6.5456244871,"l":6.3518684486,"c":6.4241410327,"v":398804.5536049353,"t":1714269600}
+{"o":6.4241410327,"h":6.4567156895,"l":6.3579985486,"c":6.4113499827,"v":345876.0019544784,"t":1714273200}
+{"o":6.4113499827,"h":6.4217348876,"l":6.3503206624,"c":6.375792915,"v":252095.5638791799,"t":1714276800}
+{"o":6.375792915,"h":6.446115491,"l":6.3474211752,"c":6.4060106814,"v":367254.5635347785,"t":1714280400}
+{"o":6.4060106814,"h":6.439204277,"l":6.381712038,"c":6.4305100915,"v":255921.8368350926,"t":1714284000}
+{"o":6.4305100915,"h":6.4576921278,"l":6.4044954129,"c":6.4149870158,"v":272546.2955430678,"t":1714287600}
+{"o":6.4149870158,"h":6.4393359728,"l":6.3595631192,"c":6.375142185,"v":297465.8628070836,"t":1714291200}
+{"o":6.375142185,"h":6.4041769479,"l":6.3485489535,"c":6.3635202892,"v":402124.7165408551,"t":1714294800}
+{"o":6.3635202892,"h":6.3902370134,"l":6.3157986196,"c":6.3681483441,"v":291145.2062770055,"t":1714298400}
+{"o":6.3681483441,"h":6.428978552,"l":6.2881878581,"c":6.3419269361,"v":273191.3334072767,"t":1714302000}
+{"o":6.3419269361,"h":6.373779883,"l":6.3304423936,"c":6.3655331424,"v":262821.7095021085,"t":1714305600}
+{"o":6.3655331424,"h":6.4525425348,"l":6.3438073924,"c":6.4378197655,"v":300278.1869500582,"t":1714309200}
+{"o":6.4378197655,"h":6.4426147619,"l":6.3557478893,"c":6.378072737,"v":376358.4587155574,"t":1714312800}
+{"o":6.378072737,"h":6.4009639893,"l":6.3481327176,"c":6.3607174798,"v":372263.411560921,"t":1714316400}
+{"o":6.3607174798,"h":6.4033718438,"l":6.3439254057,"c":6.3725067486,"v":372747.3835572156,"t":1714320000}
+{"o":6.3725067486,"h":6.401587907,"l":6.3499645617,"c":6.3941035971,"v":303296.5760293212,"t":1714323600}
+{"o":6.3941035971,"h":6.4368887486,"l":6.3534327338,"c":6.4134093265,"v":332936.3721642818,"t":1714327200}
+{"o":6.4134093265,"h":6.4393765461,"l":6.3220441372,"c":6.3603831949,"v":319572.4789362359,"t":1714330800}
+{"o":6.3603831949,"h":6.406841722,"l":6.3058761261,"c":6.3789788066,"v":286141.0907265401,"t":1714334400}
+{"o":6.3789788066,"h":6.4002235904,"l":6.3516614264,"c":6.3623503843,"v":294781.772918627,"t":1714338000}
+{"o":6.3623503843,"h":6.3988117612,"l":6.2121971996,"c":6.2539267157,"v":395504.5120243416,"t":1714341600}
+{"o":6.2539267157,"h":6.3082858347,"l":6.1624994139,"c":6.2379172561,"v":382845.261557417,"t":1714345200}
+{"o":6.2379172561,"h":6.279808352,"l":6.2123988645,"c":6.2558317062,"v":380763.1814453778,"t":1714348800}
+{"o":6.2558317062,"h":6.3314238561,"l":6.2205748449,"c":6.2720320761,"v":644008.3897865817,"t":1714352400}
+{"o":6.2720320761,"h":6.2820327803,"l":6.0242465065,"c":6.0732729364,"v":597445.8894483106,"t":1714356000}
+{"o":6.0732729364,"h":6.1201020212,"l":5.9149728942,"c":5.9728698072,"v":453091.7031476182,"t":1714359600}
+{"o":5.9728698072,"h":6.0865749902,"l":5.906349703,"c":6.0707436741,"v":455186.9658860646,"t":1714363200}
+{"o":6.0707436741,"h":6.1362703752,"l":6.0207184728,"c":6.0757728375,"v":302352.9050135968,"t":1714366800}
+{"o":6.0757728375,"h":6.0995653901,"l":5.9602302968,"c":6.018045261,"v":393077.4908745327,"t":1714370400}
+{"o":6.018045261,"h":6.0384655112,"l":5.9934833136,"c":6.0182895159,"v":361949.6821025995,"t":1714374000}
+{"o":6.0182895159,"h":6.0320359414,"l":5.9105399645,"c":5.9610961148,"v":304389.8497314777,"t":1714377600}
+{"o":5.9610961148,"h":6.0305907484,"l":5.9374136982,"c":6.0067071884,"v":334569.522230992,"t":1714381200}
+{"o":6.0067071884,"h":6.0667774519,"l":5.9457741365,"c":5.9696342784,"v":328788.5810724763,"t":1714384800}
+{"o":5.9696342784,"h":6.035764426,"l":5.9247184254,"c":5.9976348621,"v":286950.1948648567,"t":1714388400}
+{"o":5.9976348621,"h":6.1044972644,"l":5.9631321029,"c":6.0828158498,"v":457369.5747427269,"t":1714392000}
+{"o":6.0828158498,"h":6.1472780226,"l":5.9978763562,"c":6.0330697469,"v":513259.7194112206,"t":1714395600}
+{"o":6.0330697469,"h":6.1518651036,"l":6.0091974539,"c":6.1120564753,"v":497136.6791033817,"t":1714399200}
+{"o":6.1120564753,"h":6.1341352716,"l":6.0596242582,"c":6.0999375158,"v":446407.7569362079,"t":1714402800}
+{"o":6.0999375158,"h":6.1592356373,"l":5.9572350787,"c":6.0240557011,"v":490046.4534163657,"t":1714406400}
+{"o":6.0240557011,"h":6.1784328228,"l":6.0116192696,"c":6.1366555409,"v":595970.7321497663,"t":1714410000}
+{"o":6.1366555409,"h":6.1834576663,"l":6.0453353294,"c":6.1522852632,"v":478968.2079593412,"t":1714413600}
+{"o":6.1522852632,"h":6.2049107317,"l":6.0986112815,"c":6.161059052,"v":572484.7093818618,"t":1714417200}
+{"o":6.161059052,"h":6.2373967463,"l":6.1333950357,"c":6.2021043674,"v":517192.0741816509,"t":1714420800}
+{"o":6.2021043674,"h":6.2452153889,"l":6.1535147852,"c":6.204986727,"v":354155.9336593276,"t":1714424400}
+{"o":6.204986727,"h":6.3501462346,"l":6.1861607689,"c":6.3193391831,"v":449871.6879492207,"t":1714428000}
+{"o":6.3193391831,"h":6.3725924838,"l":6.2516311671,"c":6.3074055277,"v":437751.9426758788,"t":1714431600}
+{"o":6.3074055277,"h":6.4049635454,"l":6.2502809191,"c":6.3532463879,"v":385113.5966737455,"t":1714435200}
+{"o":6.3532463879,"h":6.3710276315,"l":6.2269597592,"c":6.2287792563,"v":381507.5867226537,"t":1714438800}
+{"o":6.2287792563,"h":6.3060241184,"l":6.1550183504,"c":6.2856531208,"v":396335.0385047022,"t":1714442400}
+{"o":6.2856531208,"h":6.3581860646,"l":6.2385101439,"c":6.2929899471,"v":301795.0991259447,"t":1714446000}
+{"o":6.2929899471,"h":6.4096618766,"l":6.206461093,"c":6.3505156568,"v":357258.1511969378,"t":1714449600}
+{"o":6.3505156568,"h":6.3816548138,"l":6.2945708739,"c":6.3461229136,"v":325608.0789964203,"t":1714453200}
+{"o":6.3461229136,"h":6.3948879988,"l":6.241055008,"c":6.2954261451,"v":323616.2552957647,"t":1714456800}
+{"o":6.2954261451,"h":6.3113553255,"l":6.1409763542,"c":6.1680388607,"v":248334.658436988,"t":1714460400}
+{"o":6.1680388607,"h":6.212239163,"l":5.9485963722,"c":5.9795421613,"v":507783.0729834293,"t":1714464000}
+{"o":5.9795421613,"h":6.027141956,"l":5.8514931231,"c":5.9536605684,"v":473558.9076866484,"t":1714467600}
+{"o":5.9536605684,"h":6.0266382252,"l":5.9231362235,"c":5.9962023275,"v":328058.0427095221,"t":1714471200}
+{"o":5.9962023275,"h":6.0979876193,"l":5.9092143737,"c":6.0350446584,"v":445482.5220257145,"t":1714474800}
+{"o":6.0350446584,"h":6.0915264791,"l":5.9434163901,"c":6.0754006933,"v":667878.3396691757,"t":1714478400}
+{"o":6.0754006933,"h":6.4086630352,"l":5.9664102061,"c":6.2885182816,"v":467761.0436535918,"t":1714482000}
+{"o":6.2885182816,"h":6.4758274979,"l":6.2754329205,"c":6.3684873759,"v":628858.4280888336,"t":1714485600}
+{"o":6.3684873759,"h":6.4692809942,"l":6.2621931595,"c":6.3363152436,"v":580269.6728603654,"t":1714489200}
+{"o":6.3363152436,"h":6.4289575179,"l":6.1042299542,"c":6.2638903977,"v":1029596.1656846628,"t":1714492800}
+{"o":6.2638903977,"h":6.3593568682,"l":6.1616756835,"c":6.2550834171,"v":636035.0581685108,"t":1714496400}
+{"o":6.2550834171,"h":6.2876556488,"l":6.1447546509,"c":6.1844225662,"v":490479.2996370691,"t":1714500000}
+{"o":6.1844225662,"h":6.2183648337,"l":5.7830712655,"c":6.0320131466,"v":720410.58378526,"t":1714503600}
+{"o":6.0320131466,"h":6.1832811977,"l":5.9797856947,"c":6.0835512179,"v":657063.4898960931,"t":1714507200}
+{"o":6.0835512179,"h":6.1618189547,"l":6.0681578017,"c":6.1081815845,"v":482561.6628578014,"t":1714510800}
+{"o":6.1081815845,"h":6.2667234182,"l":6.0871063005,"c":6.1979750759,"v":621147.2488417669,"t":1714514400}
+{"o":6.1979750759,"h":6.2209307893,"l":6.1445722316,"c":6.1671087286,"v":349260.032948036,"t":1714518000}
+{"o":6.1671087286,"h":6.1959701066,"l":6.0610418716,"c":6.0879870771,"v":432269.3632505155,"t":1714521600}
+{"o":6.0879870771,"h":6.2701086415,"l":6.053575213,"c":6.2411569137,"v":434266.353616241,"t":1714525200}
+{"o":6.2411569137,"h":6.347108418,"l":6.089589711,"c":6.2244762165,"v":486073.5629045302,"t":1714528800}
+{"o":6.2244762165,"h":6.3676061629,"l":6.2026730567,"c":6.3468927594,"v":375906.6625523931,"t":1714532400}
+{"o":6.3468927594,"h":6.3844808712,"l":6.2783611635,"c":6.2897305376,"v":324998.772212273,"t":1714536000}
+{"o":6.2897305376,"h":6.3988994659,"l":6.2287510248,"c":6.292143281,"v":328234.3625485898,"t":1714539600}
+{"o":6.292143281,"h":6.3770762174,"l":6.1620731633,"c":6.2454934148,"v":421240.1010215094,"t":1714543200}
+{"o":6.2454934148,"h":6.3359764627,"l":5.9002494607,"c":6.1689909644,"v":983470.1183329273,"t":1714546800}
+{"o":6.1689909644,"h":6.3088787323,"l":6.0794715841,"c":6.2788868083,"v":725566.9272893058,"t":1714550400}
+{"o":6.2788868083,"h":6.3730311415,"l":6.2503669463,"c":6.2772729703,"v":455152.3464369313,"t":1714554000}
+{"o":6.2772729703,"h":6.3628235442,"l":6.2541617453,"c":6.3464877766,"v":444386.1205916345,"t":1714557600}
+{"o":6.3464877766,"h":6.4185940975,"l":6.222089983,"c":6.30953871,"v":335281.9938560175,"t":1714561200}
+{"o":6.30953871,"h":6.4193500821,"l":6.1976033039,"c":6.2868097306,"v":510327.0037853391,"t":1714564800}
+{"o":6.2868097306,"h":6.4805723048,"l":6.1967950503,"c":6.4404599316,"v":559922.8361344911,"t":1714568400}
+{"o":6.4404599316,"h":6.5300820903,"l":6.3626998474,"c":6.431053986,"v":430918.8415553063,"t":1714572000}
+{"o":6.431053986,"h":6.5006359173,"l":6.3076417171,"c":6.4656870974,"v":630362.1780539193,"t":1714575600}
+{"o":6.4656870974,"h":6.6391806692,"l":6.4200350232,"c":6.5250791121,"v":572640.8806812873,"t":1714579200}
+{"o":6.5250791121,"h":6.6923046413,"l":6.4695546396,"c":6.6338932338,"v":661795.3418421536,"t":1714582800}
+{"o":6.6338932338,"h":7.1502789546,"l":6.5257294853,"c":6.9850034994,"v":1300273.8489589174,"t":1714586400}
+{"o":6.9850034994,"h":7.0958772319,"l":6.6223270712,"c":6.8002292996,"v":1147248.8543419212,"t":1714590000}
+{"o":6.8002292996,"h":6.9828724286,"l":6.7429511494,"c":6.9016364699,"v":1104464.2292049474,"t":1714593600}
+{"o":6.9016364699,"h":7.0709216174,"l":6.8473501945,"c":6.9702425037,"v":573636.1810881272,"t":1714597200}
+{"o":6.9702425037,"h":7.0304786703,"l":6.8967153727,"c":6.9373285048,"v":453476.8520151073,"t":1714600800}
+{"o":6.9373285048,"h":7.0302236394,"l":6.8913463235,"c":6.9851212992,"v":402365.107284517,"t":1714604400}
+{"o":6.9851212992,"h":7.0043095776,"l":6.7423661437,"c":6.8026919016,"v":466324.753738632,"t":1714608000}
+{"o":6.8026919016,"h":6.8868310233,"l":6.6791931825,"c":6.7636502563,"v":449956.6208900909,"t":1714611600}
+{"o":6.7636502563,"h":6.8162668307,"l":6.7115520946,"c":6.7662333319,"v":401264.1687454149,"t":1714615200}
+{"o":6.7662333319,"h":6.8398597134,"l":6.757259967,"c":6.7899955463,"v":417754.3727176984,"t":1714618800}
+{"o":6.7899955463,"h":6.8479012733,"l":6.7389932021,"c":6.7707708186,"v":358837.1808018787,"t":1714622400}
+{"o":6.7707708186,"h":6.790278445,"l":6.6834850966,"c":6.7529537316,"v":337725.4835277227,"t":1714626000}
+{"o":6.7529537316,"h":6.8175777121,"l":6.7406928993,"c":6.7847396497,"v":288411.8783292546,"t":1714629600}
+{"o":6.7847396497,"h":6.9882813119,"l":6.7366297936,"c":6.8836602803,"v":380011.0506244995,"t":1714633200}
+{"o":6.8836602803,"h":7.0414429968,"l":6.862044928,"c":6.9792055562,"v":332732.7812544664,"t":1714636800}
+{"o":6.9792055562,"h":7.0048686976,"l":6.9309489083,"c":6.9942078449,"v":306141.2176869152,"t":1714640400}
+{"o":6.9942078449,"h":7.0888725525,"l":6.9489109741,"c":7.0397105273,"v":443706.6144340368,"t":1714644000}
+{"o":7.0397105273,"h":7.2858867938,"l":6.9808707615,"c":7.2081583592,"v":737239.4069069278,"t":1714647600}
+{"o":7.2081583592,"h":7.4786837325,"l":7.0211202068,"c":7.1071825206,"v":609911.3031814316,"t":1714651200}
+{"o":7.1071825206,"h":7.1385161258,"l":7.0271605957,"c":7.0457961952,"v":550225.4925060548,"t":1714654800}
+{"o":7.0457961952,"h":7.2688260655,"l":6.8606608165,"c":7.0451442673,"v":615826.1064128111,"t":1714658400}
+{"o":7.0451442673,"h":7.1562544651,"l":7.0075239539,"c":7.0851929999,"v":723134.7254298682,"t":1714662000}
+{"o":7.0851929999,"h":7.1047301152,"l":7.0167224534,"c":7.0177186805,"v":517399.5115420643,"t":1714665600}
+{"o":7.0177186805,"h":7.1362748414,"l":6.9972847674,"c":7.0752167792,"v":519272.6762358466,"t":1714669200}
+{"o":7.0752167792,"h":7.1374019811,"l":7.010237861,"c":7.0519362115,"v":452208.7731800802,"t":1714672800}
+{"o":7.0519362115,"h":7.0773690162,"l":6.9673403501,"c":7.0650891234,"v":403397.6233072513,"t":1714676400}
+{"o":7.0650891234,"h":7.0989300158,"l":6.9371870299,"c":6.9894407073,"v":460959.4422545616,"t":1714680000}
+{"o":6.9894407073,"h":7.122445973,"l":6.9765674518,"c":7.1126568346,"v":522270.1463114295,"t":1714683600}
+{"o":7.1126568346,"h":7.2375073377,"l":7.0687550535,"c":7.1180064535,"v":512476.5880383356,"t":1714687200}
+{"o":7.1180064535,"h":7.4146069636,"l":7.0494779074,"c":7.1102050481,"v":350058.141144991,"t":1714690800}
+{"o":7.1102050481,"h":7.2354573368,"l":7.0020029301,"c":7.0959133108,"v":400395.2434802645,"t":1714694400}
+{"o":7.0959133108,"h":7.279159658,"l":7.0100004037,"c":7.1398274124,"v":485699.7601407592,"t":1714698000}
+{"o":7.1398274124,"h":7.2536353546,"l":7.0418252085,"c":7.0924631634,"v":479720.0360298718,"t":1714701600}
+{"o":7.0924631634,"h":7.1905825286,"l":7.0713512449,"c":7.1611970368,"v":498682.5422275321,"t":1714705200}
+{"o":7.1611970368,"h":7.1992792783,"l":7.1005597683,"c":7.1209731205,"v":458992.6997060739,"t":1714708800}
+{"o":7.1209731205,"h":7.1647886146,"l":6.9913995106,"c":7.0236499994,"v":374817.6689112451,"t":1714712400}
+{"o":7.0236499994,"h":7.0672323015,"l":6.968867027,"c":7.0143720202,"v":304211.1991535303,"t":1714716000}
+{"o":7.0143720202,"h":7.0521788297,"l":6.922672603,"c":6.948460756,"v":319997.6435488557,"t":1714719600}
+{"o":6.948460756,"h":7.0219303827,"l":6.921132299,"c":6.957413733,"v":320446.7957609891,"t":1714723200}
+{"o":6.957413733,"h":7.0448625945,"l":6.8898217702,"c":6.9726892865,"v":299749.8503782786,"t":1714726800}
+{"o":6.9726892865,"h":6.9927526304,"l":6.8544345874,"c":6.9053013206,"v":308330.381411977,"t":1714730400}
+{"o":6.9053013206,"h":6.9651559703,"l":6.8406708888,"c":6.9129915391,"v":308307.1023793949,"t":1714734000}
+{"o":6.9129915391,"h":7.2017801991,"l":6.8268002278,"c":7.1034044587,"v":695946.4074173485,"t":1714737600}
+{"o":7.1034044587,"h":7.2188168971,"l":6.6359037712,"c":6.7458296446,"v":755889.1133652554,"t":1714741200}
+{"o":6.7458296446,"h":7.1515262923,"l":6.6396918106,"c":6.9015410756,"v":630261.8321933051,"t":1714744800}
+{"o":6.9015410756,"h":6.9610233485,"l":6.7852401747,"c":6.8421897825,"v":460190.7521314292,"t":1714748400}
+{"o":6.8421897825,"h":6.895843722,"l":6.8007416637,"c":6.812091573,"v":493504.4358118487,"t":1714752000}
+{"o":6.812091573,"h":6.8774734499,"l":6.7704192481,"c":6.8418572367,"v":627327.0169965916,"t":1714755600}
+{"o":6.8418572367,"h":6.8755404742,"l":6.8068023794,"c":6.8197134513,"v":389127.5845787178,"t":1714759200}
+{"o":6.8197134513,"h":6.9138566507,"l":6.7868876659,"c":6.9062696029,"v":417539.1014505498,"t":1714762800}
+{"o":6.9062696029,"h":7.0146261013,"l":6.8641941198,"c":6.9347290129,"v":498965.0933504321,"t":1714766400}
+{"o":6.9347290129,"h":6.9953788007,"l":6.8733668787,"c":6.9327232384,"v":384260.3505796412,"t":1714770000}
+{"o":6.9327232384,"h":6.9871905103,"l":6.9201102406,"c":6.9581171113,"v":363913.705139551,"t":1714773600}
+{"o":6.9581171113,"h":7.0384943013,"l":6.9172107844,"c":6.9745397127,"v":465364.7850509844,"t":1714777200}
+{"o":6.9745397127,"h":7.0392876053,"l":6.9607740828,"c":7.0055946813,"v":443544.2379762914,"t":1714780800}
+{"o":7.0055946813,"h":7.033216412,"l":6.9241376677,"c":6.9326941195,"v":419653.1424857898,"t":1714784400}
+{"o":6.9326941195,"h":6.961203797,"l":6.8736103763,"c":6.9411789843,"v":386324.2571682443,"t":1714788000}
+{"o":6.9411789843,"h":6.9932064189,"l":6.9321305331,"c":6.9717678313,"v":328174.4511563688,"t":1714791600}
+{"o":6.9717678313,"h":7.0744205824,"l":6.9169790523,"c":6.997067072,"v":377658.4119822931,"t":1714795200}
+{"o":6.997067072,"h":7.013728845,"l":6.9333101252,"c":6.9836366053,"v":371071.2779672759,"t":1714798800}
+{"o":6.9836366053,"h":6.9998570833,"l":6.9278092729,"c":6.9333999817,"v":291445.3713797626,"t":1714802400}
+{"o":6.9333999817,"h":6.9558180085,"l":6.8947139926,"c":6.9088209687,"v":306176.7217458256,"t":1714806000}
+{"o":6.9088209687,"h":6.9967555085,"l":6.9013540419,"c":6.9820233341,"v":313730.1703833897,"t":1714809600}
+{"o":6.9820233341,"h":6.997096779,"l":6.9520218447,"c":6.9804088007,"v":299069.4350295624,"t":1714813200}
+{"o":6.9804088007,"h":7.1801935098,"l":6.9097224321,"c":7.1258272106,"v":405268.9500684027,"t":1714816800}
+{"o":7.1258272106,"h":7.1793586592,"l":6.9906189048,"c":7.0517942691,"v":556742.5064016241,"t":1714820400}
+{"o":7.0517942691,"h":7.1321796485,"l":7.0277757854,"c":7.1316334115,"v":470833.6841520905,"t":1714824000}
+{"o":7.1316334115,"h":7.1445613595,"l":6.9520649323,"c":7.0452401991,"v":446061.7080981859,"t":1714827600}
+{"o":7.0452401991,"h":7.1460990674,"l":6.9948229652,"c":7.032850447,"v":468311.0749306729,"t":1714831200}
+{"o":7.032850447,"h":7.0525439451,"l":6.886661264,"c":6.9672802383,"v":401917.4848006013,"t":1714834800}
+{"o":6.9672802383,"h":7.0025714687,"l":6.7332251747,"c":6.8053428789,"v":417499.0338032331,"t":1714838400}
+{"o":6.8053428789,"h":6.8412018974,"l":6.7346011599,"c":6.8118055811,"v":468476.0872005747,"t":1714842000}
+{"o":6.8118055811,"h":6.8657061911,"l":6.784057805,"c":6.835285542,"v":429373.0297789203,"t":1714845600}
+{"o":6.835285542,"h":6.9831190091,"l":6.8213500337,"c":6.8872999036,"v":327811.6892363299,"t":1714849200}
+{"o":6.8872999036,"h":6.9096647703,"l":6.8606657895,"c":6.8729232479,"v":354236.2936798496,"t":1714852800}
+{"o":6.8729232479,"h":7.0684998482,"l":6.7945477271,"c":6.9300032797,"v":329599.0301711498,"t":1714856400}
+{"o":6.9300032797,"h":6.9981898143,"l":6.8975666468,"c":6.936675177,"v":284262.3791072576,"t":1714860000}
+{"o":6.936675177,"h":7.0985280293,"l":6.9286511895,"c":7.073336614,"v":292788.1923285868,"t":1714863600}
+{"o":7.073336614,"h":7.1532525938,"l":6.9874748727,"c":7.0492153957,"v":427229.0478893737,"t":1714867200}
+{"o":7.0492153957,"h":7.0666259915,"l":6.920672713,"c":6.988007426,"v":450886.2863941264,"t":1714870800}
+{"o":6.988007426,"h":7.069302928,"l":6.9779584859,"c":7.0167279224,"v":328084.5527354429,"t":1714874400}
+{"o":7.0167279224,"h":7.092314595,"l":6.962295439,"c":7.058192956,"v":287835.6182495467,"t":1714878000}
+{"o":7.058192956,"h":7.0748603301,"l":7.0333690533,"c":7.0639436027,"v":286049.6381275433,"t":1714881600}
+{"o":7.0639436027,"h":7.1277741971,"l":7.0336875467,"c":7.0553946108,"v":426084.2900899179,"t":1714885200}
+{"o":7.0553946108,"h":7.096352536,"l":7.0345790658,"c":7.0580886802,"v":422516.5943698511,"t":1714888800}
+{"o":7.0580886802,"h":7.1357732864,"l":7.0458062116,"c":7.110296108,"v":369223.1625599678,"t":1714892400}
+{"o":7.110296108,"h":7.1635984896,"l":7.0720497526,"c":7.1027101926,"v":365558.1285414526,"t":1714896000}
+{"o":7.1027101926,"h":7.1099701034,"l":7.046358457,"c":7.0792426805,"v":290831.641865888,"t":1714899600}
+{"o":7.0792426805,"h":7.1099786975,"l":7.0505461786,"c":7.1024026291,"v":258190.9399871685,"t":1714903200}
+{"o":7.1024026291,"h":7.157323488,"l":6.9699968973,"c":7.0186449867,"v":236577.3071969306,"t":1714906800}
+{"o":7.0186449867,"h":7.0463759777,"l":6.9177063392,"c":6.9275988861,"v":319476.8360548702,"t":1714910400}
+{"o":6.9275988861,"h":6.999379843,"l":6.7862242451,"c":6.8905092134,"v":367547.3486291084,"t":1714914000}
+{"o":6.8905092134,"h":6.9978039101,"l":6.8076352984,"c":6.988408801,"v":363148.9596290379,"t":1714917600}
+{"o":6.988408801,"h":6.9959004483,"l":6.8985560134,"c":6.9203703883,"v":421378.1769011546,"t":1714921200}
+{"o":6.9203703883,"h":7.0135623692,"l":6.8760575758,"c":6.9529116561,"v":389583.3557462874,"t":1714924800}
+{"o":6.9529116561,"h":7.0013080099,"l":6.8685347414,"c":6.8779213497,"v":424451.6256224328,"t":1714928400}
+{"o":6.8779213497,"h":6.8887035401,"l":6.8283379834,"c":6.8461062245,"v":468066.162104828,"t":1714932000}
+{"o":6.8461062245,"h":6.8758309877,"l":6.7941643612,"c":6.8422108859,"v":425009.6091520548,"t":1714935600}
+{"o":6.8422108859,"h":6.9946440769,"l":6.7865001532,"c":6.9304321382,"v":431124.9541561119,"t":1714939200}
+{"o":6.9304321382,"h":6.9989158827,"l":6.8948599492,"c":6.9933388299,"v":348622.0432974086,"t":1714942800}
+{"o":6.9933388299,"h":6.9993752716,"l":6.9483734596,"c":6.9767241619,"v":420557.0697962043,"t":1714946400}
+{"o":6.9767241619,"h":7.0294188111,"l":6.9246853334,"c":6.9558417203,"v":367373.8126512507,"t":1714950000}
+{"o":6.9558417203,"h":7.0318296847,"l":6.8691307655,"c":6.9699792878,"v":340117.0885541415,"t":1714953600}
+{"o":6.9699792878,"h":7.0498631269,"l":6.9369936144,"c":6.9847874894,"v":458883.45572194,"t":1714957200}
+{"o":6.9847874894,"h":7.0674924503,"l":6.8712241322,"c":6.9821814035,"v":393984.5241281788,"t":1714960800}
+{"o":6.9821814035,"h":7.0377513265,"l":6.938701849,"c":6.9824918538,"v":345244.7725977123,"t":1714964400}
+{"o":6.9824918538,"h":7.0830163626,"l":6.9375787912,"c":7.0330777897,"v":366724.0709934985,"t":1714968000}
+{"o":7.0330777897,"h":7.0844079522,"l":6.9867021085,"c":7.0554965654,"v":358439.0234044139,"t":1714971600}
+{"o":7.0554965654,"h":7.1560466323,"l":7.0400963075,"c":7.060265212,"v":380736.7277150555,"t":1714975200}
+{"o":7.060265212,"h":7.0981282164,"l":7.008022918,"c":7.0540961692,"v":334369.5005666344,"t":1714978800}
+{"o":7.0540961692,"h":7.3380602568,"l":6.9693247171,"c":7.2378529415,"v":624812.1895624319,"t":1714982400}
+{"o":7.2378529415,"h":7.364547211,"l":7.2115535573,"c":7.3026461277,"v":560916.7523568112,"t":1714986000}
+{"o":7.3026461277,"h":7.3375180717,"l":6.9749415818,"c":7.0420207608,"v":545914.3828620187,"t":1714989600}
+{"o":7.0420207608,"h":7.1602778408,"l":7.0054355179,"c":7.1279296998,"v":532148.6393963469,"t":1714993200}
+{"o":7.1279296998,"h":7.1684000132,"l":6.8976601056,"c":7.0005220722,"v":532110.7868335226,"t":1714996800}
+{"o":7.0005220722,"h":7.1869582906,"l":6.9698977272,"c":7.1155668365,"v":650113.0899887944,"t":1715000400}
+{"o":7.1155668365,"h":7.2322604306,"l":6.9653821511,"c":7.017172092,"v":569080.959615125,"t":1715004000}
+{"o":7.017172092,"h":7.1436800313,"l":6.9385355876,"c":7.1132598626,"v":576902.5454170466,"t":1715007600}
+{"o":7.1132598626,"h":7.1401933781,"l":6.9908013911,"c":7.0229292792,"v":467998.854712869,"t":1715011200}
+{"o":7.0229292792,"h":7.1121890683,"l":6.9441597762,"c":7.0178982731,"v":535972.3486341262,"t":1715014800}
+{"o":7.0178982731,"h":7.1392556089,"l":7.0068967875,"c":7.120487023,"v":509579.4636566814,"t":1715018400}
+{"o":7.120487023,"h":7.170204572,"l":7.0233674533,"c":7.1426451542,"v":565931.7373895682,"t":1715022000}
+{"o":7.1426451542,"h":7.2543023192,"l":7.1097246702,"c":7.2207138537,"v":459458.7528509038,"t":1715025600}
+{"o":7.2207138537,"h":7.2807669663,"l":7.1543769257,"c":7.2219851975,"v":402172.4802217617,"t":1715029200}
+{"o":7.2219851975,"h":7.3079399642,"l":7.1569819717,"c":7.2594051169,"v":364815.0878557929,"t":1715032800}
+{"o":7.2594051169,"h":7.3148033723,"l":7.1443510827,"c":7.2311640748,"v":346424.8445139198,"t":1715036400}
+{"o":7.2311640748,"h":7.4032646734,"l":7.1896224675,"c":7.3256876565,"v":427201.3747222261,"t":1715040000}
+{"o":7.3256876565,"h":7.5853529734,"l":7.3117254939,"c":7.5157216526,"v":497862.6341972569,"t":1715043600}
+{"o":7.5157216526,"h":7.5729692746,"l":7.4410807578,"c":7.5155048265,"v":398426.8493539892,"t":1715047200}
+{"o":7.5155048265,"h":7.5851956572,"l":7.2445628952,"c":7.4403177292,"v":526407.6724289489,"t":1715050800}
+{"o":7.4403177292,"h":7.5337390887,"l":7.4331968015,"c":7.4938253351,"v":375117.2383624504,"t":1715054400}
+{"o":7.4938253351,"h":7.5535630259,"l":7.4415108373,"c":7.5129823134,"v":375575.2997115566,"t":1715058000}
+{"o":7.5129823134,"h":7.5369452764,"l":7.3618566007,"c":7.4167109598,"v":345721.9757222963,"t":1715061600}
+{"o":7.4167109598,"h":7.5175479299,"l":7.3210350883,"c":7.3969799031,"v":501574.3079153833,"t":1715065200}
+{"o":7.3969799031,"h":7.5725786895,"l":7.3554177856,"c":7.5210878501,"v":533121.7915434522,"t":1715068800}
+{"o":7.5210878501,"h":7.5704912534,"l":7.4556535236,"c":7.4599075896,"v":375041.4667878007,"t":1715072400}
+{"o":7.4599075896,"h":7.4830802751,"l":7.2788866024,"c":7.3503702878,"v":343162.5302736011,"t":1715076000}
+{"o":7.3503702878,"h":7.363155674,"l":7.252624294,"c":7.2588851952,"v":375526.2595364002,"t":1715079600}
+{"o":7.2588851952,"h":7.3003900432,"l":7.2248139909,"c":7.2816110089,"v":455004.3521746921,"t":1715083200}
+{"o":7.2816110089,"h":7.2956282558,"l":7.0504898834,"c":7.0777639815,"v":519163.7833568929,"t":1715086800}
+{"o":7.0777639815,"h":7.2002960003,"l":7.0028968325,"c":7.1935850584,"v":547265.3941764049,"t":1715090400}
+{"o":7.1935850584,"h":7.2595172765,"l":7.0482497383,"c":7.0997225713,"v":469050.8972053264,"t":1715094000}
+{"o":7.0997225713,"h":7.1363055731,"l":6.9876802679,"c":7.1003715216,"v":417348.4739622694,"t":1715097600}
+{"o":7.1003715216,"h":7.1206231609,"l":6.9900217875,"c":7.034091244,"v":404220.9737218165,"t":1715101200}
+{"o":7.034091244,"h":7.1173262014,"l":6.8603211423,"c":7.0340438398,"v":563290.4642661726,"t":1715104800}
+{"o":7.0340438398,"h":7.0618491777,"l":6.9657258459,"c":7.0307590474,"v":454371.2051866875,"t":1715108400}
+{"o":7.0307590474,"h":7.0874716361,"l":7.0140757702,"c":7.0392556044,"v":515041.4004053295,"t":1715112000}
+{"o":7.0392556044,"h":7.0954732525,"l":6.963024758,"c":7.0360276643,"v":529203.9030004516,"t":1715115600}
+{"o":7.0360276643,"h":7.0967654273,"l":6.9734321452,"c":7.0001837717,"v":698453.710698124,"t":1715119200}
+{"o":7.0001837717,"h":7.0399416521,"l":6.9016401572,"c":6.9400048071,"v":589338.2681627488,"t":1715122800}
+{"o":6.9400048071,"h":7.1271725329,"l":6.9068050006,"c":7.1033877701,"v":609252.9020813246,"t":1715126400}
+{"o":7.1033877701,"h":7.1174544132,"l":7.0462706496,"c":7.0774224997,"v":397172.2043838434,"t":1715130000}
+{"o":7.0774224997,"h":7.1676096439,"l":7.0666967818,"c":7.1051921766,"v":304340.2679928442,"t":1715133600}
+{"o":7.1051921766,"h":7.1250916768,"l":7.048965412,"c":7.1089845159,"v":318264.2413967191,"t":1715137200}
+{"o":7.1089845159,"h":7.1221380616,"l":6.966423248,"c":7.0065084588,"v":332554.0686371057,"t":1715140800}
+{"o":7.0065084588,"h":7.0361423834,"l":6.9575386166,"c":6.9986127029,"v":288883.1427738823,"t":1715144400}
+{"o":6.9986127029,"h":7.0514968538,"l":6.9303864658,"c":7.0166267349,"v":356945.2170251821,"t":1715148000}
+{"o":7.0166267349,"h":7.0545538631,"l":6.8898447545,"c":6.9665157086,"v":323461.7282106723,"t":1715151600}
+{"o":6.9665157086,"h":6.9943810058,"l":6.9162797564,"c":6.9718640693,"v":302415.3882922888,"t":1715155200}
+{"o":6.9718640693,"h":6.980072139,"l":6.8845966816,"c":6.9409680431,"v":308254.6861022878,"t":1715158800}
+{"o":6.9409680431,"h":7.0064827286,"l":6.9109925525,"c":6.9620034138,"v":301202.8460172991,"t":1715162400}
+{"o":6.9620034138,"h":7.0544802424,"l":6.8581116579,"c":6.9514159666,"v":297805.2088065891,"t":1715166000}
+{"o":6.9514159666,"h":6.9955818107,"l":6.9093740703,"c":6.9691321566,"v":343455.1707797204,"t":1715169600}
+{"o":6.9691321566,"h":7.1246215707,"l":6.9053690163,"c":7.0905108123,"v":460116.3459384816,"t":1715173200}
+{"o":7.0905108123,"h":7.4213373084,"l":7.0524900453,"c":7.0954990075,"v":457947.0875897458,"t":1715176800}
+{"o":7.0954990075,"h":7.1529405317,"l":6.9540799496,"c":7.0341210475,"v":453060.2499434588,"t":1715180400}
+{"o":7.0341210475,"h":7.2279705881,"l":6.9782651245,"c":7.194088091,"v":344507.8811347493,"t":1715184000}
+{"o":7.194088091,"h":7.2377430627,"l":7.1882439944,"c":7.2119535325,"v":344123.8278751477,"t":1715187600}
+{"o":7.2119535325,"h":7.3447086001,"l":7.1785053674,"c":7.2397067585,"v":424919.6785420762,"t":1715191200}
+{"o":7.2397067585,"h":7.4425021438,"l":7.1381949015,"c":7.3317685261,"v":415195.119447165,"t":1715194800}
+{"o":7.3317685261,"h":7.3864677083,"l":6.9942926891,"c":7.1168103556,"v":616319.2126623176,"t":1715198400}
+{"o":7.1168103556,"h":7.2150111862,"l":7.0630582307,"c":7.1614714084,"v":512229.9639737547,"t":1715202000}
+{"o":7.1614714084,"h":7.2214218148,"l":7.1330548461,"c":7.1770908956,"v":484147.4005973821,"t":1715205600}
+{"o":7.1770908956,"h":7.2430222441,"l":7.0692082854,"c":7.2125300052,"v":401475.9881985707,"t":1715209200}
+{"o":7.2125300052,"h":7.3004977444,"l":7.094618098,"c":7.2543488942,"v":389657.6157482362,"t":1715212800}
+{"o":7.2543488942,"h":7.310608085,"l":7.2066359876,"c":7.2980918165,"v":409630.311228631,"t":1715216400}
+{"o":7.2980918165,"h":7.3287331176,"l":7.2229348183,"c":7.2539694818,"v":344788.128781679,"t":1715220000}
+{"o":7.2539694818,"h":7.3815647144,"l":7.2021753059,"c":7.3122433682,"v":303542.4584599108,"t":1715223600}
+{"o":7.3122433682,"h":7.3484090536,"l":7.2754336256,"c":7.2862279817,"v":270630.1947041305,"t":1715227200}
+{"o":7.2862279817,"h":7.4033001226,"l":7.2570252932,"c":7.3747958867,"v":345202.7805582262,"t":1715230800}
+{"o":7.3747958867,"h":7.4996498544,"l":7.3566841063,"c":7.3829546074,"v":356294.1879048076,"t":1715234400}
+{"o":7.3829546074,"h":7.4343057295,"l":7.2695744726,"c":7.319340888,"v":349580.5090636568,"t":1715238000}
+{"o":7.319340888,"h":7.3574988729,"l":7.3034064485,"c":7.350372439,"v":349789.9725049119,"t":1715241600}
+{"o":7.350372439,"h":7.3616626719,"l":7.1828943643,"c":7.2438838731,"v":340954.8042085954,"t":1715245200}
+{"o":7.2438838731,"h":7.2828168891,"l":7.0999743922,"c":7.1505529336,"v":344351.7506543969,"t":1715248800}
+{"o":7.1505529336,"h":7.2686841811,"l":7.1300308831,"c":7.2367116723,"v":311692.7062223708,"t":1715252400}
+{"o":7.2367116723,"h":7.3202186042,"l":7.2350029042,"c":7.3109501374,"v":343410.5703653518,"t":1715256000}
+{"o":7.3109501374,"h":7.3749032375,"l":7.1757157092,"c":7.2832802329,"v":469178.4496445601,"t":1715259600}
+{"o":7.2832802329,"h":7.4078787429,"l":7.2187138391,"c":7.4078787429,"v":469479.4502180403,"t":1715263200}
+{"o":7.4078787429,"h":7.5644832264,"l":7.3231901882,"c":7.442042378,"v":584144.2167346022,"t":1715266800}
+{"o":7.442042378,"h":7.5572068978,"l":7.3649265754,"c":7.3966060697,"v":675373.0211469348,"t":1715270400}
+{"o":7.3966060697,"h":7.4595661725,"l":7.3019660393,"c":7.391193579,"v":490121.0745568222,"t":1715274000}
+{"o":7.391193579,"h":7.4563396362,"l":7.3158204375,"c":7.4358922723,"v":382738.5580845539,"t":1715277600}
+{"o":7.4358922723,"h":7.625420059,"l":7.3999293304,"c":7.6186966041,"v":479177.4391361112,"t":1715281200}
+{"o":7.6186966041,"h":7.64872119,"l":7.4760796958,"c":7.5277126015,"v":483544.5672318619,"t":1715284800}
+{"o":7.5277126015,"h":7.557734539,"l":7.4920220023,"c":7.5359928892,"v":410855.049953994,"t":1715288400}
+{"o":7.5359928892,"h":7.6844869777,"l":7.3459693285,"c":7.5317469505,"v":559954.0256779902,"t":1715292000}
+{"o":7.5317469505,"h":7.5706335554,"l":7.4400570532,"c":7.533977581,"v":574002.39287333,"t":1715295600}
+{"o":7.533977581,"h":7.5716580872,"l":7.428543613,"c":7.4642446198,"v":441369.0159768692,"t":1715299200}
+{"o":7.4642446198,"h":7.5917781039,"l":7.4308850134,"c":7.5370934868,"v":437209.4185780328,"t":1715302800}
+{"o":7.5370934868,"h":7.5568376406,"l":7.4094430579,"c":7.5266854523,"v":373993.9049992645,"t":1715306400}
+{"o":7.5266854523,"h":7.581940691,"l":7.4538078353,"c":7.5570416296,"v":404222.6516211085,"t":1715310000}
+{"o":7.5570416296,"h":7.6004438648,"l":7.5336258022,"c":7.5497131001,"v":355890.9324828736,"t":1715313600}
+{"o":7.5497131001,"h":7.5703075482,"l":7.4772530463,"c":7.5244161089,"v":305113.884409471,"t":1715317200}
+{"o":7.5244161089,"h":7.6244134781,"l":7.505345577,"c":7.6075850578,"v":307096.2170273267,"t":1715320800}
+{"o":7.6075850578,"h":7.6803904983,"l":7.561757018,"c":7.6159557912,"v":363479.8299003546,"t":1715324400}
+{"o":7.6159557912,"h":7.6467246682,"l":7.5105882061,"c":7.6273248093,"v":327277.3411079944,"t":1715328000}
+{"o":7.6273248093,"h":7.6589398414,"l":7.5567329138,"c":7.6009103497,"v":318592.2364700197,"t":1715331600}
+{"o":7.6009103497,"h":7.6453773259,"l":7.5110172344,"c":7.6067405604,"v":268268.9800138279,"t":1715335200}
+{"o":7.6067405604,"h":7.6626180585,"l":7.5375406847,"c":7.6486701128,"v":343451.2175207256,"t":1715338800}
+{"o":7.6486701128,"h":7.6956704893,"l":7.5584281644,"c":7.5974546628,"v":354880.3079726796,"t":1715342400}
+{"o":7.5974546628,"h":7.6169350241,"l":7.4693064248,"c":7.5166632481,"v":352592.4540783046,"t":1715346000}
+{"o":7.5166632481,"h":7.7294312299,"l":7.167092129,"c":7.4031556018,"v":753048.8596969417,"t":1715349600}
+{"o":7.4031556018,"h":7.5169156338,"l":7.2877663409,"c":7.4371529977,"v":726565.044123302,"t":1715353200}
+{"o":7.4371529977,"h":7.5199334677,"l":7.3056455753,"c":7.4565139223,"v":662879.9032905982,"t":1715356800}
+{"o":7.4565139223,"h":7.4864503276,"l":7.3202102625,"c":7.3861230237,"v":544721.8734545552,"t":1715360400}
+{"o":7.3861230237,"h":7.4695567021,"l":7.2906434484,"c":7.4007588751,"v":437735.0102969409,"t":1715364000}
+{"o":7.4007588751,"h":7.4246609207,"l":7.3247486834,"c":7.3579943074,"v":397731.5884606814,"t":1715367600}
+{"o":7.3579943074,"h":7.4025940969,"l":7.1808534107,"c":7.2137542914,"v":389723.4159111074,"t":1715371200}
+{"o":7.2137542914,"h":7.258995488,"l":7.1940756727,"c":7.2267709089,"v":392869.4577308054,"t":1715374800}
+{"o":7.2267709089,"h":7.2734359819,"l":7.1165916929,"c":7.2348527223,"v":393019.2853276701,"t":1715378400}
+{"o":7.2348527223,"h":7.3105906523,"l":7.2312536845,"c":7.2609272197,"v":344300.0769030691,"t":1715382000}
+{"o":7.2609272197,"h":7.2960991047,"l":7.1938791026,"c":7.2394407754,"v":349659.7807041552,"t":1715385600}
+{"o":7.2394407754,"h":7.3259938377,"l":7.1259364234,"c":7.197607778,"v":364446.4443478187,"t":1715389200}
+{"o":7.197607778,"h":7.2111909649,"l":7.0784711783,"c":7.1223948385,"v":358752.922176587,"t":1715392800}
+{"o":7.1223948385,"h":7.1405587065,"l":7.0466448968,"c":7.0622742516,"v":318550.1162262142,"t":1715396400}
+{"o":7.0622742516,"h":7.1633194439,"l":7.0565726888,"c":7.1461031677,"v":293091.3233576415,"t":1715400000}
+{"o":7.1461031677,"h":7.2239352445,"l":7.076485716,"c":7.2075481789,"v":277178.6750143992,"t":1715403600}
+{"o":7.2075481789,"h":7.3019292456,"l":7.1927110611,"c":7.2427986121,"v":291318.6376188911,"t":1715407200}
+{"o":7.2427986121,"h":7.3810042184,"l":7.1750748137,"c":7.2965486529,"v":261510.0558959276,"t":1715410800}
+{"o":7.2965486529,"h":7.3131643926,"l":7.2117834986,"c":7.2272572352,"v":280809.2245714928,"t":1715414400}
+{"o":7.2272572352,"h":7.2934714984,"l":7.2191797336,"c":7.2922133048,"v":274723.6995988901,"t":1715418000}
+{"o":7.2922133048,"h":7.3721296281,"l":7.1575103572,"c":7.2959819418,"v":302627.3224450229,"t":1715421600}
+{"o":7.2959819418,"h":7.3184762539,"l":7.2441195636,"c":7.2940113778,"v":294762.1935050387,"t":1715425200}
+{"o":7.2940113778,"h":7.3444074416,"l":7.2241441659,"c":7.254089463,"v":269486.487145887,"t":1715428800}
+{"o":7.254089463,"h":7.3034812507,"l":7.1898727421,"c":7.2485447088,"v":309485.9592544468,"t":1715432400}
+{"o":7.2485447088,"h":7.2913585376,"l":7.2162193958,"c":7.2622842249,"v":310907.5434033118,"t":1715436000}
+{"o":7.2622842249,"h":7.3665812052,"l":7.2017175165,"c":7.2630941699,"v":446013.522143317,"t":1715439600}
+{"o":7.2630941699,"h":7.319043809,"l":7.2261383193,"c":7.2686883378,"v":386841.5958999601,"t":1715443200}
+{"o":7.2686883378,"h":7.3238155948,"l":7.2347990336,"c":7.2986294555,"v":333766.6401159191,"t":1715446800}
+{"o":7.2986294555,"h":7.3640943994,"l":7.2954969671,"c":7.3439250485,"v":317281.1584194887,"t":1715450400}
+{"o":7.3439250485,"h":7.3599965683,"l":7.3215106955,"c":7.3538196883,"v":312572.5174739981,"t":1715454000}
+{"o":7.3538196883,"h":7.3574684594,"l":7.2895198507,"c":7.3284209596,"v":280194.5330636766,"t":1715457600}
+{"o":7.3284209596,"h":7.3312521031,"l":7.2944044768,"c":7.3097578457,"v":291683.9622001456,"t":1715461200}
+{"o":7.3097578457,"h":7.3307887037,"l":7.2833984755,"c":7.3200887803,"v":320055.8480727206,"t":1715464800}
+{"o":7.3200887803,"h":7.3412141622,"l":7.284277096,"c":7.2988241488,"v":268072.6515699894,"t":1715468400}
+{"o":7.2988241488,"h":7.3494533682,"l":7.2851402668,"c":7.3071938453,"v":292336.616647299,"t":1715472000}
+{"o":7.3071938453,"h":7.3416378423,"l":7.2543874387,"c":7.299885535,"v":271844.9122333144,"t":1715475600}
+{"o":7.299885535,"h":7.3637954106,"l":7.2953742658,"c":7.3483041943,"v":273735.8075436554,"t":1715479200}
+{"o":7.3483041943,"h":7.3882327864,"l":7.2589202205,"c":7.3255690634,"v":238819.2859027353,"t":1715482800}
+{"o":7.3255690634,"h":7.38701129,"l":7.3161432669,"c":7.3612539244,"v":291218.640190131,"t":1715486400}
+{"o":7.3612539244,"h":7.3833333598,"l":7.2431842356,"c":7.3429049021,"v":250808.5818561855,"t":1715490000}
+{"o":7.3429049021,"h":7.3788081595,"l":7.2786879118,"c":7.3191130472,"v":289996.6323566009,"t":1715493600}
+{"o":7.3191130472,"h":7.3370304361,"l":7.1816416695,"c":7.204538655,"v":388961.8917677741,"t":1715497200}
+{"o":7.204538655,"h":7.2475888946,"l":7.1882171291,"c":7.2364411678,"v":253349.12992138,"t":1715500800}
+{"o":7.2364411678,"h":7.2545254286,"l":7.2204461183,"c":7.2421382875,"v":265840.8749904639,"t":1715504400}
+{"o":7.2421382875,"h":7.3085789937,"l":7.164617437,"c":7.2109828041,"v":274132.7357203055,"t":1715508000}
+{"o":7.2109828041,"h":7.2190097053,"l":7.1654436472,"c":7.1765604469,"v":264213.7261721221,"t":1715511600}
+{"o":7.1765604469,"h":7.2054077527,"l":7.168538581,"c":7.1874473122,"v":315928.0102837365,"t":1715515200}
+{"o":7.1874473122,"h":7.1931240894,"l":7.1545751653,"c":7.1793200246,"v":349105.2101901005,"t":1715518800}
+{"o":7.1793200246,"h":7.2367081433,"l":7.1180282115,"c":7.1768828319,"v":332227.2557898767,"t":1715522400}
+{"o":7.1768828319,"h":7.2276029097,"l":7.0751895007,"c":7.1346958873,"v":340215.9091850948,"t":1715526000}
+{"o":7.1346958873,"h":7.1898066252,"l":7.1174109342,"c":7.1271315634,"v":422027.8781535079,"t":1715529600}
+{"o":7.1271315634,"h":7.1751243797,"l":7.0836395471,"c":7.1622568387,"v":363596.668764341,"t":1715533200}
+{"o":7.1622568387,"h":7.1858458579,"l":7.0769460413,"c":7.0817847994,"v":346629.6630489366,"t":1715536800}
+{"o":7.0817847994,"h":7.1075759378,"l":6.8205478899,"c":6.9698075929,"v":350794.5896104457,"t":1715540400}
+{"o":6.9698075929,"h":6.9822955587,"l":5.863983097,"c":6.168193191,"v":388813.6367901759,"t":1715544000}
+{"o":6.168193191,"h":6.2924551182,"l":6.0207783318,"c":6.1122229186,"v":399380.0778048727,"t":1715547600}
+{"o":6.1122229186,"h":6.115957799,"l":5.6639856264,"c":5.9121683776,"v":375065.8519005225,"t":1715551200}
+{"o":5.9121683776,"h":6.2173596287,"l":5.904752478,"c":6.1799519398,"v":329453.3073847858,"t":1715554800}
+{"o":6.1799519398,"h":6.4678628052,"l":6.1719447929,"c":6.3567014968,"v":503105.7299349873,"t":1715558400}
+{"o":6.3567014968,"h":6.5300140474,"l":6.2212001616,"c":6.376147142,"v":450888.8313444577,"t":1715562000}
+{"o":6.376147142,"h":6.3828514897,"l":5.5565014415,"c":5.7419968013,"v":655963.0884570107,"t":1715565600}
+{"o":5.7419968013,"h":5.9721699159,"l":5.633748944,"c":5.8520006335,"v":659325.0597923658,"t":1715569200}
+{"o":5.8520006335,"h":5.8570881697,"l":5.6679542606,"c":5.7252206176,"v":453713.8596627527,"t":1715572800}
+{"o":5.7252206176,"h":5.8199794495,"l":5.6653902592,"c":5.6959059782,"v":356944.2161047378,"t":1715576400}
+{"o":5.6959059782,"h":6.1386759815,"l":5.6367263272,"c":5.8984297093,"v":362774.7984949995,"t":1715580000}
+{"o":5.8984297093,"h":6.0471296505,"l":5.8401079523,"c":5.9692720999,"v":445325.3933831414,"t":1715583600}
+{"o":5.9692720999,"h":6.0817960323,"l":5.9087334581,"c":5.9725380281,"v":621341.4174859101,"t":1715587200}
+{"o":5.9725380281,"h":6.1027466172,"l":5.8969033469,"c":5.9556172216,"v":442881.0552409961,"t":1715590800}
+{"o":5.9556172216,"h":5.9607198903,"l":5.7116205312,"c":5.8264059157,"v":390956.3822397364,"t":1715594400}
+{"o":5.8264059157,"h":6.0323283795,"l":5.7093205,"c":5.9708992471,"v":410748.2948166158,"t":1715598000}
+{"o":5.9708992471,"h":6.0219705352,"l":5.7242730019,"c":5.9553401997,"v":468469.4441618115,"t":1715601600}
+{"o":5.9553401997,"h":5.9691172356,"l":5.6080504361,"c":5.8178026513,"v":614021.5225310411,"t":1715605200}
+{"o":5.8178026513,"h":6.0028805815,"l":5.7807876732,"c":5.8545376487,"v":929141.4090129653,"t":1715608800}
+{"o":5.8545376487,"h":6.4280537555,"l":5.8251662129,"c":6.3236835882,"v":1034825.166078336,"t":1715612400}
+{"o":6.3236835882,"h":6.4967275816,"l":6.2320549461,"c":6.3399919181,"v":992938.1415474403,"t":1715616000}
+{"o":6.3399919181,"h":6.8228961523,"l":6.2103295737,"c":6.6609126275,"v":857442.6338208674,"t":1715619600}
+{"o":6.6609126275,"h":6.6962103964,"l":6.5331861243,"c":6.6907598971,"v":593828.185373549,"t":1715623200}
+{"o":6.6907598971,"h":6.8580985703,"l":6.6436824318,"c":6.8412255752,"v":616263.6282233739,"t":1715626800}
+{"o":6.8412255752,"h":6.9309604445,"l":6.7394643976,"c":6.8049335853,"v":546505.2797048964,"t":1715630400}
+{"o":6.8049335853,"h":6.8702389825,"l":6.7380461559,"c":6.7942541631,"v":551870.2998295145,"t":1715634000}
+{"o":6.7942541631,"h":6.8190752004,"l":6.6666552476,"c":6.6857772805,"v":472709.8709095781,"t":1715637600}
+{"o":6.6857772805,"h":6.7537290184,"l":6.6504628811,"c":6.6982274948,"v":424769.4930432343,"t":1715641200}
+{"o":6.6982274948,"h":6.7438710023,"l":6.3925404461,"c":6.4469133973,"v":509449.0233206305,"t":1715644800}
+{"o":6.4469133973,"h":6.5199695768,"l":6.2663406531,"c":6.474359293,"v":483979.4625117151,"t":1715648400}
+{"o":6.474359293,"h":6.6178043622,"l":6.4105019535,"c":6.5351879416,"v":468107.1761677035,"t":1715652000}
+{"o":6.5351879416,"h":6.6104412157,"l":6.400207122,"c":6.4266532173,"v":469093.2812102757,"t":1715655600}
+{"o":6.4266532173,"h":6.5273615857,"l":6.4084896934,"c":6.5005159854,"v":451758.3105898322,"t":1715659200}
+{"o":6.5005159854,"h":6.546883467,"l":6.466323725,"c":6.5112089761,"v":491946.2292394937,"t":1715662800}
+{"o":6.5112089761,"h":6.5535340141,"l":6.3002224831,"c":6.4216003751,"v":618345.0484559681,"t":1715666400}
+{"o":6.4216003751,"h":6.4895016024,"l":6.4144808051,"c":6.4656887557,"v":488961.1316802422,"t":1715670000}
+{"o":6.4656887557,"h":6.4918258168,"l":6.4114080917,"c":6.4706907102,"v":401221.5785585782,"t":1715673600}
+{"o":6.4706907102,"h":6.524603434,"l":6.4398906866,"c":6.4527246321,"v":401686.0513075838,"t":1715677200}
+{"o":6.4527246321,"h":6.4836588758,"l":6.4174063595,"c":6.4485293047,"v":453318.8670091855,"t":1715680800}
+{"o":6.4485293047,"h":6.5582115677,"l":6.4430453975,"c":6.5144642382,"v":592569.766753123,"t":1715684400}
+{"o":6.5144642382,"h":6.6060155455,"l":6.4733130173,"c":6.5257955235,"v":895206.7577724882,"t":1715688000}
+{"o":6.5257955235,"h":6.5563961634,"l":6.4062105479,"c":6.4149239377,"v":754371.962138276,"t":1715691600}
+{"o":6.4149239377,"h":6.5902645311,"l":6.3031042794,"c":6.5029176102,"v":931292.8270683129,"t":1715695200}
+{"o":6.5029176102,"h":6.6059440761,"l":6.4548491871,"c":6.4975551256,"v":671124.4203702302,"t":1715698800}
+{"o":6.4975551256,"h":6.667005948,"l":6.4466120057,"c":6.645997842,"v":633885.3605786866,"t":1715702400}
+{"o":6.645997842,"h":6.660361664,"l":6.599045909,"c":6.6375672252,"v":627710.4568571154,"t":1715706000}
+{"o":6.6375672252,"h":6.6986752151,"l":6.5826603163,"c":6.646798684,"v":474504.42270574,"t":1715709600}
+{"o":6.646798684,"h":6.6860684812,"l":6.5729352106,"c":6.6048731287,"v":422930.7975804906,"t":1715713200}
+{"o":6.6048731287,"h":6.6071785068,"l":6.5104064589,"c":6.5393040377,"v":406004.9362918552,"t":1715716800}
+{"o":6.5393040377,"h":6.5633714668,"l":6.4589587386,"c":6.5183171727,"v":369766.6244503971,"t":1715720400}
+{"o":6.5183171727,"h":6.5408651234,"l":6.4608797597,"c":6.4968482969,"v":346739.8405308591,"t":1715724000}
+{"o":6.4968482969,"h":6.498991913,"l":6.4435242568,"c":6.4511530576,"v":364432.013477605,"t":1715727600}
+{"o":6.4511530576,"h":6.6314084236,"l":6.4151818963,"c":6.5203011857,"v":550144.2441702305,"t":1715731200}
+{"o":6.5203011857,"h":6.595650718,"l":6.5003332335,"c":6.5622684233,"v":461574.5209065326,"t":1715734800}
+{"o":6.5622684233,"h":6.5810129983,"l":6.5406662267,"c":6.5690536125,"v":392859.6144369283,"t":1715738400}
+{"o":6.5690536125,"h":6.6482751914,"l":6.480538186,"c":6.5323852088,"v":436146.204674152,"t":1715742000}
+{"o":6.5323852088,"h":6.5793701403,"l":6.5018461234,"c":6.5470673584,"v":467372.2002346149,"t":1715745600}
+{"o":6.5470673584,"h":6.6309043711,"l":6.5433334813,"c":6.6056770152,"v":360652.976126046,"t":1715749200}
+{"o":6.6056770152,"h":6.6345927818,"l":6.5644158145,"c":6.5958695603,"v":447227.2675032784,"t":1715752800}
+{"o":6.5958695603,"h":6.7522936947,"l":6.5382647643,"c":6.5965916957,"v":383439.3207676162,"t":1715756400}
+{"o":6.5965916957,"h":6.7012053002,"l":6.5325543363,"c":6.6040932255,"v":486103.6127431504,"t":1715760000}
+{"o":6.6040932255,"h":6.6968082458,"l":6.48813702,"c":6.583169686,"v":432049.4255788017,"t":1715763600}
+{"o":6.583169686,"h":6.6143157171,"l":6.5545095163,"c":6.5617235093,"v":455874.9282223766,"t":1715767200}
+{"o":6.5617235093,"h":6.5766478605,"l":6.4286348081,"c":6.5086434848,"v":460496.8169776751,"t":1715770800}
+{"o":6.5086434848,"h":6.75784854,"l":6.2682672314,"c":6.4937934841,"v":863557.5813790406,"t":1715774400}
+{"o":6.4937934841,"h":6.875262237,"l":6.4673899641,"c":6.7560721068,"v":926577.3726340171,"t":1715778000}
+{"o":6.7560721068,"h":6.9745607806,"l":6.7317638627,"c":6.909357618,"v":742692.3973325553,"t":1715781600}
+{"o":6.909357618,"h":7.0592849463,"l":6.8263484277,"c":6.9302973489,"v":753805.7669785186,"t":1715785200}
+{"o":6.9302973489,"h":7.0982012652,"l":6.8836851014,"c":7.073381564,"v":681396.1312388078,"t":1715788800}
+{"o":7.073381564,"h":7.1600973449,"l":7.0020710774,"c":7.0835914529,"v":547682.5105887373,"t":1715792400}
+{"o":7.0835914529,"h":7.1383497227,"l":6.9981924022,"c":7.0775890617,"v":556142.3332652908,"t":1715796000}
+{"o":7.0775890617,"h":7.1287541617,"l":6.9781100873,"c":7.0646430147,"v":594506.520990821,"t":1715799600}
+{"o":7.0646430147,"h":7.1802090335,"l":7.0026966173,"c":7.1353461674,"v":740585.1138995027,"t":1715803200}
+{"o":7.1353461674,"h":7.2565343777,"l":7.0759417885,"c":7.1712477683,"v":543405.1429766141,"t":1715806800}
+{"o":7.1712477683,"h":7.2125562843,"l":7.1488767576,"c":7.1699238428,"v":436242.06336692,"t":1715810400}
+{"o":7.1699238428,"h":7.40303026,"l":7.1600560084,"c":7.3447627962,"v":488436.4165132484,"t":1715814000}
+{"o":7.3447627962,"h":7.5263003683,"l":7.3160442389,"c":7.5145558513,"v":674239.4760804899,"t":1715817600}
+{"o":7.5145558513,"h":7.6949807407,"l":7.3905593312,"c":7.5399604207,"v":495936.8026717996,"t":1715821200}
+{"o":7.5399604207,"h":7.6120733744,"l":7.5228382078,"c":7.5965773517,"v":381973.9623028731,"t":1715824800}
+{"o":7.5965773517,"h":7.7107020805,"l":7.4740154083,"c":7.607140143,"v":528501.1400530704,"t":1715828400}
+{"o":7.607140143,"h":7.6238648346,"l":7.5441396882,"c":7.572510654,"v":488368.851223314,"t":1715832000}
+{"o":7.572510654,"h":7.6304490918,"l":7.4957247028,"c":7.5544892207,"v":460536.4786057959,"t":1715835600}
+{"o":7.5544892207,"h":7.5748471641,"l":7.4346582715,"c":7.482519966,"v":411394.6727132417,"t":1715839200}
+{"o":7.482519966,"h":7.7171219986,"l":7.4517416365,"c":7.6792755834,"v":404444.6093061651,"t":1715842800}
+{"o":7.6792755834,"h":7.7277888296,"l":7.5859179002,"c":7.6639293807,"v":336815.3037276754,"t":1715846400}
+{"o":7.6639293807,"h":7.7499855318,"l":7.6054293613,"c":7.7250361771,"v":364974.0190602227,"t":1715850000}
+{"o":7.7250361771,"h":7.7341906579,"l":7.6371303601,"c":7.6774373981,"v":355954.8388290569,"t":1715853600}
+{"o":7.6774373981,"h":7.7476668336,"l":7.6228295499,"c":7.7014594293,"v":438521.5965831536,"t":1715857200}
+{"o":7.7014594293,"h":7.7429528796,"l":7.4154140211,"c":7.5101288488,"v":566458.7274980453,"t":1715860800}
+{"o":7.5101288488,"h":7.6067590797,"l":7.4288262264,"c":7.5733392065,"v":527644.0781802587,"t":1715864400}
+{"o":7.5733392065,"h":7.6419095346,"l":7.3617183062,"c":7.411599999,"v":617589.867307995,"t":1715868000}
+{"o":7.411599999,"h":7.6054496498,"l":7.3604476189,"c":7.5557535654,"v":626507.7312772259,"t":1715871600}
+{"o":7.5557535654,"h":7.6050318695,"l":7.4218644128,"c":7.4472844151,"v":649080.8332809574,"t":1715875200}
+{"o":7.4472844151,"h":7.5603518182,"l":7.3755613733,"c":7.552378298,"v":650927.7118196537,"t":1715878800}
+{"o":7.552378298,"h":7.601556482,"l":7.4091585892,"c":7.5126631854,"v":479965.2209298758,"t":1715882400}
+{"o":7.5126631854,"h":7.5482145386,"l":7.4423703608,"c":7.4540644979,"v":465202.1267314267,"t":1715886000}
+{"o":7.4540644979,"h":7.4746343716,"l":7.4118106251,"c":7.4454660334,"v":398679.0501533505,"t":1715889600}
+{"o":7.4454660334,"h":7.5093510578,"l":7.4103716301,"c":7.489415116,"v":371019.2407565154,"t":1715893200}
+{"o":7.489415116,"h":7.5083923958,"l":7.3271351426,"c":7.46369912,"v":381368.5287691443,"t":1715896800}
+{"o":7.46369912,"h":7.542608636,"l":7.4347900377,"c":7.5077449191,"v":342285.5393599485,"t":1715900400}
+{"o":7.5077449191,"h":7.7025301385,"l":7.500948302,"c":7.6784633743,"v":397507.9777182249,"t":1715904000}
+{"o":7.6784633743,"h":7.7229270705,"l":7.5607051512,"c":7.6302689392,"v":450818.7996119822,"t":1715907600}
+{"o":7.6302689392,"h":7.6527977254,"l":7.5806503892,"c":7.5929654227,"v":395431.6471137491,"t":1715911200}
+{"o":7.5929654227,"h":7.7186056117,"l":7.5149931454,"c":7.6847103052,"v":453146.1343810805,"t":1715914800}
+{"o":7.6847103052,"h":7.712032856,"l":7.6198391508,"c":7.6448353433,"v":472531.5146627079,"t":1715918400}
+{"o":7.6448353433,"h":7.7664128693,"l":7.6410944573,"c":7.739661375,"v":371301.3248931249,"t":1715922000}
+{"o":7.739661375,"h":7.9336054025,"l":7.6943708256,"c":7.8954468327,"v":489255.95542709,"t":1715925600}
+{"o":7.8954468327,"h":8.0530297428,"l":7.84662964,"c":7.9673237784,"v":504114.2069252718,"t":1715929200}
+{"o":7.9673237784,"h":8.0388475751,"l":7.881301656,"c":7.9270934111,"v":400163.2441273731,"t":1715932800}
+{"o":7.9270934111,"h":7.9717459373,"l":7.8980251148,"c":7.9124230333,"v":377054.4915915036,"t":1715936400}
+{"o":7.9124230333,"h":7.9666691397,"l":7.8865701111,"c":7.9655369003,"v":312426.6846816552,"t":1715940000}
+{"o":7.9655369003,"h":8.023727591,"l":7.8761040087,"c":7.9467742418,"v":352412.8845276701,"t":1715943600}
+{"o":7.9467742418,"h":8.0099497322,"l":7.7793124431,"c":7.9267583236,"v":466719.6946937992,"t":1715947200}
+{"o":7.9267583236,"h":7.9458903869,"l":7.8332681069,"c":7.845947304,"v":448605.1768367395,"t":1715950800}
+{"o":7.845947304,"h":7.969384808,"l":7.8328261213,"c":7.9631384567,"v":465755.939374736,"t":1715954400}
+{"o":7.9631384567,"h":8.090127004,"l":7.8963430226,"c":7.9986431736,"v":597659.5626080437,"t":1715958000}
+{"o":7.9986431736,"h":8.1229731591,"l":7.9055086637,"c":7.9399722612,"v":665770.1943783468,"t":1715961600}
+{"o":7.9399722612,"h":7.9650874161,"l":7.8226208078,"c":7.8646331644,"v":478093.3348301435,"t":1715965200}
+{"o":7.8646331644,"h":7.9185142012,"l":7.7914006247,"c":7.9033356198,"v":463572.6759245999,"t":1715968800}
+{"o":7.9033356198,"h":7.962496056,"l":7.7976917212,"c":7.9050828458,"v":397102.9006439767,"t":1715972400}
+{"o":7.9050828458,"h":7.9204793401,"l":7.780095079,"c":7.8485250614,"v":354137.343946901,"t":1715976000}
+{"o":7.8485250614,"h":7.8807077853,"l":7.7533570648,"c":7.7637421089,"v":329843.3937518862,"t":1715979600}
+{"o":7.7637421089,"h":7.8145142408,"l":7.7505952629,"c":7.8102394082,"v":337139.6926515514,"t":1715983200}
+{"o":7.8102394082,"h":7.8659721761,"l":7.7733092077,"c":7.8499019126,"v":348820.3028261849,"t":1715986800}
+{"o":7.8499019126,"h":7.9014008825,"l":7.8082502142,"c":7.8856416365,"v":382690.5845696701,"t":1715990400}
+{"o":7.8856416365,"h":7.9682316628,"l":7.8315472036,"c":7.9559633933,"v":428999.6596409124,"t":1715994000}
+{"o":7.9559633933,"h":8.0771174801,"l":7.9140081115,"c":8.0056647062,"v":473330.8171019905,"t":1715997600}
+{"o":8.0056647062,"h":8.032567462,"l":7.9554454295,"c":8.0052962611,"v":360760.3817366458,"t":1716001200}
+{"o":8.0052962611,"h":8.0670229589,"l":7.9715996015,"c":8.0407812821,"v":286647.9380715354,"t":1716004800}
+{"o":8.0407812821,"h":8.0407812821,"l":7.9879052851,"c":8.0144217203,"v":280215.9065541441,"t":1716008400}
+{"o":8.0144217203,"h":8.0232409614,"l":7.9707665152,"c":8.020863028,"v":332051.4267960909,"t":1716012000}
+{"o":8.020863028,"h":8.0948800908,"l":7.9834149965,"c":8.048145073,"v":311151.9148316878,"t":1716015600}
+{"o":8.048145073,"h":8.1043486294,"l":8.0362204585,"c":8.0954098184,"v":328958.2665786349,"t":1716019200}
+{"o":8.0954098184,"h":8.1984581256,"l":8.0684677312,"c":8.1741434926,"v":370164.8907828208,"t":1716022800}
+{"o":8.1741434926,"h":8.2150667255,"l":8.1437579747,"c":8.1830415875,"v":359620.9004751033,"t":1716026400}
+{"o":8.1830415875,"h":8.222868649,"l":8.1338671673,"c":8.1456617396,"v":362344.6847691194,"t":1716030000}
+{"o":8.1456617396,"h":8.2472256902,"l":8.0854925646,"c":8.1459481546,"v":451331.7874944499,"t":1716033600}
+{"o":8.1459481546,"h":9.1253361982,"l":8.0947587366,"c":8.3707249601,"v":636833.9696123247,"t":1716037200}
+{"o":8.3707249601,"h":8.4037658809,"l":8.2861970911,"c":8.3214418775,"v":637882.6139553634,"t":1716040800}
+{"o":8.3214418775,"h":8.354260655,"l":8.2804601384,"c":8.3281130152,"v":551398.6313892417,"t":1716044400}
+{"o":8.3281130152,"h":8.374509569,"l":8.2212332115,"c":8.2368573986,"v":543614.1451687826,"t":1716048000}
+{"o":8.2368573986,"h":8.2968379536,"l":8.2267475728,"c":8.2764798491,"v":455679.6755475033,"t":1716051600}
+{"o":8.2764798491,"h":8.3194418891,"l":8.220945214,"c":8.2475529369,"v":392722.5876584686,"t":1716055200}
+{"o":8.2475529369,"h":8.2891952982,"l":8.2276878447,"c":8.2765450927,"v":430085.9931550193,"t":1716058800}
+{"o":8.2765450927,"h":8.339737829,"l":8.2714539018,"c":8.3245683229,"v":467411.336978622,"t":1716062400}
+{"o":8.3245683229,"h":8.3560348489,"l":8.267610695,"c":8.2902766742,"v":454610.6662948114,"t":1716066000}
+{"o":8.2902766742,"h":8.366364639,"l":8.2349032287,"c":8.3200310803,"v":393487.2582211256,"t":1716069600}
+{"o":8.3200310803,"h":8.3518740499,"l":8.1873096594,"c":8.2431156338,"v":342484.2578643712,"t":1716073200}
+{"o":8.2431156338,"h":8.2913098897,"l":8.2194313419,"c":8.2740239229,"v":314844.9842818327,"t":1716076800}
+{"o":8.2740239229,"h":8.3498719246,"l":8.2512064641,"c":8.3067429754,"v":331335.9710669487,"t":1716080400}
+{"o":8.3067429754,"h":8.3707307979,"l":8.2521367534,"c":8.3136493354,"v":351596.3200724355,"t":1716084000}
+{"o":8.3136493354,"h":8.3555459684,"l":8.2776702287,"c":8.3173553078,"v":337626.2414215882,"t":1716087600}
+{"o":8.3173553078,"h":8.4337967236,"l":8.2630861553,"c":8.4256459273,"v":310867.275140838,"t":1716091200}
+{"o":8.4256459273,"h":8.5231675718,"l":8.393917346,"c":8.4415332444,"v":304821.0608148266,"t":1716094800}
+{"o":8.4415332444,"h":8.4613410579,"l":8.3359457061,"c":8.3658421365,"v":297546.517471339,"t":1716098400}
+{"o":8.3658421365,"h":8.4179747432,"l":8.3290293714,"c":8.4158960245,"v":303283.8708605787,"t":1716102000}
+{"o":8.4158960245,"h":8.4402068638,"l":8.3107186689,"c":8.376584275,"v":333840.567063057,"t":1716105600}
+{"o":8.376584275,"h":8.427526042,"l":8.3124684126,"c":8.3840144521,"v":333301.453366729,"t":1716109200}
+{"o":8.3840144521,"h":8.4433060509,"l":8.3501069687,"c":8.3660348045,"v":321963.4270028717,"t":1716112800}
+{"o":8.3660348045,"h":8.37534902,"l":8.2781089797,"c":8.3171030006,"v":366654.0332603045,"t":1716116400}
+{"o":8.3171030006,"h":8.3416146956,"l":8.1222083041,"c":8.1462809193,"v":358838.2466240202,"t":1716120000}
+{"o":8.1462809193,"h":8.2376187725,"l":8.0544194648,"c":8.1922677306,"v":414475.0900468919,"t":1716123600}
+{"o":8.1922677306,"h":8.2227303127,"l":8.0842056971,"c":8.1222470983,"v":370711.9926090756,"t":1716127200}
+{"o":8.1222470983,"h":8.49649265,"l":8.0057508158,"c":8.4892488156,"v":352910.0213492063,"t":1716130800}
+{"o":8.4892488156,"h":8.5139770586,"l":8.2873229803,"c":8.340166762,"v":388403.9942943541,"t":1716134400}
+{"o":8.340166762,"h":8.5521661436,"l":8.3215148799,"c":8.4689647904,"v":425737.7945797379,"t":1716138000}
+{"o":8.4689647904,"h":8.5313387473,"l":8.4009073248,"c":8.4362508383,"v":363511.7228326868,"t":1716141600}
+{"o":8.4362508383,"h":8.5219037614,"l":8.41354442,"c":8.4783739172,"v":477588.8713608694,"t":1716145200}
+{"o":8.4783739172,"h":8.5782935302,"l":8.4555955893,"c":8.5377435346,"v":340493.3670195458,"t":1716148800}
+{"o":8.5377435346,"h":8.6265295112,"l":8.444374816,"c":8.5821785248,"v":338315.9883281634,"t":1716152400}
+{"o":8.5821785248,"h":8.6625482352,"l":8.5241477506,"c":8.6234132053,"v":362459.1714425386,"t":1716156000}
+{"o":8.6234132053,"h":8.6295758825,"l":8.503878069,"c":8.5469712092,"v":330727.7982535551,"t":1716159600}
+{"o":8.5469712092,"h":8.6606020625,"l":8.4949539757,"c":8.6383115096,"v":370442.3354018507,"t":1716163200}
+{"o":8.6383115096,"h":8.6678440819,"l":8.4286264804,"c":8.6099010377,"v":485673.1269168193,"t":1716166800}
+{"o":8.6099010377,"h":8.7928807194,"l":8.5732145755,"c":8.7294508779,"v":397646.0072642225,"t":1716170400}
+{"o":8.7294508779,"h":8.7644127903,"l":8.6875342509,"c":8.6987397193,"v":390681.2340962873,"t":1716174000}
+{"o":8.6987397193,"h":8.885160993,"l":8.6777526543,"c":8.8840248461,"v":465985.7790485854,"t":1716177600}
+{"o":8.8840248461,"h":9.0331444515,"l":8.8667255412,"c":9.0223459316,"v":550483.5581719853,"t":1716181200}
+{"o":9.0223459316,"h":9.0398157129,"l":8.8652758616,"c":8.9095687163,"v":441428.3971121128,"t":1716184800}
+{"o":8.9095687163,"h":9.0838447353,"l":8.8361216194,"c":8.9730551154,"v":372025.2000993484,"t":1716188400}
+{"o":8.9730551154,"h":9.0340287997,"l":8.8602216415,"c":8.9323905618,"v":384162.1979079692,"t":1716192000}
+{"o":8.9323905618,"h":8.9759118189,"l":8.8695669231,"c":8.8801212112,"v":364662.6225830074,"t":1716195600}
+{"o":8.8801212112,"h":9.004849289,"l":8.8178981234,"c":8.9639658902,"v":444045.5084455661,"t":1716199200}
+{"o":8.9639658902,"h":9.0293753056,"l":8.9516467366,"c":8.9627980548,"v":371237.8530550055,"t":1716202800}
+{"o":8.9627980548,"h":8.9983539249,"l":8.9080825925,"c":8.9374614121,"v":366114.5068988225,"t":1716206400}
+{"o":8.9374614121,"h":8.9728000817,"l":8.8800524319,"c":8.9418141036,"v":411853.6617762642,"t":1716210000}
+{"o":8.9418141036,"h":8.9467429917,"l":8.8404768777,"c":8.8919228998,"v":467919.2697298383,"t":1716213600}
+{"o":8.8919228998,"h":9.0523015702,"l":8.810080329,"c":8.9867123456,"v":478281.0656144017,"t":1716217200}
+{"o":8.9867123456,"h":9.3370471654,"l":8.9418929443,"c":9.2027399578,"v":631364.4944899428,"t":1716220800}
+{"o":9.2027399578,"h":9.755197162,"l":9.1387008194,"c":9.6050579604,"v":510486.2889716423,"t":1716224400}
+{"o":9.6050579604,"h":9.6132934182,"l":9.3440728719,"c":9.4028074234,"v":476482.5372593001,"t":1716228000}
+{"o":9.4028074234,"h":9.888915744,"l":9.1064392012,"c":9.5035516152,"v":803169.4235273977,"t":1716231600}
+{"o":9.5035516152,"h":9.5576193704,"l":9.2218662522,"c":9.2649758694,"v":795137.0844678812,"t":1716235200}
+{"o":9.2649758694,"h":9.3651995117,"l":9.0825535058,"c":9.247470779,"v":585377.922881489,"t":1716238800}
+{"o":9.247470779,"h":9.5532224272,"l":9.2226995593,"c":9.4391286269,"v":572689.2336966287,"t":1716242400}
+{"o":9.4391286269,"h":9.9459008254,"l":9.3731968056,"c":9.712173219,"v":538306.3971224043,"t":1716246000}
+{"o":9.712173219,"h":9.8387181955,"l":8.6777370016,"c":8.7752667912,"v":619318.3846028384,"t":1716249600}
+{"o":8.7752667912,"h":9.067758406,"l":8.6549799244,"c":8.9721039475,"v":492848.3258478489,"t":1716253200}
+{"o":8.9721039475,"h":9.1145096579,"l":8.8750984182,"c":8.9558230419,"v":373426.128316957,"t":1716256800}
+{"o":8.9558230419,"h":9.1855416775,"l":8.7667851271,"c":9.0335668835,"v":303691.5396685825,"t":1716260400}
+{"o":9.0335668835,"h":9.2211166225,"l":8.9229861084,"c":8.9983937022,"v":327380.6631759278,"t":1716264000}
+{"o":8.9983937022,"h":9.572182024,"l":8.9051455349,"c":9.3411276411,"v":328009.4550721354,"t":1716267600}
+{"o":9.3411276411,"h":9.4928120142,"l":9.2374772731,"c":9.2620996861,"v":366452.1037285514,"t":1716271200}
+{"o":9.2620996861,"h":9.3423617737,"l":9.0300845029,"c":9.0868985507,"v":299968.5384014281,"t":1716274800}
+{"o":9.0868985507,"h":9.2727939328,"l":9.0270355805,"c":9.1524458279,"v":245453.0868431068,"t":1716278400}
+{"o":9.1524458279,"h":9.2785374888,"l":9.1260099287,"c":9.2574235944,"v":338342.3250617319,"t":1716282000}
+{"o":9.2574235944,"h":9.3597319381,"l":9.1613631398,"c":9.2349366664,"v":320000.7599689976,"t":1716285600}
+{"o":9.2349366664,"h":9.3066223399,"l":9.0863209015,"c":9.0923272368,"v":362599.4635372854,"t":1716289200}
+{"o":9.0923272368,"h":9.2631141785,"l":9.0193061999,"c":9.1674503341,"v":476180.0989164974,"t":1716292800}
+{"o":9.1674503341,"h":9.2273026344,"l":8.9468718269,"c":8.9782249172,"v":521956.0037520187,"t":1716296400}
+{"o":8.9782249172,"h":9.0571703435,"l":8.8847520501,"c":8.920778935,"v":494053.2142524726,"t":1716300000}
+{"o":8.920778935,"h":9.0988725747,"l":8.8536702528,"c":9.0042829351,"v":535829.4847534754,"t":1716303600}
+{"o":9.0042829351,"h":9.1152799442,"l":8.8620454423,"c":8.9024549648,"v":512973.3161875521,"t":1716307200}
+{"o":8.9024549648,"h":8.9915554226,"l":8.8711179369,"c":8.942973088,"v":452964.7364310195,"t":1716310800}
+{"o":8.942973088,"h":9.1288217934,"l":8.8833692901,"c":9.016977291,"v":393239.2556953015,"t":1716314400}
+{"o":9.016977291,"h":9.0506390916,"l":8.8572304797,"c":8.9211407555,"v":396369.1178079504,"t":1716318000}
+{"o":8.9211407555,"h":9.0783553613,"l":8.8694878822,"c":9.0385913309,"v":386595.1744726477,"t":1716321600}
+{"o":9.0385913309,"h":9.1342914709,"l":8.908623669,"c":9.0064201697,"v":369058.6566412507,"t":1716325200}
+{"o":9.0064201697,"h":9.0962117902,"l":8.9101855349,"c":8.9559173291,"v":405660.1286502724,"t":1716328800}
+{"o":8.9559173291,"h":8.9787690114,"l":8.9293297788,"c":8.9550985487,"v":344384.9076318898,"t":1716332400}
+{"o":8.9550985487,"h":9.0950969767,"l":8.9293201726,"c":8.9725359499,"v":351243.715431985,"t":1716336000}
+{"o":8.9725359499,"h":9.1301139488,"l":8.9500273864,"c":9.022818054,"v":338099.6482878208,"t":1716339600}
+{"o":9.022818054,"h":9.0235768394,"l":8.9220599952,"c":8.9465019898,"v":342922.6561547937,"t":1716343200}
+{"o":8.9465019898,"h":9.0184283184,"l":8.8777838607,"c":9.0014396617,"v":325083.2281622605,"t":1716346800}
+{"o":9.0014396617,"h":9.0244121373,"l":8.857595968,"c":8.970328437,"v":355325.0639770628,"t":1716350400}
+{"o":8.970328437,"h":9.2034268474,"l":8.9271017722,"c":9.1803838093,"v":427388.725782146,"t":1716354000}
+{"o":9.1803838093,"h":9.3409242204,"l":9.1128528738,"c":9.2329799653,"v":388970.2212380069,"t":1716357600}
+{"o":9.2329799653,"h":9.2589341884,"l":9.1320726642,"c":9.1556997135,"v":301035.4190294881,"t":1716361200}
+{"o":9.1556997135,"h":9.2161557679,"l":9.0838344664,"c":9.2110680252,"v":347903.3789735784,"t":1716364800}
+{"o":9.2110680252,"h":9.2287814102,"l":9.1395635782,"c":9.2187751356,"v":297554.2197361643,"t":1716368400}
+{"o":9.2187751356,"h":9.2432499869,"l":9.0898858342,"c":9.1415199758,"v":336097.0720986923,"t":1716372000}
+{"o":9.1415199758,"h":9.1525855064,"l":8.9972148243,"c":8.9972148243,"v":356560.1520797267,"t":1716375600}
+{"o":8.9972148243,"h":9.2259844198,"l":8.8969137317,"c":9.0619890042,"v":529777.0189227889,"t":1716379200}
+{"o":9.0619890042,"h":9.2137280202,"l":9.0412740698,"c":9.1837436617,"v":484280.9675976069,"t":1716382800}
+{"o":9.1837436617,"h":9.3258909199,"l":9.0592365946,"c":9.2563804751,"v":656292.65919248,"t":1716386400}
+{"o":9.2563804751,"h":9.3004035029,"l":9.1058456358,"c":9.1839473595,"v":700095.6157977789,"t":1716390000}
+{"o":9.1839473595,"h":9.3428179375,"l":9.0992750165,"c":9.2222778538,"v":681042.1990263803,"t":1716393600}
+{"o":9.2222778538,"h":9.2909495576,"l":9.1063873936,"c":9.1679692353,"v":600077.7599164568,"t":1716397200}
+{"o":9.1679692353,"h":9.2926931976,"l":9.0455054092,"c":9.1626076851,"v":526584.6669711387,"t":1716400800}
+{"o":9.1626076851,"h":9.2890746857,"l":9.0968711905,"c":9.211060886,"v":468587.0939943814,"t":1716404400}
+{"o":9.211060886,"h":9.299111757,"l":9.1096062798,"c":9.1852830891,"v":473909.059966632,"t":1716408000}
+{"o":9.1852830891,"h":9.551235426,"l":9.1406969969,"c":9.4814199252,"v":479359.1128172513,"t":1716411600}
+{"o":9.4814199252,"h":9.4961858181,"l":9.2080793185,"c":9.2571759821,"v":414863.9032044084,"t":1716415200}
+{"o":9.2571759821,"h":9.2571759821,"l":9.0368876795,"c":9.2027817889,"v":358781.1638799353,"t":1716418800}
+{"o":9.2027817889,"h":9.2795471025,"l":9.1986004851,"c":9.2158823887,"v":350604.672984353,"t":1716422400}
+{"o":9.2158823887,"h":9.2676059821,"l":9.1334405531,"c":9.2354094916,"v":386982.4970174234,"t":1716426000}
+{"o":9.2354094916,"h":9.2945677707,"l":9.1491897432,"c":9.2254956787,"v":340656.4782539421,"t":1716429600}
+{"o":9.2254956787,"h":9.2525196834,"l":9.1831979098,"c":9.2210343908,"v":392761.0961551233,"t":1716433200}
+{"o":9.2210343908,"h":9.3594359694,"l":9.1379066379,"c":9.2675903131,"v":323755.6262204893,"t":1716436800}
+{"o":9.2675903131,"h":9.2853756927,"l":9.2427277245,"c":9.2594624923,"v":307601.9398809675,"t":1716440400}
+{"o":9.2594624923,"h":9.2848350109,"l":9.1635397647,"c":9.2440578057,"v":303713.5595483453,"t":1716444000}
+{"o":9.2440578057,"h":9.2534352292,"l":9.1840794888,"c":9.2167534268,"v":317063.5648286647,"t":1716447600}
+{"o":9.2167534268,"h":9.2426038761,"l":9.1911135141,"c":9.2409133207,"v":296908.2504812145,"t":1716451200}
+{"o":9.2409133207,"h":9.2678933846,"l":9.0634694105,"c":9.1802511819,"v":324259.8891505212,"t":1716454800}
+{"o":9.1802511819,"h":9.2412892148,"l":8.9952741922,"c":9.0218148723,"v":396228.6987832622,"t":1716458400}
+{"o":9.0218148723,"h":9.1298023449,"l":8.9479420688,"c":9.0804677725,"v":419208.8825975849,"t":1716462000}
+{"o":9.0804677725,"h":9.2302246346,"l":8.8437753034,"c":8.9741253467,"v":595915.9867038344,"t":1716465600}
+{"o":8.9741253467,"h":9.1167305637,"l":8.7792583778,"c":8.9871164406,"v":688074.4522152361,"t":1716469200}
+{"o":8.9871164406,"h":9.0541609076,"l":8.7993461092,"c":8.8308304164,"v":486192.7078881633,"t":1716472800}
+{"o":8.8308304164,"h":8.9822651319,"l":8.8251144903,"c":8.9484949225,"v":450197.2602326812,"t":1716476400}
+{"o":8.9484949225,"h":9.0592209093,"l":8.8502143748,"c":9.0562106504,"v":393992.8075519465,"t":1716480000}
+{"o":9.0562106504,"h":9.1561375837,"l":8.9930257434,"c":8.9930257434,"v":413487.9188794078,"t":1716483600}
+{"o":8.9930257434,"h":9.0200647705,"l":8.9009051767,"c":8.9764957199,"v":557431.0014899084,"t":1716487200}
+{"o":8.9764957199,"h":9.0062614784,"l":8.8802288079,"c":8.8915356462,"v":411475.9831185204,"t":1716490800}
+{"o":8.8915356462,"h":9.0387275723,"l":8.6560181949,"c":9.0203809739,"v":782140.7074976986,"t":1716494400}
+{"o":9.0203809739,"h":9.5320112245,"l":8.8904132094,"c":9.2637781018,"v":1118124.2736751228,"t":1716498000}
+{"o":9.2637781018,"h":9.337144982,"l":9.1083448503,"c":9.1651781369,"v":478361.5354804356,"t":1716501600}
+{"o":9.1651781369,"h":9.220833736,"l":9.0994838176,"c":9.1882730853,"v":404846.300976364,"t":1716505200}
+{"o":9.1882730853,"h":9.2115499812,"l":9.0374614232,"c":9.0716504343,"v":388196.3290979881,"t":1716508800}
+{"o":9.0716504343,"h":9.0716504343,"l":8.9972190531,"c":8.9994782473,"v":298368.9633445304,"t":1716512400}
+{"o":8.9994782473,"h":9.0712041918,"l":8.9286486211,"c":9.0168011535,"v":345367.5066163332,"t":1716516000}
+{"o":9.0168011535,"h":9.0736771864,"l":8.943937733,"c":8.9686703207,"v":375569.0268410437,"t":1716519600}
+{"o":8.9686703207,"h":9.0209758231,"l":8.7746197544,"c":8.8684271484,"v":301050.0924212675,"t":1716523200}
+{"o":8.8684271484,"h":8.8685986882,"l":8.6682924824,"c":8.75604505,"v":405096.7630535034,"t":1716526800}
+{"o":8.75604505,"h":8.7955060354,"l":8.5639294129,"c":8.6365246707,"v":458335.8839233631,"t":1716530400}
+{"o":8.6365246707,"h":8.6945529672,"l":8.5736846602,"c":8.638584843,"v":382622.5136673945,"t":1716534000}
+{"o":8.638584843,"h":8.6818866956,"l":8.3444416192,"c":8.4870168613,"v":440885.3547653617,"t":1716537600}
+{"o":8.4870168613,"h":8.5211901082,"l":8.437621872,"c":8.5125624579,"v":352661.9006076584,"t":1716541200}
+{"o":8.5125624579,"h":8.5413490054,"l":8.4617156801,"c":8.5053800234,"v":332336.1516392031,"t":1716544800}
+{"o":8.5053800234,"h":8.5817946347,"l":8.4925446344,"c":8.5634963389,"v":325116.3713873636,"t":1716548400}
+{"o":8.5634963389,"h":8.6375097532,"l":8.5536194187,"c":8.5881255803,"v":350758.085651524,"t":1716552000}
+{"o":8.5881255803,"h":8.6196990261,"l":8.4622020195,"c":8.4737512171,"v":510826.8409185617,"t":1716555600}
+{"o":8.4737512171,"h":8.621535729,"l":8.25814023,"c":8.3745961515,"v":545041.9043266146,"t":1716559200}
+{"o":8.3745961515,"h":8.4547289432,"l":8.2635003873,"c":8.3109256151,"v":630276.8197984954,"t":1716562800}
+{"o":8.3109256151,"h":8.3182637221,"l":8.1464369404,"c":8.1945693363,"v":434906.5884190891,"t":1716566400}
+{"o":8.1945693363,"h":8.358322149,"l":7.764604077,"c":8.0602175741,"v":424539.6670905934,"t":1716570000}
+{"o":8.0602175741,"h":8.2041330624,"l":7.7464320022,"c":8.1259658114,"v":436229.8087433896,"t":1716573600}
+{"o":8.1259658114,"h":8.3288000465,"l":7.9911764268,"c":8.2938543797,"v":391158.9398545232,"t":1716577200}
+{"o":8.2938543797,"h":8.4795208032,"l":8.2576674034,"c":8.4350873374,"v":370729.8575406834,"t":1716580800}
+{"o":8.4350873374,"h":8.6125450163,"l":8.3786984267,"c":8.5315888487,"v":360078.8295496327,"t":1716584400}
+{"o":8.5315888487,"h":8.6217627664,"l":8.4070471029,"c":8.4578874002,"v":300549.6253772685,"t":1716588000}
+{"o":8.4578874002,"h":8.4987134316,"l":8.3521300928,"c":8.4060830924,"v":319308.0346702327,"t":1716591600}
+{"o":8.4060830924,"h":8.421626853,"l":8.2507069122,"c":8.3134101619,"v":359278.7146812548,"t":1716595200}
+{"o":8.3134101619,"h":8.4165544044,"l":8.210914027,"c":8.360191678,"v":439540.033131408,"t":1716598800}
+{"o":8.360191678,"h":8.5204796278,"l":8.3568749482,"c":8.4570627797,"v":385784.276628872,"t":1716602400}
+{"o":8.4570627797,"h":8.477549793,"l":8.388237046,"c":8.4576379344,"v":358255.97151039,"t":1716606000}
+{"o":8.4576379344,"h":8.5514211982,"l":8.4299563493,"c":8.5131259299,"v":358521.9094599205,"t":1716609600}
+{"o":8.5131259299,"h":8.5138469603,"l":8.4586660976,"c":8.4921068027,"v":330555.5123244604,"t":1716613200}
+{"o":8.4921068027,"h":8.5414431705,"l":8.4059526707,"c":8.4091400999,"v":303743.2861394083,"t":1716616800}
+{"o":8.4091400999,"h":8.4614340941,"l":8.3965891917,"c":8.4439331148,"v":340453.4871467232,"t":1716620400}
+{"o":8.4439331148,"h":8.5016670525,"l":8.4078986408,"c":8.4434566003,"v":349307.9705240307,"t":1716624000}
+{"o":8.4434566003,"h":8.4977730294,"l":8.4230570049,"c":8.4801433345,"v":362709.9453949195,"t":1716627600}
+{"o":8.4801433345,"h":8.5212454174,"l":8.4245277306,"c":8.4782525071,"v":307781.4518041518,"t":1716631200}
+{"o":8.4782525071,"h":8.6517172339,"l":8.4090020154,"c":8.5591997908,"v":289300.1337118573,"t":1716634800}
+{"o":8.5591997908,"h":8.59309434,"l":8.4816180703,"c":8.5431006986,"v":309703.1451540214,"t":1716638400}
+{"o":8.5431006986,"h":8.5818512311,"l":8.4215845169,"c":8.501849918,"v":412776.1119037274,"t":1716642000}
+{"o":8.501849918,"h":8.7284729584,"l":8.5014413131,"c":8.683498989,"v":314967.4942058125,"t":1716645600}
+{"o":8.683498989,"h":8.7140348559,"l":8.6515179065,"c":8.666257619,"v":358115.0200300355,"t":1716649200}
+{"o":8.666257619,"h":8.7310690054,"l":8.6179234051,"c":8.656664964,"v":329606.6002426443,"t":1716652800}
+{"o":8.656664964,"h":8.842775353,"l":8.635741109,"c":8.7717828749,"v":333482.1969321315,"t":1716656400}
+{"o":8.7717828749,"h":8.8117902564,"l":8.6293185778,"c":8.7078375512,"v":337596.6427271495,"t":1716660000}
+{"o":8.7078375512,"h":8.7228494464,"l":8.6208904414,"c":8.6708588298,"v":402796.7717860515,"t":1716663600}
+{"o":8.6708588298,"h":8.6890319042,"l":8.5560549011,"c":8.6142253463,"v":334563.861305237,"t":1716667200}
+{"o":8.6142253463,"h":8.6470671587,"l":8.6120770376,"c":8.6413813207,"v":295928.6308404664,"t":1716670800}
+{"o":8.6413813207,"h":8.7073792849,"l":8.6231356476,"c":8.699870096,"v":289689.1533415564,"t":1716674400}
+{"o":8.699870096,"h":8.80118642,"l":8.6210317889,"c":8.7639844038,"v":420423.1518473694,"t":1716678000}
+{"o":8.7639844038,"h":8.7639844038,"l":8.6950868742,"c":8.6950868742,"v":451240.7016293777,"t":1716681600}
+{"o":8.6950868742,"h":8.7268119483,"l":8.6449429514,"c":8.65275473,"v":464922.8187338266,"t":1716685200}
+{"o":8.65275473,"h":8.6641279203,"l":8.5294745213,"c":8.5700211328,"v":479387.0922518968,"t":1716688800}
+{"o":8.5700211328,"h":8.6446620814,"l":8.5185689145,"c":8.5973854488,"v":387579.5451102858,"t":1716692400}
+{"o":8.5973854488,"h":8.6418322201,"l":8.5342517548,"c":8.6095926292,"v":316338.0669430862,"t":1716696000}
+{"o":8.6095926292,"h":8.6641665983,"l":8.5744772218,"c":8.6641665983,"v":300620.7290750647,"t":1716699600}
+{"o":8.6641665983,"h":8.6784950613,"l":8.6219008196,"c":8.6310259309,"v":265192.1390714669,"t":1716703200}
+{"o":8.6310259309,"h":8.6776650777,"l":8.5567487661,"c":8.6053928702,"v":337464.8577485479,"t":1716706800}
+{"o":8.6053928702,"h":8.6328864425,"l":8.5297686438,"c":8.5491554001,"v":380417.9205843866,"t":1716710400}
+{"o":8.5491554001,"h":8.5957999911,"l":8.4413177928,"c":8.5039799721,"v":384941.4349545882,"t":1716714000}
+{"o":8.5039799721,"h":8.5716151348,"l":8.5039114579,"c":8.5716151348,"v":310313.4195246393,"t":1716717600}
+{"o":8.5716151348,"h":8.5867993818,"l":8.5249627138,"c":8.5550325907,"v":322647.3001166646,"t":1716721200}
+{"o":8.5550325907,"h":8.5988605142,"l":8.5043020067,"c":8.5716016584,"v":345235.3571972029,"t":1716724800}
+{"o":8.5716016584,"h":8.6350747882,"l":8.5078384183,"c":8.5867560208,"v":303517.041142194,"t":1716728400}
+{"o":8.5867560208,"h":8.6163621327,"l":8.5358914907,"c":8.6126235127,"v":474481.2932680181,"t":1716732000}
+{"o":8.6126235127,"h":8.6794907728,"l":8.4455269605,"c":8.5294109054,"v":474285.3195642623,"t":1716735600}
+{"o":8.5294109054,"h":8.5588230025,"l":8.4943429594,"c":8.5360755954,"v":428340.066516288,"t":1716739200}
+{"o":8.5360755954,"h":8.5783305736,"l":8.4670128075,"c":8.4819230709,"v":390100.1381489409,"t":1716742800}
+{"o":8.4819230709,"h":8.4976458067,"l":8.4325296327,"c":8.4693205615,"v":479113.8661335017,"t":1716746400}
+{"o":8.4693205615,"h":8.5178726084,"l":8.456713649,"c":8.5141571755,"v":444940.052724136,"t":1716750000}
+{"o":8.5141571755,"h":8.5577441351,"l":8.4182016344,"c":8.5075322278,"v":483375.5763864859,"t":1716753600}
+{"o":8.5075322278,"h":8.6365260039,"l":8.4545389261,"c":8.6182120275,"v":646349.8273933697,"t":1716757200}
+{"o":8.6182120275,"h":8.6650685418,"l":8.5397086759,"c":8.5725885284,"v":804977.0958574087,"t":1716760800}
+{"o":8.5725885284,"h":8.5820618367,"l":8.5225658828,"c":8.5547853829,"v":535486.3248076272,"t":1716764400}
+{"o":8.5547853829,"h":8.7010965005,"l":8.542065675,"c":8.6594182876,"v":462658.4998381141,"t":1716768000}
+{"o":8.6594182876,"h":8.7175284654,"l":8.6296352562,"c":8.6711351533,"v":422429.2792348369,"t":1716771600}
+{"o":8.6711351533,"h":8.6846863058,"l":8.5823059668,"c":8.594396844,"v":482255.1956029687,"t":1716775200}
+{"o":8.594396844,"h":8.6963463857,"l":8.5860203789,"c":8.6511214396,"v":389775.8399532757,"t":1716778800}
+{"o":8.6511214396,"h":8.8009212583,"l":8.6503209322,"c":8.6778010844,"v":468116.8527806049,"t":1716782400}
+{"o":8.6778010844,"h":8.7036189066,"l":8.5837803145,"c":8.6247491337,"v":408504.7333576517,"t":1716786000}
+{"o":8.6247491337,"h":8.6693628651,"l":8.6180368529,"c":8.6180751978,"v":379185.4957553837,"t":1716789600}
+{"o":8.6180751978,"h":8.6968335888,"l":8.5915785285,"c":8.6949141044,"v":363069.2008403222,"t":1716793200}
+{"o":8.6949141044,"h":8.7545915841,"l":8.6740081289,"c":8.6901266777,"v":400262.1756530204,"t":1716796800}
+{"o":8.6901266777,"h":8.721628463,"l":8.6673448461,"c":8.709956855,"v":379538.3175423137,"t":1716800400}
+{"o":8.709956855,"h":8.7399105009,"l":8.679332206,"c":8.7391893564,"v":385735.2427008951,"t":1716804000}
+{"o":8.7391893564,"h":8.8228978155,"l":8.7247291719,"c":8.8020637862,"v":404305.5005227072,"t":1716807600}
+{"o":8.8020637862,"h":8.8537624714,"l":8.7556039002,"c":8.7880992843,"v":443174.4916148812,"t":1716811200}
+{"o":8.7880992843,"h":8.9067291732,"l":8.7577064414,"c":8.8469037103,"v":617009.9857116106,"t":1716814800}
+{"o":8.8469037103,"h":8.8836241077,"l":8.7930409002,"c":8.8700809859,"v":725979.31196291,"t":1716818400}
+{"o":8.8700809859,"h":8.9939361311,"l":8.7779969682,"c":8.9183815411,"v":642450.7138251553,"t":1716822000}
+{"o":8.9183815411,"h":8.9691321702,"l":8.8135982015,"c":8.8835134523,"v":878847.0567323739,"t":1716825600}
+{"o":8.8835134523,"h":8.9449283002,"l":8.8722737858,"c":8.8914256672,"v":764077.5854058147,"t":1716829200}
+{"o":8.8914256672,"h":8.9762071888,"l":8.836963323,"c":8.8946404058,"v":552068.9050556952,"t":1716832800}
+{"o":8.8946404058,"h":8.9770918291,"l":8.6315624117,"c":8.8315473521,"v":625247.8931347585,"t":1716836400}
+{"o":8.8315473521,"h":8.9429669272,"l":8.7920633536,"c":8.9164778681,"v":544407.4734440402,"t":1716840000}
+{"o":8.9164778681,"h":8.9720312801,"l":8.889273951,"c":8.9392468626,"v":405051.2124466087,"t":1716843600}
+{"o":8.9392468626,"h":9.0305504433,"l":8.8804832105,"c":8.9774647197,"v":514944.7745227813,"t":1716847200}
+{"o":8.9774647197,"h":8.9845870377,"l":8.8685098099,"c":8.9229902134,"v":443699.471327353,"t":1716850800}
+{"o":8.9229902134,"h":8.9662254862,"l":8.7968255365,"c":8.8226668974,"v":543973.3092351152,"t":1716854400}
+{"o":8.8226668974,"h":9.0819181645,"l":8.7086771754,"c":8.8791794018,"v":581521.5503827685,"t":1716858000}
+{"o":8.8791794018,"h":9.0055276209,"l":8.8042449523,"c":8.9411552841,"v":595654.1276157729,"t":1716861600}
+{"o":8.9411552841,"h":8.9606855252,"l":8.7543699431,"c":8.843127872,"v":414485.1485403343,"t":1716865200}
+{"o":8.843127872,"h":9.0935218264,"l":8.7261171661,"c":8.907526197,"v":438146.3950587866,"t":1716868800}
+{"o":8.907526197,"h":8.9783127371,"l":8.88388301,"c":8.9720975761,"v":363159.0159614558,"t":1716872400}
+{"o":8.9720975761,"h":8.9983787623,"l":8.9293874839,"c":8.9680265001,"v":325264.7462858079,"t":1716876000}
+{"o":8.9680265001,"h":8.9859173813,"l":8.8785648562,"c":8.9173497765,"v":332157.0188325117,"t":1716879600}
+{"o":8.9173497765,"h":9.0282142348,"l":8.8292470924,"c":9.0036572123,"v":461849.7012363618,"t":1716883200}
+{"o":9.0036572123,"h":9.0355781506,"l":8.9438843186,"c":8.9860993087,"v":417990.827382557,"t":1716886800}
+{"o":8.9860993087,"h":9.1145780831,"l":8.9643839775,"c":9.0622688463,"v":504771.3019811813,"t":1716890400}
+{"o":9.0622688463,"h":9.0909645627,"l":8.9331223941,"c":9.0045652024,"v":486866.689814307,"t":1716894000}
+{"o":9.0045652024,"h":9.1738746949,"l":8.9795451997,"c":9.140101418,"v":541761.4298237904,"t":1716897600}
+{"o":9.140101418,"h":9.3047657275,"l":9.039967009,"c":9.0989664529,"v":787314.5328258504,"t":1716901200}
+{"o":9.0989664529,"h":9.2254069353,"l":8.964217927,"c":9.0418212193,"v":799108.8207008693,"t":1716904800}
+{"o":9.0418212193,"h":9.0685032126,"l":8.9226889292,"c":9.0215130847,"v":726830.8736425427,"t":1716908400}
+{"o":9.0215130847,"h":9.0430260951,"l":8.9050173276,"c":8.9462530752,"v":614441.9829120445,"t":1716912000}
+{"o":8.9462530752,"h":9.0002742765,"l":8.9267308291,"c":8.9518631992,"v":517202.9580254268,"t":1716915600}
+{"o":8.9518631992,"h":9.033655964,"l":8.8988401343,"c":9.0147876992,"v":570069.8187788189,"t":1716919200}
+{"o":9.0147876992,"h":9.1812405091,"l":9.0083927671,"c":9.1615985019,"v":552263.9351882556,"t":1716922800}
+{"o":9.1615985019,"h":9.1784125131,"l":9.1027673259,"c":9.1206004276,"v":480031.9473064487,"t":1716926400}
+{"o":9.1206004276,"h":9.1364182381,"l":9.0137827699,"c":9.0175645861,"v":466444.8621646862,"t":1716930000}
+{"o":9.0175645861,"h":9.1516331744,"l":9.0159224507,"c":9.0607452884,"v":636626.9433093424,"t":1716933600}
+{"o":9.0607452884,"h":9.0794193707,"l":9.0236097593,"c":9.0433530125,"v":494367.679787388,"t":1716937200}
+{"o":9.0433530125,"h":9.1290281555,"l":9.0059563531,"c":9.0945047743,"v":724745.8347194399,"t":1716940800}
+{"o":9.0945047743,"h":9.1171436999,"l":9.0387849361,"c":9.072058337,"v":578953.1381059369,"t":1716944400}
+{"o":9.072058337,"h":9.1657288676,"l":8.9851771694,"c":9.0735252136,"v":579668.906313007,"t":1716948000}
+{"o":9.0735252136,"h":9.22992896,"l":9.0735230134,"c":9.2176411423,"v":686058.3080379176,"t":1716951600}
+{"o":9.2176411423,"h":9.2603076899,"l":9.1524889186,"c":9.2135711217,"v":570126.7865579466,"t":1716955200}
+{"o":9.2135711217,"h":9.2162438061,"l":9.1696648728,"c":9.2087655488,"v":478384.3623732379,"t":1716958800}
+{"o":9.2087655488,"h":9.3093897789,"l":9.1580650939,"c":9.2695736496,"v":477165.1210577654,"t":1716962400}
+{"o":9.2695736496,"h":9.2790376499,"l":9.1489000548,"c":9.1489000548,"v":540876.3881763527,"t":1716966000}
+{"o":9.1489000548,"h":9.1601415167,"l":9.0072896218,"c":9.0526372801,"v":588716.0706654944,"t":1716969600}
+{"o":9.0526372801,"h":9.0894183035,"l":8.9772851332,"c":9.0469506245,"v":465124.5464971043,"t":1716973200}
+{"o":9.0469506245,"h":9.1169436727,"l":8.9147573382,"c":9.0502347218,"v":403271.0832375563,"t":1716976800}
+{"o":9.0502347218,"h":9.0563973858,"l":8.8654764151,"c":8.9414098972,"v":378567.7357695451,"t":1716980400}
+{"o":8.9414098972,"h":9.1215840097,"l":8.7579305981,"c":9.0082968701,"v":504363.8146249764,"t":1716984000}
+{"o":9.0082968701,"h":9.0766080654,"l":8.9389813132,"c":8.9853913046,"v":656077.7165502956,"t":1716987600}
+{"o":8.9853913046,"h":9.0922023642,"l":8.8268894524,"c":9.0777140515,"v":683867.51810726,"t":1716991200}
+{"o":9.0777140515,"h":9.1577839904,"l":8.9975231152,"c":9.0916742652,"v":542816.3179197045,"t":1716994800}
+{"o":9.0916742652,"h":9.3227674854,"l":8.913007445,"c":9.146306197,"v":717032.637340873,"t":1716998400}
+{"o":9.146306197,"h":9.1642419012,"l":9.0189443861,"c":9.0949170456,"v":661280.8442138484,"t":1717002000}
+{"o":9.0949170456,"h":9.1413894639,"l":9.0034279154,"c":9.0598202715,"v":585897.136549382,"t":1717005600}
+{"o":9.0598202715,"h":9.1631240596,"l":9.0475090078,"c":9.0521581435,"v":474921.676583337,"t":1717009200}
+{"o":9.0521581435,"h":9.0700033961,"l":9.013204867,"c":9.0329287322,"v":464708.9788414778,"t":1717012800}
+{"o":9.0329287322,"h":9.2503641345,"l":8.9731981417,"c":9.2089320318,"v":579621.7069885532,"t":1717016400}
+{"o":9.2089320318,"h":9.2693775103,"l":9.1698812851,"c":9.25725764,"v":460477.3651413263,"t":1717020000}
+{"o":9.25725764,"h":9.2880643547,"l":9.1559152561,"c":9.1675137491,"v":459946.7324209263,"t":1717023600}
+{"o":9.1675137491,"h":9.2259271877,"l":9.0718729997,"c":9.0837324026,"v":642228.2921264534,"t":1717027200}
+{"o":9.0837324026,"h":9.2129080545,"l":9.0640855405,"c":9.1792919552,"v":567268.8679397671,"t":1717030800}
+{"o":9.1792919552,"h":9.3164189853,"l":9.0907560485,"c":9.2619243988,"v":416028.1633942823,"t":1717034400}
+{"o":9.2619243988,"h":9.2808214043,"l":9.2289263937,"c":9.2615773356,"v":339013.6842303451,"t":1717038000}
+{"o":9.2615773356,"h":9.3120453034,"l":9.2315341525,"c":9.2680273053,"v":347220.1065239969,"t":1717041600}
+{"o":9.2680273053,"h":9.2684551216,"l":9.1713385127,"c":9.1947929496,"v":374382.6241597364,"t":1717045200}
+{"o":9.1947929496,"h":9.1948614493,"l":9.0503277877,"c":9.0545167946,"v":548315.2014698004,"t":1717048800}
+{"o":9.0545167946,"h":9.0820387878,"l":8.9218558866,"c":8.9587230039,"v":552030.1273639337,"t":1717052400}
+{"o":8.9587230039,"h":9.6362289813,"l":8.8771499878,"c":9.4155270779,"v":476385.3988829487,"t":1717056000}
+{"o":9.4155270779,"h":9.684718087,"l":9.3668583403,"c":9.5919464811,"v":350535.6505337653,"t":1717059600}
+{"o":9.5919464811,"h":9.7064357616,"l":9.4948722096,"c":9.6042582564,"v":397870.8443032852,"t":1717063200}
+{"o":9.6042582564,"h":9.6363795542,"l":9.4466049945,"c":9.4490774122,"v":373766.4402412153,"t":1717066800}
+{"o":9.4490774122,"h":9.5589304638,"l":9.3936833599,"c":9.5068801664,"v":402419.8087822672,"t":1717070400}
+{"o":9.5068801664,"h":9.5754979764,"l":9.4008130324,"c":9.4804403339,"v":506581.4239534184,"t":1717074000}
+{"o":9.4804403339,"h":9.5662137097,"l":9.3974914486,"c":9.4159668968,"v":499571.655607031,"t":1717077600}
+{"o":9.4159668968,"h":9.5335574869,"l":9.3802240522,"c":9.505239508,"v":487096.1472631437,"t":1717081200}
+{"o":9.505239508,"h":9.5886659053,"l":9.4905231116,"c":9.5802871948,"v":539754.3171135589,"t":1717084800}
+{"o":9.5802871948,"h":9.7362025243,"l":9.5574026623,"c":9.6759714391,"v":536636.1681515732,"t":1717088400}
+{"o":9.6759714391,"h":9.6975547368,"l":9.6177569874,"c":9.6403420833,"v":472059.3728005576,"t":1717092000}
+{"o":9.6403420833,"h":9.6417077889,"l":9.4786812046,"c":9.5074639525,"v":463154.999444203,"t":1717095600}
+{"o":9.5074639525,"h":9.5074639525,"l":9.3823790033,"c":9.4432809705,"v":551543.5011942424,"t":1717099200}
+{"o":9.4432809705,"h":9.4693899656,"l":9.3556968931,"c":9.4343691484,"v":688725.6760591296,"t":1717102800}
+{"o":9.4343691484,"h":9.467859051,"l":9.3137443206,"c":9.3585771777,"v":513619.4215890687,"t":1717106400}
+{"o":9.3585771777,"h":9.4340602229,"l":9.338673785,"c":9.3920712768,"v":444941.3674398527,"t":1717110000}
+{"o":9.3920712768,"h":9.4480222666,"l":9.3182929518,"c":9.4201849269,"v":433285.0906440957,"t":1717113600}
+{"o":9.4201849269,"h":9.5466249551,"l":9.4001061785,"c":9.4442091863,"v":354981.4369034944,"t":1717117200}
+{"o":9.4442091863,"h":9.5829948663,"l":9.4441542536,"c":9.5104572868,"v":333599.0021749467,"t":1717120800}
+{"o":9.5104572868,"h":9.6875284605,"l":9.4983506562,"c":9.6625298717,"v":299637.7372481023,"t":1717124400}
+{"o":9.6625298717,"h":9.6851349899,"l":9.5029971696,"c":9.5252441599,"v":319798.718380475,"t":1717128000}
+{"o":9.5252441599,"h":9.5569917179,"l":9.405373352,"c":9.4904222375,"v":377761.0561334004,"t":1717131600}
+{"o":9.4904222375,"h":9.5811158402,"l":9.4719368248,"c":9.5372903784,"v":283531.8795868108,"t":1717135200}
+{"o":9.5372903784,"h":9.593056142,"l":9.5172638288,"c":9.5563399793,"v":258240.3128705029,"t":1717138800}
+{"o":9.5563399793,"h":9.6505887813,"l":9.5523581816,"c":9.6341285718,"v":268927.4861207698,"t":1717142400}
+{"o":9.6341285718,"h":9.641676734,"l":9.5794462265,"c":9.6235197252,"v":443222.7171733516,"t":1717146000}
+{"o":9.6235197252,"h":9.6694009149,"l":9.6120873323,"c":9.6622645897,"v":319674.3991582179,"t":1717149600}
+{"o":9.6622645897,"h":9.7415706991,"l":9.6074040606,"c":9.6808582691,"v":320850.1142117006,"t":1717153200}
+{"o":9.6808582691,"h":9.806922153,"l":9.6664791581,"c":9.7304123072,"v":517505.0524229971,"t":1717156800}
+{"o":9.7304123072,"h":9.7835076535,"l":9.6020170341,"c":9.6096260695,"v":487930.1706213247,"t":1717160400}
+{"o":9.6096260695,"h":9.6096260695,"l":9.5090336731,"c":9.5596949626,"v":634313.0549206227,"t":1717164000}
+{"o":9.5596949626,"h":9.6409905294,"l":9.4514843534,"c":9.4880829419,"v":483517.6975166055,"t":1717167600}
+{"o":9.4880829419,"h":9.7252171619,"l":9.4408599705,"c":9.6914641806,"v":588336.1059926741,"t":1717171200}
+{"o":9.6914641806,"h":9.9305033248,"l":9.6508678128,"c":9.8295702398,"v":392348.394815911,"t":1717174800}
+{"o":9.8295702398,"h":9.8542972347,"l":9.7834537559,"c":9.8333471186,"v":341433.6502177633,"t":1717178400}
+{"o":9.8333471186,"h":9.8919888329,"l":9.8191878104,"c":9.8617360889,"v":399747.0478593303,"t":1717182000}
+{"o":9.8617360889,"h":9.8866024468,"l":9.838279782,"c":9.8750908846,"v":416800.7516183474,"t":1717185600}
+{"o":9.8750908846,"h":9.8973758038,"l":9.8618580195,"c":9.8658761828,"v":402638.0078147276,"t":1717189200}
+{"o":9.8658761828,"h":9.881529765,"l":9.8463905014,"c":9.8530768668,"v":317007.1512909143,"t":1717192800}
+{"o":9.8530768668,"h":9.9735646637,"l":9.785758709,"c":9.9081489047,"v":388296.2799840823,"t":1717196400}
+{"o":9.9081489047,"h":9.99782875,"l":9.9081489047,"c":9.9844467413,"v":379700.9160300826,"t":1717200000}
+{"o":9.9844467413,"h":10.0553228264,"l":9.9506458544,"c":10.0075003881,"v":341883.5457760004,"t":1717203600}
+{"o":10.0075003881,"h":10.0553654455,"l":9.4321897817,"c":9.5438744924,"v":316333.9339301481,"t":1717207200}
+{"o":9.5438744924,"h":9.9640391856,"l":9.4287894619,"c":9.9260874772,"v":299235.5768574549,"t":1717210800}
+{"o":9.9260874772,"h":10.0788410903,"l":9.7847614166,"c":9.8461177496,"v":311489.5283976072,"t":1717214400}
+{"o":9.8461177496,"h":9.8486443556,"l":9.7110713465,"c":9.8013558768,"v":313092.5579566528,"t":1717218000}
+{"o":9.8013558768,"h":9.8220649477,"l":9.7868691396,"c":9.817529246,"v":292523.5580578779,"t":1717221600}
+{"o":9.817529246,"h":9.8228299538,"l":9.7802839124,"c":9.7972849796,"v":299595.681308733,"t":1717225200}
+{"o":9.7972849796,"h":9.8351878413,"l":9.7942508078,"c":9.8229348591,"v":300160.9789945339,"t":1717228800}
+{"o":9.8229348591,"h":9.8368395985,"l":9.8035536082,"c":9.8121909317,"v":273210.8442297212,"t":1717232400}
+{"o":9.8121909317,"h":9.8482751704,"l":9.7947668741,"c":9.8158009226,"v":244550.634710077,"t":1717236000}
+{"o":9.8158009226,"h":9.833414572,"l":9.7973481666,"c":9.8216121428,"v":268823.7911723626,"t":1717239600}
+{"o":9.8216121428,"h":9.8458792243,"l":9.8118931326,"c":9.8153768141,"v":245933.9192164887,"t":1717243200}
+{"o":9.8153768141,"h":9.8457117781,"l":9.8138511329,"c":9.8344671308,"v":324093.2965878564,"t":1717246800}
+{"o":9.8344671308,"h":9.8644944063,"l":9.6972741522,"c":9.7425597719,"v":519405.0005172889,"t":1717250400}
+{"o":9.7425597719,"h":9.7704344745,"l":9.4456029833,"c":9.4647423751,"v":405388.5566629814,"t":1717254000}
+{"o":9.4647423751,"h":9.5337784851,"l":9.4364791185,"c":9.4504850658,"v":374247.0382224679,"t":1717257600}
+{"o":9.4504850658,"h":9.5341720933,"l":9.4356458859,"c":9.5327689834,"v":391403.6952867469,"t":1717261200}
+{"o":9.5327689834,"h":9.5670965796,"l":9.440459022,"c":9.5569192385,"v":389064.405875512,"t":1717264800}
+{"o":9.5569192385,"h":9.5713160998,"l":9.4880810034,"c":9.505406525,"v":469799.3521991915,"t":1717268400}
+{"o":9.505406525,"h":9.5607627876,"l":9.4167039756,"c":9.5364549502,"v":426843.9863103579,"t":1717272000}
+{"o":9.5364549502,"h":9.5620988064,"l":9.4891072806,"c":9.5391829537,"v":441371.3228989667,"t":1717275600}
+{"o":9.5391829537,"h":9.5537695008,"l":9.519290047,"c":9.5258470405,"v":401930.8881886487,"t":1717279200}
+{"o":9.5258470405,"h":9.5360378901,"l":9.4636321074,"c":9.4911411505,"v":416759.4533875772,"t":1717282800}
+{"o":9.4911411505,"h":9.5336434102,"l":9.4489839131,"c":9.4953432362,"v":333194.0541607232,"t":1717286400}
+{"o":9.4953432362,"h":9.5167630798,"l":9.474596834,"c":9.4774433291,"v":426618.5365620387,"t":1717290000}
+{"o":9.4774433291,"h":9.4959344164,"l":9.4231841585,"c":9.4417160551,"v":467145.9670046358,"t":1717293600}
+{"o":9.4417160551,"h":9.4692616563,"l":9.4339395242,"c":9.4630212254,"v":399208.4091696605,"t":1717297200}
+{"o":9.4630212254,"h":9.4692285967,"l":9.4391154333,"c":9.4468256085,"v":344714.2184453392,"t":1717300800}
+{"o":9.4468256085,"h":9.4673496559,"l":9.3666331071,"c":9.375580818,"v":283611.6201311241,"t":1717304400}
+{"o":9.375580818,"h":9.4056184564,"l":9.335817293,"c":9.3754420049,"v":291298.6492993078,"t":1717308000}
+{"o":9.3754420049,"h":9.3816094556,"l":9.3022545096,"c":9.3077816685,"v":323597.5054657824,"t":1717311600}
+{"o":9.3077816685,"h":9.3405609609,"l":9.3014970788,"c":9.3225029197,"v":249761.2970018518,"t":1717315200}
+{"o":9.3225029197,"h":9.3606675439,"l":9.263010039,"c":9.3146900221,"v":315851.52344294,"t":1717318800}
+{"o":9.3146900221,"h":9.3219406634,"l":9.2770805345,"c":9.3156281157,"v":258167.129785316,"t":1717322400}
+{"o":9.3156281157,"h":9.4776638359,"l":9.2907515818,"c":9.4502554672,"v":307612.9173192701,"t":1717326000}
+{"o":9.4502554672,"h":9.4619022035,"l":9.3841332642,"c":9.3893482729,"v":307156.9753788867,"t":1717329600}
+{"o":9.3893482729,"h":9.4409772745,"l":9.153613007,"c":9.2227620016,"v":300100.8353424394,"t":1717333200}
+{"o":9.2227620016,"h":9.2431328844,"l":9.0449262958,"c":9.2229368233,"v":434316.9496748771,"t":1717336800}
+{"o":9.2229368233,"h":9.362062009,"l":9.1788274812,"c":9.3364277063,"v":505215.0257516516,"t":1717340400}
+{"o":9.3364277063,"h":9.3687420874,"l":9.2599544948,"c":9.3204368916,"v":452344.6610434594,"t":1717344000}
+{"o":9.3204368916,"h":9.3208774799,"l":9.0060257303,"c":9.0243493835,"v":470888.4794855536,"t":1717347600}
+{"o":9.0243493835,"h":9.1254419542,"l":8.964930031,"c":9.0922261998,"v":541097.5184860176,"t":1717351200}
+{"o":9.0922261998,"h":9.1770951093,"l":9.0434447956,"c":9.1332101494,"v":425511.2331402377,"t":1717354800}
+{"o":9.1332101494,"h":9.1676993943,"l":8.9826528799,"c":9.1203297762,"v":427249.8397509778,"t":1717358400}
+{"o":9.1203297762,"h":9.1303679772,"l":9.0794005368,"c":9.0794005368,"v":599897.2490057164,"t":1717362000}
+{"o":9.0794005368,"h":9.1307609486,"l":8.9982423346,"c":9.0808786096,"v":410476.374473982,"t":1717365600}
+{"o":9.0808786096,"h":9.2594555426,"l":9.0713354325,"c":9.2289737856,"v":348847.4902370573,"t":1717369200}
+{"o":9.2289737856,"h":9.3554782086,"l":9.1471943551,"c":9.2972410541,"v":767653.3715931363,"t":1717372800}
+{"o":9.2972410541,"h":9.4945511663,"l":9.2943624516,"c":9.4607031733,"v":690241.7082569071,"t":1717376400}
+{"o":9.4607031733,"h":9.5177629523,"l":9.3752820027,"c":9.4548212639,"v":442529.0861215239,"t":1717380000}
+{"o":9.4548212639,"h":9.4847200686,"l":9.3981048267,"c":9.4557646518,"v":415105.627191045,"t":1717383600}
+{"o":9.4557646518,"h":9.4818325645,"l":9.3601220607,"c":9.4183188075,"v":456775.9731995396,"t":1717387200}
+{"o":9.4183188075,"h":9.6247418995,"l":9.4053921638,"c":9.5765877526,"v":437125.5161000013,"t":1717390800}
+{"o":9.5765877526,"h":9.6411654158,"l":9.5581917919,"c":9.6234290249,"v":429066.9935292059,"t":1717394400}
+{"o":9.6234290249,"h":9.8696716566,"l":9.5773477616,"c":9.6611291542,"v":393245.1740097224,"t":1717398000}
+{"o":9.6611291542,"h":9.7536729305,"l":9.6522466245,"c":9.6860362457,"v":431340.5256820207,"t":1717401600}
+{"o":9.6860362457,"h":9.692060572,"l":9.6046260145,"c":9.6274009857,"v":340037.3250447389,"t":1717405200}
+{"o":9.6274009857,"h":9.6667284909,"l":9.6020093696,"c":9.6100889573,"v":373070.1952257201,"t":1717408800}
+{"o":9.6100889573,"h":9.6693601617,"l":9.5913568866,"c":9.6297108019,"v":371553.3883444267,"t":1717412400}
+{"o":9.6297108019,"h":9.7415387452,"l":9.6297108019,"c":9.7388548443,"v":436518.6259663201,"t":1717416000}
+{"o":9.7388548443,"h":9.7758097876,"l":9.662221791,"c":9.6683418657,"v":571068.6343963665,"t":1717419600}
+{"o":9.6683418657,"h":9.7424572002,"l":9.4818169131,"c":9.552962081,"v":690643.6352480756,"t":1717423200}
+{"o":9.552962081,"h":9.6590973679,"l":9.3679718572,"c":9.4527809255,"v":637487.5190998313,"t":1717426800}
+{"o":9.4527809255,"h":9.4606369484,"l":9.3600241305,"c":9.3954314931,"v":492997.0549781322,"t":1717430400}
+{"o":9.3954314931,"h":9.5724819686,"l":9.3666476253,"c":9.5366977779,"v":514183.4278307747,"t":1717434000}
+{"o":9.5366977779,"h":9.6261367956,"l":9.4900140028,"c":9.5576505056,"v":447822.0723426009,"t":1717437600}
+{"o":9.5576505056,"h":9.6040479264,"l":9.5367854076,"c":9.6040479264,"v":517487.6531235682,"t":1717441200}
+{"o":7.8787464106,"h":8.0418186028,"l":7.7255330135,"c":7.8787464106,"v":576831.4452435754,"t":1710244800}
+{"o":7.8787464106,"h":7.9081175922,"l":7.6354950364,"c":7.7822428903,"v":585215.9898516474,"t":1710248400}
+{"o":7.7822428903,"h":7.8670805268,"l":7.5794250347,"c":7.6508672833,"v":711903.8501160954,"t":1710252000}
+{"o":7.6508672833,"h":7.8845859998,"l":7.5248129161,"c":7.7380373217,"v":808291.7255525037,"t":1710255600}
+{"o":7.7380373217,"h":7.8528903618,"l":7.5008223723,"c":7.6113532969,"v":894796.4497715706,"t":1710259200}
+{"o":7.6113532969,"h":7.9669149561,"l":5.642461913,"c":7.6780608606,"v":1311738.036547024,"t":1710262800}
+{"o":7.6780608606,"h":7.8882004821,"l":7.1265431537,"c":7.4272393028,"v":587396.0187453832,"t":1710266400}
+{"o":7.4272393028,"h":7.7676797817,"l":7.1311702361,"c":7.7099678146,"v":463689.6904060871,"t":1710270000}
+{"o":7.7099678146,"h":7.789766493,"l":7.5933258249,"c":7.6767470083,"v":667559.618862602,"t":1710273600}
+{"o":7.6767470083,"h":7.9275821708,"l":7.6089926652,"c":7.7584695345,"v":480155.9150995055,"t":1710277200}
+{"o":7.7584695345,"h":7.8210173254,"l":7.7325695131,"c":7.8039400767,"v":433795.7917132039,"t":1710280800}
+{"o":7.8039400767,"h":7.9765862009,"l":7.7126905547,"c":7.8900713176,"v":437282.6539389849,"t":1710284400}
+{"o":7.8900713176,"h":7.9875769165,"l":7.770422231,"c":7.862289945,"v":490010.8515577398,"t":1710288000}
+{"o":7.862289945,"h":8.0642545423,"l":7.7751207224,"c":8.0152928695,"v":552198.3318538432,"t":1710291600}
+{"o":8.0152928695,"h":8.0277061782,"l":7.8175321782,"c":7.8625974718,"v":357506.2448080452,"t":1710295200}
+{"o":7.8625974718,"h":7.8771702546,"l":7.3950893826,"c":7.4229758306,"v":356321.7499047002,"t":1710298800}
+{"o":7.4229758306,"h":7.4838329109,"l":7.3742720411,"c":7.4672898326,"v":338411.2143263583,"t":1710302400}
+{"o":7.4672898326,"h":7.8172902989,"l":7.4374070745,"c":7.7007436252,"v":575339.2269290753,"t":1710306000}
+{"o":7.7007436252,"h":7.7638749716,"l":7.6372198078,"c":7.7028476498,"v":268233.2712793064,"t":1710309600}
+{"o":7.7028476498,"h":7.7561368169,"l":7.594876097,"c":7.6298308713,"v":343992.9368358728,"t":1710313200}
+{"o":7.6298308713,"h":7.7507193082,"l":7.3700072359,"c":7.4685985418,"v":370096.3206471722,"t":1710316800}
+{"o":7.4685985418,"h":7.5386181907,"l":7.396381882,"c":7.4533338433,"v":295902.7739445415,"t":1710320400}
+{"o":7.4533338433,"h":7.5307663097,"l":7.4078090579,"c":7.5078713174,"v":324416.8039224151,"t":1710324000}
+{"o":7.5078713174,"h":7.607138348,"l":7.4391516155,"c":7.5257863701,"v":346400.3957249392,"t":1710327600}
+{"o":7.5257863701,"h":7.7742798869,"l":7.4449393047,"c":7.5663686663,"v":444178.9061251834,"t":1710331200}
+{"o":7.5663686663,"h":7.7574185036,"l":7.3898667817,"c":7.6305248802,"v":520815.1772395439,"t":1710334800}
+{"o":7.6305248802,"h":8.0223143455,"l":7.5840857859,"c":8.015223524,"v":567139.1723865643,"t":1710338400}
+{"o":8.015223524,"h":8.3446307053,"l":7.9624655323,"c":8.2003861989,"v":795906.7907654608,"t":1710342000}
+{"o":8.2003861989,"h":8.2867048055,"l":8.0168978185,"c":8.2787529857,"v":745094.4603243,"t":1710345600}
+{"o":8.2787529857,"h":8.3662321934,"l":8.1993551646,"c":8.3375108486,"v":679688.7543085123,"t":1710349200}
+{"o":8.3375108486,"h":8.4971468087,"l":8.1335682542,"c":8.2703166762,"v":636650.7291766945,"t":1710352800}
+{"o":8.2703166762,"h":8.3735805511,"l":8.1835943709,"c":8.2774732737,"v":523182.3048665748,"t":1710356400}
+{"o":8.2774732737,"h":8.6990751968,"l":8.0049718615,"c":8.471469332,"v":515883.0131310647,"t":1710360000}
+{"o":8.471469332,"h":8.9387786554,"l":8.2943468898,"c":8.5964894064,"v":687667.6542300456,"t":1710363600}
+{"o":8.5964894064,"h":8.8269941884,"l":8.3007430066,"c":8.6823781132,"v":690764.6221530021,"t":1710367200}
+{"o":8.6823781132,"h":8.7923547328,"l":8.5416573323,"c":8.6218846533,"v":511260.9756710138,"t":1710370800}
+{"o":8.6218846533,"h":9.5409935146,"l":8.4943428123,"c":8.8311899294,"v":658453.1287319491,"t":1710374400}
+{"o":8.8311899294,"h":9.0271381362,"l":8.6325644911,"c":8.8924279319,"v":653943.7588887117,"t":1710378000}
+{"o":8.8924279319,"h":9.0638263065,"l":8.0993670402,"c":8.8175933967,"v":629596.5419333003,"t":1710381600}
+{"o":8.8175933967,"h":9.0126885582,"l":8.4688950609,"c":8.6612142489,"v":605251.711557645,"t":1710385200}
+{"o":8.6612142489,"h":8.6612142489,"l":8.4828356693,"c":8.5995870538,"v":484141.3927305382,"t":1710388800}
+{"o":8.5995870538,"h":8.7842934722,"l":8.5317585357,"c":8.6578688858,"v":513217.9880899508,"t":1710392400}
+{"o":8.6578688858,"h":8.8461180183,"l":8.6343659427,"c":8.7792193284,"v":527958.7071710653,"t":1710396000}
+{"o":8.7792193284,"h":8.8444492976,"l":8.5880005978,"c":8.7171343571,"v":509588.1959115748,"t":1710399600}
+{"o":8.7171343571,"h":8.8815771123,"l":8.7011133075,"c":8.8478369288,"v":518407.2566206808,"t":1710403200}
+{"o":8.8478369288,"h":9.146260352,"l":8.7466830788,"c":8.9734413653,"v":677946.8436213429,"t":1710406800}
+{"o":8.9734413653,"h":9.1115789997,"l":8.5797441036,"c":9.0107654453,"v":740483.6547850412,"t":1710410400}
+{"o":9.0107654453,"h":9.2560465276,"l":8.7681686425,"c":9.1686497977,"v":670932.0269080495,"t":1710414000}
+{"o":9.1686497977,"h":9.2066595254,"l":8.8930481708,"c":9.0362401132,"v":623651.3904310714,"t":1710417600}
+{"o":9.0362401132,"h":9.2625623496,"l":8.4119205379,"c":8.8688850765,"v":923608.6340091126,"t":1710421200}
+{"o":8.8688850765,"h":9.1693620993,"l":8.8064090749,"c":9.0094584439,"v":942148.8872367739,"t":1710424800}
+{"o":9.0094584439,"h":9.1902970314,"l":8.6541965758,"c":8.7849492974,"v":1115801.2472163432,"t":1710428400}
+{"o":8.7849492974,"h":9.0863877908,"l":8.5304993921,"c":8.849339397,"v":1086616.4173447411,"t":1710432000}
+{"o":8.849339397,"h":8.9486552545,"l":8.6590085619,"c":8.6701751511,"v":796983.8786758976,"t":1710435600}
+{"o":8.6701751511,"h":8.8462056208,"l":8.3782322936,"c":8.621697172,"v":836894.8168180292,"t":1710439200}
+{"o":8.621697172,"h":8.7879590727,"l":8.3281751416,"c":8.5129690919,"v":1159190.3490875922,"t":1710442800}
+{"o":8.5129690919,"h":8.8731244829,"l":8.3830461176,"c":8.7209091122,"v":731077.5022154675,"t":1710446400}
+{"o":8.7209091122,"h":8.9085967179,"l":8.6769016279,"c":8.8461784831,"v":572212.2952224625,"t":1710450000}
+{"o":8.8461784831,"h":9.1292030816,"l":8.8282948268,"c":9.0257429605,"v":722860.4354238115,"t":1710453600}
+{"o":9.0257429605,"h":9.3732445491,"l":8.9963876657,"c":9.2021746807,"v":678287.3176929227,"t":1710457200}
+{"o":9.2021746807,"h":9.3945416457,"l":9.000944678,"c":9.2374494475,"v":750346.2511375337,"t":1710460800}
+{"o":9.2374494475,"h":9.5171563069,"l":8.3972440348,"c":8.6130187383,"v":947727.0353153372,"t":1710464400}
+{"o":8.6130187383,"h":9.3206670054,"l":7.9795989238,"c":8.9815082224,"v":1235718.7734081619,"t":1710468000}
+{"o":8.9815082224,"h":9.442375521,"l":8.5058899425,"c":9.0361598076,"v":1555558.949822363,"t":1710471600}
+{"o":9.0361598076,"h":9.3149652867,"l":8.8210689041,"c":8.9755424731,"v":1234046.6366234801,"t":1710475200}
+{"o":8.9755424731,"h":9.9961584508,"l":8.9473314679,"c":9.166647507,"v":1062481.2092934276,"t":1710478800}
+{"o":9.166647507,"h":9.5694771923,"l":8.9319082113,"c":9.2394185792,"v":1063076.5206620323,"t":1710482400}
+{"o":9.2394185792,"h":9.2925104666,"l":8.9163616872,"c":9.0886572357,"v":782077.3198151514,"t":1710486000}
+{"o":9.0886572357,"h":9.2788808997,"l":8.6292988782,"c":8.7349103093,"v":1282539.6801984503,"t":1710489600}
+{"o":8.7349103093,"h":9.17354746,"l":8.5856531957,"c":9.1008475672,"v":1661394.2274254053,"t":1710493200}
+{"o":9.1008475672,"h":9.1635405052,"l":8.9126463133,"c":8.9920799208,"v":1023700.1454514032,"t":1710496800}
+{"o":8.9920799208,"h":9.1033232875,"l":8.7482788157,"c":9.0274910206,"v":1015091.9113312308,"t":1710500400}
+{"o":9.0274910206,"h":9.489109066,"l":8.9401372983,"c":9.4122945527,"v":1076331.7205563788,"t":1710504000}
+{"o":9.4122945527,"h":10.1091885459,"l":9.2827716854,"c":9.8472086412,"v":1263109.4234717391,"t":1710507600}
+{"o":9.8472086412,"h":9.9543325441,"l":9.5711737965,"c":9.8320763681,"v":1239439.4516119978,"t":1710511200}
+{"o":9.8320763681,"h":10.0129599412,"l":9.495220486,"c":9.6825828041,"v":1441675.4993229024,"t":1710514800}
+{"o":9.6825828041,"h":10.5096733458,"l":9.4934364715,"c":9.8952950736,"v":1434364.1502245907,"t":1710518400}
+{"o":9.8952950736,"h":9.9875915552,"l":9.7362140007,"c":9.8487318961,"v":966830.1726899781,"t":1710522000}
+{"o":9.8487318961,"h":10.2453502213,"l":9.6954286766,"c":10.0442598033,"v":1064248.1377553514,"t":1710525600}
+{"o":10.0442598033,"h":10.1601470006,"l":9.371090708,"c":9.6385963494,"v":1089933.2709853114,"t":1710529200}
+{"o":9.6385963494,"h":9.6669209657,"l":9.161887526,"c":9.2653496874,"v":1187167.1266332027,"t":1710532800}
+{"o":9.2653496874,"h":9.4159960287,"l":9.2191116369,"c":9.3939291622,"v":682832.7330347263,"t":1710536400}
+{"o":9.3939291622,"h":9.6474118623,"l":9.2249073435,"c":9.5511588932,"v":658036.3233385812,"t":1710540000}
+{"o":9.5511588932,"h":9.7727961456,"l":9.3717327068,"c":9.6364469057,"v":793198.3836350087,"t":1710543600}
+{"o":9.6364469057,"h":9.7363999536,"l":9.4258130041,"c":9.5585179712,"v":756328.9526505619,"t":1710547200}
+{"o":9.5585179712,"h":9.8962504998,"l":9.5219714959,"c":9.7658868337,"v":865407.3192427534,"t":1710550800}
+{"o":9.7658868337,"h":9.9296948966,"l":9.675482905,"c":9.8450022266,"v":838872.4948848005,"t":1710554400}
+{"o":9.8450022266,"h":10.0638424697,"l":9.8022183927,"c":9.9857572174,"v":1120986.4416221743,"t":1710558000}
+{"o":9.9857572174,"h":10.1135669158,"l":9.8750248783,"c":9.9927133714,"v":1041493.5013303141,"t":1710561600}
+{"o":9.9927133714,"h":10.2533406838,"l":9.7986207536,"c":10.1735251554,"v":1351933.7329305103,"t":1710565200}
+{"o":10.1735251554,"h":10.261563059,"l":9.9858338909,"c":10.063299225,"v":959295.5506303959,"t":1710568800}
+{"o":10.063299225,"h":10.3563944383,"l":10.0367912027,"c":10.2834665742,"v":1026620.6261418845,"t":1710572400}
+{"o":10.2834665742,"h":10.3814965253,"l":10.0752642508,"c":10.1454855782,"v":712614.4777704858,"t":1710576000}
+{"o":10.1454855782,"h":10.3091386614,"l":9.9790581935,"c":10.2680339689,"v":1072791.4804636911,"t":1710579600}
+{"o":10.2680339689,"h":10.5480908333,"l":10.2153769769,"c":10.3686059106,"v":1254375.4837577387,"t":1710583200}
+{"o":10.3686059106,"h":10.5194312281,"l":9.9497809944,"c":10.104111442,"v":1516020.0318176763,"t":1710586800}
+{"o":10.104111442,"h":10.2801169441,"l":9.8527155514,"c":10.0481444506,"v":1464470.777413466,"t":1710590400}
+{"o":10.0481444506,"h":10.2000949762,"l":9.9403780563,"c":9.9508271878,"v":1204559.2236896909,"t":1710594000}
+{"o":9.9508271878,"h":10.178013085,"l":9.6883523138,"c":9.883888206,"v":1286319.857225846,"t":1710597600}
+{"o":9.883888206,"h":10.1796598539,"l":9.0683641556,"c":9.5475832562,"v":1188344.6121583204,"t":1710601200}
+{"o":9.5475832562,"h":9.9719019892,"l":9.2875471646,"c":9.5479726103,"v":1290178.2944459256,"t":1710604800}
+{"o":9.5479726103,"h":10.2936674293,"l":9.1195060255,"c":10.0211012362,"v":1527790.3718531013,"t":1710608400}
+{"o":10.0211012362,"h":10.667104396,"l":9.2803444068,"c":9.7561954451,"v":1666440.4399746852,"t":1710612000}
+{"o":9.7561954451,"h":9.9751343445,"l":9.4353507716,"c":9.5318538839,"v":1057492.0411915472,"t":1710615600}
+{"o":9.5318538839,"h":9.8442540766,"l":7.8081277646,"c":8.79637306,"v":906296.813194226,"t":1710619200}
+{"o":8.79637306,"h":8.9700969099,"l":8.4046748516,"c":8.6861623906,"v":993699.0925024832,"t":1710622800}
+{"o":8.6861623906,"h":8.9605292673,"l":8.1295535416,"c":8.6322175387,"v":874612.3985286055,"t":1710626400}
+{"o":8.6322175387,"h":8.9364724166,"l":8.1503713409,"c":8.3990899941,"v":1159998.7584841934,"t":1710630000}
+{"o":8.3990899941,"h":9.1699570199,"l":7.8493942888,"c":8.7905853418,"v":991775.4983417386,"t":1710633600}
+{"o":8.7905853418,"h":9.23074361,"l":8.5086383711,"c":8.736981971,"v":720744.0128839369,"t":1710637200}
+{"o":8.736981971,"h":8.798176521,"l":8.3909880272,"c":8.6715231724,"v":786132.5688652333,"t":1710640800}
+{"o":8.6715231724,"h":8.6896091922,"l":7.55524596,"c":8.0731730719,"v":901127.640598295,"t":1710644400}
+{"o":8.0731730719,"h":8.7645119495,"l":7.7059595703,"c":8.3307412035,"v":984940.7523112305,"t":1710648000}
+{"o":8.3307412035,"h":8.6994930751,"l":7.986506861,"c":8.61441807,"v":1345594.5233993202,"t":1710651600}
+{"o":8.61441807,"h":8.7206770025,"l":7.3932883609,"c":7.4192961619,"v":1801971.3644683107,"t":1710655200}
+{"o":7.4192961619,"h":7.4709514437,"l":5.1314373862,"c":5.5558306241,"v":1805657.1571022091,"t":1710658800}
+{"o":5.5558306241,"h":6.9300353454,"l":5.4884831059,"c":6.8115412591,"v":1228661.1813016022,"t":1710662400}
+{"o":6.8115412591,"h":7.1471292681,"l":6.3320608625,"c":6.4860688006,"v":909777.918145014,"t":1710666000}
+{"o":6.4860688006,"h":7.5304500686,"l":6.4855227712,"c":7.4866240889,"v":962500.706418558,"t":1710669600}
+{"o":7.4866240889,"h":7.8282720784,"l":6.2665864813,"c":6.346346409,"v":870649.0126360357,"t":1710673200}
+{"o":6.346346409,"h":6.9028975989,"l":5.794952932,"c":6.6496089302,"v":1261674.9492819633,"t":1710676800}
+{"o":6.6496089302,"h":6.7979194072,"l":5.318224029,"c":5.4436842177,"v":981556.9286590923,"t":1710680400}
+{"o":5.4436842177,"h":6.2897946665,"l":5.3691079041,"c":5.755001728,"v":898104.6493982773,"t":1710684000}
+{"o":5.755001728,"h":6.4630427697,"l":5.4590719331,"c":6.1790842202,"v":839305.2712214023,"t":1710687600}
+{"o":6.1790842202,"h":6.810277554,"l":6.0626741805,"c":6.1343385821,"v":768975.6131966382,"t":1710691200}
+{"o":6.1343385821,"h":7.5049738715,"l":6.0382719585,"c":7.2776808407,"v":692371.5649790858,"t":1710694800}
+{"o":7.2776808407,"h":7.6178067618,"l":7.0975392656,"c":7.2206396577,"v":812166.5985191189,"t":1710698400}
+{"o":7.2206396577,"h":7.4976570345,"l":7.1736948903,"c":7.2176404647,"v":601916.4549758784,"t":1710702000}
+{"o":7.2176404647,"h":7.3991974945,"l":7.0341677597,"c":7.3077670163,"v":668063.1550127338,"t":1710705600}
+{"o":7.3077670163,"h":7.4790162591,"l":7.2786626858,"c":7.4167367989,"v":609476.3294992066,"t":1710709200}
+{"o":7.4167367989,"h":7.7364844618,"l":7.3450854758,"c":7.6068562817,"v":816189.8079290998,"t":1710712800}
+{"o":7.6068562817,"h":7.796310428,"l":7.3473819552,"c":7.6303235581,"v":1073172.8427689029,"t":1710716400}
+{"o":7.6303235581,"h":7.9395113944,"l":7.3360604997,"c":7.6850054641,"v":789788.1639312732,"t":1710720000}
+{"o":7.6850054641,"h":8.3788838018,"l":7.6030247248,"c":8.1330058939,"v":712322.3843982281,"t":1710723600}
+{"o":8.1330058939,"h":8.4127106338,"l":7.4891857956,"c":8.0534398488,"v":650388.5291081815,"t":1710727200}
+{"o":8.0534398488,"h":8.1550667148,"l":6.9161818987,"c":7.3894720822,"v":796900.0810189919,"t":1710730800}
+{"o":7.3894720822,"h":7.5029064102,"l":7.1937758884,"c":7.3727802611,"v":721043.1352079588,"t":1710734400}
+{"o":7.3727802611,"h":7.7296988144,"l":7.3063634425,"c":7.6644485729,"v":679368.6329557714,"t":1710738000}
+{"o":7.6644485729,"h":7.9090102114,"l":7.5718773122,"c":7.736501194,"v":553093.5556524626,"t":1710741600}
+{"o":7.736501194,"h":7.8328619764,"l":7.2788561497,"c":7.6680821993,"v":1387473.1868946529,"t":1710745200}
+{"o":7.6680821993,"h":12.5270707145,"l":7.4981930407,"c":8.1163733365,"v":2462795.5334035805,"t":1710748800}
+{"o":8.1163733365,"h":8.4712435201,"l":8.0068020568,"c":8.4076257196,"v":2974229.0219793753,"t":1710752400}
+{"o":8.4076257196,"h":8.6228036091,"l":8.21643597,"c":8.4984625398,"v":3669253.7085433099,"t":1710756000}
+{"o":8.4984625398,"h":8.5165130598,"l":7.1381433431,"c":7.3640585573,"v":2479465.568923383,"t":1710759600}
+{"o":7.3640585573,"h":7.4860526248,"l":6.9062131468,"c":7.0647372739,"v":1764218.4759631867,"t":1710763200}
+{"o":7.0647372739,"h":7.6262694575,"l":6.8048154527,"c":7.2940241281,"v":1833384.7410095187,"t":1710766800}
+{"o":7.2940241281,"h":8.1855095053,"l":7.0000543579,"c":7.5893482494,"v":1573011.7073878238,"t":1710770400}
+{"o":7.5893482494,"h":7.710256053,"l":6.8452628444,"c":7.3937242198,"v":1325990.7262531882,"t":1710774000}
+{"o":7.3937242198,"h":8.6662347558,"l":7.1008499112,"c":7.5168328863,"v":1403785.0268847116,"t":1710777600}
+{"o":7.5168328863,"h":7.7898704973,"l":6.9074200066,"c":7.121173092,"v":1418415.627074166,"t":1710781200}
+{"o":7.121173092,"h":7.4120535865,"l":7.0852157041,"c":7.3119425745,"v":852048.6275664879,"t":1710784800}
+{"o":7.3119425745,"h":7.4553685675,"l":7.1968304799,"c":7.2457309866,"v":711070.3127070972,"t":1710788400}
+{"o":7.2457309866,"h":7.4904853397,"l":6.6375779392,"c":6.750059899,"v":642338.8635003632,"t":1710792000}
+{"o":6.750059899,"h":7.0653167135,"l":6.6693233647,"c":6.7743656744,"v":786127.9845504642,"t":1710795600}
+{"o":6.7743656744,"h":7.7836082426,"l":6.607289585,"c":7.3067556149,"v":1366820.6260094563,"t":1710799200}
+{"o":7.3067556149,"h":7.6901548472,"l":7.1124861226,"c":7.5060724581,"v":1126042.7845711182,"t":1710802800}
+{"o":7.5060724581,"h":7.9264449619,"l":7.3248349865,"c":7.663473814,"v":1528959.5097281646,"t":1710806400}
+{"o":7.663473814,"h":8.8226498336,"l":7.2914965125,"c":8.3693543342,"v":2070014.4052499866,"t":1710810000}
+{"o":8.3693543342,"h":8.519147951,"l":7.8942071672,"c":7.9735707412,"v":1313385.5681587197,"t":1710813600}
+{"o":7.9735707412,"h":8.71770681,"l":7.7188369148,"c":8.4086144602,"v":1253867.5274014361,"t":1710817200}
+{"o":8.4086144602,"h":8.6939026453,"l":7.8280803561,"c":8.1978705106,"v":1929075.9734468099,"t":1710820800}
+{"o":8.1978705106,"h":8.4868939475,"l":8.0406079769,"c":8.3045338954,"v":2283445.2220813427,"t":1710824400}
+{"o":8.3045338954,"h":8.6946524833,"l":8.0798540069,"c":8.482254279,"v":1406898.6414693482,"t":1710828000}
+{"o":8.482254279,"h":8.6798014112,"l":8.0875047387,"c":8.4263122655,"v":1567829.3909320389,"t":1710831600}
+{"o":8.4263122655,"h":8.5030909551,"l":7.6698683092,"c":8.0133856727,"v":1353468.0081256733,"t":1710835200}
+{"o":8.0133856727,"h":8.3945834562,"l":7.8054249536,"c":8.3188128776,"v":1317696.0389970355,"t":1710838800}
+{"o":8.3188128776,"h":8.4120973837,"l":7.9329276321,"c":8.0764175539,"v":995781.1085462508,"t":1710842400}
+{"o":8.0764175539,"h":8.432150175,"l":7.8169747519,"c":8.2169775095,"v":1237519.6412636382,"t":1710846000}
+{"o":8.2169775095,"h":8.7730630544,"l":7.8570287991,"c":8.17405571,"v":1210239.7661357392,"t":1710849600}
+{"o":8.17405571,"h":8.2089564719,"l":7.6934203694,"c":7.7972275197,"v":917942.3820741206,"t":1710853200}
+{"o":7.7972275197,"h":8.068200708,"l":7.398434964,"c":7.9298088507,"v":845336.1690586904,"t":1710856800}
+{"o":7.9298088507,"h":8.228096091,"l":7.6314187527,"c":8.006958147,"v":1034016.498378701,"t":1710860400}
+{"o":8.006958147,"h":8.3760667374,"l":7.9281552087,"c":8.2002330736,"v":1154417.7925811517,"t":1710864000}
+{"o":8.2002330736,"h":8.3177786329,"l":7.9109344794,"c":7.9918087062,"v":954030.1212898537,"t":1710867600}
+{"o":7.9918087062,"h":8.2073302194,"l":7.818052631,"c":8.0826479831,"v":653937.9874887414,"t":1710871200}
+{"o":8.0826479831,"h":8.3299170093,"l":7.9188783143,"c":8.0510302805,"v":725209.1584181702,"t":1710874800}
+{"o":8.0510302805,"h":8.3332098422,"l":7.695228751,"c":7.9198933426,"v":899256.1277369519,"t":1710878400}
+{"o":7.9198933426,"h":8.1362874001,"l":7.7148447323,"c":7.9799859648,"v":747858.9533629199,"t":1710882000}
+{"o":7.9799859648,"h":8.4273562778,"l":7.5688886149,"c":8.1634040226,"v":1598058.2464201266,"t":1710885600}
+{"o":8.1634040226,"h":8.6078474957,"l":7.6749806704,"c":8.1349688604,"v":1241209.4523673123,"t":1710889200}
+{"o":8.1349688604,"h":8.4589770629,"l":7.7675983905,"c":8.0664004625,"v":1185689.1852417237,"t":1710892800}
+{"o":8.0664004625,"h":8.1678536556,"l":7.7904231885,"c":7.9515365665,"v":968334.4587191873,"t":1710896400}
+{"o":7.9515365665,"h":8.280908695,"l":7.9301033517,"c":8.1338105739,"v":625893.617910036,"t":1710900000}
+{"o":8.1338105739,"h":8.3085983162,"l":7.7849940512,"c":7.8615832224,"v":803172.9128041513,"t":1710903600}
+{"o":7.8615832224,"h":8.0078683446,"l":7.6887185182,"c":7.8047418467,"v":877472.3805270307,"t":1710907200}
+{"o":7.8047418467,"h":7.8939229276,"l":7.5165877581,"c":7.7748789407,"v":925689.8755736776,"t":1710910800}
+{"o":7.7748789407,"h":8.0494411432,"l":7.7371090288,"c":8.0002086918,"v":565027.5626793602,"t":1710914400}
+{"o":8.0002086918,"h":8.4728991632,"l":7.9790418752,"c":8.3400868044,"v":671382.2626461835,"t":1710918000}
+{"o":8.3400868044,"h":8.6339695356,"l":8.1263442672,"c":8.2469657223,"v":576861.367322796,"t":1710921600}
+{"o":8.2469657223,"h":8.3451581184,"l":8.2285155995,"c":8.2644427152,"v":494217.4482786733,"t":1710925200}
+{"o":8.2644427152,"h":8.3093112407,"l":8.0755975344,"c":8.1990592855,"v":449790.9193428882,"t":1710928800}
+{"o":8.1990592855,"h":8.4932114605,"l":8.1313988505,"c":8.3186860389,"v":525412.3599486424,"t":1710932400}
+{"o":8.3186860389,"h":8.5650749872,"l":8.0977588022,"c":8.3778740743,"v":1070806.6872523478,"t":1710936000}
+{"o":8.3778740743,"h":8.4320558046,"l":8.1316631795,"c":8.1903207587,"v":1043835.8565544868,"t":1710939600}
+{"o":8.1903207587,"h":8.4277191775,"l":8.0026124111,"c":8.1837400169,"v":804940.5321443353,"t":1710943200}
+{"o":8.1837400169,"h":8.2475195793,"l":7.3963612384,"c":7.6721894079,"v":972157.3278797553,"t":1710946800}
+{"o":7.6721894079,"h":7.9581649069,"l":7.3317498678,"c":7.7580420579,"v":1078545.9916118467,"t":1710950400}
+{"o":7.7580420579,"h":8.0261840873,"l":6.3778288245,"c":7.5633181779,"v":860643.0841028152,"t":1710954000}
+{"o":7.5633181779,"h":8.1101243004,"l":7.462334925,"c":7.9889472437,"v":1221379.0409702186,"t":1710957600}
+{"o":7.9889472437,"h":8.0140222065,"l":7.6509974444,"c":7.7339637779,"v":1035951.762699952,"t":1710961200}
+{"o":7.7339637779,"h":8.2007243811,"l":7.6918088255,"c":7.9083534138,"v":922724.2186482106,"t":1710964800}
+{"o":7.9083534138,"h":8.0514370101,"l":7.6572862213,"c":7.9184560063,"v":590161.6755350468,"t":1710968400}
+{"o":7.9184560063,"h":8.0600561501,"l":7.7305431435,"c":7.9190143282,"v":706037.4026352948,"t":1710972000}
+{"o":7.9190143282,"h":8.1659957205,"l":7.8225391501,"c":8.0281594142,"v":797969.2532725714,"t":1710975600}
+{"o":8.0281594142,"h":8.3035164574,"l":7.8517011269,"c":8.0314042597,"v":917794.0782689636,"t":1710979200}
+{"o":8.0314042597,"h":8.1508207053,"l":7.9022761791,"c":8.0152001665,"v":704193.4774520599,"t":1710982800}
+{"o":8.0152001665,"h":8.1475733191,"l":7.9172564079,"c":8.0565353951,"v":589188.7009652738,"t":1710986400}
+{"o":8.0565353951,"h":8.2337626569,"l":7.8654658159,"c":7.96593289,"v":679638.8389740695,"t":1710990000}
+{"o":7.96593289,"h":8.0627332107,"l":7.84782451,"c":7.9418142693,"v":522435.0058877915,"t":1710993600}
+{"o":7.9418142693,"h":8.1035629818,"l":7.7418070186,"c":7.9412012841,"v":618028.016294899,"t":1710997200}
+{"o":7.9412012841,"h":8.1427709048,"l":7.7007261798,"c":7.9908140588,"v":1179938.8352654176,"t":1711000800}
+{"o":7.9908140588,"h":8.348534007,"l":7.8555073533,"c":8.2014612152,"v":1197008.8964414552,"t":1711004400}
+{"o":8.2014612152,"h":8.397560453,"l":8.1484285216,"c":8.2142152272,"v":699246.4535000045,"t":1711008000}
+{"o":8.2142152272,"h":8.3549588814,"l":8.1420286623,"c":8.2242779735,"v":582555.7585293668,"t":1711011600}
+{"o":8.2242779735,"h":8.3297521882,"l":8.0941787737,"c":8.2111991394,"v":866370.1985973275,"t":1711015200}
+{"o":8.2111991394,"h":8.2976266114,"l":7.9609649287,"c":8.0363362266,"v":775948.9346248016,"t":1711018800}
+{"o":8.0363362266,"h":8.219064286,"l":7.2217075342,"c":7.7731497659,"v":657709.0586729002,"t":1711022400}
+{"o":7.7731497659,"h":8.0871495378,"l":7.6512801782,"c":7.8529574935,"v":735565.0134502454,"t":1711026000}
+{"o":7.8529574935,"h":8.088965545,"l":7.7772827212,"c":7.9631888831,"v":808342.8568629618,"t":1711029600}
+{"o":7.9631888831,"h":8.1628033652,"l":7.7657358732,"c":7.9961387032,"v":823977.1203419162,"t":1711033200}
+{"o":7.9961387032,"h":8.1998330693,"l":7.7566417752,"c":8.0405240671,"v":697893.438267466,"t":1711036800}
+{"o":8.0405240671,"h":8.2893062291,"l":7.7693295655,"c":7.9811777732,"v":642705.2459028816,"t":1711040400}
+{"o":7.9811777732,"h":8.9041867714,"l":7.7414962134,"c":8.1788811174,"v":697789.0557575841,"t":1711044000}
+{"o":8.1788811174,"h":8.2614246492,"l":8.0350500149,"c":8.1967318586,"v":446912.7155667199,"t":1711047600}
+{"o":8.1967318586,"h":8.3845263817,"l":8.0487857759,"c":8.2257585491,"v":558566.7149272591,"t":1711051200}
+{"o":8.2257585491,"h":8.2596021895,"l":8.091218424,"c":8.2448034716,"v":347387.7279962667,"t":1711054800}
+{"o":8.2448034716,"h":8.3831692939,"l":8.0132160183,"c":8.1090575579,"v":406436.4029910705,"t":1711058400}
+{"o":8.1090575579,"h":8.2195686068,"l":8.0768858681,"c":8.16889776,"v":378941.5203208042,"t":1711062000}
+{"o":8.16889776,"h":8.315104192,"l":8.0811202415,"c":8.1387873328,"v":682827.149699913,"t":1711065600}
+{"o":8.1387873328,"h":8.2354398944,"l":7.9295972005,"c":7.9554642044,"v":598353.163478712,"t":1711069200}
+{"o":7.9554642044,"h":8.0414570994,"l":7.9351205347,"c":8.0309249239,"v":542076.0707321601,"t":1711072800}
+{"o":8.0309249239,"h":8.2111172053,"l":7.9517944042,"c":8.1336301256,"v":613841.2944762419,"t":1711076400}
+{"o":8.1336301256,"h":8.183696314,"l":8.0175960123,"c":8.1535125554,"v":622497.2970592389,"t":1711080000}
+{"o":8.1535125554,"h":8.1983973013,"l":8.0783020206,"c":8.1688992316,"v":527029.9927587898,"t":1711083600}
+{"o":8.1688992316,"h":8.2249052447,"l":8.1290375945,"c":8.2016322083,"v":562832.8621040612,"t":1711087200}
+{"o":8.2016322083,"h":8.2214177453,"l":8.0730257188,"c":8.1039924884,"v":470457.7723953145,"t":1711090800}
+{"o":8.1039924884,"h":8.2005271986,"l":7.9322728763,"c":7.9897083703,"v":410768.7465111128,"t":1711094400}
+{"o":7.9897083703,"h":8.0348962046,"l":7.8606609505,"c":7.9229403777,"v":398298.5409051873,"t":1711098000}
+{"o":7.9229403777,"h":7.9745508516,"l":7.7961606986,"c":7.8404508646,"v":539291.7081062258,"t":1711101600}
+{"o":7.8404508646,"h":7.9269638721,"l":7.697757744,"c":7.7679604204,"v":638647.0698300665,"t":1711105200}
+{"o":7.7679604204,"h":8.0030184133,"l":7.713340863,"c":7.9308799559,"v":623099.6242452684,"t":1711108800}
+{"o":7.9308799559,"h":8.0401463902,"l":7.7104274538,"c":7.7503790436,"v":729670.8964002097,"t":1711112400}
+{"o":7.7503790436,"h":7.8491417392,"l":7.5494283666,"c":7.6801408486,"v":736295.6001494561,"t":1711116000}
+{"o":7.6801408486,"h":7.9079462239,"l":7.6332449666,"c":7.801800699,"v":725847.3038488809,"t":1711119600}
+{"o":7.801800699,"h":8.9799932506,"l":7.6483777426,"c":7.9120364223,"v":805404.132340492,"t":1711123200}
+{"o":7.9120364223,"h":8.04855919,"l":7.8541922755,"c":7.9933000092,"v":560973.789767233,"t":1711126800}
+{"o":7.9933000092,"h":8.0190121004,"l":7.9263544345,"c":7.9728843196,"v":463463.4601832938,"t":1711130400}
+{"o":7.9728843196,"h":8.1282672578,"l":7.9167247684,"c":8.019423021,"v":385960.9657288748,"t":1711134000}
+{"o":8.019423021,"h":8.0478091598,"l":7.710075458,"c":7.7793711192,"v":422704.5711825365,"t":1711137600}
+{"o":7.7793711192,"h":7.7921856902,"l":7.4274197922,"c":7.5418453463,"v":570419.9576693604,"t":1711141200}
+{"o":7.5418453463,"h":7.6712885755,"l":7.4441260758,"c":7.5833607809,"v":406267.3564708353,"t":1711144800}
+{"o":7.5833607809,"h":7.8214550342,"l":7.3751308114,"c":7.6233899697,"v":452619.3735811998,"t":1711148400}
+{"o":7.6233899697,"h":7.6794686805,"l":7.5615728776,"c":7.609353204,"v":389877.2594826409,"t":1711152000}
+{"o":7.609353204,"h":7.9984867597,"l":7.38316091,"c":7.7215934421,"v":474863.1385257517,"t":1711155600}
+{"o":7.7215934421,"h":7.8813127058,"l":7.6093372192,"c":7.763049963,"v":415830.3822189746,"t":1711159200}
+{"o":7.763049963,"h":7.8166017748,"l":7.555339451,"c":7.6434173015,"v":442164.1988285932,"t":1711162800}
+{"o":7.6434173015,"h":7.7429308863,"l":7.544395711,"c":7.6383268918,"v":348481.5701726404,"t":1711166400}
+{"o":7.6383268918,"h":7.7063245411,"l":7.6117839128,"c":7.6912537989,"v":296112.832500594,"t":1711170000}
+{"o":7.6912537989,"h":7.7796352159,"l":7.6116503156,"c":7.7079463718,"v":335955.4091630667,"t":1711173600}
+{"o":7.7079463718,"h":7.861601656,"l":7.682653947,"c":7.7725448995,"v":378833.5164862087,"t":1711177200}
+{"o":7.7725448995,"h":7.9054087405,"l":7.7157752279,"c":7.8384626738,"v":355562.3962017356,"t":1711180800}
+{"o":7.8384626738,"h":7.8828438705,"l":7.6737236175,"c":7.8465544041,"v":293693.5455503369,"t":1711184400}
+{"o":7.8465544041,"h":7.9600518839,"l":7.7938944705,"c":7.8477005873,"v":275931.3498237332,"t":1711188000}
+{"o":7.8477005873,"h":7.9420330717,"l":7.8334869014,"c":7.9243188142,"v":291652.3772541452,"t":1711191600}
+{"o":7.9243188142,"h":8.1349024916,"l":7.8867196626,"c":8.0872505007,"v":302720.5803909045,"t":1711195200}
+{"o":8.0872505007,"h":8.265270381,"l":8.0028861827,"c":8.2146646758,"v":365346.440307097,"t":1711198800}
+{"o":8.2146646758,"h":8.3219256724,"l":8.0986652829,"c":8.2064304605,"v":453232.3177393684,"t":1711202400}
+{"o":8.2064304605,"h":8.7160170501,"l":7.9812535913,"c":8.3049996533,"v":432607.6691344967,"t":1711206000}
+{"o":8.3049996533,"h":8.4146760998,"l":8.214398159,"c":8.3432980634,"v":373523.5362428201,"t":1711209600}
+{"o":8.3432980634,"h":8.4017926747,"l":8.2424756915,"c":8.3222747508,"v":408013.6816069016,"t":1711213200}
+{"o":8.3222747508,"h":8.3819593578,"l":8.254257997,"c":8.2988934463,"v":348267.8564759818,"t":1711216800}
+{"o":8.2988934463,"h":8.3474658197,"l":8.1747854752,"c":8.2348573409,"v":285920.6788189639,"t":1711220400}
+{"o":8.2348573409,"h":8.2721086927,"l":7.7385213204,"c":8.0040207887,"v":338411.7665822142,"t":1711224000}
+{"o":8.0040207887,"h":8.1181065442,"l":7.9100857344,"c":7.9765517967,"v":315045.7176085183,"t":1711227600}
+{"o":7.9765517967,"h":8.042237759,"l":7.9091149531,"c":7.9631413002,"v":269366.2100567606,"t":1711231200}
+{"o":7.9631413002,"h":8.0338982567,"l":7.8429505163,"c":7.9127178748,"v":343085.0761964815,"t":1711234800}
+{"o":7.9127178748,"h":8.2361371498,"l":7.8890198371,"c":8.1721836934,"v":386571.486700866,"t":1711238400}
+{"o":8.1721836934,"h":8.454048906,"l":8.1004809033,"c":8.2493098099,"v":326293.0685283063,"t":1711242000}
+{"o":8.2493098099,"h":8.2651791267,"l":8.0488460916,"c":8.07061358,"v":262463.7347679578,"t":1711245600}
+{"o":8.07061358,"h":8.1462512614,"l":7.9452848173,"c":8.0035522596,"v":320088.5463489016,"t":1711249200}
+{"o":8.0035522596,"h":8.0790334436,"l":7.9618211871,"c":8.0707986917,"v":281305.1164251165,"t":1711252800}
+{"o":8.0707986917,"h":8.3144040352,"l":8.0368219232,"c":8.2737791405,"v":215010.8833143541,"t":1711256400}
+{"o":8.2737791405,"h":8.3062869592,"l":8.1553661317,"c":8.1974300121,"v":220748.4873748514,"t":1711260000}
+{"o":8.1974300121,"h":8.2382317912,"l":8.1544673108,"c":8.2320231391,"v":208818.953672897,"t":1711263600}
+{"o":8.2320231391,"h":8.3546503526,"l":8.1624033952,"c":8.3000780835,"v":291321.8895853597,"t":1711267200}
+{"o":8.3000780835,"h":8.312966727,"l":8.1385864502,"c":8.1973145847,"v":229597.7570112818,"t":1711270800}
+{"o":8.1973145847,"h":8.2563278315,"l":8.1339679547,"c":8.1967521573,"v":240136.2254481683,"t":1711274400}
+{"o":8.1967521573,"h":8.2221288832,"l":8.1475510985,"c":8.2053579919,"v":211165.1054132665,"t":1711278000}
+{"o":8.2053579919,"h":8.3482276416,"l":8.1775801866,"c":8.2850655443,"v":299323.1824828592,"t":1711281600}
+{"o":8.2850655443,"h":8.3231174467,"l":8.1906805452,"c":8.2309385403,"v":276611.9401868111,"t":1711285200}
+{"o":8.2309385403,"h":8.3309916754,"l":8.2249727603,"c":8.3062899069,"v":335534.8706300234,"t":1711288800}
+{"o":8.3062899069,"h":8.37118393,"l":8.2103227225,"c":8.3200095825,"v":372309.5977763629,"t":1711292400}
+{"o":8.3200095825,"h":8.3537453396,"l":8.1530067469,"c":8.1863831654,"v":356131.9359484169,"t":1711296000}
+{"o":8.1863831654,"h":8.2093091333,"l":7.8335051186,"c":7.9364562435,"v":428918.4680473235,"t":1711299600}
+{"o":7.9364562435,"h":8.0574111033,"l":7.2445938375,"c":7.3645721134,"v":357594.4267258386,"t":1711303200}
+{"o":7.3645721134,"h":7.5882225803,"l":7.0716413991,"c":7.2288292463,"v":308044.331274509,"t":1711306800}
+{"o":7.2288292463,"h":7.8523469229,"l":7.1694692438,"c":7.7883496207,"v":401970.4720140536,"t":1711310400}
+{"o":7.7883496207,"h":8.0753149984,"l":7.6397390134,"c":7.7853536854,"v":560430.3269153802,"t":1711314000}
+{"o":7.7853536854,"h":8.3369546748,"l":7.7302587491,"c":8.2849469132,"v":469546.5408910051,"t":1711317600}
+{"o":8.2849469132,"h":8.4311093587,"l":8.1687040463,"c":8.2048962875,"v":504667.2375355055,"t":1711321200}
+{"o":8.2048962875,"h":8.3022707341,"l":8.0743494458,"c":8.1655476182,"v":430201.761847832,"t":1711324800}
+{"o":8.1655476182,"h":8.6589830871,"l":8.1426761683,"c":8.4711925509,"v":436582.8800908683,"t":1711328400}
+{"o":8.4711925509,"h":8.5520294787,"l":8.3211927362,"c":8.4489155555,"v":407077.603544676,"t":1711332000}
+{"o":8.4489155555,"h":8.5099344818,"l":8.38747609,"c":8.4597024477,"v":348533.6470722323,"t":1711335600}
+{"o":8.4597024477,"h":8.497523272,"l":8.4154399438,"c":8.4775055081,"v":350702.7292396975,"t":1711339200}
+{"o":8.4775055081,"h":8.5731415798,"l":8.3600933066,"c":8.4311362247,"v":323502.6588459554,"t":1711342800}
+{"o":8.4311362247,"h":8.5775754435,"l":8.3996438015,"c":8.5107582998,"v":275162.6250506047,"t":1711346400}
+{"o":8.5107582998,"h":8.6268936128,"l":8.2505206346,"c":8.3690091763,"v":360117.1427141441,"t":1711350000}
+{"o":8.3690091763,"h":8.4710482307,"l":8.3649830502,"c":8.4436799762,"v":304334.6312839515,"t":1711353600}
+{"o":8.4436799762,"h":8.5536740881,"l":8.4057898847,"c":8.5215514275,"v":315539.3608157927,"t":1711357200}
+{"o":8.5215514275,"h":8.6918124314,"l":8.4934022091,"c":8.5610570774,"v":431990.0042836014,"t":1711360800}
+{"o":8.5610570774,"h":8.7704220616,"l":8.4431289115,"c":8.6266719079,"v":365662.3894376922,"t":1711364400}
+{"o":8.6266719079,"h":8.7165756696,"l":8.5277432196,"c":8.621962312,"v":368042.0934326861,"t":1711368000}
+{"o":8.621962312,"h":8.790584006,"l":8.5009238193,"c":8.6901272652,"v":392800.2854346604,"t":1711371600}
+{"o":8.6901272652,"h":8.9767757168,"l":8.4905286314,"c":8.6807702555,"v":716057.9019732348,"t":1711375200}
+{"o":8.6807702555,"h":8.7417004333,"l":8.5694711552,"c":8.6643702459,"v":622285.0527078296,"t":1711378800}
+{"o":8.6643702459,"h":8.8706597603,"l":8.5044892742,"c":8.7388803039,"v":613261.5793730014,"t":1711382400}
+{"o":8.7388803039,"h":8.9978514811,"l":8.7049705091,"c":8.8852618731,"v":589842.2065116076,"t":1711386000}
+{"o":8.8852618731,"h":8.9176453324,"l":8.6725581966,"c":8.7634279418,"v":404285.2162189232,"t":1711389600}
+{"o":8.7634279418,"h":8.7832655256,"l":8.5459642125,"c":8.6338376124,"v":465247.991764376,"t":1711393200}
+{"o":8.6338376124,"h":8.671983937,"l":8.4844824949,"c":8.5450258165,"v":387314.7722268896,"t":1711396800}
+{"o":8.5450258165,"h":8.5911430517,"l":8.3216789503,"c":8.3518156405,"v":461740.5860913051,"t":1711400400}
+{"o":8.3518156405,"h":8.4358523722,"l":8.2481357082,"c":8.3910037982,"v":424592.9938557047,"t":1711404000}
+{"o":8.3910037982,"h":8.560142053,"l":8.2857828128,"c":8.3851406598,"v":367697.4396329193,"t":1711407600}
+{"o":8.3851406598,"h":8.6159600165,"l":8.3468938093,"c":8.4341641215,"v":445466.8689961327,"t":1711411200}
+{"o":8.4341641215,"h":8.489253247,"l":8.3180463227,"c":8.4462223648,"v":334758.5354520082,"t":1711414800}
+{"o":8.4462223648,"h":8.5344483274,"l":8.3115349873,"c":8.4406894401,"v":392998.9081202822,"t":1711418400}
+{"o":8.4406894401,"h":8.570597208,"l":8.3048683805,"c":8.5316349375,"v":345225.8985353514,"t":1711422000}
+{"o":8.5316349375,"h":8.7634362565,"l":8.5089573286,"c":8.6488352383,"v":380668.4459296105,"t":1711425600}
+{"o":8.6488352383,"h":8.7922724314,"l":8.6015133188,"c":8.6987636294,"v":441391.8614009998,"t":1711429200}
+{"o":8.6987636294,"h":8.7804459103,"l":8.5689504984,"c":8.762142531,"v":595380.1511578533,"t":1711432800}
+{"o":8.762142531,"h":8.9024773545,"l":8.6366786773,"c":8.7898043794,"v":762819.3311960201,"t":1711436400}
+{"o":8.7898043794,"h":8.8257108077,"l":8.6489720674,"c":8.7699161875,"v":612410.2368357249,"t":1711440000}
+{"o":8.7699161875,"h":8.8897152643,"l":8.730715322,"c":8.8420843891,"v":424894.665459368,"t":1711443600}
+{"o":8.8420843891,"h":8.9272162715,"l":8.7920698153,"c":8.8710589006,"v":440613.1263263805,"t":1711447200}
+{"o":8.8710589006,"h":8.977365923,"l":8.8393549797,"c":8.9110522007,"v":486436.057965146,"t":1711450800}
+{"o":8.9110522007,"h":8.9530337419,"l":8.7800421728,"c":8.8477460909,"v":499588.5687298406,"t":1711454400}
+{"o":8.8477460909,"h":8.9232075762,"l":8.6986480787,"c":8.8077788953,"v":743360.8596626319,"t":1711458000}
+{"o":8.8077788953,"h":8.9717275388,"l":8.6215704488,"c":8.7691887341,"v":1240480.545082072,"t":1711461600}
+{"o":8.7691887341,"h":8.9274826521,"l":8.5950052599,"c":8.8084656116,"v":781057.2129540882,"t":1711465200}
+{"o":8.8084656116,"h":9.004948168,"l":8.5360399596,"c":8.7282569514,"v":712419.0228572409,"t":1711468800}
+{"o":8.7282569514,"h":8.806722215,"l":8.6707978783,"c":8.7861886476,"v":540307.1422538998,"t":1711472400}
+{"o":8.7861886476,"h":8.9125091508,"l":8.7287203122,"c":8.7855456423,"v":437692.5521795145,"t":1711476000}
+{"o":8.7855456423,"h":8.9406469216,"l":8.6860473934,"c":8.8631161621,"v":533698.8065822752,"t":1711479600}
+{"o":8.8631161621,"h":8.9636650891,"l":8.75806611,"c":8.9376997301,"v":486189.9451757885,"t":1711483200}
+{"o":8.9376997301,"h":9.1144401432,"l":8.8791725634,"c":8.9744791746,"v":418626.0873871145,"t":1711486800}
+{"o":8.9744791746,"h":9.1161725486,"l":8.8247128546,"c":9.0781935433,"v":458498.5346974599,"t":1711490400}
+{"o":9.0781935433,"h":9.0934956833,"l":8.8434306931,"c":8.8728014002,"v":427518.2129884121,"t":1711494000}
+{"o":8.8728014002,"h":9.7765381306,"l":8.7151430712,"c":9.0195323956,"v":605207.2456684929,"t":1711497600}
+{"o":9.0195323956,"h":9.4796330533,"l":8.4502354709,"c":8.8425046806,"v":542739.2798047842,"t":1711501200}
+{"o":8.8425046806,"h":8.9035859909,"l":8.6707265332,"c":8.8240476348,"v":467444.8593605473,"t":1711504800}
+{"o":8.8240476348,"h":8.8257069796,"l":8.5913733055,"c":8.7235722816,"v":527222.1676264369,"t":1711508400}
+{"o":8.7235722816,"h":9.2802588087,"l":8.6249287816,"c":8.9704267977,"v":526708.7394574899,"t":1711512000}
+{"o":8.9704267977,"h":9.0319189069,"l":8.8585702599,"c":8.9849164538,"v":368799.8971196701,"t":1711515600}
+{"o":8.9849164538,"h":9.0239383088,"l":8.6530517087,"c":8.9107929386,"v":445609.9890165981,"t":1711519200}
+{"o":8.9107929386,"h":8.9539337009,"l":8.6702600775,"c":8.7507122911,"v":460025.0870906182,"t":1711522800}
+{"o":8.7507122911,"h":8.8612675389,"l":8.61628523,"c":8.6797222809,"v":400309.5988659647,"t":1711526400}
+{"o":8.6797222809,"h":8.8314418203,"l":8.5970853225,"c":8.7363235482,"v":490299.0413946016,"t":1711530000}
+{"o":8.7363235482,"h":8.7788725973,"l":8.7015101345,"c":8.7568032265,"v":409541.5648297378,"t":1711533600}
+{"o":8.7568032265,"h":8.8561106496,"l":8.545983448,"c":8.7614873978,"v":401593.6185252172,"t":1711537200}
+{"o":8.7614873978,"h":8.9051280275,"l":8.6519977004,"c":8.7819426755,"v":433129.7207366778,"t":1711540800}
+{"o":8.7819426755,"h":9.0328590792,"l":8.6396324088,"c":8.7546598096,"v":833665.1403454186,"t":1711544400}
+{"o":8.7546598096,"h":8.9093191007,"l":8.5227933958,"c":8.8014317763,"v":959571.2404483759,"t":1711548000}
+{"o":8.8014317763,"h":8.8810522954,"l":8.6032718907,"c":8.6092679389,"v":647486.5313502687,"t":1711551600}
+{"o":8.6092679389,"h":8.8772522588,"l":8.5627461645,"c":8.7999648404,"v":632002.9770094092,"t":1711555200}
+{"o":8.7999648404,"h":8.9124483716,"l":8.7696193517,"c":8.8482842528,"v":403250.1024721296,"t":1711558800}
+{"o":8.8482842528,"h":9.045307376,"l":8.7539283335,"c":8.9087148138,"v":439032.0596771179,"t":1711562400}
+{"o":8.9087148138,"h":8.9899078795,"l":8.8631922319,"c":8.9447429409,"v":377219.3842139562,"t":1711566000}
+{"o":8.9447429409,"h":9.1380510024,"l":8.8908271417,"c":9.1351758931,"v":423981.5515513067,"t":1711569600}
+{"o":9.1351758931,"h":9.1547657067,"l":8.9718784844,"c":9.0256593888,"v":388168.2869830016,"t":1711573200}
+{"o":9.0256593888,"h":9.1645070845,"l":9.0024034998,"c":9.1462664993,"v":408454.426421199,"t":1711576800}
+{"o":9.1462664993,"h":9.1829295362,"l":9.0342064977,"c":9.1447461986,"v":391220.8861703369,"t":1711580400}
+{"o":9.1447461986,"h":9.2379750838,"l":9.0350312637,"c":9.1100405419,"v":584260.452812909,"t":1711584000}
+{"o":9.1100405419,"h":9.1878171687,"l":8.9623853869,"c":9.0317016269,"v":453867.9569257461,"t":1711587600}
+{"o":9.0317016269,"h":9.1132860341,"l":8.844214207,"c":8.9052799161,"v":545387.1038412243,"t":1711591200}
+{"o":8.9052799161,"h":8.9403909847,"l":8.6718680764,"c":8.7894684685,"v":436690.3052074439,"t":1711594800}
+{"o":8.7894684685,"h":8.8733418582,"l":8.5120606371,"c":8.6899207243,"v":406778.4536258844,"t":1711598400}
+{"o":8.6899207243,"h":8.7339752012,"l":7.7622880775,"c":7.7852918662,"v":332992.5334935344,"t":1711602000}
+{"o":7.7852918662,"h":8.5924406975,"l":7.7314192607,"c":8.5667849343,"v":364244.6261114317,"t":1711605600}
+{"o":8.5667849343,"h":8.6989242807,"l":8.4851322406,"c":8.6576839731,"v":316374.502027866,"t":1711609200}
+{"o":8.6576839731,"h":8.7591062474,"l":8.6186788762,"c":8.6228741939,"v":340285.62165156,"t":1711612800}
+{"o":8.6228741939,"h":8.7104984942,"l":8.5681239938,"c":8.634469649,"v":340159.3748221896,"t":1711616400}
+{"o":8.634469649,"h":8.6519157061,"l":8.4356594132,"c":8.523172313,"v":408152.8114788883,"t":1711620000}
+{"o":8.523172313,"h":8.7138748905,"l":8.440889635,"c":8.5824833043,"v":352974.0479828155,"t":1711623600}
+{"o":8.5824833043,"h":8.6101220826,"l":8.3002792619,"c":8.410813,"v":405923.7529376522,"t":1711627200}
+{"o":8.410813,"h":8.501942301,"l":7.976085324,"c":8.162510926,"v":514877.4118828775,"t":1711630800}
+{"o":8.162510926,"h":8.3453841658,"l":8.0195314544,"c":8.230769895,"v":683852.4378647153,"t":1711634400}
+{"o":8.230769895,"h":8.6808096878,"l":8.0950455348,"c":8.3638163569,"v":586793.7303020451,"t":1711638000}
+{"o":8.3638163569,"h":8.430219777,"l":8.2310206728,"c":8.3109902602,"v":549867.1159805016,"t":1711641600}
+{"o":8.3109902602,"h":8.3218104795,"l":8.2684777951,"c":8.3114976503,"v":479297.225039446,"t":1711645200}
+{"o":8.3114976503,"h":8.4038206465,"l":8.209813034,"c":8.3138192619,"v":440334.9822541228,"t":1711648800}
+{"o":8.3138192619,"h":8.3953704716,"l":7.9276855585,"c":8.0533499615,"v":547463.532528175,"t":1711652400}
+{"o":8.0533499615,"h":8.1467274303,"l":7.7119789376,"c":8.0359360719,"v":545649.2304326985,"t":1711656000}
+{"o":8.0359360719,"h":8.3297699692,"l":7.959881399,"c":8.2530403308,"v":576151.0694880687,"t":1711659600}
+{"o":8.2530403308,"h":8.3715802049,"l":8.0972628317,"c":8.2650610704,"v":451362.6339260364,"t":1711663200}
+{"o":8.2650610704,"h":8.40896682,"l":8.2137271687,"c":8.3316423443,"v":493996.7089723542,"t":1711666800}
+{"o":8.3316423443,"h":8.5316566873,"l":8.2253589246,"c":8.4816112495,"v":446949.4197318056,"t":1711670400}
+{"o":8.4816112495,"h":8.6387411003,"l":8.4584196825,"c":8.5452558912,"v":495941.8148154986,"t":1711674000}
+{"o":8.5452558912,"h":8.8103378117,"l":8.4684179481,"c":8.703622792,"v":507326.9627688175,"t":1711677600}
+{"o":8.703622792,"h":8.7551745648,"l":8.6136755687,"c":8.6336160141,"v":466443.8620010193,"t":1711681200}
+{"o":8.6336160141,"h":8.7495581168,"l":8.578740043,"c":8.6770403061,"v":435310.4577569775,"t":1711684800}
+{"o":8.6770403061,"h":8.7297275483,"l":8.5771450435,"c":8.6324404217,"v":462952.9531815926,"t":1711688400}
+{"o":8.6324404217,"h":8.6821272938,"l":8.5514719598,"c":8.6476467073,"v":353687.3951391025,"t":1711692000}
+{"o":8.6476467073,"h":8.6752994535,"l":8.4609599038,"c":8.5192793638,"v":409293.42825727,"t":1711695600}
+{"o":8.5192793638,"h":8.6364528703,"l":8.4370664028,"c":8.5338133945,"v":351922.6621630636,"t":1711699200}
+{"o":8.5338133945,"h":8.5909701473,"l":8.4057683761,"c":8.4239042871,"v":357814.3850476666,"t":1711702800}
+{"o":8.4239042871,"h":8.513599341,"l":8.3977983941,"c":8.4985479006,"v":360892.3266623789,"t":1711706400}
+{"o":8.4985479006,"h":8.5882192578,"l":8.4457361978,"c":8.4997714709,"v":356535.5957225305,"t":1711710000}
+{"o":8.4997714709,"h":8.5282413679,"l":8.0673600064,"c":8.3832252163,"v":406351.1033128157,"t":1711713600}
+{"o":8.3832252163,"h":8.5018314775,"l":8.1709833739,"c":8.3768383358,"v":498725.3777117218,"t":1711717200}
+{"o":8.3768383358,"h":8.5126934204,"l":8.0784947273,"c":8.2828173041,"v":584092.3150955115,"t":1711720800}
+{"o":8.2828173041,"h":8.3655059061,"l":7.9282190961,"c":8.1495102428,"v":682041.9932362582,"t":1711724400}
+{"o":8.1495102428,"h":8.2563635998,"l":7.8946854252,"c":8.0432808067,"v":597174.6123920849,"t":1711728000}
+{"o":8.0432808067,"h":8.4404068215,"l":7.9038160587,"c":8.3618812999,"v":671476.6153918322,"t":1711731600}
+{"o":8.3618812999,"h":8.4520069594,"l":8.2705617863,"c":8.335584514,"v":607634.9904592095,"t":1711735200}
+{"o":8.335584514,"h":8.4299342127,"l":8.3003100652,"c":8.4266429176,"v":630458.2799873208,"t":1711738800}
+{"o":8.4266429176,"h":8.5449012901,"l":8.3453871973,"c":8.470816294,"v":618584.9738531271,"t":1711742400}
+{"o":8.470816294,"h":8.5314513282,"l":8.2675825291,"c":8.3882592575,"v":644672.5058409896,"t":1711746000}
+{"o":8.3882592575,"h":8.5651903398,"l":8.3334671801,"c":8.5078619363,"v":563772.0686795012,"t":1711749600}
+{"o":8.5078619363,"h":8.5957616605,"l":8.4528447176,"c":8.4911816494,"v":631670.7039474623,"t":1711753200}
+{"o":8.4911816494,"h":8.5956781437,"l":8.1137023789,"c":8.2702685023,"v":649896.0617163791,"t":1711756800}
+{"o":8.2702685023,"h":8.3389283139,"l":8.043838182,"c":8.1245782319,"v":634082.0554284863,"t":1711760400}
+{"o":8.1245782319,"h":8.3453476239,"l":8.0650088189,"c":8.2698897669,"v":533113.0774373703,"t":1711764000}
+{"o":8.2698897669,"h":8.3813676319,"l":8.2661126483,"c":8.334487668,"v":536390.2790798545,"t":1711767600}
+{"o":8.334487668,"h":8.7563693187,"l":8.3265141451,"c":8.7259399471,"v":779021.7793808667,"t":1711771200}
+{"o":8.7259399471,"h":8.834657927,"l":8.6780314887,"c":8.7807569035,"v":733349.6627896441,"t":1711774800}
+{"o":8.7807569035,"h":8.8727763992,"l":8.6968503616,"c":8.7820515175,"v":744917.8899358142,"t":1711778400}
+{"o":8.7820515175,"h":8.821986271,"l":8.4933403738,"c":8.5318961635,"v":730758.3029392186,"t":1711782000}
+{"o":8.5318961635,"h":8.5682442963,"l":8.2544488207,"c":8.3799282429,"v":682327.0811668308,"t":1711785600}
+{"o":8.3799282429,"h":8.6080608102,"l":8.365545113,"c":8.476432606,"v":558663.0223087221,"t":1711789200}
+{"o":8.476432606,"h":8.5571548564,"l":8.4489263405,"c":8.475518499,"v":475890.8010013656,"t":1711792800}
+{"o":8.475518499,"h":8.6579072523,"l":8.4738729554,"c":8.5917324512,"v":488916.9027649061,"t":1711796400}
+{"o":8.5917324512,"h":8.6706986554,"l":8.5139167468,"c":8.570824886,"v":498413.4697176522,"t":1711800000}
+{"o":8.570824886,"h":8.8414745827,"l":8.3096985863,"c":8.7240652702,"v":533337.2705417044,"t":1711803600}
+{"o":8.7240652702,"h":8.7468821844,"l":8.5205266972,"c":8.6131227718,"v":569813.8056161746,"t":1711807200}
+{"o":8.6131227718,"h":8.6725153844,"l":8.5388696428,"c":8.6408559028,"v":678558.3567413904,"t":1711810800}
+{"o":8.6408559028,"h":8.7446686885,"l":8.5776145657,"c":8.6669426307,"v":733675.3604147336,"t":1711814400}
+{"o":8.6669426307,"h":8.714011367,"l":8.6146258649,"c":8.6739101159,"v":532634.5898639301,"t":1711818000}
+{"o":8.6739101159,"h":8.7100885465,"l":8.4356696861,"c":8.4411358198,"v":485741.2132579964,"t":1711821600}
+{"o":8.4411358198,"h":8.4891723402,"l":8.1842220916,"c":8.3103662314,"v":574035.972043477,"t":1711825200}
+{"o":8.3103662314,"h":8.3206660703,"l":8.2232533223,"c":8.2394895528,"v":430854.2580915273,"t":1711828800}
+{"o":8.2394895528,"h":8.326988743,"l":8.191452538,"c":8.3057429992,"v":397780.620733596,"t":1711832400}
+{"o":8.3057429992,"h":8.4113395509,"l":8.2630265866,"c":8.3880714016,"v":460261.0113453118,"t":1711836000}
+{"o":8.3880714016,"h":8.4246546227,"l":8.2551349388,"c":8.2952997651,"v":501265.1853030321,"t":1711839600}
+{"o":8.2952997651,"h":8.4541974065,"l":8.2744233276,"c":8.3804532521,"v":536660.428084523,"t":1711843200}
+{"o":8.3804532521,"h":8.4905776325,"l":8.312443381,"c":8.4650862003,"v":531878.6465764679,"t":1711846800}
+{"o":8.4650862003,"h":8.5325618416,"l":8.3683524641,"c":8.426680562,"v":548203.4525183358,"t":1711850400}
+{"o":8.426680562,"h":8.4688532264,"l":8.2208563268,"c":8.2720113067,"v":494455.1013991081,"t":1711854000}
+{"o":8.2720113067,"h":8.3290132073,"l":8.225809349,"c":8.2892713661,"v":376372.1931633227,"t":1711857600}
+{"o":8.2892713661,"h":8.3813907343,"l":8.2612705759,"c":8.3702847268,"v":378071.3370110907,"t":1711861200}
+{"o":8.3702847268,"h":8.3864643395,"l":8.2955410534,"c":8.3129209742,"v":373035.1923817963,"t":1711864800}
+{"o":8.3129209742,"h":8.4070405289,"l":8.3022366157,"c":8.3850071808,"v":374269.6918632304,"t":1711868400}
+{"o":8.3850071808,"h":8.4096566693,"l":8.3036490604,"c":8.3481329216,"v":462411.2547512687,"t":1711872000}
+{"o":8.3481329216,"h":8.3927653889,"l":8.2709848383,"c":8.3529875907,"v":490458.0818279352,"t":1711875600}
+{"o":8.3529875907,"h":8.6044422096,"l":8.2628277868,"c":8.4003359103,"v":413558.4160573506,"t":1711879200}
+{"o":8.4003359103,"h":8.4408260354,"l":8.3721508984,"c":8.3907541433,"v":366357.8131434062,"t":1711882800}
+{"o":8.3907541433,"h":8.4907586287,"l":8.3732179689,"c":8.4518640637,"v":384946.9722490637,"t":1711886400}
+{"o":8.4518640637,"h":8.5153630099,"l":8.3795638348,"c":8.4409651282,"v":500012.2847363994,"t":1711890000}
+{"o":8.4409651282,"h":8.4606560544,"l":8.3220113384,"c":8.3474037432,"v":484596.5660744924,"t":1711893600}
+{"o":8.3474037432,"h":8.411941275,"l":8.2891588018,"c":8.2951112091,"v":513732.8090508675,"t":1711897200}
+{"o":8.2951112091,"h":8.3553307962,"l":8.2309708305,"c":8.2683554389,"v":511793.1016651909,"t":1711900800}
+{"o":8.2683554389,"h":8.3443459361,"l":8.2442808146,"c":8.3284641029,"v":514315.4525762796,"t":1711904400}
+{"o":8.3284641029,"h":8.437179031,"l":8.2484718481,"c":8.3691284165,"v":535381.0856923526,"t":1711908000}
+{"o":8.3691284165,"h":8.5005345625,"l":8.3101238074,"c":8.4020532958,"v":625682.4684587063,"t":1711911600}
+{"o":8.4020532958,"h":8.4362396248,"l":8.3339137877,"c":8.3735547676,"v":520101.6161588357,"t":1711915200}
+{"o":8.3735547676,"h":8.4416928266,"l":8.334820809,"c":8.4273703248,"v":541950.1439051076,"t":1711918800}
+{"o":8.4273703248,"h":8.4990032607,"l":8.3504472568,"c":8.4725834555,"v":563996.8691336775,"t":1711922400}
+{"o":8.4725834555,"h":8.6063110884,"l":8.3507338762,"c":8.4495654072,"v":665198.7212063173,"t":1711926000}
+{"o":8.4495654072,"h":8.513544524,"l":8.3904649107,"c":8.460705125,"v":659809.285582968,"t":1711929600}
+{"o":8.460705125,"h":8.5629398639,"l":8.3399610036,"c":8.454058815,"v":683458.2659706465,"t":1711933200}
+{"o":8.454058815,"h":8.5396756915,"l":8.3695178331,"c":8.4431290572,"v":602799.1477044069,"t":1711936800}
+{"o":8.4431290572,"h":8.704824695,"l":8.3471271238,"c":8.4205596327,"v":635804.2229976046,"t":1711940400}
+{"o":8.4205596327,"h":8.47569838,"l":8.3386663296,"c":8.3608595573,"v":627463.2007594107,"t":1711944000}
+{"o":8.3608595573,"h":8.5383483128,"l":8.0491897871,"c":8.2371435779,"v":1033054.0400529092,"t":1711947600}
+{"o":8.2371435779,"h":8.5911679536,"l":8.2082705392,"c":8.4943279291,"v":826701.8437735512,"t":1711951200}
+{"o":8.4943279291,"h":8.5681446188,"l":8.4541565486,"c":8.4865556451,"v":525616.2719797484,"t":1711954800}
+{"o":8.4865556451,"h":8.5153819475,"l":8.3740635562,"c":8.4224403144,"v":610469.7508456717,"t":1711958400}
+{"o":8.4224403144,"h":8.4915172807,"l":8.3747362862,"c":8.4365871322,"v":435340.1057635996,"t":1711962000}
+{"o":8.4365871322,"h":8.5424341045,"l":8.3509559957,"c":8.4617596243,"v":429089.505620726,"t":1711965600}
+{"o":8.4617596243,"h":8.6225343313,"l":8.404094841,"c":8.507843153,"v":434059.6719671161,"t":1711969200}
+{"o":8.507843153,"h":8.623118119,"l":8.4958680882,"c":8.6193620639,"v":483267.1272320381,"t":1711972800}
+{"o":8.6193620639,"h":8.6643836654,"l":8.4928437573,"c":8.585873327,"v":610441.9280418333,"t":1711976400}
+{"o":8.585873327,"h":8.7364979488,"l":8.3114523574,"c":8.461316058,"v":861158.5225429549,"t":1711980000}
+{"o":8.461316058,"h":8.8387905857,"l":8.2328882564,"c":8.6220842005,"v":944537.9134976279,"t":1711983600}
+{"o":8.6220842005,"h":8.7585014223,"l":8.4724996379,"c":8.6209450699,"v":716766.9299014336,"t":1711987200}
+{"o":8.6209450699,"h":8.7029256933,"l":8.5415801648,"c":8.6926226713,"v":552535.1017297786,"t":1711990800}
+{"o":8.6926226713,"h":8.7007544554,"l":8.5350504093,"c":8.633172744,"v":615927.0925902927,"t":1711994400}
+{"o":8.633172744,"h":8.8528891652,"l":8.5952747992,"c":8.8014138123,"v":565248.6831439668,"t":1711998000}
+{"o":8.8014138123,"h":8.8697957642,"l":8.6959365256,"c":8.7912803115,"v":525307.6958228272,"t":1712001600}
+{"o":8.7912803115,"h":9.7574428015,"l":8.7335188033,"c":8.8831299191,"v":445290.5592555344,"t":1712005200}
+{"o":8.8831299191,"h":8.9259902247,"l":8.7912502914,"c":8.8354172524,"v":511870.0913031733,"t":1712008800}
+{"o":8.8354172524,"h":8.8851113038,"l":8.7560686065,"c":8.7948530497,"v":492025.2661315472,"t":1712012400}
+{"o":8.7948530497,"h":8.8494546565,"l":8.579044011,"c":8.6598615247,"v":628294.6785569793,"t":1712016000}
+{"o":8.6598615247,"h":8.8660463028,"l":8.6325277491,"c":8.7669263099,"v":515884.5692387876,"t":1712019600}
+{"o":8.7669263099,"h":9.0531072567,"l":8.3855799277,"c":8.7874137918,"v":1120510.9311404836,"t":1712023200}
+{"o":8.7874137918,"h":8.8839166218,"l":8.5837816217,"c":8.7481894773,"v":841080.5525450177,"t":1712026800}
+{"o":8.7481894773,"h":8.815972937,"l":8.6164697476,"c":8.6868382236,"v":649998.7862986173,"t":1712030400}
+{"o":8.6868382236,"h":8.7379973124,"l":8.5623598769,"c":8.7199702038,"v":651202.4701136549,"t":1712034000}
+{"o":8.7199702038,"h":8.8058895385,"l":8.6578256936,"c":8.7457156892,"v":647768.1874755371,"t":1712037600}
+{"o":8.7457156892,"h":8.7731421357,"l":8.4801355879,"c":8.5181817067,"v":495545.2455853969,"t":1712041200}
+{"o":8.5181817067,"h":8.54953803,"l":8.3582530061,"c":8.3891473687,"v":468450.1000772545,"t":1712044800}
+{"o":8.3891473687,"h":8.5109739715,"l":8.3154347575,"c":8.436156231,"v":600696.9440881163,"t":1712048400}
+{"o":8.436156231,"h":8.6628787088,"l":8.3110267431,"c":8.4736511245,"v":458000.5133048296,"t":1712052000}
+{"o":8.4736511245,"h":8.5000944891,"l":8.3025753544,"c":8.4267861904,"v":548194.3382071574,"t":1712055600}
+{"o":8.4267861904,"h":8.627302975,"l":8.3547124948,"c":8.4712149964,"v":528595.1806525829,"t":1712059200}
+{"o":8.4712149964,"h":8.7994865665,"l":8.3201299256,"c":8.7216418023,"v":716242.0435971136,"t":1712062800}
+{"o":8.7216418023,"h":8.9079163958,"l":8.6830002019,"c":8.8170966018,"v":675802.4004019846,"t":1712066400}
+{"o":8.8170966018,"h":8.9356374551,"l":8.6306184012,"c":8.7020681286,"v":721565.331263011,"t":1712070000}
+{"o":8.7020681286,"h":8.8782329726,"l":8.6437186766,"c":8.8185806231,"v":986624.358725987,"t":1712073600}
+{"o":8.8185806231,"h":8.9601548485,"l":8.669645082,"c":8.942362679,"v":706831.9398622251,"t":1712077200}
+{"o":8.942362679,"h":9.1400711737,"l":8.903388107,"c":9.12927298,"v":627785.9244072411,"t":1712080800}
+{"o":9.12927298,"h":9.2218331148,"l":9.0421062696,"c":9.1311426827,"v":580819.990321463,"t":1712084400}
+{"o":9.1311426827,"h":9.2048402002,"l":9.0300297434,"c":9.1226486627,"v":651254.0728505891,"t":1712088000}
+{"o":9.1226486627,"h":9.1531622406,"l":8.959747031,"c":9.0731109481,"v":630846.0775849565,"t":1712091600}
+{"o":9.0731109481,"h":9.1539664904,"l":9.0134992698,"c":9.0644087861,"v":471616.1100878541,"t":1712095200}
+{"o":9.0644087861,"h":9.1141944132,"l":8.8955995991,"c":8.9791775767,"v":487659.1244633506,"t":1712098800}
+{"o":8.9791775767,"h":9.0737766201,"l":8.7140182621,"c":8.9578679421,"v":736477.1169741516,"t":1712102400}
+{"o":8.9578679421,"h":9.2543079133,"l":8.812002591,"c":9.1712815168,"v":642361.9373044807,"t":1712106000}
+{"o":9.1712815168,"h":9.2316311247,"l":9.0076096423,"c":9.1294327935,"v":528595.4932049321,"t":1712109600}
+{"o":9.1294327935,"h":9.2915912853,"l":9.0456476473,"c":9.2482008515,"v":480156.9133887268,"t":1712113200}
+{"o":9.2482008515,"h":9.3356849865,"l":9.1768929777,"c":9.2734726639,"v":562255.1995955671,"t":1712116800}
+{"o":9.2734726639,"h":9.3726060212,"l":9.1082757545,"c":9.2252793084,"v":479814.680691823,"t":1712120400}
+{"o":9.2252793084,"h":9.3880175249,"l":9.1804512674,"c":9.3204296852,"v":483862.0798792936,"t":1712124000}
+{"o":9.3204296852,"h":9.3759884737,"l":9.2500666344,"c":9.2947432532,"v":368218.9190414741,"t":1712127600}
+{"o":9.2947432532,"h":9.4151351206,"l":9.2273888325,"c":9.3708740773,"v":428141.5365443233,"t":1712131200}
+{"o":9.3708740773,"h":9.412473093,"l":9.3095468774,"c":9.3512452018,"v":393732.4907310691,"t":1712134800}
+{"o":9.3512452018,"h":9.3890375321,"l":9.2014304109,"c":9.2662701026,"v":395340.7422968526,"t":1712138400}
+{"o":9.2662701026,"h":9.2864321345,"l":9.1575352033,"c":9.2318499993,"v":662062.3039502153,"t":1712142000}
+{"o":9.2318499993,"h":9.2922972759,"l":9.004098632,"c":9.0800193654,"v":742657.0114267241,"t":1712145600}
+{"o":9.0800193654,"h":9.188733509,"l":9.0068294093,"c":9.0746306168,"v":703563.7241250252,"t":1712149200}
+{"o":9.0746306168,"h":9.3012286673,"l":8.9753023902,"c":9.1512344047,"v":700739.6227908779,"t":1712152800}
+{"o":9.1512344047,"h":9.1695296189,"l":8.9939480283,"c":9.0605005679,"v":614576.7983068342,"t":1712156400}
+{"o":9.0605005679,"h":9.1627817687,"l":8.9847230229,"c":9.0538847386,"v":692118.3544162686,"t":1712160000}
+{"o":9.0538847386,"h":9.1416232452,"l":8.9525384913,"c":9.0297764726,"v":683747.1047137529,"t":1712163600}
+{"o":9.0297764726,"h":9.0621414635,"l":8.8552526508,"c":8.9520834978,"v":595227.6665091998,"t":1712167200}
+{"o":8.9520834978,"h":9.0343150745,"l":8.8234181526,"c":8.9010125112,"v":487514.8667188497,"t":1712170800}
+{"o":8.9010125112,"h":8.9971847162,"l":8.7552841216,"c":8.8790348904,"v":610461.5907008415,"t":1712174400}
+{"o":8.8790348904,"h":9.0446985345,"l":8.7768346518,"c":8.9843469092,"v":606741.2792568712,"t":1712178000}
+{"o":8.9843469092,"h":9.0501675033,"l":8.9511141,"c":9.0355613445,"v":486803.7557176527,"t":1712181600}
+{"o":9.0355613445,"h":9.0729934733,"l":8.9222419086,"c":8.982724459,"v":417031.7013371204,"t":1712185200}
+{"o":8.982724459,"h":9.1003714516,"l":8.9395419643,"c":9.0479604496,"v":482196.7974269486,"t":1712188800}
+{"o":9.0479604496,"h":9.0903732304,"l":8.9318311611,"c":9.0398607831,"v":464599.9934407229,"t":1712192400}
+{"o":9.0398607831,"h":9.0629277728,"l":8.8523683827,"c":8.9007491738,"v":586674.4718597378,"t":1712196000}
+{"o":8.9007491738,"h":8.9901420352,"l":8.7674944447,"c":8.8528411457,"v":564472.9572496719,"t":1712199600}
+{"o":8.8528411457,"h":8.8897945823,"l":8.6510732253,"c":8.8102488028,"v":547178.134416324,"t":1712203200}
+{"o":8.8102488028,"h":8.8825259257,"l":8.7634524026,"c":8.8419027359,"v":451572.191451756,"t":1712206800}
+{"o":8.8419027359,"h":8.9615159418,"l":8.8250693566,"c":8.930795558,"v":318000.8344923231,"t":1712210400}
+{"o":8.930795558,"h":9.0165652898,"l":8.8401421471,"c":8.92819916,"v":308103.2672731545,"t":1712214000}
+{"o":8.92819916,"h":9.0003422904,"l":8.906705096,"c":8.9662854855,"v":319884.7018131696,"t":1712217600}
+{"o":8.9662854855,"h":9.0145399438,"l":8.7256118603,"c":8.8310094998,"v":355999.3202354605,"t":1712221200}
+{"o":8.8310094998,"h":8.9499375929,"l":8.796754652,"c":8.8773233051,"v":323266.0483324282,"t":1712224800}
+{"o":8.8773233051,"h":8.9145161435,"l":8.8276427659,"c":8.8738346607,"v":347229.392501147,"t":1712228400}
+{"o":8.8738346607,"h":8.9690707189,"l":8.7925868936,"c":8.8125955398,"v":600925.3038919743,"t":1712232000}
+{"o":8.8125955398,"h":9.1190698599,"l":8.7674710586,"c":8.9355612051,"v":895990.315140921,"t":1712235600}
+{"o":8.9355612051,"h":9.0017304628,"l":8.7498343792,"c":8.9015285828,"v":555039.590056185,"t":1712239200}
+{"o":8.9015285828,"h":8.9300537875,"l":8.7730561424,"c":8.7999404782,"v":501116.0476026494,"t":1712242800}
+{"o":8.7999404782,"h":8.8709494187,"l":8.7876044211,"c":8.819702104,"v":421068.5755485399,"t":1712246400}
+{"o":8.819702104,"h":8.9519621267,"l":8.7155043043,"c":8.8413306833,"v":500637.3004927108,"t":1712250000}
+{"o":8.8413306833,"h":8.9275475906,"l":8.5683038843,"c":8.6254863606,"v":695609.5278781141,"t":1712253600}
+{"o":8.6254863606,"h":8.6830249949,"l":8.4611739881,"c":8.6104121646,"v":515930.9626756439,"t":1712257200}
+{"o":8.6104121646,"h":8.7866413619,"l":8.3145876731,"c":8.5770017536,"v":693514.2684575556,"t":1712260800}
+{"o":8.5770017536,"h":8.6676371332,"l":8.5117943448,"c":8.5870475784,"v":545432.5679701378,"t":1712264400}
+{"o":8.5870475784,"h":8.6425123004,"l":8.5562805032,"c":8.5961011626,"v":408231.6176703646,"t":1712268000}
+{"o":8.5961011626,"h":8.6950784918,"l":8.5698355856,"c":8.6810240375,"v":366758.5716477447,"t":1712271600}
+{"o":8.6810240375,"h":8.7492158472,"l":8.6055702525,"c":8.7027109765,"v":388243.258357385,"t":1712275200}
+{"o":8.7027109765,"h":8.7537557565,"l":8.5285898067,"c":8.5781590086,"v":473882.6518585252,"t":1712278800}
+{"o":8.5781590086,"h":8.7778993927,"l":8.3424007894,"c":8.5490009637,"v":538312.9597517985,"t":1712282400}
+{"o":8.5490009637,"h":8.6556056884,"l":8.5017039491,"c":8.5903465596,"v":366186.1363355089,"t":1712286000}
+{"o":8.5903465596,"h":8.6505284153,"l":8.3825642424,"c":8.4709055229,"v":390166.3965373354,"t":1712289600}
+{"o":8.4709055229,"h":8.8251643932,"l":8.2838423483,"c":8.6382980646,"v":566673.9800196788,"t":1712293200}
+{"o":8.6382980646,"h":8.700933419,"l":8.5481262014,"c":8.5815079456,"v":378861.7247399869,"t":1712296800}
+{"o":8.5815079456,"h":8.6475965815,"l":8.4411090268,"c":8.6098278073,"v":328399.6906478259,"t":1712300400}
+{"o":8.6098278073,"h":8.7130567268,"l":8.4096809881,"c":8.4647873335,"v":365938.2249895174,"t":1712304000}
+{"o":8.4647873335,"h":8.5417217468,"l":8.3628925762,"c":8.5100590607,"v":446534.2474635507,"t":1712307600}
+{"o":8.5100590607,"h":8.5944611429,"l":8.3428150041,"c":8.5055905373,"v":425411.1404703381,"t":1712311200}
+{"o":8.5055905373,"h":8.5652183479,"l":8.3605044565,"c":8.4111689139,"v":389863.3801117365,"t":1712314800}
+{"o":8.4111689139,"h":8.6152628941,"l":8.1595511082,"c":8.5829201679,"v":585285.2257971405,"t":1712318400}
+{"o":8.5829201679,"h":8.8467865203,"l":8.446701667,"c":8.6716709547,"v":595903.8485881521,"t":1712322000}
+{"o":8.6716709547,"h":8.856223123,"l":8.5356516099,"c":8.7043906571,"v":565931.0144288943,"t":1712325600}
+{"o":8.7043906571,"h":8.7596889059,"l":8.5183994851,"c":8.7126350341,"v":482869.7099390099,"t":1712329200}
+{"o":8.7126350341,"h":8.7423971937,"l":8.547689241,"c":8.6267896809,"v":420579.6904725811,"t":1712332800}
+{"o":8.6267896809,"h":8.6471087696,"l":8.436129752,"c":8.5461088335,"v":375898.5659888697,"t":1712336400}
+{"o":8.5461088335,"h":9.0530801091,"l":8.4915575251,"c":8.7315744575,"v":390341.6990891648,"t":1712340000}
+{"o":8.7315744575,"h":8.8430126845,"l":8.550896649,"c":8.6415526266,"v":432325.5412892138,"t":1712343600}
+{"o":8.6415526266,"h":8.7106137944,"l":8.608904879,"c":8.6475992872,"v":503460.6110724628,"t":1712347200}
+{"o":8.6475992872,"h":8.7712898346,"l":8.4535489367,"c":8.4792469039,"v":395190.1495829082,"t":1712350800}
+{"o":8.4792469039,"h":8.546156434,"l":8.0598042089,"c":8.1802783467,"v":313285.1839455844,"t":1712354400}
+{"o":8.1802783467,"h":8.2373350568,"l":7.9576165089,"c":8.0284101986,"v":277604.2789149527,"t":1712358000}
+{"o":8.0284101986,"h":8.3504394917,"l":7.989399243,"c":8.2384916478,"v":376962.9474839777,"t":1712361600}
+{"o":8.2384916478,"h":8.4003460807,"l":8.1975263941,"c":8.3190002109,"v":297057.6319243374,"t":1712365200}
+{"o":8.3190002109,"h":8.3895581807,"l":8.2567821967,"c":8.3110660154,"v":286018.3976951393,"t":1712368800}
+{"o":8.3110660154,"h":8.4351866778,"l":8.2597539304,"c":8.3807966938,"v":275813.2601684953,"t":1712372400}
+{"o":8.3807966938,"h":8.4681680073,"l":8.3303328956,"c":8.4288273836,"v":271594.9667716049,"t":1712376000}
+{"o":8.4288273836,"h":8.5525189347,"l":8.3775933597,"c":8.4906321931,"v":355455.5511410601,"t":1712379600}
+{"o":8.4906321931,"h":8.5246897444,"l":8.440594717,"c":8.5087753943,"v":303829.4996185338,"t":1712383200}
+{"o":8.5087753943,"h":8.5212865412,"l":8.3739501344,"c":8.4463154962,"v":282137.4049328621,"t":1712386800}
+{"o":8.4463154962,"h":8.4899436532,"l":8.4079307654,"c":8.475197119,"v":286174.8602497029,"t":1712390400}
+{"o":8.475197119,"h":8.5058617689,"l":8.3826691684,"c":8.3955560916,"v":288623.1460665449,"t":1712394000}
+{"o":8.3955560916,"h":8.5161611953,"l":8.3514896055,"c":8.4743470017,"v":240738.719090092,"t":1712397600}
+{"o":8.4743470017,"h":8.5010780665,"l":8.4140203731,"c":8.4385778244,"v":222830.1285795437,"t":1712401200}
+{"o":8.4385778244,"h":8.4708097039,"l":8.3760479221,"c":8.4125993374,"v":243586.2000824691,"t":1712404800}
+{"o":8.4125993374,"h":8.4310416667,"l":8.2802685656,"c":8.3647483399,"v":225867.17891166,"t":1712408400}
+{"o":8.3647483399,"h":8.4556751898,"l":8.282280078,"c":8.3740822722,"v":243647.3031735198,"t":1712412000}
+{"o":8.3740822722,"h":8.5815249142,"l":8.3472279457,"c":8.45280994,"v":313820.6450635003,"t":1712415600}
+{"o":8.45280994,"h":8.5542748988,"l":8.4277854258,"c":8.4776257821,"v":444284.3669711064,"t":1712419200}
+{"o":8.4776257821,"h":8.5242924676,"l":8.3377892676,"c":8.4319580174,"v":349988.1989165772,"t":1712422800}
+{"o":8.4319580174,"h":8.5036470672,"l":8.3463229372,"c":8.4139423812,"v":294259.4017274331,"t":1712426400}
+{"o":8.4139423812,"h":8.450143651,"l":8.3394039655,"c":8.3950551641,"v":278548.3612084679,"t":1712430000}
+{"o":8.3950551641,"h":8.4759646259,"l":8.3624728162,"c":8.4160556373,"v":304831.2210188123,"t":1712433600}
+{"o":8.4160556373,"h":8.4790704004,"l":8.3695842494,"c":8.4380732935,"v":320610.6222952188,"t":1712437200}
+{"o":8.4380732935,"h":8.5032023681,"l":8.4015067281,"c":8.4818731581,"v":425909.9198586494,"t":1712440800}
+{"o":8.4818731581,"h":8.6290945238,"l":8.471620867,"c":8.5152203253,"v":472917.8147868604,"t":1712444400}
+{"o":8.5152203253,"h":8.5535374741,"l":8.2865231716,"c":8.4094985902,"v":303440.198714212,"t":1712448000}
+{"o":8.4094985902,"h":8.6235114731,"l":8.4054450016,"c":8.6086394672,"v":418389.7510864414,"t":1712451600}
+{"o":8.6086394672,"h":8.6531728456,"l":8.5208039563,"c":8.5424258321,"v":378679.8504675934,"t":1712455200}
+{"o":8.5424258321,"h":8.6154970442,"l":8.4468256234,"c":8.4901939939,"v":368762.7480039085,"t":1712458800}
+{"o":8.4901939939,"h":8.6124143467,"l":8.4565832116,"c":8.494923084,"v":343145.9367356999,"t":1712462400}
+{"o":8.494923084,"h":8.5440804105,"l":8.4711860758,"c":8.5181055557,"v":276693.7894399663,"t":1712466000}
+{"o":8.5181055557,"h":8.5518194579,"l":8.4301263547,"c":8.4480944794,"v":360398.7040375868,"t":1712469600}
+{"o":8.4480944794,"h":8.4772755568,"l":8.4187223735,"c":8.4472965255,"v":282719.1749882387,"t":1712473200}
+{"o":8.4472965255,"h":8.5007820845,"l":8.426337423,"c":8.4639113891,"v":271471.4755826058,"t":1712476800}
+{"o":8.4639113891,"h":8.4883695819,"l":8.3861477129,"c":8.4279769025,"v":244824.6544298154,"t":1712480400}
+{"o":8.4279769025,"h":8.4868745265,"l":8.3963078264,"c":8.4785744096,"v":230318.6805231222,"t":1712484000}
+{"o":8.4785744096,"h":8.5477961973,"l":8.4006175275,"c":8.5257087826,"v":226994.9803700001,"t":1712487600}
+{"o":8.5257087826,"h":8.5789754326,"l":8.429240478,"c":8.5065035783,"v":216695.2012186792,"t":1712491200}
+{"o":8.5065035783,"h":8.5470306989,"l":8.484270784,"c":8.5271281324,"v":323754.3138121317,"t":1712494800}
+{"o":8.5271281324,"h":8.5663227617,"l":8.4318655812,"c":8.5132060225,"v":269527.5689243746,"t":1712498400}
+{"o":8.5132060225,"h":8.6488209053,"l":8.4096748835,"c":8.4936691863,"v":319732.9667653239,"t":1712502000}
+{"o":8.4936691863,"h":8.6337928199,"l":8.4729415723,"c":8.5705921543,"v":376868.981513099,"t":1712505600}
+{"o":8.5705921543,"h":8.6228509206,"l":8.4796946385,"c":8.5225415662,"v":350425.7673578372,"t":1712509200}
+{"o":8.5225415662,"h":8.5618722246,"l":8.4036449906,"c":8.4735832959,"v":409493.181421171,"t":1712512800}
+{"o":8.4735832959,"h":8.5085390749,"l":8.4107873379,"c":8.4481612128,"v":451880.7047173231,"t":1712516400}
+{"o":8.4481612128,"h":8.5076760273,"l":8.3728230155,"c":8.4346768087,"v":370218.176719682,"t":1712520000}
+{"o":8.4346768087,"h":8.4732539373,"l":8.1483049217,"c":8.2442925586,"v":294932.4315392583,"t":1712523600}
+{"o":8.2442925586,"h":8.486767356,"l":7.658293558,"c":7.8078282954,"v":290559.4242101269,"t":1712527200}
+{"o":7.8078282954,"h":8.4134717889,"l":7.5289674786,"c":8.3531650381,"v":261051.9265595026,"t":1712530800}
+{"o":8.3531650381,"h":8.3788965802,"l":8.1213600249,"c":8.2447222863,"v":312223.0448874986,"t":1712534400}
+{"o":8.2447222863,"h":8.3291641096,"l":8.1899115304,"c":8.2286204307,"v":266238.4338852523,"t":1712538000}
+{"o":8.2286204307,"h":8.2686551957,"l":8.1320676806,"c":8.1777684624,"v":311795.3857405398,"t":1712541600}
+{"o":8.1777684624,"h":8.2142166967,"l":8.0607992399,"c":8.1509512921,"v":324421.6085777877,"t":1712545200}
+{"o":8.1509512921,"h":8.2003711416,"l":8.0644389104,"c":8.0971778059,"v":301592.1455910362,"t":1712548800}
+{"o":8.0971778059,"h":8.1602003329,"l":8.0111050106,"c":8.119137837,"v":285558.3844919817,"t":1712552400}
+{"o":8.119137837,"h":8.209783885,"l":8.0625762379,"c":8.1344934071,"v":306331.1450676559,"t":1712556000}
+{"o":8.1344934071,"h":8.3367115073,"l":8.1077989065,"c":8.2754511308,"v":471852.0398276009,"t":1712559600}
+{"o":8.2754511308,"h":8.4872967442,"l":8.2326433213,"c":8.4193519971,"v":532190.9336457343,"t":1712563200}
+{"o":8.4193519971,"h":8.505864608,"l":8.2828172696,"c":8.3186939622,"v":425671.2802487258,"t":1712566800}
+{"o":8.3186939622,"h":8.3716090558,"l":8.1320030192,"c":8.1989282553,"v":333450.2316672222,"t":1712570400}
+{"o":8.1989282553,"h":8.2190001355,"l":8.0754729476,"c":8.1159108447,"v":283692.4628037331,"t":1712574000}
+{"o":8.1159108447,"h":8.1776079831,"l":8.0084305999,"c":8.0366161072,"v":326592.6381638771,"t":1712577600}
+{"o":8.0366161072,"h":8.3177230536,"l":7.968636233,"c":8.0936857013,"v":457885.4607161164,"t":1712581200}
+{"o":8.0936857013,"h":8.2925965084,"l":7.932178075,"c":8.237660385,"v":372608.206133695,"t":1712584800}
+{"o":8.237660385,"h":8.3520277169,"l":8.2090328263,"c":8.3134198581,"v":592737.524523861,"t":1712588400}
+{"o":8.3134198581,"h":8.5087770718,"l":8.263075396,"c":8.3499965993,"v":569337.1243292686,"t":1712592000}
+{"o":8.3499965993,"h":8.7164955874,"l":8.2771168273,"c":8.3176996842,"v":494160.1800535903,"t":1712595600}
+{"o":8.3176996842,"h":8.3832393519,"l":8.2763721771,"c":8.2844697729,"v":352965.0782821475,"t":1712599200}
+{"o":8.2844697729,"h":8.3120987493,"l":8.2151190795,"c":8.2521423762,"v":392449.2181846958,"t":1712602800}
+{"o":8.2521423762,"h":8.3809534817,"l":8.2146234533,"c":8.339515913,"v":349360.9345053649,"t":1712606400}
+{"o":8.339515913,"h":8.4155415151,"l":8.3284757677,"c":8.403066497,"v":328793.7520238877,"t":1712610000}
+{"o":8.403066497,"h":8.421095233,"l":8.3356079026,"c":8.3841501669,"v":327080.3476036525,"t":1712613600}
+{"o":8.3841501669,"h":8.4903189909,"l":8.242969863,"c":8.2993485079,"v":398555.4994520341,"t":1712617200}
+{"o":8.2993485079,"h":8.3187112372,"l":8.1398544627,"c":8.2426517397,"v":404749.6826202532,"t":1712620800}
+{"o":8.2426517397,"h":8.2684847025,"l":8.0089406833,"c":8.0667837336,"v":429728.3614464046,"t":1712624400}
+{"o":8.0667837336,"h":8.1425890609,"l":7.7133692657,"c":8.0399646636,"v":354255.8403306752,"t":1712628000}
+{"o":8.0399646636,"h":8.1003572051,"l":7.8563767593,"c":7.979389192,"v":341802.2604274219,"t":1712631600}
+{"o":7.979389192,"h":8.0093359775,"l":7.9368995199,"c":7.9862624696,"v":335123.7954575398,"t":1712635200}
+{"o":7.9862624696,"h":8.1042853967,"l":7.9649216425,"c":8.0418023931,"v":289613.9198473616,"t":1712638800}
+{"o":8.0418023931,"h":8.0643651014,"l":7.8854276814,"c":7.9275521669,"v":475496.9339505335,"t":1712642400}
+{"o":7.9275521669,"h":7.9809260768,"l":7.8562559883,"c":7.9261166554,"v":525861.6809596611,"t":1712646000}
+{"o":7.9261166554,"h":7.9594658997,"l":7.7131893785,"c":7.9295507339,"v":494121.2364153977,"t":1712649600}
+{"o":7.9295507339,"h":7.9794290623,"l":7.843866712,"c":7.923828603,"v":343650.4307138242,"t":1712653200}
+{"o":7.923828603,"h":7.9788233191,"l":7.8878311014,"c":7.9491127038,"v":293987.8209715058,"t":1712656800}
+{"o":7.9491127038,"h":8.1083837718,"l":7.9280657826,"c":8.0778529026,"v":289813.2358545386,"t":1712660400}
+{"o":8.0778529026,"h":8.1014001783,"l":7.9442027421,"c":8.0583154444,"v":291678.988816784,"t":1712664000}
+{"o":8.0583154444,"h":8.0769987292,"l":7.9472498866,"c":7.9560821911,"v":352306.3496480605,"t":1712667600}
+{"o":7.9560821911,"h":8.0607256722,"l":7.7781161293,"c":7.9083054934,"v":521445.3610554846,"t":1712671200}
+{"o":7.9083054934,"h":7.9633891282,"l":7.7386303537,"c":7.9022113564,"v":559515.4228510449,"t":1712674800}
+{"o":7.9022113564,"h":8.1568723432,"l":7.8638602609,"c":8.1044354786,"v":470987.2621553282,"t":1712678400}
+{"o":8.1044354786,"h":8.3526029432,"l":8.0685481312,"c":8.239063126,"v":446036.9514094198,"t":1712682000}
+{"o":8.239063126,"h":8.2763394801,"l":8.1589334082,"c":8.1889857685,"v":312132.3418188925,"t":1712685600}
+{"o":8.1889857685,"h":8.2194057933,"l":8.122075866,"c":8.1901591283,"v":292822.2486040393,"t":1712689200}
+{"o":8.1901591283,"h":8.2849163422,"l":8.1457112958,"c":8.1974131445,"v":226638.6131288732,"t":1712692800}
+{"o":8.1974131445,"h":8.2991142763,"l":8.1322257723,"c":8.2077806545,"v":191917.6687086879,"t":1712696400}
+{"o":8.2077806545,"h":8.2484829933,"l":8.1568628877,"c":8.2010811466,"v":224170.8353656581,"t":1712700000}
+{"o":8.2010811466,"h":8.2806869031,"l":8.1041372459,"c":8.1243304473,"v":249292.013767943,"t":1712703600}
+{"o":8.1243304473,"h":8.1590301034,"l":8.066320479,"c":8.1221119523,"v":229413.7480968684,"t":1712707200}
+{"o":8.1221119523,"h":8.1491924551,"l":7.9326778488,"c":8.1264937975,"v":278006.0790738173,"t":1712710800}
+{"o":8.1264937975,"h":8.1739787665,"l":7.9048669412,"c":7.9817343448,"v":335048.1790739372,"t":1712714400}
+{"o":7.9817343448,"h":8.0862995244,"l":7.9415369771,"c":8.0556691561,"v":341634.5120074128,"t":1712718000}
+{"o":8.0556691561,"h":8.0875928516,"l":8.0155489444,"c":8.03017459,"v":299945.3008485548,"t":1712721600}
+{"o":8.03017459,"h":8.0883647174,"l":7.9189482711,"c":8.0376916841,"v":336058.3256403877,"t":1712725200}
+{"o":8.0376916841,"h":8.1338276715,"l":8.0287594385,"c":8.0827222771,"v":210796.1708407369,"t":1712728800}
+{"o":8.0827222771,"h":8.1402105165,"l":7.995732251,"c":8.0521681277,"v":235982.995808423,"t":1712732400}
+{"o":8.0521681277,"h":8.0651499123,"l":7.9541432837,"c":7.9716771922,"v":301395.5438732871,"t":1712736000}
+{"o":7.9716771922,"h":8.0374659842,"l":7.915524225,"c":7.9549434296,"v":272407.1505841322,"t":1712739600}
+{"o":7.9549434296,"h":8.0072640698,"l":7.8181832866,"c":7.8758597281,"v":304612.2989390066,"t":1712743200}
+{"o":7.8758597281,"h":7.9216360846,"l":7.8551953933,"c":7.9083871471,"v":283414.4498060888,"t":1712746800}
+{"o":7.9083871471,"h":8.0247646787,"l":7.540839455,"c":7.7809428371,"v":692382.2004974621,"t":1712750400}
+{"o":7.7809428371,"h":7.8101140514,"l":7.5566570395,"c":7.79116187,"v":478458.4354684574,"t":1712754000}
+{"o":7.79116187,"h":7.9870220611,"l":7.6662979309,"c":7.8606153383,"v":511541.4339822218,"t":1712757600}
+{"o":7.8606153383,"h":7.9214020182,"l":7.764369391,"c":7.8564725503,"v":370509.2877382616,"t":1712761200}
+{"o":7.8564725503,"h":8.0393846024,"l":7.0882860515,"c":7.3095645106,"v":449545.7720736461,"t":1712764800}
+{"o":7.3095645106,"h":7.6676977167,"l":7.1331293426,"c":7.5118328591,"v":419954.7129405387,"t":1712768400}
+{"o":7.5118328591,"h":7.5186932702,"l":6.4594291308,"c":6.7071252768,"v":382098.2584312846,"t":1712772000}
+{"o":6.7071252768,"h":7.266713493,"l":6.6599167638,"c":7.1903227417,"v":334543.7538616842,"t":1712775600}
+{"o":7.1903227417,"h":7.2420803877,"l":5.6594483956,"c":5.6872360493,"v":313776.4032968649,"t":1712779200}
+{"o":5.6872360493,"h":6.3397217747,"l":5.2014852537,"c":5.7918400204,"v":291804.9499901835,"t":1712782800}
+{"o":5.7918400204,"h":6.2925557389,"l":5.7456986016,"c":6.2161853515,"v":624009.955681461,"t":1712786400}
+{"o":6.2161853515,"h":6.3438910356,"l":5.864547209,"c":6.0124250995,"v":438106.8202370485,"t":1712790000}
+{"o":6.0124250995,"h":6.0287547649,"l":5.3950549906,"c":5.491788401,"v":389376.768827321,"t":1712793600}
+{"o":5.491788401,"h":5.9251099714,"l":5.454696337,"c":5.5284109607,"v":358456.4142150428,"t":1712797200}
+{"o":5.5284109607,"h":5.753757061,"l":5.3945029243,"c":5.4847488908,"v":476514.2793516175,"t":1712800800}
+{"o":5.4847488908,"h":5.6780938817,"l":5.0377795303,"c":5.6520389627,"v":375531.9207648841,"t":1712804400}
+{"o":5.6520389627,"h":6.4763673111,"l":5.3283272139,"c":5.46435589,"v":385587.1550594167,"t":1712808000}
+{"o":5.46435589,"h":5.7091395536,"l":5.3025152678,"c":5.6856275985,"v":436072.0973428082,"t":1712811600}
+{"o":5.6856275985,"h":6.3504134284,"l":5.661413644,"c":6.3186949719,"v":380718.1272228521,"t":1712815200}
+{"o":6.3186949719,"h":6.3794540329,"l":6.1918657747,"c":6.2081943475,"v":365676.4976524862,"t":1712818800}
+{"o":6.2081943475,"h":6.3446635466,"l":6.160638401,"c":6.2879899709,"v":331675.6993671103,"t":1712822400}
+{"o":6.2879899709,"h":6.6926846915,"l":6.2173038522,"c":6.5692807707,"v":282129.1120496548,"t":1712826000}
+{"o":6.5692807707,"h":6.6927418365,"l":6.3226615624,"c":6.3324683194,"v":310414.4793259304,"t":1712829600}
+{"o":6.3324683194,"h":6.833821362,"l":6.2485921167,"c":6.5487742726,"v":344951.4964270376,"t":1712833200}
+{"o":6.5487742726,"h":6.6411866186,"l":6.2275226255,"c":6.454046308,"v":399651.4956947253,"t":1712836800}
+{"o":6.454046308,"h":6.5892249468,"l":6.3193542475,"c":6.4477265159,"v":490222.8197790714,"t":1712840400}
+{"o":6.4477265159,"h":6.7342463843,"l":6.3405830752,"c":6.6868740541,"v":496689.0654732334,"t":1712844000}
+{"o":6.6868740541,"h":7.1677229921,"l":6.5060468462,"c":6.9303462454,"v":515307.8618253566,"t":1712847600}
+{"o":6.9303462454,"h":7.1446615116,"l":6.7552444478,"c":7.051257289,"v":408943.7424155722,"t":1712851200}
+{"o":7.051257289,"h":7.167751556,"l":6.6840076417,"c":6.7573334965,"v":400609.0818474078,"t":1712854800}
+{"o":6.7573334965,"h":7.0292944962,"l":6.7166241798,"c":6.9402979273,"v":465968.0500100791,"t":1712858400}
+{"o":6.9402979273,"h":6.9865399184,"l":6.7479337712,"c":6.8214584515,"v":362783.4414221118,"t":1712862000}
+{"o":6.8214584515,"h":6.8728294278,"l":6.7682596073,"c":6.7878949734,"v":376561.3498534191,"t":1712865600}
+{"o":6.7878949734,"h":6.8415275763,"l":5.8726904516,"c":5.9355061575,"v":448309.4532641235,"t":1712869200}
+{"o":5.9355061575,"h":6.3020399526,"l":5.9104275148,"c":6.2646449124,"v":413159.3935150885,"t":1712872800}
+{"o":6.2646449124,"h":6.4264953276,"l":6.2297062221,"c":6.3719578382,"v":400594.0817476851,"t":1712876400}
+{"o":6.3719578382,"h":6.4621661976,"l":6.0561083505,"c":6.3509091343,"v":354376.7453438835,"t":1712880000}
+{"o":6.3509091343,"h":6.5618540559,"l":6.295556366,"c":6.4690693358,"v":388517.3877311876,"t":1712883600}
+{"o":6.4690693358,"h":6.6103838104,"l":6.3105272177,"c":6.5418828035,"v":378936.358440692,"t":1712887200}
+{"o":6.5418828035,"h":6.6529552311,"l":6.4451583346,"c":6.5651604241,"v":321275.4947000801,"t":1712890800}
+{"o":6.5651604241,"h":6.8075577876,"l":6.5224124985,"c":6.776293747,"v":318128.9549525381,"t":1712894400}
+{"o":6.776293747,"h":7.0933076809,"l":6.7541407404,"c":7.0673055731,"v":376345.204405585,"t":1712898000}
+{"o":7.0673055731,"h":7.0778832936,"l":6.981287992,"c":7.0086979897,"v":323824.7842033887,"t":1712901600}
+{"o":7.0086979897,"h":7.4478466053,"l":6.9498070393,"c":7.2406389611,"v":282165.2938077822,"t":1712905200}
+{"o":7.2406389611,"h":7.2646118544,"l":7.0858430492,"c":7.1507970607,"v":300327.6977764865,"t":1712908800}
+{"o":7.1507970607,"h":7.2297705007,"l":7.1060422383,"c":7.1683313435,"v":257231.1744530716,"t":1712912400}
+{"o":7.1683313435,"h":7.1796823487,"l":7.0508003134,"c":7.0886752266,"v":294259.5982201382,"t":1712916000}
+{"o":7.0886752266,"h":7.2497754803,"l":6.8743541896,"c":7.0009946976,"v":308692.4337234065,"t":1712919600}
+{"o":7.0009946976,"h":7.1182330546,"l":6.625664293,"c":6.9504172492,"v":394717.3576990932,"t":1712923200}
+{"o":6.9504172492,"h":7.0177462238,"l":6.7521778274,"c":6.8684504377,"v":681268.8706007948,"t":1712926800}
+{"o":6.8684504377,"h":7.0459159818,"l":6.7969210003,"c":6.9409719813,"v":493891.8433476713,"t":1712930400}
+{"o":6.9409719813,"h":7.0422126718,"l":6.8398333376,"c":6.927502135,"v":458190.7578543812,"t":1712934000}
+{"o":6.927502135,"h":7.254093837,"l":6.8156716182,"c":7.1415213736,"v":619376.7020968548,"t":1712937600}
+{"o":7.1415213736,"h":7.2395096013,"l":6.8221048844,"c":7.1039530789,"v":920698.9368013907,"t":1712941200}
+{"o":7.1039530789,"h":7.3895149931,"l":6.1292320818,"c":6.8245060372,"v":1301114.7199368828,"t":1712944800}
+{"o":6.8245060372,"h":7.1819473494,"l":6.1800297419,"c":6.5042031813,"v":1018628.8791229588,"t":1712948400}
+{"o":6.5042031813,"h":6.7928068551,"l":6.3377070124,"c":6.6147259187,"v":605485.8285987531,"t":1712952000}
+{"o":6.6147259187,"h":6.7821181887,"l":6.4747110835,"c":6.6166743038,"v":522027.9152722628,"t":1712955600}
+{"o":6.6166743038,"h":6.706259529,"l":6.3815663976,"c":6.6112284902,"v":551297.6443105165,"t":1712959200}
+{"o":6.6112284902,"h":6.8298777681,"l":6.5281706417,"c":6.7503060968,"v":469606.0793523626,"t":1712962800}
+{"o":6.7503060968,"h":6.809331628,"l":6.63176095,"c":6.6760966542,"v":475668.2260048667,"t":1712966400}
+{"o":6.6760966542,"h":6.7636710706,"l":6.2987990117,"c":6.4845106382,"v":575019.0071738492,"t":1712970000}
+{"o":6.4845106382,"h":6.6971535475,"l":6.3357502186,"c":6.6746769165,"v":570252.7681298567,"t":1712973600}
+{"o":6.6746769165,"h":6.8436359813,"l":6.5865609709,"c":6.755169438,"v":490911.7390000162,"t":1712977200}
+{"o":6.755169438,"h":6.9226410708,"l":6.7289429789,"c":6.8454204264,"v":446100.9719354991,"t":1712980800}
+{"o":6.8454204264,"h":6.9086899124,"l":6.664923169,"c":6.675252009,"v":327235.4108459913,"t":1712984400}
+{"o":6.675252009,"h":6.7411832163,"l":6.5190802304,"c":6.5990239318,"v":300229.986835626,"t":1712988000}
+{"o":6.5990239318,"h":6.6441796909,"l":6.4019646744,"c":6.4817625684,"v":259693.2389070086,"t":1712991600}
+{"o":6.4817625684,"h":6.5263998291,"l":6.3899060946,"c":6.4191307567,"v":261335.3254184601,"t":1712995200}
+{"o":6.4191307567,"h":6.4911275645,"l":6.3890517196,"c":6.4606974771,"v":321600.8020972632,"t":1712998800}
+{"o":6.4606974771,"h":6.5346917389,"l":6.4314290819,"c":6.494870136,"v":313275.0101754339,"t":1713002400}
+{"o":6.494870136,"h":6.6129513371,"l":6.4513074607,"c":6.5200838179,"v":320142.1527203612,"t":1713006000}
+{"o":6.5200838179,"h":6.6885090639,"l":6.4711268337,"c":6.6310467826,"v":307590.7931676332,"t":1713009600}
+{"o":6.6310467826,"h":6.6877488792,"l":6.4158913637,"c":6.4667074117,"v":322847.8373284125,"t":1713013200}
+{"o":6.4667074117,"h":6.6604450819,"l":6.3744522973,"c":6.5765453541,"v":329710.7420481417,"t":1713016800}
+{"o":6.5765453541,"h":6.7055654654,"l":6.4836943889,"c":6.5829702384,"v":451645.3748554373,"t":1713020400}
+{"o":6.5829702384,"h":6.633793238,"l":6.3756141289,"c":6.4413811915,"v":505745.8500975942,"t":1713024000}
+{"o":6.4413811915,"h":6.4447345188,"l":4.9449568549,"c":5.1370105307,"v":1035497.6045561398,"t":1713027600}
+{"o":5.1370105307,"h":5.4045116899,"l":4.5748507179,"c":4.910030434,"v":690845.9478574046,"t":1713031200}
+{"o":4.910030434,"h":5.4662073344,"l":4.3216111093,"c":4.8796579194,"v":695156.3008874955,"t":1713034800}
+{"o":4.8796579194,"h":5.8670756097,"l":4.1983621343,"c":5.3991661648,"v":2045557.5223201418,"t":1713038400}
+{"o":5.3991661648,"h":5.7862071929,"l":4.9015714031,"c":5.5279488932,"v":1377346.1699867893,"t":1713042000}
+{"o":5.5279488932,"h":6.228342101,"l":5.23538851,"c":5.8696256867,"v":1454908.3982093148,"t":1713045600}
+{"o":5.8696256867,"h":5.9184127222,"l":5.4418189462,"c":5.7507910771,"v":1094016.6739870701,"t":1713049200}
+{"o":5.7507910771,"h":5.8699835889,"l":5.5678482381,"c":5.6836272334,"v":820917.2660027619,"t":1713052800}
+{"o":5.6836272334,"h":5.8176480975,"l":5.5398789231,"c":5.7250901561,"v":506771.7284363848,"t":1713056400}
+{"o":5.7250901561,"h":5.9078950634,"l":5.5299592781,"c":5.6723291291,"v":482946.3484716521,"t":1713060000}
+{"o":5.6723291291,"h":5.9489343433,"l":5.2148370951,"c":5.6333584205,"v":525794.7847626437,"t":1713063600}
+{"o":5.6333584205,"h":5.9614282037,"l":5.5664559405,"c":5.8844251058,"v":546854.108022369,"t":1713067200}
+{"o":5.8844251058,"h":6.2431166783,"l":5.8619458144,"c":6.1765993666,"v":569586.6546318701,"t":1713070800}
+{"o":6.1765993666,"h":6.3028981151,"l":6.0724006427,"c":6.1973885983,"v":469050.9864306284,"t":1713074400}
+{"o":6.1973885983,"h":6.2620934654,"l":6.1164458786,"c":6.2027565257,"v":379801.3202075419,"t":1713078000}
+{"o":6.2027565257,"h":6.2683077811,"l":6.0534339165,"c":6.0875373902,"v":424135.495332757,"t":1713081600}
+{"o":6.0875373902,"h":6.1569951331,"l":5.9672000073,"c":6.033296657,"v":408911.0851353324,"t":1713085200}
+{"o":6.033296657,"h":6.1332511432,"l":5.9926237753,"c":6.038511973,"v":449452.1909573888,"t":1713088800}
+{"o":6.038511973,"h":6.7352551918,"l":5.7299577525,"c":6.1396753131,"v":389149.2052166823,"t":1713092400}
+{"o":6.1396753131,"h":6.6632587216,"l":6.102321483,"c":6.3371815295,"v":437492.7620781802,"t":1713096000}
+{"o":6.3371815295,"h":6.4246808187,"l":6.0705902975,"c":6.1563662394,"v":533493.7082841435,"t":1713099600}
+{"o":6.1563662394,"h":6.2898894885,"l":5.8806480601,"c":6.0318458986,"v":598100.0974592204,"t":1713103200}
+{"o":6.0318458986,"h":6.1926587015,"l":5.8892490072,"c":5.9512085822,"v":568226.9574370212,"t":1713106800}
+{"o":5.9512085822,"h":6.2018167273,"l":5.908245491,"c":6.0280537163,"v":574135.2446355114,"t":1713110400}
+{"o":6.0280537163,"h":6.0893230962,"l":5.6711018836,"c":5.9666955,"v":851365.3251176947,"t":1713114000}
+{"o":5.9666955,"h":6.1993736312,"l":5.7059009281,"c":5.9136383224,"v":613334.382929309,"t":1713117600}
+{"o":5.9136383224,"h":6.0106505462,"l":5.7404327566,"c":5.7975253654,"v":432825.5025714876,"t":1713121200}
+{"o":5.7975253654,"h":5.8918418502,"l":5.6244385231,"c":5.773503054,"v":457108.3263236984,"t":1713124800}
+{"o":5.773503054,"h":6.1963158867,"l":5.706043659,"c":6.1629210724,"v":435577.2797487822,"t":1713128400}
+{"o":6.1629210724,"h":6.6243888048,"l":6.0787506932,"c":6.477941657,"v":764927.2966292386,"t":1713132000}
+{"o":6.477941657,"h":6.5802656625,"l":6.2818580585,"c":6.3644563934,"v":534048.6422429708,"t":1713135600}
+{"o":6.3644563934,"h":6.5672678605,"l":6.1905566126,"c":6.4419017501,"v":457298.1618449016,"t":1713139200}
+{"o":6.4419017501,"h":6.5173077927,"l":6.3646052949,"c":6.4463926911,"v":410028.2248456255,"t":1713142800}
+{"o":6.4463926911,"h":6.468041359,"l":6.3542345651,"c":6.3811393463,"v":347784.877426221,"t":1713146400}
+{"o":6.3811393463,"h":6.4972235014,"l":6.3446683089,"c":6.4252149833,"v":336623.5996630729,"t":1713150000}
+{"o":6.4252149833,"h":6.72755347,"l":6.2962718699,"c":6.6585913106,"v":366272.586947425,"t":1713153600}
+{"o":6.6585913106,"h":6.8283057126,"l":6.527616881,"c":6.7569643691,"v":362883.3982750463,"t":1713157200}
+{"o":6.7569643691,"h":6.9782912902,"l":6.6446526102,"c":6.8460732251,"v":616045.6001248978,"t":1713160800}
+{"o":6.8460732251,"h":6.9178341635,"l":6.7138541205,"c":6.745246561,"v":469203.1794432961,"t":1713164400}
+{"o":6.745246561,"h":6.9028748113,"l":6.6920711962,"c":6.8176943626,"v":385455.9737046023,"t":1713168000}
+{"o":6.8176943626,"h":6.9932075444,"l":6.7712883394,"c":6.8928059559,"v":340800.273798642,"t":1713171600}
+{"o":6.8928059559,"h":6.9368490033,"l":6.800872575,"c":6.8253811516,"v":298167.4339033788,"t":1713175200}
+{"o":6.8253811516,"h":6.9299675418,"l":6.6871056686,"c":6.7868985757,"v":319659.3859454776,"t":1713178800}
+{"o":6.7868985757,"h":6.8786432474,"l":6.6832552035,"c":6.8081390405,"v":393982.1615063759,"t":1713182400}
+{"o":6.8081390405,"h":6.9170687949,"l":6.6442782939,"c":6.7267367997,"v":427784.8467078072,"t":1713186000}
+{"o":6.7267367997,"h":6.8993612361,"l":6.3875122967,"c":6.5519874285,"v":764189.0551943263,"t":1713189600}
+{"o":6.5519874285,"h":6.8261143002,"l":6.3121824471,"c":6.5678931842,"v":849727.2647308587,"t":1713193200}
+{"o":6.5678931842,"h":6.6958269189,"l":6.1622693392,"c":6.4197064259,"v":660135.0600577954,"t":1713196800}
+{"o":6.4197064259,"h":6.5597676626,"l":6.1963246846,"c":6.3941984182,"v":726072.7829501361,"t":1713200400}
+{"o":6.3941984182,"h":6.4434227225,"l":5.9564319387,"c":6.2046854182,"v":706714.1960014199,"t":1713204000}
+{"o":6.2046854182,"h":6.5054932113,"l":6.0174629181,"c":6.434802473,"v":723091.0666332482,"t":1713207600}
+{"o":6.434802473,"h":7.1842914828,"l":6.2997341413,"c":6.4482794253,"v":481171.9538224033,"t":1713211200}
+{"o":6.4482794253,"h":6.5685142083,"l":6.2985777408,"c":6.4630246711,"v":391320.715308251,"t":1713214800}
+{"o":6.4630246711,"h":6.5922530354,"l":6.3520699198,"c":6.5413351915,"v":419608.040425477,"t":1713218400}
+{"o":6.5413351915,"h":6.5527454179,"l":6.3942250481,"c":6.4759225516,"v":305568.3707186901,"t":1713222000}
+{"o":6.4759225516,"h":6.5341156457,"l":6.3324560469,"c":6.4523614319,"v":429807.1596723776,"t":1713225600}
+{"o":6.4523614319,"h":6.6370506309,"l":6.3799655568,"c":6.4922258677,"v":487114.1330404128,"t":1713229200}
+{"o":6.4922258677,"h":6.5746020621,"l":6.3760160648,"c":6.5074043004,"v":402400.6985153111,"t":1713232800}
+{"o":6.5074043004,"h":6.6568883228,"l":6.3122133604,"c":6.4629924476,"v":430640.3609751723,"t":1713236400}
+{"o":6.4629924476,"h":6.6990756052,"l":6.1205855393,"c":6.5329388843,"v":684855.4892759825,"t":1713240000}
+{"o":6.5329388843,"h":6.984832391,"l":6.5095253445,"c":6.8395915762,"v":430455.2974378909,"t":1713243600}
+{"o":6.8395915762,"h":6.997081624,"l":6.6287301905,"c":6.8348397623,"v":408007.4914068533,"t":1713247200}
+{"o":6.8348397623,"h":6.9952450756,"l":6.7351672391,"c":6.8543303752,"v":373349.8103146928,"t":1713250800}
+{"o":6.8543303752,"h":6.8638620566,"l":6.7683030672,"c":6.7991157555,"v":322451.0747988477,"t":1713254400}
+{"o":6.7991157555,"h":6.8788939473,"l":6.7187808341,"c":6.7560481432,"v":305515.1559630442,"t":1713258000}
+{"o":6.7560481432,"h":6.8694009164,"l":6.4609115441,"c":6.700628856,"v":625303.3824926529,"t":1713261600}
+{"o":6.700628856,"h":6.9572803919,"l":6.6332895454,"c":6.9064346264,"v":594792.3780789521,"t":1713265200}
+{"o":6.9064346264,"h":6.9143335525,"l":6.6205289919,"c":6.7484727802,"v":504797.1213341256,"t":1713268800}
+{"o":6.7484727802,"h":6.7719869802,"l":6.4169512398,"c":6.6641706779,"v":715859.7341861255,"t":1713272400}
+{"o":6.6641706779,"h":6.8990192843,"l":6.5280704134,"c":6.6539918996,"v":729410.0414732902,"t":1713276000}
+{"o":6.6539918996,"h":6.9101874983,"l":6.4628822835,"c":6.6339307927,"v":737844.3990981845,"t":1713279600}
+{"o":6.6339307927,"h":7.0517028588,"l":6.5310507075,"c":7.0252979055,"v":744973.9742225109,"t":1713283200}
+{"o":7.0252979055,"h":7.5617325031,"l":6.9868624917,"c":7.1382007774,"v":691253.2566279676,"t":1713286800}
+{"o":7.1382007774,"h":7.3737970682,"l":7.073785986,"c":7.2444596786,"v":659861.3749518868,"t":1713290400}
+{"o":7.2444596786,"h":7.3194836792,"l":7.0514367753,"c":7.0873826662,"v":460291.7210780664,"t":1713294000}
+{"o":7.0873826662,"h":7.2142679027,"l":6.8038995613,"c":6.9813305909,"v":364268.798230712,"t":1713297600}
+{"o":6.9813305909,"h":7.2755123041,"l":6.7723665927,"c":6.9748643486,"v":481523.2871975361,"t":1713301200}
+{"o":6.9748643486,"h":7.1531131023,"l":6.9096115448,"c":7.1301924593,"v":454469.4777354081,"t":1713304800}
+{"o":7.1301924593,"h":7.1693487579,"l":7.0462971878,"c":7.079340933,"v":382354.9778329089,"t":1713308400}
+{"o":7.079340933,"h":7.2563751743,"l":6.990177525,"c":7.170471651,"v":362628.3343120496,"t":1713312000}
+{"o":7.170471651,"h":7.232217543,"l":7.0013814688,"c":7.1765412947,"v":386718.3831492258,"t":1713315600}
+{"o":7.1765412947,"h":7.1999227784,"l":7.0053531108,"c":7.1164748007,"v":372197.195958973,"t":1713319200}
+{"o":7.1164748007,"h":7.2227470525,"l":7.0883969197,"c":7.1819071895,"v":283632.0537862888,"t":1713322800}
+{"o":7.1819071895,"h":7.4609849762,"l":7.1367930239,"c":7.3893467505,"v":432634.6627682022,"t":1713326400}
+{"o":7.3893467505,"h":7.4291118782,"l":7.2744288835,"c":7.2917438964,"v":545047.2405821987,"t":1713330000}
+{"o":7.2917438964,"h":7.3715107954,"l":7.2374379849,"c":7.3383078507,"v":322605.9064500061,"t":1713333600}
+{"o":7.3383078507,"h":7.3601982467,"l":7.1884296242,"c":7.2542217857,"v":320702.309219853,"t":1713337200}
+{"o":7.2542217857,"h":7.3023564617,"l":7.1356275403,"c":7.2212428186,"v":302693.6081191055,"t":1713340800}
+{"o":7.2212428186,"h":7.2806422552,"l":7.1955638687,"c":7.2394419651,"v":258475.2606342333,"t":1713344400}
+{"o":7.2394419651,"h":7.246036774,"l":7.0967781972,"c":7.1152404087,"v":295059.4729951971,"t":1713348000}
+{"o":7.1152404087,"h":7.1646668251,"l":6.9339528526,"c":6.9760212327,"v":326720.6221798515,"t":1713351600}
+{"o":6.9760212327,"h":7.4238189938,"l":6.7935517195,"c":7.2309083689,"v":465679.0017669807,"t":1713355200}
+{"o":7.2309083689,"h":7.4412923843,"l":7.1803575085,"c":7.2958175682,"v":459972.617144022,"t":1713358800}
+{"o":7.2958175682,"h":7.4443173463,"l":7.011158389,"c":7.2881264436,"v":886943.5829721757,"t":1713362400}
+{"o":7.2881264436,"h":7.4786834575,"l":7.0573558335,"c":7.2910008781,"v":865701.9316827902,"t":1713366000}
+{"o":7.2910008781,"h":7.5002936091,"l":6.9579521808,"c":7.0366881069,"v":730672.6060309621,"t":1713369600}
+{"o":7.0366881069,"h":7.3710583286,"l":7.0265808147,"c":7.3185457509,"v":525562.1256990272,"t":1713373200}
+{"o":7.3185457509,"h":7.6185381045,"l":7.0117283892,"c":7.2274831074,"v":705828.6854560752,"t":1713376800}
+{"o":7.2274831074,"h":7.3662179202,"l":7.074687597,"c":7.2632278478,"v":415691.2986604889,"t":1713380400}
+{"o":7.2632278478,"h":7.3715493028,"l":7.0620951911,"c":7.1155758662,"v":447041.103409173,"t":1713384000}
+{"o":7.1155758662,"h":7.349806679,"l":7.0290033456,"c":7.1333793686,"v":466633.1323214824,"t":1713387600}
+{"o":7.1333793686,"h":7.1684839093,"l":7.0578332595,"c":7.1220209498,"v":344467.4721597774,"t":1713391200}
+{"o":7.1220209498,"h":7.1905632762,"l":6.9026773578,"c":7.0062597363,"v":408985.7742606053,"t":1713394800}
+{"o":7.0062597363,"h":7.0849645632,"l":6.8471725118,"c":7.0059508872,"v":465563.6499205359,"t":1713398400}
+{"o":7.0059508872,"h":7.125984092,"l":6.98152925,"c":7.0941621581,"v":436511.6845951354,"t":1713402000}
+{"o":7.0941621581,"h":7.1646566047,"l":6.9771754809,"c":7.109104568,"v":409495.0909902726,"t":1713405600}
+{"o":7.109104568,"h":7.2459366189,"l":6.9871831511,"c":7.0998157255,"v":393341.7563250946,"t":1713409200}
+{"o":7.0998157255,"h":7.1674097342,"l":7.025697859,"c":7.0343293818,"v":317625.1867607132,"t":1713412800}
+{"o":7.0343293818,"h":7.1268906516,"l":6.9438926108,"c":6.9699125022,"v":350877.6387761604,"t":1713416400}
+{"o":6.9699125022,"h":7.0188523007,"l":6.7832358094,"c":6.8911786214,"v":351622.1450925994,"t":1713420000}
+{"o":6.8911786214,"h":6.9289056744,"l":6.7322201004,"c":6.7848157177,"v":484118.699390528,"t":1713423600}
+{"o":6.7848157177,"h":6.8851230391,"l":6.6957244032,"c":6.8301582003,"v":374361.8201169322,"t":1713427200}
+{"o":6.8301582003,"h":6.909174065,"l":6.7939345239,"c":6.8663858308,"v":315533.0744262657,"t":1713430800}
+{"o":6.8663858308,"h":7.0245870161,"l":6.8447844473,"c":6.9919480133,"v":312143.172788978,"t":1713434400}
+{"o":6.9919480133,"h":7.2133244312,"l":6.9483709982,"c":7.0879965426,"v":488162.9361085122,"t":1713438000}
+{"o":7.0879965426,"h":7.1425648722,"l":6.8846668036,"c":6.9712716209,"v":378663.9065129234,"t":1713441600}
+{"o":6.9712716209,"h":7.0642114549,"l":6.8061181062,"c":6.9375630381,"v":422039.042263229,"t":1713445200}
+{"o":6.9375630381,"h":7.2513094878,"l":6.8783099091,"c":7.1867487962,"v":652353.3702376384,"t":1713448800}
+{"o":7.1867487962,"h":7.3276747753,"l":7.1112753961,"c":7.1630296426,"v":570378.2843419776,"t":1713452400}
+{"o":7.1630296426,"h":7.2931354753,"l":7.0674154806,"c":7.137269378,"v":515973.2355639433,"t":1713456000}
+{"o":7.137269378,"h":7.4071607798,"l":6.9877824512,"c":7.2278354977,"v":424399.9685956915,"t":1713459600}
+{"o":7.2278354977,"h":7.3684136351,"l":7.0713747145,"c":7.2616389849,"v":424704.3443189972,"t":1713463200}
+{"o":7.2616389849,"h":7.5196044197,"l":7.1705123104,"c":7.338891331,"v":349472.7115840413,"t":1713466800}
+{"o":7.338891331,"h":7.407663181,"l":7.2900464289,"c":7.360908989,"v":315901.0752826205,"t":1713470400}
+{"o":7.360908989,"h":7.4452594809,"l":7.1420517049,"c":7.2219241199,"v":335993.301612909,"t":1713474000}
+{"o":7.2219241199,"h":7.3870251928,"l":6.3421619204,"c":6.6211671525,"v":417364.8136475046,"t":1713477600}
+{"o":6.6211671525,"h":6.8722601795,"l":6.5520736758,"c":6.78737351,"v":314456.4572736385,"t":1713481200}
+{"o":6.78737351,"h":6.8516744377,"l":6.5469656449,"c":6.6305834689,"v":370153.9155836503,"t":1713484800}
+{"o":6.6305834689,"h":6.8759996129,"l":6.2260628226,"c":6.5475533843,"v":901530.1892131292,"t":1713488400}
+{"o":6.5475533843,"h":6.9589218228,"l":6.2370100124,"c":6.9171775691,"v":1152533.0436428897,"t":1713492000}
+{"o":6.9171775691,"h":7.1234246239,"l":6.8872854475,"c":7.1091921569,"v":799956.2619702454,"t":1713495600}
+{"o":7.1091921569,"h":7.3285960103,"l":7.0340799811,"c":7.2070519524,"v":596129.4713650664,"t":1713499200}
+{"o":7.2070519524,"h":7.2749182523,"l":6.9476185789,"c":7.0534132863,"v":488440.2804985644,"t":1713502800}
+{"o":7.0534132863,"h":7.4501303764,"l":6.9622273354,"c":7.3462429298,"v":649990.5659045799,"t":1713506400}
+{"o":7.3462429298,"h":7.4380032481,"l":7.1637445604,"c":7.2202259806,"v":577583.4835150483,"t":1713510000}
+{"o":7.2202259806,"h":7.3393951553,"l":7.1796724555,"c":7.2528894836,"v":475353.1645663497,"t":1713513600}
+{"o":7.2528894836,"h":7.2832967711,"l":7.1610961245,"c":7.1940972056,"v":347235.0452411236,"t":1713517200}
+{"o":7.1940972056,"h":7.2913584005,"l":7.1713133945,"c":7.2595310061,"v":381244.4026588744,"t":1713520800}
+{"o":7.2595310061,"h":7.3417942748,"l":7.20533583,"c":7.2381301005,"v":390772.5572082713,"t":1713524400}
+{"o":7.2381301005,"h":7.2862126315,"l":7.1684799099,"c":7.2165915029,"v":444354.9073410277,"t":1713528000}
+{"o":7.2165915029,"h":7.2667079457,"l":7.1133319244,"c":7.1867376337,"v":451873.6677071032,"t":1713531600}
+{"o":7.1867376337,"h":7.3073511113,"l":7.0005006205,"c":7.2425368878,"v":495051.9188543168,"t":1713535200}
+{"o":7.2425368878,"h":7.3532214854,"l":7.2009109876,"c":7.2724445608,"v":449721.1448740478,"t":1713538800}
+{"o":7.2724445608,"h":7.4598726823,"l":7.1467228813,"c":7.3512703045,"v":560326.7344234071,"t":1713542400}
+{"o":7.3512703045,"h":7.4111544284,"l":7.294145949,"c":7.3847616288,"v":409616.3158919667,"t":1713546000}
+{"o":7.3847616288,"h":7.3903787137,"l":7.2662913011,"c":7.2855951389,"v":299820.5662146746,"t":1713549600}
+{"o":7.2855951389,"h":7.3748870722,"l":7.2479359592,"c":7.3105176426,"v":279358.4275881654,"t":1713553200}
+{"o":7.3105176426,"h":7.3540269354,"l":7.1606021411,"c":7.2231897885,"v":367011.438575991,"t":1713556800}
+{"o":7.2231897885,"h":7.3171816167,"l":7.2160408527,"c":7.2950810224,"v":287598.758495897,"t":1713560400}
+{"o":7.2950810224,"h":7.3992602354,"l":7.1848785221,"c":7.2452901825,"v":279718.2741410245,"t":1713564000}
+{"o":7.2452901825,"h":7.27746683,"l":7.0655873853,"c":7.1918268743,"v":476403.0054871532,"t":1713567600}
+{"o":7.1918268743,"h":7.3075476255,"l":7.0933619888,"c":7.1106554366,"v":474174.391523924,"t":1713571200}
+{"o":7.1106554366,"h":7.2173604225,"l":7.0514973965,"c":7.1816083323,"v":337699.4531188287,"t":1713574800}
+{"o":7.1816083323,"h":7.2613330872,"l":7.103564416,"c":7.166838429,"v":294889.8829891281,"t":1713578400}
+{"o":7.166838429,"h":7.1886367529,"l":7.1304334451,"c":7.1531972832,"v":222746.1790676975,"t":1713582000}
+{"o":7.1531972832,"h":7.2834273291,"l":7.1096981761,"c":7.2668137641,"v":257405.5863379138,"t":1713585600}
+{"o":7.2668137641,"h":7.2806280115,"l":7.1825857996,"c":7.2131592372,"v":314726.4566473659,"t":1713589200}
+{"o":7.2131592372,"h":7.2785328158,"l":7.1674345191,"c":7.2273506631,"v":218937.6522180628,"t":1713592800}
+{"o":7.2273506631,"h":7.2962906001,"l":7.1929349513,"c":7.2414271015,"v":184996.9053177467,"t":1713596400}
+{"o":7.2414271015,"h":7.270909817,"l":7.1634140328,"c":7.1843856951,"v":207895.9606224756,"t":1713600000}
+{"o":7.1843856951,"h":7.2015692777,"l":7.0314986488,"c":7.078894223,"v":264464.9634160139,"t":1713603600}
+{"o":7.078894223,"h":7.205394931,"l":7.0338886494,"c":7.1814023532,"v":253443.6823630869,"t":1713607200}
+{"o":7.1814023532,"h":7.2581444424,"l":7.1302861574,"c":7.2263454924,"v":203107.7843848726,"t":1713610800}
+{"o":7.2263454924,"h":7.3284906656,"l":7.1700021866,"c":7.2721170029,"v":217825.281212581,"t":1713614400}
+{"o":7.2721170029,"h":7.404641379,"l":7.2648537495,"c":7.3393253527,"v":267867.7865837935,"t":1713618000}
+{"o":7.3393253527,"h":7.3843397761,"l":7.2644694876,"c":7.3145414646,"v":226996.2691306739,"t":1713621600}
+{"o":7.3145414646,"h":7.5878813717,"l":7.2548251301,"c":7.5207627911,"v":345533.5685664486,"t":1713625200}
+{"o":7.5207627911,"h":7.5711665879,"l":7.3364454457,"c":7.4187805294,"v":505951.5177773365,"t":1713628800}
+{"o":7.4187805294,"h":7.6032287313,"l":7.2896736337,"c":7.4724418158,"v":535145.5399038843,"t":1713632400}
+{"o":7.4724418158,"h":7.535224073,"l":7.4160033678,"c":7.469186964,"v":387363.1013315722,"t":1713636000}
+{"o":7.469186964,"h":7.5589709613,"l":7.4073507936,"c":7.5239570265,"v":340042.044082202,"t":1713639600}
+{"o":7.5239570265,"h":7.5850536932,"l":7.4412756101,"c":7.5076819066,"v":405820.6748062154,"t":1713643200}
+{"o":7.5076819066,"h":7.5368144501,"l":7.4558879621,"c":7.4779625934,"v":275256.593144941,"t":1713646800}
+{"o":7.4779625934,"h":7.4971059946,"l":7.3512202011,"c":7.3809728716,"v":252341.284784655,"t":1713650400}
+{"o":7.3809728716,"h":7.4884949651,"l":7.1935829527,"c":7.321369922,"v":275683.9639396133,"t":1713654000}
+{"o":7.321369922,"h":7.4246408568,"l":7.1697344597,"c":7.2789045695,"v":288602.8217692015,"t":1713657600}
+{"o":7.2789045695,"h":7.3713629026,"l":7.2780190209,"c":7.3231708805,"v":284947.0110786507,"t":1713661200}
+{"o":7.3231708805,"h":7.4503660326,"l":7.1800548346,"c":7.3192272204,"v":312941.3320722718,"t":1713664800}
+{"o":7.3192272204,"h":7.4243838334,"l":6.2915326722,"c":6.6256729517,"v":285516.8493505552,"t":1713668400}
+{"o":6.6256729517,"h":6.6711712287,"l":6.507030101,"c":6.6542240826,"v":216496.4236926039,"t":1713672000}
+{"o":6.6542240826,"h":6.7156932491,"l":6.582855156,"c":6.650284485,"v":355192.6788405213,"t":1713675600}
+{"o":6.650284485,"h":6.7567132459,"l":6.6325437268,"c":6.723573429,"v":254596.3307824193,"t":1713679200}
+{"o":6.723573429,"h":6.8272952341,"l":6.6773373661,"c":6.7704118412,"v":193615.1937114109,"t":1713682800}
+{"o":6.7704118412,"h":6.9561266451,"l":6.5383132003,"c":6.8179056312,"v":209727.8039736763,"t":1713686400}
+{"o":6.8179056312,"h":6.8504538841,"l":6.7597753167,"c":6.7913849467,"v":233264.482442673,"t":1713690000}
+{"o":6.7913849467,"h":6.8135282201,"l":6.6773847347,"c":6.739314884,"v":291592.9010704588,"t":1713693600}
+{"o":6.739314884,"h":6.9223407413,"l":6.7005809351,"c":6.8365439211,"v":309246.068118265,"t":1713697200}
+{"o":6.8365439211,"h":6.9535401492,"l":6.7585068115,"c":6.8787159421,"v":260645.1240912423,"t":1713700800}
+{"o":6.8787159421,"h":6.9542098175,"l":6.7973303864,"c":6.818867471,"v":336176.9968126808,"t":1713704400}
+{"o":6.818867471,"h":6.9258230942,"l":6.7854771665,"c":6.8785096529,"v":290449.8963647134,"t":1713708000}
+{"o":6.8785096529,"h":7.0065383109,"l":6.8655744558,"c":6.9387436995,"v":288551.2856878344,"t":1713711600}
+{"o":6.9387436995,"h":6.9582931017,"l":6.5465948269,"c":6.7128884727,"v":466849.0084808441,"t":1713715200}
+{"o":6.7128884727,"h":6.906840974,"l":6.6800615107,"c":6.8544716914,"v":275078.2799058381,"t":1713718800}
+{"o":6.8544716914,"h":6.911834783,"l":6.7793054126,"c":6.8226676079,"v":271419.7631040406,"t":1713722400}
+{"o":6.8226676079,"h":6.8599253354,"l":6.6873400484,"c":6.6873400484,"v":314263.0081213821,"t":1713726000}
+{"o":6.6873400484,"h":6.7556287952,"l":6.4934614134,"c":6.6047195851,"v":347434.0069279847,"t":1713729600}
+{"o":6.6047195851,"h":6.6978124546,"l":6.3192295215,"c":6.5697036808,"v":355732.5276305946,"t":1713733200}
+{"o":6.5697036808,"h":6.6384642035,"l":6.3871202788,"c":6.4804632026,"v":304934.1354142224,"t":1713736800}
+{"o":6.4804632026,"h":6.5458303501,"l":6.4184426507,"c":6.5158603247,"v":260560.8322578573,"t":1713740400}
+{"o":6.5158603247,"h":6.7182899361,"l":6.4632307194,"c":6.5351988696,"v":269083.84799993,"t":1713744000}
+{"o":6.5351988696,"h":6.642019935,"l":6.4733079052,"c":6.4920833372,"v":355947.9397039328,"t":1713747600}
+{"o":6.4920833372,"h":6.5142080315,"l":6.1637354676,"c":6.3883125641,"v":342000.8932391491,"t":1713751200}
+{"o":6.3883125641,"h":6.6578434212,"l":6.206635687,"c":6.4772284452,"v":299490.7995962728,"t":1713754800}
+{"o":6.4772284452,"h":6.6722525727,"l":6.4629066974,"c":6.6212567021,"v":297241.1849041387,"t":1713758400}
+{"o":6.6212567021,"h":6.7442956301,"l":6.6079862179,"c":6.7399428324,"v":251441.2370948133,"t":1713762000}
+{"o":6.7399428324,"h":6.9032384848,"l":6.7046294153,"c":6.7921683383,"v":429280.9860857159,"t":1713765600}
+{"o":6.7921683383,"h":6.9356215118,"l":6.7316753836,"c":6.8069642247,"v":330641.5687011236,"t":1713769200}
+{"o":6.8069642247,"h":6.8432980352,"l":6.7536710506,"c":6.7672014807,"v":305913.4206455367,"t":1713772800}
+{"o":6.7672014807,"h":6.8645311302,"l":6.7413175482,"c":6.8160708645,"v":253498.479784351,"t":1713776400}
+{"o":6.8160708645,"h":6.853432067,"l":6.6849399144,"c":6.7125825966,"v":285982.3980565427,"t":1713780000}
+{"o":6.7125825966,"h":6.7532292102,"l":6.6123717391,"c":6.6734928904,"v":279274.031050755,"t":1713783600}
+{"o":6.6734928904,"h":6.7482107947,"l":6.5282918949,"c":6.5904776813,"v":359558.0472683097,"t":1713787200}
+{"o":6.5904776813,"h":6.7848112658,"l":6.5355304949,"c":6.7204060343,"v":432568.2120225175,"t":1713790800}
+{"o":6.7204060343,"h":6.7735354276,"l":6.1271497915,"c":6.2987077874,"v":904142.4545864754,"t":1713794400}
+{"o":6.2987077874,"h":6.4176502168,"l":6.1070085001,"c":6.2125889028,"v":1965117.5336188411,"t":1713798000}
+{"o":6.2125889028,"h":6.277435085,"l":6.1028318697,"c":6.1987369913,"v":1450526.6916329397,"t":1713801600}
+{"o":6.1987369913,"h":6.3231976036,"l":6.0732818079,"c":6.1554808275,"v":1078543.496209017,"t":1713805200}
+{"o":6.1554808275,"h":6.2611271877,"l":6.0573088405,"c":6.1257851902,"v":818936.6076877922,"t":1713808800}
+{"o":6.1257851902,"h":6.3799056201,"l":6.0918111547,"c":6.3266443029,"v":406256.5591433957,"t":1713812400}
+{"o":6.3266443029,"h":6.436953327,"l":6.3052464967,"c":6.3790919645,"v":356174.8477916809,"t":1713816000}
+{"o":6.3790919645,"h":6.4202165192,"l":6.0463933018,"c":6.1173499359,"v":402111.4788343905,"t":1713819600}
+{"o":6.1173499359,"h":6.2442345806,"l":6.08408443,"c":6.1912287787,"v":412629.6508134464,"t":1713823200}
+{"o":6.1912287787,"h":6.344483593,"l":6.1377588992,"c":6.2627952492,"v":404039.5133132153,"t":1713826800}
+{"o":6.2627952492,"h":6.4902491377,"l":6.2489220166,"c":6.4749496839,"v":395479.1849457643,"t":1713830400}
+{"o":6.4749496839,"h":6.521048992,"l":6.4092219404,"c":6.4404401347,"v":425663.0251489971,"t":1713834000}
+{"o":6.4404401347,"h":6.6556773064,"l":6.3973649498,"c":6.553776024,"v":406019.4260208644,"t":1713837600}
+{"o":6.553776024,"h":6.818151873,"l":6.4887911911,"c":6.7049212834,"v":413517.4601956417,"t":1713841200}
+{"o":7.147495451,"h":7.1889318106,"l":7.1265571837,"c":7.147495451,"v":254708.9053018839,"t":1706644800}
+{"o":7.147495451,"h":7.2137033935,"l":7.0942686776,"c":7.1524766836,"v":243359.4251258274,"t":1706648400}
+{"o":7.1524766836,"h":7.2326442772,"l":7.0776961608,"c":7.1182729858,"v":253265.2045046069,"t":1706652000}
+{"o":7.1182729858,"h":7.1701711683,"l":6.9340057349,"c":6.9879320735,"v":446653.4452346667,"t":1706655600}
+{"o":6.9879320735,"h":7.0861901824,"l":6.8094098459,"c":6.9760905305,"v":670123.3486197024,"t":1706659200}
+{"o":6.9760905305,"h":7.0613474915,"l":6.8951890641,"c":6.9535922361,"v":371207.5218489452,"t":1706662800}
+{"o":6.9535922361,"h":7.0002982632,"l":6.8624289198,"c":6.9301581532,"v":322986.2033315551,"t":1706666400}
+{"o":6.9301581532,"h":6.9884833533,"l":6.918204238,"c":6.9776180881,"v":222325.6665220621,"t":1706670000}
+{"o":6.9776180881,"h":6.9780489607,"l":6.9083803578,"c":6.9540569694,"v":243060.5723767517,"t":1706673600}
+{"o":6.9540569694,"h":7.0220787923,"l":6.9471648971,"c":6.9716043139,"v":269591.0526221259,"t":1706677200}
+{"o":6.9716043139,"h":6.9849790014,"l":6.8420710685,"c":6.8971352048,"v":241828.7711431718,"t":1706680800}
+{"o":6.8971352048,"h":6.9906414195,"l":6.8823997704,"c":6.9808542952,"v":226994.441033608,"t":1706684400}
+{"o":6.9808542952,"h":7.0946438473,"l":6.9327670215,"c":7.0271033585,"v":249765.1447554036,"t":1706688000}
+{"o":7.0271033585,"h":7.02776082,"l":6.8910523646,"c":6.8968188508,"v":294952.8326217551,"t":1706691600}
+{"o":6.8968188508,"h":6.9313540546,"l":6.7864519381,"c":6.7884072412,"v":426690.0097567801,"t":1706695200}
+{"o":6.7884072412,"h":6.933008996,"l":6.7699982074,"c":6.9225649325,"v":292557.0559021994,"t":1706698800}
+{"o":6.9225649325,"h":6.9802534653,"l":6.8687452527,"c":6.9128914466,"v":273077.6631549939,"t":1706702400}
+{"o":6.9128914466,"h":6.9918979638,"l":6.8652022438,"c":6.9111544988,"v":473994.8237963589,"t":1706706000}
+{"o":6.9111544988,"h":6.9310827422,"l":6.8057978003,"c":6.8614659174,"v":859244.7539476213,"t":1706709600}
+{"o":6.8614659174,"h":7.0525156966,"l":6.6419711817,"c":6.9686255709,"v":2038057.0944809732,"t":1706713200}
+{"o":6.9686255709,"h":7.0867838634,"l":6.9473473106,"c":7.0310381255,"v":1330862.9644074154,"t":1706716800}
+{"o":7.0310381255,"h":7.1289088814,"l":6.9863321871,"c":7.103647582,"v":825776.4795119212,"t":1706720400}
+{"o":7.103647582,"h":7.179477796,"l":6.9933913394,"c":7.0517452885,"v":645092.0419196255,"t":1706724000}
+{"o":7.0517452885,"h":7.0777980323,"l":6.9222860936,"c":7.018029174,"v":752235.2913658905,"t":1706727600}
+{"o":7.018029174,"h":7.0343167637,"l":6.7906048392,"c":6.797894839,"v":742026.5984953645,"t":1706731200}
+{"o":6.797894839,"h":6.8537495134,"l":6.6214484982,"c":6.720612028,"v":728855.8677508995,"t":1706734800}
+{"o":6.720612028,"h":6.8232570064,"l":6.6618358001,"c":6.8069167051,"v":544509.3500164781,"t":1706738400}
+{"o":6.8069167051,"h":6.8419637406,"l":6.7208092228,"c":6.7553516765,"v":439570.0612607822,"t":1706742000}
+{"o":6.7553516765,"h":6.8303452464,"l":6.6896621035,"c":6.7774697697,"v":549106.8277802914,"t":1706745600}
+{"o":6.7774697697,"h":6.9888953375,"l":6.4993564838,"c":6.7301101685,"v":832060.8154415245,"t":1706749200}
+{"o":6.7301101685,"h":6.7614907248,"l":6.6805258684,"c":6.7422121031,"v":567053.6504477327,"t":1706752800}
+{"o":6.7422121031,"h":6.7529947605,"l":6.6718178628,"c":6.68806267,"v":491464.8519013164,"t":1706756400}
+{"o":6.68806267,"h":6.7427212478,"l":6.64552241,"c":6.7307694646,"v":575763.9449157176,"t":1706760000}
+{"o":6.7307694646,"h":6.7515591854,"l":6.6819665738,"c":6.7322024764,"v":481014.6958824941,"t":1706763600}
+{"o":6.7322024764,"h":6.7820499945,"l":6.6493889168,"c":6.7645030362,"v":460931.0043826749,"t":1706767200}
+{"o":6.7645030362,"h":6.8343376988,"l":6.7454940058,"c":6.7855814843,"v":372697.0978777777,"t":1706770800}
+{"o":6.7855814843,"h":6.8339624862,"l":6.7522211156,"c":6.8234061138,"v":330707.3750519531,"t":1706774400}
+{"o":6.8234061138,"h":6.8979180495,"l":6.7843154046,"c":6.8617664522,"v":380885.4481914534,"t":1706778000}
+{"o":6.8617664522,"h":6.9248625265,"l":6.8411074954,"c":6.8936703792,"v":341595.727804534,"t":1706781600}
+{"o":6.8936703792,"h":6.9461585592,"l":6.8197930782,"c":6.8691247885,"v":387722.2014397899,"t":1706785200}
+{"o":6.8691247885,"h":6.9042672979,"l":6.804580438,"c":6.8197348506,"v":399029.1102077415,"t":1706788800}
+{"o":6.8197348506,"h":6.8732823489,"l":6.7788152256,"c":6.8406478484,"v":356016.3559200246,"t":1706792400}
+{"o":6.8406478484,"h":6.9576798773,"l":6.8320665066,"c":6.92578271,"v":457431.4626609093,"t":1706796000}
+{"o":6.92578271,"h":6.9773045562,"l":6.8484229347,"c":6.8686334951,"v":449673.6392058285,"t":1706799600}
+{"o":6.8686334951,"h":6.8946466645,"l":6.7857826582,"c":6.8923203869,"v":461955.4281569499,"t":1706803200}
+{"o":6.8923203869,"h":6.9743979931,"l":6.8442412871,"c":6.8973550439,"v":406967.0252344816,"t":1706806800}
+{"o":6.8973550439,"h":6.9324577082,"l":6.861894896,"c":6.8847815118,"v":394822.2450740691,"t":1706810400}
+{"o":6.8847815118,"h":7.0041158133,"l":6.8568955009,"c":6.9993136685,"v":372455.9472717063,"t":1706814000}
+{"o":6.9993136685,"h":7.0084875284,"l":6.9284110777,"c":6.950750681,"v":366095.5656880344,"t":1706817600}
+{"o":6.950750681,"h":7.0109145339,"l":6.9440977933,"c":7.0003086981,"v":458839.3317865434,"t":1706821200}
+{"o":7.0003086981,"h":7.0079058354,"l":6.9268508522,"c":6.9340236912,"v":330167.6179407946,"t":1706824800}
+{"o":6.9340236912,"h":7.000752648,"l":6.9263333698,"c":6.9863434625,"v":332714.7101273989,"t":1706828400}
+{"o":6.9863434625,"h":7.1092067032,"l":6.931972578,"c":7.0545639967,"v":483296.58314827,"t":1706832000}
+{"o":7.0545639967,"h":7.0858396817,"l":7.0324735822,"c":7.0394963522,"v":316162.6868195315,"t":1706835600}
+{"o":7.0394963522,"h":7.095919738,"l":7.0020411795,"c":7.0910068733,"v":312308.5287190044,"t":1706839200}
+{"o":7.0910068733,"h":7.1380536598,"l":7.068161981,"c":7.0689290545,"v":270388.3935785933,"t":1706842800}
+{"o":7.0689290545,"h":7.1109030719,"l":7.0410398286,"c":7.0801969893,"v":259486.4617879156,"t":1706846400}
+{"o":7.0801969893,"h":7.118920178,"l":7.0379783619,"c":7.103031825,"v":268780.4686308493,"t":1706850000}
+{"o":7.103031825,"h":7.1847543095,"l":7.0926048178,"c":7.1708923378,"v":227039.2824696765,"t":1706853600}
+{"o":7.1708923378,"h":7.2642309156,"l":7.1620678261,"c":7.2456901274,"v":304179.8853404534,"t":1706857200}
+{"o":7.2456901274,"h":7.2799989405,"l":7.1548205726,"c":7.2046173206,"v":316819.399785143,"t":1706860800}
+{"o":7.2046173206,"h":7.2697104764,"l":7.1868575982,"c":7.2204884393,"v":286419.7325626496,"t":1706864400}
+{"o":7.2204884393,"h":7.3386079846,"l":7.2169503365,"c":7.3201653464,"v":307741.2684979285,"t":1706868000}
+{"o":7.3201653464,"h":7.3553082052,"l":7.259739961,"c":7.3159861665,"v":190413.4971192718,"t":1706871600}
+{"o":7.3159861665,"h":7.3571570505,"l":7.2506459627,"c":7.2558030592,"v":224972.6255244898,"t":1706875200}
+{"o":7.2558030592,"h":7.3059259771,"l":7.0371809288,"c":7.0904528619,"v":441982.3313917469,"t":1706878800}
+{"o":7.0904528619,"h":7.1545952186,"l":7.0728960386,"c":7.1315741712,"v":347741.3777551379,"t":1706882400}
+{"o":7.1315741712,"h":7.2988839673,"l":6.8881611273,"c":7.0407446412,"v":432740.3336562858,"t":1706886000}
+{"o":7.0407446412,"h":7.095715357,"l":6.2675729175,"c":6.3784811066,"v":377829.9123817161,"t":1706889600}
+{"o":6.3784811066,"h":6.4494314568,"l":5.5574751755,"c":5.6820781421,"v":306671.3384007906,"t":1706893200}
+{"o":5.6820781421,"h":6.0335310235,"l":5.5331017524,"c":5.6241737167,"v":293444.8619507878,"t":1706896800}
+{"o":5.6241737167,"h":5.9907806821,"l":5.5893607072,"c":5.9663364154,"v":242255.3007103463,"t":1706900400}
+{"o":5.9663364154,"h":6.0356878454,"l":5.7344971679,"c":5.8718024265,"v":269863.0985483568,"t":1706904000}
+{"o":5.8718024265,"h":5.957075755,"l":5.715939559,"c":5.769837938,"v":282860.5283261436,"t":1706907600}
+{"o":5.769837938,"h":5.9270433013,"l":5.2408268402,"c":5.568423636,"v":233090.9183157389,"t":1706911200}
+{"o":5.568423636,"h":5.6559001595,"l":5.4704545418,"c":5.6028889624,"v":269226.1132008649,"t":1706914800}
+{"o":5.6028889624,"h":5.8507947586,"l":5.5155838454,"c":5.772433831,"v":282746.6268593253,"t":1706918400}
+{"o":5.772433831,"h":5.9666162329,"l":5.720685606,"c":5.8865889081,"v":267828.5493692312,"t":1706922000}
+{"o":5.8865889081,"h":6.0634987284,"l":5.843555933,"c":5.9614056691,"v":305444.399508568,"t":1706925600}
+{"o":5.9614056691,"h":5.9848922252,"l":5.9265504302,"c":5.9464556499,"v":229491.9674944391,"t":1706929200}
+{"o":5.9464556499,"h":6.0504622018,"l":5.9440050644,"c":6.0429071483,"v":193134.3304585979,"t":1706932800}
+{"o":6.0429071483,"h":6.1022652891,"l":5.7798224314,"c":6.049122441,"v":158018.6242152501,"t":1706936400}
+{"o":6.049122441,"h":6.0593397651,"l":5.9990886236,"c":5.9995431315,"v":131673.4587485273,"t":1706940000}
+{"o":5.9995431315,"h":6.2313483013,"l":5.9449999254,"c":6.1615975511,"v":173541.9782241105,"t":1706943600}
+{"o":6.1615975511,"h":6.2229895282,"l":6.1239860214,"c":6.152979385,"v":155674.0137191898,"t":1706947200}
+{"o":6.152979385,"h":6.2395274018,"l":6.1360284202,"c":6.1761418344,"v":132802.6977727691,"t":1706950800}
+{"o":6.1761418344,"h":6.2415833342,"l":5.9506441132,"c":6.1988378418,"v":126149.2468797212,"t":1706954400}
+{"o":6.1988378418,"h":6.2181821059,"l":6.0649172238,"c":6.1947276832,"v":131275.1948889066,"t":1706958000}
+{"o":6.1947276832,"h":6.3067307521,"l":6.1584572595,"c":6.2893324504,"v":143347.8927971573,"t":1706961600}
+{"o":6.2893324504,"h":6.3143148589,"l":6.120333243,"c":6.1729555692,"v":192076.302101454,"t":1706965200}
+{"o":6.1729555692,"h":6.2164749405,"l":6.1448807236,"c":6.183797138,"v":208788.5126249893,"t":1706968800}
+{"o":6.183797138,"h":6.3215274752,"l":6.1222785272,"c":6.2788831793,"v":289234.7908633727,"t":1706972400}
+{"o":6.2788831793,"h":6.4229611564,"l":6.2622645584,"c":6.3622861823,"v":220082.832062942,"t":1706976000}
+{"o":6.3622861823,"h":6.4976323871,"l":6.3487879136,"c":6.4650047452,"v":200105.3576777143,"t":1706979600}
+{"o":6.4650047452,"h":6.4678102147,"l":6.2033117756,"c":6.2417204622,"v":204498.5986656741,"t":1706983200}
+{"o":6.2417204622,"h":6.4027072611,"l":6.2315213207,"c":6.3902724379,"v":182886.7014501461,"t":1706986800}
+{"o":6.3902724379,"h":6.5421471389,"l":6.3537011248,"c":6.4749189468,"v":188786.7336643003,"t":1706990400}
+{"o":6.4749189468,"h":6.5375768987,"l":6.3961097661,"c":6.4112661657,"v":188250.2565707398,"t":1706994000}
+{"o":6.4112661657,"h":6.4912271188,"l":6.4034268993,"c":6.4359581927,"v":247023.8728247282,"t":1706997600}
+{"o":6.4359581927,"h":6.4933406919,"l":6.404550683,"c":6.4497342497,"v":187604.5870401397,"t":1707001200}
+{"o":6.4497342497,"h":6.5610252301,"l":6.385112823,"c":6.5077742899,"v":287014.2594912978,"t":1707004800}
+{"o":6.5077742899,"h":6.6028934544,"l":6.4269782242,"c":6.5753820044,"v":299979.9611451852,"t":1707008400}
+{"o":6.5753820044,"h":6.6813231954,"l":6.5533589666,"c":6.6286661479,"v":175207.9748387977,"t":1707012000}
+{"o":6.6286661479,"h":6.6708044885,"l":6.5918501175,"c":6.6074216983,"v":159786.2787017773,"t":1707015600}
+{"o":6.6074216983,"h":6.608564177,"l":6.5001023119,"c":6.5250978205,"v":248532.5416499487,"t":1707019200}
+{"o":6.5250978205,"h":6.5726036435,"l":6.3854861637,"c":6.4484684249,"v":185652.0818583232,"t":1707022800}
+{"o":6.4484684249,"h":6.489854883,"l":6.4071436945,"c":6.4205779491,"v":195911.3821645222,"t":1707026400}
+{"o":6.4205779491,"h":6.4646095928,"l":6.3615645481,"c":6.4016961789,"v":175994.6732851553,"t":1707030000}
+{"o":6.4016961789,"h":6.4231498908,"l":6.3140392189,"c":6.3854994989,"v":166608.8520434316,"t":1707033600}
+{"o":6.3854994989,"h":6.5149960694,"l":6.344442631,"c":6.4704405962,"v":216157.7527920226,"t":1707037200}
+{"o":6.4704405962,"h":6.4784054557,"l":6.44505123,"c":6.4624709957,"v":133201.9463774129,"t":1707040800}
+{"o":6.4624709957,"h":6.5566124979,"l":6.4236112742,"c":6.5132100354,"v":180758.5881405011,"t":1707044400}
+{"o":6.5132100354,"h":6.6005548204,"l":6.5003552267,"c":6.5585856943,"v":162606.1530392041,"t":1707048000}
+{"o":6.5585856943,"h":6.5731827251,"l":6.5243094596,"c":6.5374420277,"v":170012.1794483735,"t":1707051600}
+{"o":6.5374420277,"h":6.5711823439,"l":6.514560208,"c":6.5165860315,"v":205096.8338023431,"t":1707055200}
+{"o":6.5165860315,"h":6.5375338113,"l":6.5012820571,"c":6.5233194358,"v":203757.1932575277,"t":1707058800}
+{"o":6.5233194358,"h":6.6547084527,"l":6.4770221489,"c":6.6162287457,"v":222380.695375471,"t":1707062400}
+{"o":6.6162287457,"h":6.6245271319,"l":6.5278633073,"c":6.5295724692,"v":213662.9020302273,"t":1707066000}
+{"o":6.5295724692,"h":6.5536603658,"l":6.4848803632,"c":6.5118475469,"v":210726.6051453799,"t":1707069600}
+{"o":6.5118475469,"h":6.5191450376,"l":6.0068362201,"c":6.1193930184,"v":224750.0569974364,"t":1707073200}
+{"o":6.1193930184,"h":6.2545693853,"l":6.073833999,"c":6.2368138042,"v":367062.7097541162,"t":1707076800}
+{"o":6.2368138042,"h":6.342729683,"l":6.1906394301,"c":6.2869879095,"v":208056.0183559498,"t":1707080400}
+{"o":6.2869879095,"h":6.3680574572,"l":6.2215731897,"c":6.2907472976,"v":241439.2870876085,"t":1707084000}
+{"o":6.2907472976,"h":6.310731881,"l":6.242583006,"c":6.2584099782,"v":214932.2439764537,"t":1707087600}
+{"o":6.2584099782,"h":6.4627558308,"l":6.2381141383,"c":6.40640908,"v":238245.4889224332,"t":1707091200}
+{"o":6.40640908,"h":6.4716170052,"l":6.2926212243,"c":6.4264567145,"v":266614.3437134919,"t":1707094800}
+{"o":6.4264567145,"h":6.4508666701,"l":6.3755319283,"c":6.4011717186,"v":150290.6801067155,"t":1707098400}
+{"o":6.4011717186,"h":6.4602435677,"l":6.3485305106,"c":6.4029065266,"v":169847.7961051007,"t":1707102000}
+{"o":6.4029065266,"h":6.5460637115,"l":6.3963717623,"c":6.5095436624,"v":305884.3063330108,"t":1707105600}
+{"o":6.5095436624,"h":6.5095436624,"l":6.4632954012,"c":6.4882314238,"v":119042.4482514285,"t":1707109200}
+{"o":6.4882314238,"h":6.5283131287,"l":6.4805258552,"c":6.5195574377,"v":114227.5949070358,"t":1707112800}
+{"o":6.5195574377,"h":6.6077361331,"l":6.4792470237,"c":6.5478570286,"v":236578.5629669015,"t":1707116400}
+{"o":6.5478570286,"h":6.5641686089,"l":6.5043103053,"c":6.5325257332,"v":169303.147793989,"t":1707120000}
+{"o":6.5325257332,"h":6.5542701505,"l":6.5024069304,"c":6.5212029274,"v":172396.8328818753,"t":1707123600}
+{"o":6.5212029274,"h":6.6237204057,"l":6.5181519086,"c":6.6018870739,"v":189868.0061883919,"t":1707127200}
+{"o":6.6018870739,"h":6.6337292544,"l":6.5768547275,"c":6.6237511075,"v":165520.1520962171,"t":1707130800}
+{"o":6.6237511075,"h":6.6474751763,"l":6.5333388524,"c":6.5473023972,"v":180688.6067178677,"t":1707134400}
+{"o":6.5473023972,"h":6.6215619829,"l":6.5131520569,"c":6.5736758684,"v":264775.1244445457,"t":1707138000}
+{"o":6.5736758684,"h":6.6398685308,"l":6.5281899653,"c":6.5778115269,"v":223099.0609671875,"t":1707141600}
+{"o":6.5778115269,"h":6.5989133719,"l":6.4135077502,"c":6.4576560791,"v":490184.5618751476,"t":1707145200}
+{"o":6.4576560791,"h":6.5020282099,"l":6.4377151356,"c":6.495797056,"v":276098.1923446415,"t":1707148800}
+{"o":6.495797056,"h":6.5264788523,"l":6.4181200537,"c":6.4755561741,"v":248209.7190650632,"t":1707152400}
+{"o":6.4755561741,"h":6.549373287,"l":6.4631670642,"c":6.5220251289,"v":270991.6857474654,"t":1707156000}
+{"o":6.5220251289,"h":6.5647996987,"l":6.3083529551,"c":6.3356838436,"v":227637.3147185863,"t":1707159600}
+{"o":6.3356838436,"h":6.3441508208,"l":6.2503226053,"c":6.3130586581,"v":342790.2205328832,"t":1707163200}
+{"o":6.3130586581,"h":6.404139417,"l":6.2452516412,"c":6.3012562196,"v":351386.1133102238,"t":1707166800}
+{"o":6.3012562196,"h":6.3817637966,"l":6.256046831,"c":6.3409831511,"v":292566.9871894546,"t":1707170400}
+{"o":6.3409831511,"h":6.44532743,"l":6.3276053108,"c":6.4087679191,"v":236850.1583041949,"t":1707174000}
+{"o":6.4087679191,"h":6.4256790222,"l":6.3545955167,"c":6.3848437069,"v":188605.3333063608,"t":1707177600}
+{"o":6.3848437069,"h":6.4219313716,"l":6.3572076835,"c":6.3983549699,"v":283353.3078865416,"t":1707181200}
+{"o":6.3983549699,"h":6.4573300672,"l":6.3740511747,"c":6.4342070951,"v":232728.6650425617,"t":1707184800}
+{"o":6.4342070951,"h":6.4549238252,"l":6.378134326,"c":6.403990803,"v":229575.6174874452,"t":1707188400}
+{"o":6.403990803,"h":6.4085145709,"l":6.3561189519,"c":6.3601222322,"v":187321.3777444163,"t":1707192000}
+{"o":6.3601222322,"h":6.4213477779,"l":6.3128874348,"c":6.3590480259,"v":168777.2991296902,"t":1707195600}
+{"o":6.3590480259,"h":6.4043661168,"l":6.3424107569,"c":6.393447986,"v":119431.0038833623,"t":1707199200}
+{"o":6.393447986,"h":6.4160986323,"l":6.3420767108,"c":6.3748994275,"v":152573.5204846201,"t":1707202800}
+{"o":6.3748994275,"h":6.42820189,"l":6.3699735864,"c":6.404810796,"v":164702.3770196449,"t":1707206400}
+{"o":6.404810796,"h":6.4382038294,"l":6.3724368542,"c":6.4280351529,"v":135139.3271768625,"t":1707210000}
+{"o":6.4280351529,"h":6.4280351529,"l":6.4280351529,"c":6.4280351529,"v":0.0,"t":1707213600}
+{"o":6.4280351529,"h":6.4280351529,"l":6.4280351529,"c":6.4280351529,"v":0.0,"t":1707217200}
+{"o":6.4280351529,"h":6.4280351529,"l":6.4280351529,"c":6.4280351529,"v":0.0,"t":1707220800}
+{"o":6.4280351529,"h":6.4280351529,"l":6.4280351529,"c":6.4280351529,"v":0.0,"t":1707224400}
+{"o":6.4280351529,"h":6.4281210219,"l":6.244983795,"c":6.2651826741,"v":109042.1375095206,"t":1707228000}
+{"o":6.2651826741,"h":6.3665152426,"l":5.9411287255,"c":6.123354833,"v":476763.0998275406,"t":1707231600}
+{"o":6.123354833,"h":6.1519812199,"l":6.0412021632,"c":6.0793830928,"v":364599.5896156921,"t":1707235200}
+{"o":6.0793830928,"h":6.1367193271,"l":6.0332500848,"c":6.0799235427,"v":458454.4849438664,"t":1707238800}
+{"o":6.0799235427,"h":6.1252071328,"l":5.2813641252,"c":5.35607905,"v":294845.5693096853,"t":1707242400}
+{"o":5.35607905,"h":5.7805425036,"l":5.2537234997,"c":5.7751005769,"v":311147.1528685571,"t":1707246000}
+{"o":5.7751005769,"h":5.9412263616,"l":5.7327945351,"c":5.8905011226,"v":302862.7754623019,"t":1707249600}
+{"o":5.8905011226,"h":6.1040178409,"l":5.8639209015,"c":6.0621126547,"v":227982.0435059351,"t":1707253200}
+{"o":6.0621126547,"h":6.11403132,"l":5.9560106087,"c":6.0494641961,"v":253050.824268602,"t":1707256800}
+{"o":6.0494641961,"h":6.0573320139,"l":5.7275319492,"c":5.7401663298,"v":227538.7531221563,"t":1707260400}
+{"o":5.7401663298,"h":5.8063984321,"l":5.5558476815,"c":5.6006100068,"v":219319.6334864251,"t":1707264000}
+{"o":5.6006100068,"h":5.8077150055,"l":5.5910869609,"c":5.751113981,"v":267501.3907203535,"t":1707267600}
+{"o":5.751113981,"h":5.9414898875,"l":5.6797384228,"c":5.7919808691,"v":249881.4414159072,"t":1707271200}
+{"o":5.7919808691,"h":5.8235230385,"l":5.7375863682,"c":5.764294898,"v":234624.2761913532,"t":1707274800}
+{"o":5.764294898,"h":5.7807048093,"l":5.7305451485,"c":5.7611578857,"v":248051.5441229618,"t":1707278400}
+{"o":5.7611578857,"h":5.8089918973,"l":5.5959996301,"c":5.6553473107,"v":209191.3279920934,"t":1707282000}
+{"o":5.6553473107,"h":5.762463717,"l":5.6251166675,"c":5.7541165627,"v":146368.3902885253,"t":1707285600}
+{"o":5.7541165627,"h":5.7627192419,"l":5.7210469847,"c":5.7362131473,"v":145160.3073670597,"t":1707289200}
+{"o":5.7362131473,"h":5.7521524682,"l":5.7167720746,"c":5.7251381757,"v":147702.2320166551,"t":1707292800}
+{"o":5.7251381757,"h":5.769637462,"l":5.58481385,"c":5.646588996,"v":171907.1747204405,"t":1707296400}
+{"o":5.646588996,"h":5.6474024207,"l":5.5741285715,"c":5.5920398509,"v":173372.8020391815,"t":1707300000}
+{"o":5.5920398509,"h":5.6236183378,"l":5.5351517747,"c":5.54989583,"v":202984.4751543077,"t":1707303600}
+{"o":5.54989583,"h":5.625779573,"l":4.6152095727,"c":4.7742751921,"v":189889.4843314245,"t":1707307200}
+{"o":4.7742751921,"h":4.7822237293,"l":4.3525174846,"c":4.4063590649,"v":216890.0491138249,"t":1707310800}
+{"o":4.4063590649,"h":4.5287866463,"l":4.3186389445,"c":4.4983973442,"v":406917.0548476485,"t":1707314400}
+{"o":4.4983973442,"h":4.911871,"l":4.4787990344,"c":4.886147935,"v":526471.5429105287,"t":1707318000}
+{"o":4.886147935,"h":5.2432132127,"l":4.8819942352,"c":5.1699651281,"v":369678.1934148191,"t":1707321600}
+{"o":5.1699651281,"h":5.2961322503,"l":5.1311665939,"c":5.255987442,"v":390712.2582164942,"t":1707325200}
+{"o":5.255987442,"h":5.2649251233,"l":5.182302644,"c":5.216148618,"v":297709.331606147,"t":1707328800}
+{"o":5.216148618,"h":5.2880708407,"l":5.1706489794,"c":5.228619589,"v":238390.497563545,"t":1707332400}
+{"o":5.228619589,"h":5.4607148195,"l":5.2240734925,"c":5.4038950922,"v":437937.03174916,"t":1707336000}
+{"o":5.4038950922,"h":5.6012663071,"l":5.3955280417,"c":5.5637265242,"v":507748.0988930998,"t":1707339600}
+{"o":5.5637265242,"h":5.7074024718,"l":5.5517449938,"c":5.7022740189,"v":311683.0820614193,"t":1707343200}
+{"o":5.7022740189,"h":5.8191491524,"l":5.6707807415,"c":5.766755906,"v":235823.7002437995,"t":1707346800}
+{"o":5.766755906,"h":5.8596655961,"l":5.7422176261,"c":5.8117895013,"v":329117.3905419991,"t":1707350400}
+{"o":5.8117895013,"h":6.0542004083,"l":5.7719301207,"c":6.0406056754,"v":286542.2919226959,"t":1707354000}
+{"o":6.0406056754,"h":6.2547575927,"l":5.9964151334,"c":6.2236531719,"v":199544.8170121526,"t":1707357600}
+{"o":6.2236531719,"h":6.3322469969,"l":6.1926238494,"c":6.260572221,"v":147052.5725012216,"t":1707361200}
+{"o":6.260572221,"h":6.2780846383,"l":6.182700498,"c":6.2072513107,"v":215520.9530708373,"t":1707364800}
+{"o":6.2072513107,"h":6.3221133524,"l":6.1651895322,"c":6.2878121704,"v":218158.6880178855,"t":1707368400}
+{"o":6.2878121704,"h":6.3304735344,"l":6.2492955561,"c":6.2819037623,"v":253217.0815479351,"t":1707372000}
+{"o":6.2819037623,"h":6.3135305549,"l":6.2713066355,"c":6.2882440175,"v":178447.3981742209,"t":1707375600}
+{"o":6.2882440175,"h":6.3944444086,"l":6.2868342165,"c":6.3762537062,"v":160294.2596372234,"t":1707379200}
+{"o":6.3762537062,"h":6.3959868457,"l":6.337439422,"c":6.3613087723,"v":211611.0834746985,"t":1707382800}
+{"o":6.3613087723,"h":6.3851789574,"l":6.3548613735,"c":6.3706160623,"v":141397.8049596228,"t":1707386400}
+{"o":6.3706160623,"h":6.375165038,"l":6.3084165761,"c":6.323572937,"v":175949.7225259965,"t":1707390000}
+{"o":6.323572937,"h":6.3537963298,"l":6.2404361548,"c":6.2883394677,"v":173861.0433682789,"t":1707393600}
+{"o":6.2883394677,"h":6.4521682076,"l":5.9030487166,"c":6.0377411722,"v":359602.2030356168,"t":1707397200}
+{"o":6.0377411722,"h":6.1525260269,"l":5.9263103941,"c":6.1157736985,"v":491718.4699775809,"t":1707400800}
+{"o":6.1157736985,"h":6.1491459553,"l":5.8980537699,"c":6.102431494,"v":312998.0451139336,"t":1707404400}
+{"o":6.102431494,"h":6.2374653891,"l":5.9485709519,"c":6.0895378005,"v":316235.793597834,"t":1707408000}
+{"o":6.0895378005,"h":6.2565799104,"l":6.0503608632,"c":6.0842070983,"v":297000.2689609082,"t":1707411600}
+{"o":6.0842070983,"h":6.1722166057,"l":6.0559450306,"c":6.1621680065,"v":234874.1948549506,"t":1707415200}
+{"o":6.1621680065,"h":6.1851514413,"l":5.9700973192,"c":6.1000443549,"v":209610.6923561073,"t":1707418800}
+{"o":6.1000443549,"h":6.1946220306,"l":6.0996040067,"c":6.1582546954,"v":225047.0281634085,"t":1707422400}
+{"o":6.1582546954,"h":6.2021104884,"l":6.1294720633,"c":6.161493563,"v":206549.5145422748,"t":1707426000}
+{"o":6.161493563,"h":6.1776568418,"l":6.1434817093,"c":6.1586670071,"v":170760.0849032618,"t":1707429600}
+{"o":6.1586670071,"h":6.1924350078,"l":6.1571852609,"c":6.1675747445,"v":224294.9949902521,"t":1707433200}
+{"o":6.1675747445,"h":6.2253362886,"l":5.9863469864,"c":6.0481892473,"v":262454.6214108368,"t":1707436800}
+{"o":6.0481892473,"h":6.0870365326,"l":5.7288897478,"c":5.7763291676,"v":241115.0575008416,"t":1707440400}
+{"o":5.7763291676,"h":5.9079933882,"l":5.7627417668,"c":5.8920407584,"v":308346.9055192609,"t":1707444000}
+{"o":5.8920407584,"h":5.9013341877,"l":5.5510501292,"c":5.5849687496,"v":236209.5338718754,"t":1707447600}
+{"o":5.5849687496,"h":5.773787743,"l":5.5560678958,"c":5.7455293263,"v":192651.34065306,"t":1707451200}
+{"o":5.7455293263,"h":5.9387163544,"l":5.7342027286,"c":5.924520343,"v":163996.8846131678,"t":1707454800}
+{"o":5.924520343,"h":5.9278657034,"l":5.8496724954,"c":5.8747695596,"v":143428.0681587175,"t":1707458400}
+{"o":5.8747695596,"h":5.9300520519,"l":5.8007107388,"c":5.8872774203,"v":164573.9514342707,"t":1707462000}
+{"o":5.8872774203,"h":5.9374938319,"l":5.8615968911,"c":5.9191537149,"v":199507.4525848564,"t":1707465600}
+{"o":5.9191537149,"h":5.9390706391,"l":5.8102601049,"c":5.8564342961,"v":310948.5098337573,"t":1707469200}
+{"o":5.8564342961,"h":5.9217776685,"l":5.844841837,"c":5.8800973643,"v":178949.5783400885,"t":1707472800}
+{"o":5.8800973643,"h":5.9097109243,"l":5.6806691862,"c":5.8621375111,"v":324550.7848657321,"t":1707476400}
+{"o":5.8621375111,"h":6.0457440706,"l":5.8312083108,"c":5.9769525321,"v":454121.0094849848,"t":1707480000}
+{"o":5.9769525321,"h":6.1203449104,"l":5.9144143455,"c":6.0806158687,"v":302285.471085866,"t":1707483600}
+{"o":6.0806158687,"h":6.1150405567,"l":5.9487739069,"c":5.9701676686,"v":450966.8051953999,"t":1707487200}
+{"o":5.9701676686,"h":6.0208576768,"l":5.9168791526,"c":6.0021723289,"v":364176.1702164558,"t":1707490800}
+{"o":6.0021723289,"h":6.2035799392,"l":5.9326795865,"c":6.1179355902,"v":384973.2328024591,"t":1707494400}
+{"o":6.1179355902,"h":6.1457311687,"l":6.0946994508,"c":6.1286920297,"v":264289.7405745501,"t":1707498000}
+{"o":6.1286920297,"h":6.2411501677,"l":6.1190185671,"c":6.1665514033,"v":325602.4024593006,"t":1707501600}
+{"o":6.1665514033,"h":6.2258486182,"l":6.116078644,"c":6.141776666,"v":279342.6965484209,"t":1707505200}
+{"o":6.141776666,"h":6.1822440487,"l":6.127219659,"c":6.1419239918,"v":217217.2618680355,"t":1707508800}
+{"o":6.1419239918,"h":6.3651963976,"l":6.130699685,"c":6.353823366,"v":355594.8731952437,"t":1707512400}
+{"o":6.353823366,"h":6.3623366103,"l":6.2618257945,"c":6.288029682,"v":342529.2017122663,"t":1707516000}
+{"o":6.288029682,"h":6.3123904504,"l":6.2211412333,"c":6.2355287712,"v":296849.077113366,"t":1707519600}
+{"o":6.2355287712,"h":6.3048957231,"l":6.2152539628,"c":6.254891966,"v":240162.290523571,"t":1707523200}
+{"o":6.254891966,"h":6.3415172204,"l":6.2081024576,"c":6.2892056287,"v":233416.0329828667,"t":1707526800}
+{"o":6.2892056287,"h":6.456675187,"l":6.2813814824,"c":6.3918278025,"v":238984.8217937978,"t":1707530400}
+{"o":6.3918278025,"h":6.6400659994,"l":6.3918278025,"c":6.5954409549,"v":266792.4206260112,"t":1707534000}
+{"o":6.5954409549,"h":6.6156832188,"l":6.5470808115,"c":6.5687110011,"v":230359.1545899513,"t":1707537600}
+{"o":6.5687110011,"h":6.6829785187,"l":6.5477953286,"c":6.6651761179,"v":155773.6384023697,"t":1707541200}
+{"o":6.6651761179,"h":6.6683853054,"l":6.584924338,"c":6.5939815256,"v":177519.8726221079,"t":1707544800}
+{"o":6.5939815256,"h":6.6420682558,"l":6.5471736623,"c":6.6092402139,"v":131013.1001315539,"t":1707548400}
+{"o":6.6092402139,"h":6.654331017,"l":6.5670146758,"c":6.5671725748,"v":150910.0084626107,"t":1707552000}
+{"o":6.5671725748,"h":6.6266769483,"l":6.5651567778,"c":6.6144835986,"v":197010.3087458715,"t":1707555600}
+{"o":6.6144835986,"h":6.6707557099,"l":6.5118419297,"c":6.5394332995,"v":194929.5710593176,"t":1707559200}
+{"o":6.5394332995,"h":6.6610983523,"l":6.5341434036,"c":6.6389942136,"v":167510.7056038912,"t":1707562800}
+{"o":6.6389942136,"h":6.6440962317,"l":6.4526652073,"c":6.4813081538,"v":147390.9799312019,"t":1707566400}
+{"o":6.4813081538,"h":6.4961059443,"l":6.4429468963,"c":6.4942941879,"v":169183.4214987597,"t":1707570000}
+{"o":6.4942941879,"h":6.5323959254,"l":6.3755740447,"c":6.4515756914,"v":173367.8541124538,"t":1707573600}
+{"o":6.4515756914,"h":6.4910219957,"l":6.4481861616,"c":6.4753597405,"v":175884.5127010279,"t":1707577200}
+{"o":6.4753597405,"h":6.5119465036,"l":6.4104796097,"c":6.4376421921,"v":195292.6740491174,"t":1707580800}
+{"o":6.4376421921,"h":6.4516266403,"l":6.3363539334,"c":6.3604862614,"v":190791.6890635199,"t":1707584400}
+{"o":6.3604862614,"h":6.4535499561,"l":6.3575556988,"c":6.4388732462,"v":180238.772969674,"t":1707588000}
+{"o":6.4388732462,"h":6.4797475527,"l":6.3751339003,"c":6.4463375124,"v":169361.5053293172,"t":1707591600}
+{"o":6.4463375124,"h":6.5193816156,"l":6.4243450753,"c":6.4547414972,"v":253622.8248799175,"t":1707595200}
+{"o":6.4547414972,"h":6.5138621133,"l":6.2046270132,"c":6.3225229802,"v":271808.3320401617,"t":1707598800}
+{"o":6.3225229802,"h":6.369524296,"l":6.2544916638,"c":6.3188418576,"v":209871.9575509311,"t":1707602400}
+{"o":6.3188418576,"h":6.344864585,"l":6.1559059739,"c":6.2214223384,"v":167225.0578058804,"t":1707606000}
+{"o":6.2214223384,"h":6.3775206563,"l":6.1874787843,"c":6.3278728977,"v":184348.167816677,"t":1707609600}
+{"o":6.3278728977,"h":6.3685520127,"l":6.264924608,"c":6.3222352816,"v":197419.6534898124,"t":1707613200}
+{"o":6.3222352816,"h":6.3407949713,"l":6.296644817,"c":6.3114297961,"v":152419.1648004731,"t":1707616800}
+{"o":6.3114297961,"h":6.4556026048,"l":6.3107479665,"c":6.4231903239,"v":175109.1459853468,"t":1707620400}
+{"o":6.4231903239,"h":6.5242198148,"l":6.3996958614,"c":6.4833209757,"v":154688.286399363,"t":1707624000}
+{"o":6.4833209757,"h":6.5194173522,"l":6.4554721693,"c":6.4768882195,"v":147827.8447071254,"t":1707627600}
+{"o":6.4768882195,"h":6.4993672207,"l":6.4080172689,"c":6.4510875459,"v":121456.4316618918,"t":1707631200}
+{"o":6.4510875459,"h":6.4800479942,"l":6.4021693016,"c":6.4241120397,"v":144559.4859264024,"t":1707634800}
+{"o":6.4241120397,"h":6.4403201295,"l":6.4063352928,"c":6.4150228898,"v":135404.885961745,"t":1707638400}
+{"o":6.4150228898,"h":6.5031621953,"l":6.4138289789,"c":6.4945018497,"v":150950.7000564967,"t":1707642000}
+{"o":6.4945018497,"h":6.5132254212,"l":6.4129477363,"c":6.4559777696,"v":205849.9961315126,"t":1707645600}
+{"o":6.4559777696,"h":6.4858843786,"l":6.4439657657,"c":6.4791796851,"v":134432.2013957885,"t":1707649200}
+{"o":6.4791796851,"h":6.534563742,"l":6.4257246318,"c":6.4290924569,"v":215941.3384278429,"t":1707652800}
+{"o":6.4290924569,"h":6.5107729433,"l":6.3977834937,"c":6.4683691773,"v":165802.6926806445,"t":1707656400}
+{"o":6.4683691773,"h":6.4923844897,"l":6.4415908649,"c":6.4885234542,"v":190371.4705375732,"t":1707660000}
+{"o":6.4885234542,"h":6.4976624849,"l":6.4417263867,"c":6.4544341032,"v":189037.022497128,"t":1707663600}
+{"o":6.4544341032,"h":6.4802698221,"l":6.3683981651,"c":6.4496218867,"v":230387.6595052144,"t":1707667200}
+{"o":6.4496218867,"h":6.5180947667,"l":6.4435687035,"c":6.486727625,"v":238711.083561828,"t":1707670800}
+{"o":6.486727625,"h":6.5203211239,"l":6.4230680941,"c":6.4678483204,"v":228139.2190347828,"t":1707674400}
+{"o":6.4678483204,"h":6.4832775525,"l":6.362072396,"c":6.3712674674,"v":192103.700136133,"t":1707678000}
+{"o":6.3712674674,"h":6.4255525664,"l":6.315952868,"c":6.3371726487,"v":269539.9899787031,"t":1707681600}
+{"o":6.3371726487,"h":6.3856235536,"l":6.333350933,"c":6.3422764193,"v":191716.3930846407,"t":1707685200}
+{"o":6.3422764193,"h":6.389192319,"l":6.3356047607,"c":6.3722371738,"v":164085.0387442431,"t":1707688800}
+{"o":6.3722371738,"h":6.4354810542,"l":6.3541218855,"c":6.4155743375,"v":162925.564792737,"t":1707692400}
+{"o":6.4155743375,"h":6.5228560025,"l":6.410620892,"c":6.4867423086,"v":232570.9745332803,"t":1707696000}
+{"o":6.4867423086,"h":6.490463983,"l":6.3810650557,"c":6.4007008266,"v":194368.2934267515,"t":1707699600}
+{"o":6.4007008266,"h":6.4293908488,"l":6.2153823417,"c":6.2928494043,"v":346747.1811663011,"t":1707703200}
+{"o":6.2928494043,"h":6.3433857223,"l":6.2057612428,"c":6.2901389363,"v":153454.2060095526,"t":1707706800}
+{"o":6.2901389363,"h":6.4069900253,"l":6.2023137158,"c":6.294950753,"v":161400.4170621539,"t":1707710400}
+{"o":6.294950753,"h":6.3220761348,"l":6.2504890551,"c":6.2715834948,"v":182813.5660905588,"t":1707714000}
+{"o":6.2715834948,"h":6.2918458798,"l":6.2222223331,"c":6.2637529809,"v":183195.7661630193,"t":1707717600}
+{"o":6.2637529809,"h":6.3229186718,"l":6.263739553,"c":6.2959245569,"v":153289.0372845801,"t":1707721200}
+{"o":6.2959245569,"h":6.3221970986,"l":6.2694299268,"c":6.286733164,"v":140393.9936458068,"t":1707724800}
+{"o":6.286733164,"h":6.3007749787,"l":6.1779826107,"c":6.2209698777,"v":213237.1917386305,"t":1707728400}
+{"o":6.2209698777,"h":6.2479856189,"l":6.1483659007,"c":6.1786587823,"v":226327.0001383994,"t":1707732000}
+{"o":6.1786587823,"h":6.1861124085,"l":6.0566334409,"c":6.1263883734,"v":229052.4213433818,"t":1707735600}
+{"o":6.1263883734,"h":6.1594610941,"l":6.0466109396,"c":6.1147483514,"v":194608.8863052232,"t":1707739200}
+{"o":6.1147483514,"h":6.1259011329,"l":5.7121628176,"c":5.7472511197,"v":156211.0477574106,"t":1707742800}
+{"o":5.7472511197,"h":6.0598596788,"l":5.7449166608,"c":6.0140969076,"v":274093.6238714193,"t":1707746400}
+{"o":6.0140969076,"h":6.1479529473,"l":5.9606568931,"c":6.1129869834,"v":577730.8518807861,"t":1707750000}
+{"o":6.1129869834,"h":6.1369684369,"l":5.9827869783,"c":6.0777370452,"v":451702.0976698094,"t":1707753600}
+{"o":6.0777370452,"h":6.2331947919,"l":5.9859394539,"c":6.1228566509,"v":583647.1987239617,"t":1707757200}
+{"o":6.1228566509,"h":6.2057760973,"l":6.0415386358,"c":6.1334720461,"v":443988.8995022909,"t":1707760800}
+{"o":6.1334720461,"h":6.3895188655,"l":6.1175691689,"c":6.3004029004,"v":430880.1033341449,"t":1707764400}
+{"o":6.3004029004,"h":6.4135317646,"l":6.2976472318,"c":6.3879797077,"v":320579.9409668423,"t":1707768000}
+{"o":6.3879797077,"h":6.438068717,"l":6.3286946826,"c":6.3395235699,"v":433740.8294885015,"t":1707771600}
+{"o":6.3395235699,"h":6.4626260022,"l":6.2971565834,"c":6.3741747939,"v":269200.0455683631,"t":1707775200}
+{"o":6.3741747939,"h":6.4494605636,"l":6.3410467418,"c":6.4202132231,"v":224112.9909653728,"t":1707778800}
+{"o":6.4202132231,"h":6.6070490174,"l":6.3725663919,"c":6.504789507,"v":426366.9797403433,"t":1707782400}
+{"o":6.504789507,"h":6.5710709395,"l":6.4499214487,"c":6.5058742813,"v":346048.2954790335,"t":1707786000}
+{"o":6.5058742813,"h":6.5303942722,"l":6.439744816,"c":6.4781240436,"v":237783.2366937407,"t":1707789600}
+{"o":6.4781240436,"h":6.5055860569,"l":6.4377456128,"c":6.4490190547,"v":201462.3639810075,"t":1707793200}
+{"o":6.4490190547,"h":6.5309942163,"l":6.4391708969,"c":6.4879872622,"v":196954.594378439,"t":1707796800}
+{"o":6.4879872622,"h":6.5474216441,"l":6.4748666107,"c":6.545828986,"v":159700.4468105576,"t":1707800400}
+{"o":6.545828986,"h":6.5996790361,"l":6.4972083942,"c":6.5332356997,"v":181073.0365009807,"t":1707804000}
+{"o":6.5332356997,"h":6.5673723806,"l":6.5041230141,"c":6.533473296,"v":221819.5496640018,"t":1707807600}
+{"o":6.533473296,"h":6.6409027036,"l":6.5213340139,"c":6.5941066343,"v":165169.4323859489,"t":1707811200}
+{"o":6.5941066343,"h":6.6647805396,"l":6.5581947582,"c":6.6612887811,"v":154951.2207902336,"t":1707814800}
+{"o":6.6612887811,"h":6.6613398094,"l":6.580820667,"c":6.5904401359,"v":110318.1010358989,"t":1707818400}
+{"o":6.5904401359,"h":6.6273399187,"l":6.5532660151,"c":6.6273399187,"v":200302.1674580252,"t":1707822000}
+{"o":6.6273399187,"h":6.6321460984,"l":6.5325065188,"c":6.547832541,"v":202411.2962763457,"t":1707825600}
+{"o":6.547832541,"h":6.571378872,"l":6.3524459897,"c":6.4424623253,"v":415943.039502273,"t":1707829200}
+{"o":6.4424623253,"h":6.5055680435,"l":6.2800976706,"c":6.3488684287,"v":632932.2135064534,"t":1707832800}
+{"o":6.3488684287,"h":6.4878339849,"l":6.3031479862,"c":6.4460347549,"v":330844.3170662347,"t":1707836400}
+{"o":6.4460347549,"h":6.4630473254,"l":6.3052358077,"c":6.3097786779,"v":260327.1640649872,"t":1707840000}
+{"o":6.3097786779,"h":6.5263443392,"l":6.3003875273,"c":6.5002061644,"v":285765.5923446594,"t":1707843600}
+{"o":6.5002061644,"h":6.7757977311,"l":6.4937965328,"c":6.6587482531,"v":265741.0558597274,"t":1707847200}
+{"o":6.6587482531,"h":6.7170349947,"l":6.6297479681,"c":6.6702306316,"v":339500.7098697991,"t":1707850800}
+{"o":6.6702306316,"h":6.751154668,"l":6.5796071552,"c":6.6600098519,"v":252742.9698436889,"t":1707854400}
+{"o":6.6600098519,"h":6.9012585268,"l":6.6424530302,"c":6.7228124827,"v":279385.1336969837,"t":1707858000}
+{"o":6.7228124827,"h":6.7550527306,"l":6.650723604,"c":6.6619183117,"v":214792.3429491601,"t":1707861600}
+{"o":6.6619183117,"h":6.6971829269,"l":6.6081480796,"c":6.6590492377,"v":178029.2831071266,"t":1707865200}
+{"o":6.6590492377,"h":6.6649406579,"l":6.5275599851,"c":6.5573128062,"v":203256.7018128961,"t":1707868800}
+{"o":6.5573128062,"h":6.5950220376,"l":6.4410505267,"c":6.479195439,"v":188450.2608782237,"t":1707872400}
+{"o":6.479195439,"h":6.4986551048,"l":6.3168509546,"c":6.361030916,"v":171650.3104932106,"t":1707876000}
+{"o":6.361030916,"h":6.4641803487,"l":6.3189393634,"c":6.4440806223,"v":159981.2201269259,"t":1707879600}
+{"o":6.4440806223,"h":6.5466412808,"l":6.3862774385,"c":6.5000198846,"v":183594.8240048591,"t":1707883200}
+{"o":6.5000198846,"h":6.6355996627,"l":6.4506270627,"c":6.5299407666,"v":201829.7521078002,"t":1707886800}
+{"o":6.5299407666,"h":6.5323466776,"l":6.4982399671,"c":6.5068830127,"v":145143.9541383839,"t":1707890400}
+{"o":6.5068830127,"h":6.5525846649,"l":6.5054104146,"c":6.5382032223,"v":128808.0972111997,"t":1707894000}
+{"o":6.5382032223,"h":6.6346522604,"l":6.5154404139,"c":6.6329165651,"v":181692.4431003505,"t":1707897600}
+{"o":6.6329165651,"h":6.731657731,"l":6.6183161572,"c":6.7151310485,"v":407613.3921653259,"t":1707901200}
+{"o":6.7151310485,"h":6.722825741,"l":6.6530811691,"c":6.6766252289,"v":233480.792845447,"t":1707904800}
+{"o":6.6766252289,"h":6.708030656,"l":6.5902470717,"c":6.6607054989,"v":212982.4019990373,"t":1707908400}
+{"o":6.6607054989,"h":6.6866036086,"l":6.6023114909,"c":6.6226657417,"v":231781.2588333989,"t":1707912000}
+{"o":6.6226657417,"h":6.7864569705,"l":6.6201672584,"c":6.7826205494,"v":363724.806592491,"t":1707915600}
+{"o":6.7826205494,"h":6.8233258957,"l":6.6290753389,"c":6.6670524498,"v":369612.3228563353,"t":1707919200}
+{"o":6.6670524498,"h":6.7028670539,"l":6.5548144162,"c":6.630197882,"v":371737.0131925981,"t":1707922800}
+{"o":6.630197882,"h":6.7672831321,"l":6.5612104704,"c":6.7202194922,"v":299815.4826851818,"t":1707926400}
+{"o":6.7202194922,"h":6.8029032779,"l":6.6265454504,"c":6.7282662573,"v":250981.5690665787,"t":1707930000}
+{"o":6.7282662573,"h":6.7368138882,"l":6.677453351,"c":6.711334567,"v":229017.9865934095,"t":1707933600}
+{"o":6.711334567,"h":6.7632139661,"l":6.638022229,"c":6.7132895908,"v":252928.5154282481,"t":1707937200}
+{"o":6.7132895908,"h":6.7505552898,"l":6.7042119552,"c":6.7255245313,"v":234621.0546714463,"t":1707940800}
+{"o":6.7255245313,"h":6.7828788541,"l":6.5524139849,"c":6.7200775115,"v":255569.9189577014,"t":1707944400}
+{"o":6.7200775115,"h":6.8071205863,"l":6.5694018432,"c":6.8016537916,"v":234385.9242137929,"t":1707948000}
+{"o":6.8016537916,"h":6.9433202398,"l":6.7755153199,"c":6.9079649582,"v":229885.9067393694,"t":1707951600}
+{"o":6.9079649582,"h":7.0661691436,"l":6.8363834358,"c":7.0008805152,"v":355043.8621262769,"t":1707955200}
+{"o":7.0008805152,"h":7.0047915219,"l":6.8447728382,"c":6.8912357107,"v":308950.2142937471,"t":1707958800}
+{"o":6.8912357107,"h":6.9349549698,"l":6.8721963299,"c":6.8913129568,"v":222814.6198888593,"t":1707962400}
+{"o":6.8913129568,"h":6.9476845343,"l":6.8895227928,"c":6.9261680136,"v":215073.9458574557,"t":1707966000}
+{"o":6.9261680136,"h":6.9261680136,"l":6.8557526912,"c":6.8686399933,"v":198384.2645697694,"t":1707969600}
+{"o":6.8686399933,"h":6.8803293654,"l":6.7861878204,"c":6.8051182951,"v":211692.8141712567,"t":1707973200}
+{"o":6.8051182951,"h":6.8228507203,"l":6.7619519536,"c":6.7791102418,"v":185926.7187121476,"t":1707976800}
+{"o":6.7791102418,"h":6.8225840299,"l":6.7675934106,"c":6.7783368515,"v":184976.4286657579,"t":1707980400}
+{"o":6.7783368515,"h":6.8390958527,"l":6.7608907633,"c":6.8341160155,"v":201741.1733336744,"t":1707984000}
+{"o":6.8341160155,"h":6.8896047949,"l":6.7963929179,"c":6.8867858726,"v":182272.754081583,"t":1707987600}
+{"o":6.8867858726,"h":6.9330054283,"l":6.84499155,"c":6.8743152022,"v":196855.1195256496,"t":1707991200}
+{"o":6.8743152022,"h":6.8842095702,"l":6.8128882687,"c":6.8358885998,"v":209392.4151518751,"t":1707994800}
+{"o":6.8358885998,"h":6.8747068976,"l":6.7660475266,"c":6.834835291,"v":255186.9974055581,"t":1707998400}
+{"o":6.834835291,"h":6.8637939102,"l":6.7922362978,"c":6.8466659572,"v":227396.1955698806,"t":1708002000}
+{"o":6.8466659572,"h":6.9162394204,"l":6.7704221429,"c":6.8452806508,"v":302676.2532441386,"t":1708005600}
+{"o":6.8452806508,"h":6.9434540032,"l":6.6009868104,"c":6.6531077774,"v":598986.4644903581,"t":1708009200}
+{"o":6.6531077774,"h":6.8183794082,"l":6.5886581135,"c":6.7430051066,"v":447127.5751151008,"t":1708012800}
+{"o":6.7430051066,"h":6.7653226681,"l":6.6899585502,"c":6.7002978086,"v":862811.2966784284,"t":1708016400}
+{"o":6.7002978086,"h":6.7427994524,"l":6.6874663509,"c":6.7159861828,"v":285601.2578031134,"t":1708020000}
+{"o":6.7159861828,"h":6.7637965662,"l":6.6919074642,"c":6.7443784351,"v":294026.2312234592,"t":1708023600}
+{"o":6.7443784351,"h":6.7917634331,"l":6.6839433401,"c":6.7171186378,"v":265726.2965383358,"t":1708027200}
+{"o":6.7171186378,"h":6.7534976175,"l":6.6209878485,"c":6.6323638824,"v":332701.5345909963,"t":1708030800}
+{"o":6.6323638824,"h":6.8143273689,"l":6.6047835633,"c":6.7408607663,"v":340085.3072014087,"t":1708034400}
+{"o":6.7408607663,"h":6.8491142514,"l":6.7127162071,"c":6.8141373276,"v":216951.4305484102,"t":1708038000}
+{"o":6.8141373276,"h":6.8251217747,"l":6.7379433314,"c":6.8000400662,"v":251066.1509493861,"t":1708041600}
+{"o":6.8000400662,"h":6.8152224519,"l":6.7521078444,"c":6.809126547,"v":226426.5366587288,"t":1708045200}
+{"o":6.809126547,"h":6.8499221721,"l":6.782303792,"c":6.8441236779,"v":196570.3252256716,"t":1708048800}
+{"o":6.8441236779,"h":6.8575415374,"l":6.8091175723,"c":6.8341524377,"v":167565.753201657,"t":1708052400}
+{"o":6.8341524377,"h":6.8407495811,"l":6.7895735847,"c":6.7984512943,"v":160103.8068747465,"t":1708056000}
+{"o":6.7984512943,"h":6.8029815601,"l":6.7743235657,"c":6.7860004991,"v":150720.5099680359,"t":1708059600}
+{"o":6.7860004991,"h":6.8348547946,"l":6.738251166,"c":6.7472536732,"v":169580.7762955524,"t":1708063200}
+{"o":6.7472536732,"h":6.7589323261,"l":6.6779297936,"c":6.6819552945,"v":381416.082544613,"t":1708066800}
+{"o":6.6819552945,"h":6.7205507709,"l":6.6471236505,"c":6.6608545795,"v":276403.74411436,"t":1708070400}
+{"o":6.6608545795,"h":6.6837359099,"l":6.5517696696,"c":6.6381191971,"v":254131.3224905118,"t":1708074000}
+{"o":6.6381191971,"h":6.7104880606,"l":6.6144174954,"c":6.7054447492,"v":191763.8762497411,"t":1708077600}
+{"o":6.7054447492,"h":6.7219768813,"l":6.6754828458,"c":6.6893891138,"v":143955.1326448648,"t":1708081200}
+{"o":6.6893891138,"h":6.7524409225,"l":6.6653999274,"c":6.7445944028,"v":170830.9101970075,"t":1708084800}
+{"o":6.7445944028,"h":6.7487171324,"l":6.6479401205,"c":6.6817307507,"v":258668.7498670271,"t":1708088400}
+{"o":6.6817307507,"h":6.7277420233,"l":6.4958998827,"c":6.5633845484,"v":446511.4900138643,"t":1708092000}
+{"o":6.5633845484,"h":6.596664131,"l":6.458326685,"c":6.5566120257,"v":461656.2953059889,"t":1708095600}
+{"o":6.5566120257,"h":6.6433909794,"l":6.5089839336,"c":6.5776521046,"v":308427.527545493,"t":1708099200}
+{"o":6.5776521046,"h":6.6042742497,"l":6.5397848796,"c":6.5516979937,"v":284730.7190338145,"t":1708102800}
+{"o":6.5516979937,"h":6.5802585977,"l":6.5037727399,"c":6.5695386073,"v":320780.9864307086,"t":1708106400}
+{"o":6.5695386073,"h":6.5980132308,"l":6.5175472185,"c":6.5368353967,"v":228970.777492157,"t":1708110000}
+{"o":6.5368353967,"h":6.5847362727,"l":6.4366448507,"c":6.5313828272,"v":223001.1841443331,"t":1708113600}
+{"o":6.5313828272,"h":6.5764032802,"l":6.2660822252,"c":6.5288230593,"v":210471.7642959941,"t":1708117200}
+{"o":6.5288230593,"h":6.5446737754,"l":6.4654030296,"c":6.5020162316,"v":164986.6715009354,"t":1708120800}
+{"o":6.5020162316,"h":6.5607080343,"l":5.8799778791,"c":6.1266012226,"v":250163.7250313257,"t":1708124400}
+{"o":6.1266012226,"h":6.3072446228,"l":6.0243685303,"c":6.2779955308,"v":170000.732381908,"t":1708128000}
+{"o":6.2779955308,"h":6.2923280454,"l":6.1688333841,"c":6.2252115178,"v":171597.5676386596,"t":1708131600}
+{"o":6.2252115178,"h":6.2582014264,"l":6.1940225239,"c":6.2254581097,"v":196144.0561264298,"t":1708135200}
+{"o":6.2254581097,"h":6.2473268547,"l":6.1920956071,"c":6.2332273016,"v":135244.3242356524,"t":1708138800}
+{"o":6.2332273016,"h":6.2407066924,"l":6.1841652703,"c":6.2064362288,"v":136440.8429022341,"t":1708142400}
+{"o":6.2064362288,"h":6.2468766388,"l":6.1665686207,"c":6.2461671949,"v":175147.8617186646,"t":1708146000}
+{"o":6.2461671949,"h":6.2658206723,"l":6.2385276838,"c":6.253377132,"v":137164.7475535009,"t":1708149600}
+{"o":6.253377132,"h":6.3012760079,"l":6.248808852,"c":6.295459229,"v":126329.5395213119,"t":1708153200}
+{"o":6.295459229,"h":6.3231563804,"l":6.1744788795,"c":6.1961653132,"v":185190.6032069376,"t":1708156800}
+{"o":6.1961653132,"h":6.2067826001,"l":6.1511492839,"c":6.1610626151,"v":157115.6090817016,"t":1708160400}
+{"o":6.1610626151,"h":6.220232655,"l":6.142690828,"c":6.2184890472,"v":171240.5319594568,"t":1708164000}
+{"o":6.2184890472,"h":6.2629157294,"l":6.2126408238,"c":6.2438665773,"v":133149.5327928575,"t":1708167600}
+{"o":6.2438665773,"h":6.2650331859,"l":6.1833016912,"c":6.2166542666,"v":133927.0736131129,"t":1708171200}
+{"o":6.2166542666,"h":6.259790805,"l":6.0883619383,"c":6.1209708473,"v":367035.608479324,"t":1708174800}
+{"o":6.1209708473,"h":6.1792433711,"l":6.0504463718,"c":6.1612712168,"v":415677.4881087266,"t":1708178400}
+{"o":6.1612712168,"h":6.1969690178,"l":6.0410139355,"c":6.0896961972,"v":240417.6995176751,"t":1708182000}
+{"o":6.0896961972,"h":6.0973488751,"l":5.6650665083,"c":5.7824666087,"v":176627.2656305812,"t":1708185600}
+{"o":5.7824666087,"h":6.0111256486,"l":5.7800817432,"c":5.9843402573,"v":243692.6552297321,"t":1708189200}
+{"o":5.9843402573,"h":6.0472863162,"l":5.9609019794,"c":5.9920620586,"v":151537.4403072387,"t":1708192800}
+{"o":5.9920620586,"h":6.1138371838,"l":5.9815193275,"c":6.1011525221,"v":158696.6896180239,"t":1708196400}
+{"o":6.1011525221,"h":6.1433193245,"l":6.0878079938,"c":6.1372596235,"v":161629.6163824727,"t":1708200000}
+{"o":6.1372596235,"h":6.2081891882,"l":6.1025101226,"c":6.1731153043,"v":201429.9604937776,"t":1708203600}
+{"o":6.1731153043,"h":6.1924381732,"l":6.1618201205,"c":6.1715527485,"v":164081.6797637751,"t":1708207200}
+{"o":6.1715527485,"h":6.2339383957,"l":6.1475557245,"c":6.2011609762,"v":123503.2750198547,"t":1708210800}
+{"o":6.2011609762,"h":6.261624393,"l":6.1789613233,"c":6.2067082595,"v":293320.0886355736,"t":1708214400}
+{"o":6.2067082595,"h":6.3192363742,"l":6.1447931082,"c":6.2331065926,"v":161382.287654429,"t":1708218000}
+{"o":6.2331065926,"h":6.2487813858,"l":6.1885144012,"c":6.2001164273,"v":194477.3044700121,"t":1708221600}
+{"o":6.2001164273,"h":6.2440073023,"l":6.1937109667,"c":6.2378366315,"v":151267.5434976493,"t":1708225200}
+{"o":6.2378366315,"h":6.2843532951,"l":6.2316640994,"c":6.2745300852,"v":165183.7765407788,"t":1708228800}
+{"o":6.2745300852,"h":6.3132943425,"l":6.2574654415,"c":6.2902543005,"v":147827.3825671864,"t":1708232400}
+{"o":6.2902543005,"h":6.3233225141,"l":6.2110479542,"c":6.2651847513,"v":150543.5227081439,"t":1708236000}
+{"o":6.2651847513,"h":6.3247333157,"l":6.2270045102,"c":6.2785519605,"v":153689.8421622009,"t":1708239600}
+{"o":6.2785519605,"h":6.3427670639,"l":6.2561590936,"c":6.3156840752,"v":117049.0765955838,"t":1708243200}
+{"o":6.3156840752,"h":6.4100183176,"l":6.3029556437,"c":6.394861153,"v":194197.6329224814,"t":1708246800}
+{"o":6.394861153,"h":6.5679809553,"l":6.3923512399,"c":6.4545030127,"v":331539.6513790801,"t":1708250400}
+{"o":6.4545030127,"h":6.4967177337,"l":6.4320602167,"c":6.4752218491,"v":147969.2385363639,"t":1708254000}
+{"o":6.4752218491,"h":6.4907950411,"l":6.4103628135,"c":6.4168972929,"v":168307.6986711358,"t":1708257600}
+{"o":6.4168972929,"h":6.4755373986,"l":6.4153896536,"c":6.4655607105,"v":168380.3621890369,"t":1708261200}
+{"o":6.4655607105,"h":6.5376930694,"l":6.4327076219,"c":6.4843642131,"v":210257.9258673961,"t":1708264800}
+{"o":6.4843642131,"h":6.5001370966,"l":6.4041864348,"c":6.4744550579,"v":216325.0010709511,"t":1708268400}
+{"o":6.4744550579,"h":6.524730118,"l":6.3915335781,"c":6.4450359531,"v":288967.9157858267,"t":1708272000}
+{"o":6.4450359531,"h":6.5264634809,"l":6.4441424296,"c":6.4811708329,"v":320187.9865119433,"t":1708275600}
+{"o":6.4811708329,"h":6.5195210143,"l":6.4450030754,"c":6.5108314317,"v":213393.3383472781,"t":1708279200}
+{"o":6.5108314317,"h":6.5275791087,"l":6.4566639498,"c":6.4767291421,"v":209193.8394885375,"t":1708282800}
+{"o":6.4767291421,"h":6.5006801104,"l":6.3908465318,"c":6.421788889,"v":205060.9574170759,"t":1708286400}
+{"o":6.421788889,"h":6.5211428143,"l":6.4202802276,"c":6.4793836305,"v":186563.8035661403,"t":1708290000}
+{"o":6.4793836305,"h":6.7950617741,"l":6.4409545463,"c":6.5539432895,"v":248196.2607729377,"t":1708293600}
+{"o":6.5539432895,"h":6.5976478643,"l":6.5090403688,"c":6.5435191386,"v":201931.7198449668,"t":1708297200}
+{"o":6.5435191386,"h":6.5809454613,"l":6.5152654461,"c":6.5326810094,"v":223960.7980698711,"t":1708300800}
+{"o":6.5326810094,"h":6.5339723584,"l":6.4374062845,"c":6.4678970337,"v":242280.7002390974,"t":1708304400}
+{"o":6.4678970337,"h":6.5243583903,"l":6.430328836,"c":6.5045280214,"v":215877.5034252408,"t":1708308000}
+{"o":6.5045280214,"h":6.5329656309,"l":6.4344252218,"c":6.4602429374,"v":194978.1766094565,"t":1708311600}
+{"o":6.4602429374,"h":6.5232825997,"l":6.4432495301,"c":6.5093545473,"v":178190.2472534077,"t":1708315200}
+{"o":6.5093545473,"h":6.5343436396,"l":6.4469407816,"c":6.5216020385,"v":176258.0898237225,"t":1708318800}
+{"o":6.5216020385,"h":6.594180827,"l":6.4937736503,"c":6.5346268344,"v":249521.2755886441,"t":1708322400}
+{"o":6.5346268344,"h":6.6375512571,"l":6.5169792669,"c":6.6160952083,"v":170674.8955464405,"t":1708326000}
+{"o":6.6160952083,"h":6.6523077697,"l":6.5201549934,"c":6.5555822706,"v":220655.1736421426,"t":1708329600}
+{"o":6.5555822706,"h":6.5998876747,"l":6.5549376241,"c":6.563784683,"v":165954.6499409663,"t":1708333200}
+{"o":6.563784683,"h":6.5904343128,"l":6.4829186763,"c":6.57222878,"v":204789.0967743145,"t":1708336800}
+{"o":6.57222878,"h":6.6332364225,"l":6.5292564535,"c":6.5808068527,"v":164244.5316866687,"t":1708340400}
+{"o":6.5808068527,"h":6.5843148799,"l":6.5240807361,"c":6.5250491829,"v":181564.5542062366,"t":1708344000}
+{"o":6.5250491829,"h":6.6884836176,"l":6.5168473119,"c":6.5892744697,"v":458373.2464516456,"t":1708347600}
+{"o":6.5892744697,"h":6.607600809,"l":6.5238788304,"c":6.5788611274,"v":291691.3765924367,"t":1708351200}
+{"o":6.5788611274,"h":6.6901101512,"l":6.5718356527,"c":6.6214708336,"v":346897.9011129418,"t":1708354800}
+{"o":6.6214708336,"h":6.647553302,"l":6.2484065596,"c":6.5169442495,"v":293314.9629987158,"t":1708358400}
+{"o":6.5169442495,"h":6.6401075937,"l":6.4995373641,"c":6.5388889977,"v":287529.2026484085,"t":1708362000}
+{"o":6.5388889977,"h":6.5528289246,"l":6.463883017,"c":6.4693118319,"v":193671.3938799533,"t":1708365600}
+{"o":6.4693118319,"h":6.486785484,"l":6.3084990753,"c":6.3337481146,"v":170331.8872321271,"t":1708369200}
+{"o":6.3337481146,"h":6.4982059407,"l":5.7994568218,"c":6.4691367797,"v":181240.7760976932,"t":1708372800}
+{"o":6.4691367797,"h":6.5634086827,"l":6.4331619463,"c":6.5297739995,"v":177674.4748602793,"t":1708376400}
+{"o":6.5297739995,"h":6.5440928895,"l":6.4780353726,"c":6.4900334047,"v":210624.304938192,"t":1708380000}
+{"o":6.4900334047,"h":6.5380121715,"l":6.4338838436,"c":6.4947883976,"v":167795.877742441,"t":1708383600}
+{"o":6.4947883976,"h":6.5319660565,"l":6.443722276,"c":6.4508922213,"v":250920.6020717403,"t":1708387200}
+{"o":6.4508922213,"h":6.4905713678,"l":6.3596551754,"c":6.3983340651,"v":319804.69927128,"t":1708390800}
+{"o":6.3983340651,"h":6.4374120385,"l":6.3896921757,"c":6.4288816932,"v":179820.5531462808,"t":1708394400}
+{"o":6.4288816932,"h":6.441058479,"l":6.3834851795,"c":6.3895947995,"v":254611.5079290002,"t":1708398000}
+{"o":6.3895947995,"h":6.4419290642,"l":6.3636925906,"c":6.4407496575,"v":170821.7942681311,"t":1708401600}
+{"o":6.4407496575,"h":6.4672313527,"l":6.434423693,"c":6.4628733583,"v":146538.9874992307,"t":1708405200}
+{"o":6.4628733583,"h":6.4785979973,"l":6.446659487,"c":6.4639948592,"v":159428.7856782772,"t":1708408800}
+{"o":6.4639948592,"h":6.4667521927,"l":6.3724523691,"c":6.3837172311,"v":192451.0543695457,"t":1708412400}
+{"o":6.3837172311,"h":6.3927963685,"l":6.2692040591,"c":6.3764606252,"v":192131.6705741267,"t":1708416000}
+{"o":6.3764606252,"h":6.3874394837,"l":6.3001573225,"c":6.3602872703,"v":216401.9566658125,"t":1708419600}
+{"o":6.3602872703,"h":6.4212082374,"l":6.3466238557,"c":6.411474588,"v":159664.0744007459,"t":1708423200}
+{"o":6.411474588,"h":6.4778306463,"l":6.3922180177,"c":6.4557949568,"v":175634.7989293399,"t":1708426800}
+{"o":6.4557949568,"h":6.4869758025,"l":6.3804941747,"c":6.3944037264,"v":193650.1977959603,"t":1708430400}
+{"o":6.3944037264,"h":6.4916733415,"l":6.3791697457,"c":6.4849731502,"v":302425.7868095743,"t":1708434000}
+{"o":6.4849731502,"h":6.5063220817,"l":6.2382663679,"c":6.3341252633,"v":642691.935273968,"t":1708437600}
+{"o":6.3341252633,"h":6.4100131302,"l":6.1506986508,"c":6.3336644467,"v":668910.1595912236,"t":1708441200}
+{"o":6.3336644467,"h":6.3949920613,"l":6.246361508,"c":6.261744804,"v":375363.2193373805,"t":1708444800}
+{"o":6.261744804,"h":6.3419352274,"l":6.1947740682,"c":6.2773297203,"v":379440.4581225974,"t":1708448400}
+{"o":6.2773297203,"h":6.3983285438,"l":6.2592570759,"c":6.3475103263,"v":237991.5655697228,"t":1708452000}
+{"o":6.3475103263,"h":6.4145255741,"l":6.3265013562,"c":6.4123325273,"v":256192.8427332013,"t":1708455600}
+{"o":6.4123325273,"h":6.5027637396,"l":6.376500375,"c":6.4814793086,"v":230701.4642415063,"t":1708459200}
+{"o":6.4814793086,"h":6.5461892093,"l":6.4504011772,"c":6.4672940803,"v":180138.4187370546,"t":1708462800}
+{"o":6.4672940803,"h":6.5631458428,"l":6.4179335011,"c":6.5031780078,"v":228197.2395782611,"t":1708466400}
+{"o":6.5031780078,"h":6.5874165532,"l":6.4539644474,"c":6.4866933036,"v":195930.2986183431,"t":1708470000}
+{"o":6.4866933036,"h":6.5210907941,"l":6.4206703632,"c":6.4629038289,"v":168491.0704675903,"t":1708473600}
+{"o":6.4629038289,"h":6.5293730466,"l":6.4358966087,"c":6.4611143251,"v":235324.4672670471,"t":1708477200}
+{"o":6.4611143251,"h":6.4733791873,"l":6.4160747304,"c":6.4355483564,"v":217554.309591673,"t":1708480800}
+{"o":6.4355483564,"h":6.4625255804,"l":6.4202857076,"c":6.4273126917,"v":171445.9760253383,"t":1708484400}
+{"o":6.4273126917,"h":6.451808616,"l":6.3970236455,"c":6.412856667,"v":145118.9399135033,"t":1708488000}
+{"o":6.412856667,"h":6.5084704875,"l":6.397880303,"c":6.4611451699,"v":131375.5215944763,"t":1708491600}
+{"o":6.4611451699,"h":6.5340789065,"l":6.3959185085,"c":6.4440413794,"v":203750.5748010629,"t":1708495200}
+{"o":6.4440413794,"h":6.4930938861,"l":6.3667414858,"c":6.4214776004,"v":227287.8638199923,"t":1708498800}
+{"o":6.4214776004,"h":6.5081817111,"l":6.4114413488,"c":6.4561539623,"v":212539.7538874119,"t":1708502400}
+{"o":6.4561539623,"h":6.4764011273,"l":6.3139161001,"c":6.3445405956,"v":317657.1353462069,"t":1708506000}
+{"o":6.3445405956,"h":6.4102878266,"l":6.2727431827,"c":6.3900063009,"v":292266.4298395853,"t":1708509600}
+{"o":6.3900063009,"h":6.413588416,"l":6.3170845395,"c":6.3429738898,"v":199855.6467068885,"t":1708513200}
+{"o":6.3429738898,"h":6.4555793929,"l":6.2877825234,"c":6.4262767971,"v":340504.7660286364,"t":1708516800}
+{"o":6.4262767971,"h":6.4769147705,"l":6.3618647833,"c":6.4049304114,"v":249735.2208644535,"t":1708520400}
+{"o":6.4049304114,"h":6.4091612973,"l":6.2168517697,"c":6.2816697913,"v":397675.7447628126,"t":1708524000}
+{"o":6.2816697913,"h":6.4349159695,"l":6.2525879124,"c":6.3989460945,"v":325673.0159343675,"t":1708527600}
+{"o":6.3989460945,"h":6.4464026745,"l":6.344658678,"c":6.4140348872,"v":292988.4867585582,"t":1708531200}
+{"o":6.4140348872,"h":6.4288437525,"l":6.2916782759,"c":6.2963981465,"v":302394.6521143846,"t":1708534800}
+{"o":6.2963981465,"h":6.381997065,"l":6.1662131014,"c":6.2907104816,"v":394202.6055655577,"t":1708538400}
+{"o":6.2907104816,"h":6.611103972,"l":6.2656188083,"c":6.4382965237,"v":237264.3700265645,"t":1708542000}
+{"o":6.4382965237,"h":7.0193155929,"l":6.3677805129,"c":6.4273476322,"v":183676.1981451185,"t":1708545600}
+{"o":6.4273476322,"h":6.6201302405,"l":6.4171293768,"c":6.6179395168,"v":390502.4118727301,"t":1708549200}
+{"o":6.6179395168,"h":6.8690148176,"l":6.4973232582,"c":6.6222541844,"v":314710.2873918093,"t":1708552800}
+{"o":6.6222541844,"h":6.692891774,"l":6.5575104451,"c":6.6085910835,"v":268641.612739049,"t":1708556400}
+{"o":6.6085910835,"h":6.66199867,"l":6.5230743419,"c":6.5353458303,"v":232562.0438786077,"t":1708560000}
+{"o":6.5353458303,"h":6.5972343346,"l":6.4264272926,"c":6.4383932704,"v":220995.9621307349,"t":1708563600}
+{"o":6.4383932704,"h":6.5037147732,"l":6.414697216,"c":6.4741073737,"v":226800.9357276424,"t":1708567200}
+{"o":6.4741073737,"h":6.5413118879,"l":6.4152616639,"c":6.5016230717,"v":199393.8087479315,"t":1708570800}
+{"o":6.5016230717,"h":6.5302070553,"l":6.4652494202,"c":6.4893213109,"v":174316.3170985498,"t":1708574400}
+{"o":6.4893213109,"h":6.5391464955,"l":6.4820513172,"c":6.5156171093,"v":169433.0716046982,"t":1708578000}
+{"o":6.5156171093,"h":6.6343226937,"l":6.5106480979,"c":6.598308284,"v":188381.9879959364,"t":1708581600}
+{"o":6.598308284,"h":6.6186266804,"l":6.4976009169,"c":6.5737009811,"v":252635.2824481511,"t":1708585200}
+{"o":6.5737009811,"h":6.6358783343,"l":6.5488308386,"c":6.6045456023,"v":227881.6985656189,"t":1708588800}
+{"o":6.6045456023,"h":6.6813381104,"l":6.5898954774,"c":6.6650539408,"v":229423.790412674,"t":1708592400}
+{"o":6.6650539408,"h":6.6995682778,"l":6.5965906731,"c":6.6485944784,"v":217345.2919398454,"t":1708596000}
+{"o":6.6485944784,"h":6.6779491106,"l":6.5920377669,"c":6.6452168728,"v":189025.5237680524,"t":1708599600}
+{"o":6.6452168728,"h":6.6681316146,"l":6.5768000213,"c":6.6020237342,"v":186344.6397995031,"t":1708603200}
+{"o":6.6020237342,"h":6.6102689351,"l":6.4795249691,"c":6.5267571022,"v":272976.6689789442,"t":1708606800}
+{"o":6.5267571022,"h":6.5828895379,"l":6.4620547837,"c":6.5250245863,"v":241251.2576404808,"t":1708610400}
+{"o":6.5250245863,"h":6.6030255957,"l":6.4836604527,"c":6.5624296109,"v":256656.6997916426,"t":1708614000}
+{"o":6.5624296109,"h":6.5662240596,"l":6.4115213053,"c":6.4332311113,"v":243815.6967719893,"t":1708617600}
+{"o":6.4332311113,"h":6.6929683722,"l":6.4289170721,"c":6.630546923,"v":217330.779742241,"t":1708621200}
+{"o":6.630546923,"h":6.6780365874,"l":6.5510603746,"c":6.6399324658,"v":204179.0067484131,"t":1708624800}
+{"o":6.6399324658,"h":6.67802769,"l":6.5526774737,"c":6.6027515553,"v":203644.7887044636,"t":1708628400}
+{"o":6.6027515553,"h":6.7125280986,"l":6.4919526471,"c":6.6235911912,"v":331687.940925605,"t":1708632000}
+{"o":6.6235911912,"h":6.6647607923,"l":6.4973151113,"c":6.562431857,"v":219765.0169952878,"t":1708635600}
+{"o":6.562431857,"h":6.65000797,"l":6.4821946797,"c":6.5432206296,"v":224027.2422018646,"t":1708639200}
+{"o":6.5432206296,"h":6.5673946923,"l":6.4500725683,"c":6.4768735427,"v":203855.9287801867,"t":1708642800}
+{"o":6.4768735427,"h":6.5311320018,"l":6.4089846442,"c":6.4864078958,"v":202825.2877872706,"t":1708646400}
+{"o":6.4864078958,"h":6.5042798404,"l":6.1781572265,"c":6.3538715906,"v":198759.6832459314,"t":1708650000}
+{"o":6.3538715906,"h":6.4405795855,"l":6.3020724526,"c":6.3391776206,"v":238846.5454968448,"t":1708653600}
+{"o":6.3391776206,"h":6.3953970296,"l":6.3114474721,"c":6.3906121135,"v":250088.9486259188,"t":1708657200}
+{"o":6.3906121135,"h":6.4295521851,"l":6.3643899665,"c":6.4263691008,"v":191268.6790447475,"t":1708660800}
+{"o":6.4263691008,"h":6.4448517989,"l":6.4052004195,"c":6.4359602267,"v":144951.2095638016,"t":1708664400}
+{"o":6.4359602267,"h":6.4756909072,"l":6.3856283028,"c":6.4486754253,"v":139968.377676365,"t":1708668000}
+{"o":6.4486754253,"h":6.4565010422,"l":6.3674561292,"c":6.3890290906,"v":161024.3879580312,"t":1708671600}
+{"o":6.3890290906,"h":6.439562482,"l":6.3442793771,"c":6.3757486791,"v":218190.6648335176,"t":1708675200}
+{"o":6.3757486791,"h":6.4296839616,"l":6.3544429392,"c":6.4276721228,"v":210730.5932349964,"t":1708678800}
+{"o":6.4276721228,"h":6.4475331654,"l":6.4037935317,"c":6.4431788449,"v":153871.9923522074,"t":1708682400}
+{"o":6.4431788449,"h":6.4694449572,"l":6.4160776436,"c":6.432825945,"v":142783.243704633,"t":1708686000}
+{"o":6.432825945,"h":6.7089785979,"l":6.3367739407,"c":6.3945401156,"v":199449.3386663441,"t":1708689600}
+{"o":6.3945401156,"h":6.4591400743,"l":6.3417588143,"c":6.4330910721,"v":256748.1957107527,"t":1708693200}
+{"o":6.4330910721,"h":6.4899644051,"l":6.3748498257,"c":6.4510132185,"v":407192.834728901,"t":1708696800}
+{"o":6.4510132185,"h":6.4780884496,"l":6.2946505169,"c":6.3133090045,"v":528281.3461818647,"t":1708700400}
+{"o":6.3133090045,"h":6.3539849018,"l":6.2127941474,"c":6.3358401602,"v":539884.4124676911,"t":1708704000}
+{"o":6.3358401602,"h":6.4355978317,"l":6.2996977171,"c":6.4220050633,"v":230006.6536637312,"t":1708707600}
+{"o":6.4220050633,"h":6.4230748917,"l":6.3725061392,"c":6.4110854318,"v":189983.4451809138,"t":1708711200}
+{"o":6.4110854318,"h":6.4287397135,"l":6.3845197477,"c":6.4102724405,"v":190218.9414520643,"t":1708714800}
+{"o":6.4102724405,"h":6.4319936504,"l":6.373875668,"c":6.4105540937,"v":182175.0682738464,"t":1708718400}
+{"o":6.4105540937,"h":6.4551654799,"l":6.3721066587,"c":6.4156923843,"v":196088.0403262976,"t":1708722000}
+{"o":6.4156923843,"h":6.4683403764,"l":6.3162633938,"c":6.3582789449,"v":301423.7754402267,"t":1708725600}
+{"o":6.3582789449,"h":6.3850241528,"l":6.2922113293,"c":6.3563746685,"v":293431.9252752727,"t":1708729200}
+{"o":6.3563746685,"h":6.4155553377,"l":6.3276003224,"c":6.4010788744,"v":272089.9036488202,"t":1708732800}
+{"o":6.4010788744,"h":6.4309102129,"l":6.2692615026,"c":6.2892086226,"v":351472.5390198523,"t":1708736400}
+{"o":6.2892086226,"h":6.3615535561,"l":6.2658758359,"c":6.3397352006,"v":215272.8151774952,"t":1708740000}
+{"o":6.3397352006,"h":6.38783131,"l":6.3203544262,"c":6.3713941578,"v":140750.842913151,"t":1708743600}
+{"o":6.3713941578,"h":6.4387537051,"l":6.3678392312,"c":6.4271094028,"v":149250.1265489711,"t":1708747200}
+{"o":6.4271094028,"h":6.4462252029,"l":6.397580007,"c":6.4392553302,"v":142690.1458984731,"t":1708750800}
+{"o":6.4392553302,"h":6.4561045889,"l":6.419738642,"c":6.4433490627,"v":182266.7347136299,"t":1708754400}
+{"o":6.4433490627,"h":6.5190589275,"l":6.428853996,"c":6.5155968745,"v":172573.6166081406,"t":1708758000}
+{"o":6.5155968745,"h":6.5293525712,"l":6.4735249277,"c":6.4812308556,"v":157882.0109942938,"t":1708761600}
+{"o":6.4812308556,"h":6.5923248596,"l":6.4729018075,"c":6.5720803506,"v":175281.0333490815,"t":1708765200}
+{"o":6.5720803506,"h":6.6015015986,"l":6.5102155014,"c":6.5257248367,"v":130260.6377824274,"t":1708768800}
+{"o":6.5257248367,"h":6.5364898489,"l":6.4560039224,"c":6.4732547649,"v":126408.8891989685,"t":1708772400}
+{"o":6.4732547649,"h":6.5241147931,"l":6.4268198911,"c":6.4819308681,"v":150064.9808681838,"t":1708776000}
+{"o":6.4819308681,"h":6.5018206388,"l":6.4453351205,"c":6.4836652917,"v":166932.7653812084,"t":1708779600}
+{"o":6.4836652917,"h":6.4917232288,"l":6.4518380792,"c":6.4756535329,"v":155607.0024364399,"t":1708783200}
+{"o":6.4756535329,"h":6.4991516329,"l":6.4613038194,"c":6.467363341,"v":187531.4657228388,"t":1708786800}
+{"o":6.467363341,"h":6.5142569628,"l":6.4049994322,"c":6.461307326,"v":179847.4049954723,"t":1708790400}
+{"o":6.461307326,"h":6.5440565889,"l":6.4551619285,"c":6.5201864437,"v":254847.7664798708,"t":1708794000}
+{"o":6.5201864437,"h":6.5470235291,"l":6.5016142373,"c":6.5134244497,"v":227020.4850085249,"t":1708797600}
+{"o":6.5134244497,"h":6.5636362207,"l":6.4745577861,"c":6.5263162039,"v":167508.6196572195,"t":1708801200}
+{"o":6.5263162039,"h":6.5498609515,"l":6.5047012025,"c":6.5263830032,"v":214435.9628527244,"t":1708804800}
+{"o":6.5263830032,"h":6.5957115096,"l":6.5094582659,"c":6.5888714107,"v":210163.5954870967,"t":1708808400}
+{"o":6.5888714107,"h":6.6090785764,"l":6.4940460129,"c":6.5155300249,"v":170855.9727602348,"t":1708812000}
+{"o":6.5155300249,"h":6.5324909278,"l":6.4665848296,"c":6.4830386375,"v":220098.8003921502,"t":1708815600}
+{"o":6.4830386375,"h":6.4878049293,"l":6.443938547,"c":6.46321213,"v":157834.7419675255,"t":1708819200}
+{"o":6.46321213,"h":6.4803361722,"l":6.2447156277,"c":6.2980545227,"v":160636.9272320669,"t":1708822800}
+{"o":6.2980545227,"h":6.3645072435,"l":6.2347783673,"c":6.2951324272,"v":220726.0647159237,"t":1708826400}
+{"o":6.2951324272,"h":6.3123499423,"l":6.2276029553,"c":6.3080440196,"v":174590.1087794315,"t":1708830000}
+{"o":6.3080440196,"h":6.3120076579,"l":6.1509858204,"c":6.1941085096,"v":155317.8073994479,"t":1708833600}
+{"o":6.1941085096,"h":6.2099693432,"l":6.167744575,"c":6.2015321205,"v":112473.9407244328,"t":1708837200}
+{"o":6.2015321205,"h":6.2562224162,"l":6.1627020516,"c":6.2258203202,"v":139894.4237778158,"t":1708840800}
+{"o":6.2258203202,"h":6.2343615909,"l":6.1977993793,"c":6.2148737673,"v":132292.6826329316,"t":1708844400}
+{"o":6.2148737673,"h":6.2196911662,"l":6.1774581608,"c":6.1816136971,"v":157348.2448510217,"t":1708848000}
+{"o":6.1816136971,"h":6.2145673106,"l":6.1653950265,"c":6.1965987886,"v":116112.9885826925,"t":1708851600}
+{"o":6.1965987886,"h":6.2065463702,"l":6.1743742735,"c":6.1958613785,"v":112294.4648138743,"t":1708855200}
+{"o":6.1958613785,"h":6.2871040364,"l":6.1826432268,"c":6.2593324027,"v":116085.2562373642,"t":1708858800}
+{"o":6.2593324027,"h":6.2773629287,"l":6.2276330084,"c":6.2716687163,"v":147222.8923073631,"t":1708862400}
+{"o":6.2716687163,"h":6.2800663719,"l":6.2393759205,"c":6.2476033371,"v":180397.3979655663,"t":1708866000}
+{"o":6.2476033371,"h":6.3070922356,"l":6.1817357234,"c":6.2390416455,"v":245786.323914668,"t":1708869600}
+{"o":6.2390416455,"h":6.2583629182,"l":6.0758824083,"c":6.1142142293,"v":213653.7527303075,"t":1708873200}
+{"o":6.1142142293,"h":6.1404888225,"l":6.0400987793,"c":6.0945281724,"v":232079.8369701794,"t":1708876800}
+{"o":6.0945281724,"h":6.1393326779,"l":6.0475804842,"c":6.0972142904,"v":217462.4860677387,"t":1708880400}
+{"o":6.0972142904,"h":6.1278216804,"l":5.9644244894,"c":6.0410073443,"v":177812.5444711848,"t":1708884000}
+{"o":6.0410073443,"h":6.1687938067,"l":6.0277237529,"c":6.1217309578,"v":197880.9073888867,"t":1708887600}
+{"o":6.1217309578,"h":6.1840736845,"l":6.11870819,"c":6.1375860438,"v":309851.4177801767,"t":1708891200}
+{"o":6.1375860438,"h":6.1519537341,"l":6.109885606,"c":6.1270180435,"v":224415.9168117672,"t":1708894800}
+{"o":6.1270180435,"h":6.1562131387,"l":6.0755229525,"c":6.1035512472,"v":250328.2939221835,"t":1708898400}
+{"o":6.1035512472,"h":6.1519182133,"l":6.0774540589,"c":6.1405759863,"v":164997.24386685,"t":1708902000}
+{"o":6.1405759863,"h":6.1710061734,"l":6.0981430503,"c":6.1471227695,"v":209257.2242076798,"t":1708905600}
+{"o":6.1471227695,"h":6.2878410622,"l":6.071353163,"c":6.1872130343,"v":265944.1156825843,"t":1708909200}
+{"o":6.1872130343,"h":6.1940731358,"l":6.1361148663,"c":6.1368714327,"v":189190.510771946,"t":1708912800}
+{"o":6.1368714327,"h":6.1916316048,"l":6.1178441192,"c":6.1899799141,"v":208735.8292654832,"t":1708916400}
+{"o":6.1899799141,"h":6.2523256194,"l":6.1588378736,"c":6.2081016875,"v":185367.8642578195,"t":1708920000}
+{"o":6.2081016875,"h":6.2628056609,"l":6.2009856916,"c":6.2564462055,"v":186434.5381801813,"t":1708923600}
+{"o":6.2564462055,"h":6.2710203345,"l":6.2420029776,"c":6.2688810901,"v":167664.9948760219,"t":1708927200}
+{"o":6.2688810901,"h":6.2736550507,"l":6.2078721523,"c":6.2148749652,"v":172409.8574366354,"t":1708930800}
+{"o":6.2148749652,"h":6.2672073013,"l":6.1894447813,"c":6.2127389974,"v":178096.2068802742,"t":1708934400}
+{"o":6.2127389974,"h":6.3632829598,"l":6.0786383839,"c":6.2089822639,"v":368836.1655823427,"t":1708938000}
+{"o":6.2089822639,"h":6.2606007019,"l":6.2047494155,"c":6.229396726,"v":217417.0467984704,"t":1708941600}
+{"o":6.229396726,"h":6.244898091,"l":6.1554929811,"c":6.1879839009,"v":263996.2517445374,"t":1708945200}
+{"o":6.1879839009,"h":6.2394341956,"l":6.1153496039,"c":6.213975864,"v":266606.7399085468,"t":1708948800}
+{"o":6.213975864,"h":6.2880933704,"l":6.1863365513,"c":6.2322310788,"v":313531.4465190204,"t":1708952400}
+{"o":6.2322310788,"h":6.3564300052,"l":6.1868568558,"c":6.310033336,"v":250096.4706465011,"t":1708956000}
+{"o":6.310033336,"h":6.4364328026,"l":6.2177758969,"c":6.3304485022,"v":496788.6425370993,"t":1708959600}
+{"o":6.3304485022,"h":6.4965700466,"l":6.2534172595,"c":6.3927924983,"v":508099.5160042478,"t":1708963200}
+{"o":6.3927924983,"h":6.6190405274,"l":6.388197018,"c":6.5736858592,"v":479151.0037926284,"t":1708966800}
+{"o":6.5736858592,"h":6.6129513424,"l":6.504633039,"c":6.5349758227,"v":522776.2221273804,"t":1708970400}
+{"o":6.5349758227,"h":6.7421781703,"l":6.4582317264,"c":6.7138502376,"v":440818.2982660409,"t":1708974000}
+{"o":6.7138502376,"h":6.7567078661,"l":6.5731852483,"c":6.627177344,"v":429282.1879470152,"t":1708977600}
+{"o":6.627177344,"h":6.6307537659,"l":6.5116927774,"c":6.5681236445,"v":271315.7595466936,"t":1708981200}
+{"o":6.5681236445,"h":6.6786456457,"l":6.5592919878,"c":6.6133832778,"v":362157.7340358227,"t":1708984800}
+{"o":6.6133832778,"h":6.6441988064,"l":6.5938824157,"c":6.6245717933,"v":259223.1771760684,"t":1708988400}
+{"o":6.6245717933,"h":6.6894721151,"l":6.5790942807,"c":6.6736780852,"v":355004.7831364438,"t":1708992000}
+{"o":6.6736780852,"h":6.7687103819,"l":6.6612359969,"c":6.6720810385,"v":520320.330217295,"t":1708995600}
+{"o":6.6720810385,"h":6.749957058,"l":6.6182761059,"c":6.6996804098,"v":698839.1945740271,"t":1708999200}
+{"o":6.6996804098,"h":6.7710825937,"l":6.6346082569,"c":6.6533136042,"v":475921.4181819215,"t":1709002800}
+{"o":6.6533136042,"h":6.7197837795,"l":6.5906012857,"c":6.6428002136,"v":470229.4805541687,"t":1709006400}
+{"o":6.6428002136,"h":6.7459462032,"l":6.6327266669,"c":6.7013156916,"v":278098.2722186363,"t":1709010000}
+{"o":6.7013156916,"h":6.7713059404,"l":6.7000007689,"c":6.7633991128,"v":282652.2430998138,"t":1709013600}
+{"o":6.7633991128,"h":6.7734657456,"l":6.6783877218,"c":6.6941795028,"v":278526.7805666091,"t":1709017200}
+{"o":6.6941795028,"h":6.8163603604,"l":6.6927590745,"c":6.7722271167,"v":229837.8705577406,"t":1709020800}
+{"o":6.7722271167,"h":6.8290100961,"l":6.7640285308,"c":6.8115885383,"v":284207.6678047567,"t":1709024400}
+{"o":6.8115885383,"h":6.8571775087,"l":6.7829385663,"c":6.8400189925,"v":262506.6417692588,"t":1709028000}
+{"o":6.8400189925,"h":6.8454292831,"l":6.723327784,"c":6.7769197015,"v":275118.8852578119,"t":1709031600}
+{"o":6.7769197015,"h":6.8207029617,"l":6.6918326903,"c":6.7149895897,"v":347404.0628131284,"t":1709035200}
+{"o":6.7149895897,"h":6.7466395694,"l":6.6264227903,"c":6.6955153064,"v":382958.2418454607,"t":1709038800}
+{"o":6.6955153064,"h":6.7367924229,"l":6.5884037526,"c":6.6626908651,"v":418653.4721217006,"t":1709042400}
+{"o":6.6626908651,"h":6.6819021135,"l":6.4859507026,"c":6.5148711998,"v":607850.2139237627,"t":1709046000}
+{"o":6.5148711998,"h":6.5751182013,"l":6.4195520432,"c":6.5209033709,"v":562758.2136653895,"t":1709049600}
+{"o":6.5209033709,"h":6.5612116405,"l":6.5019407218,"c":6.5424956817,"v":395161.3815253659,"t":1709053200}
+{"o":6.5424956817,"h":6.5882730072,"l":6.5267453957,"c":6.5599309328,"v":274109.9644292843,"t":1709056800}
+{"o":6.5599309328,"h":6.6436344473,"l":6.5255618556,"c":6.6096428546,"v":489848.5133573385,"t":1709060400}
+{"o":6.6096428546,"h":6.6379414443,"l":6.561651642,"c":6.6360452663,"v":356620.6739051917,"t":1709064000}
+{"o":6.6360452663,"h":6.6714430101,"l":6.5069755254,"c":6.6155223696,"v":276566.206173442,"t":1709067600}
+{"o":6.6155223696,"h":6.6365739618,"l":6.5655662446,"c":6.5754273559,"v":245078.6082270478,"t":1709071200}
+{"o":6.5754273559,"h":6.5849922116,"l":6.5349169306,"c":6.570287312,"v":206034.9131368959,"t":1709074800}
+{"o":6.570287312,"h":6.6785569553,"l":6.544898097,"c":6.5964014459,"v":321957.9958710076,"t":1709078400}
+{"o":6.5964014459,"h":6.6094791687,"l":6.5180641734,"c":6.5607545626,"v":300759.4214628405,"t":1709082000}
+{"o":6.5607545626,"h":6.7335666115,"l":6.5336148633,"c":6.669731782,"v":276296.7976578685,"t":1709085600}
+{"o":6.669731782,"h":6.798019112,"l":6.5884755183,"c":6.6440333258,"v":223036.4679903611,"t":1709089200}
+{"o":6.6440333258,"h":6.7198641937,"l":6.6008555284,"c":6.6740293442,"v":377859.1711617445,"t":1709092800}
+{"o":6.6740293442,"h":6.7018883477,"l":6.6414531354,"c":6.6724173857,"v":184987.1546255705,"t":1709096400}
+{"o":6.6724173857,"h":6.6952980885,"l":6.6526801852,"c":6.6776613739,"v":190811.4763576373,"t":1709100000}
+{"o":6.6776613739,"h":6.761729361,"l":6.6694370399,"c":6.7563426762,"v":230529.9618434938,"t":1709103600}
+{"o":6.7563426762,"h":6.799626915,"l":6.7055562531,"c":6.777873592,"v":444246.4239166141,"t":1709107200}
+{"o":6.777873592,"h":6.8914725209,"l":6.6929738827,"c":6.8855553823,"v":524007.7845462949,"t":1709110800}
+{"o":6.8855553823,"h":7.0347743628,"l":6.7683479609,"c":6.9602464185,"v":654840.3009942566,"t":1709114400}
+{"o":6.9602464185,"h":7.0048318189,"l":6.6949681663,"c":6.7837859376,"v":691189.7966186897,"t":1709118000}
+{"o":6.7837859376,"h":6.8468896667,"l":6.6993560748,"c":6.7357906376,"v":552627.1558503046,"t":1709121600}
+{"o":6.7357906376,"h":6.8465615038,"l":6.6792614135,"c":6.7991238508,"v":688774.5307419454,"t":1709125200}
+{"o":6.7991238508,"h":6.8855779018,"l":6.6570538999,"c":6.7720272839,"v":708837.3746578627,"t":1709128800}
+{"o":6.7720272839,"h":6.9498004872,"l":6.7034723138,"c":6.8653379582,"v":607617.6247367291,"t":1709132400}
+{"o":6.8653379582,"h":7.1015907647,"l":6.8431962548,"c":7.0802315289,"v":857249.0272402132,"t":1709136000}
+{"o":7.0802315289,"h":7.1717816094,"l":6.6594027209,"c":6.9933503239,"v":1357103.044786111,"t":1709139600}
+{"o":6.9933503239,"h":7.1014037673,"l":6.6355863372,"c":6.9836601181,"v":1164686.0689808107,"t":1709143200}
+{"o":6.9836601181,"h":7.0379673481,"l":6.8433710724,"c":6.8547762017,"v":624269.5495865402,"t":1709146800}
+{"o":6.8547762017,"h":6.9372503995,"l":6.7832342992,"c":6.90418819,"v":537007.7395448119,"t":1709150400}
+{"o":6.90418819,"h":7.1568884815,"l":6.8477295055,"c":7.1334050972,"v":582292.7422399307,"t":1709154000}
+{"o":7.1334050972,"h":7.2410298817,"l":7.0797731267,"c":7.1020586551,"v":672135.6064498546,"t":1709157600}
+{"o":7.1020586551,"h":7.3571925854,"l":7.1019614605,"c":7.3152620748,"v":640648.3785294625,"t":1709161200}
+{"o":7.3152620748,"h":7.5386848575,"l":7.1888358699,"c":7.5386848575,"v":963193.405395944,"t":1709164800}
+{"o":7.5386848575,"h":7.6426597324,"l":7.2655903909,"c":7.5283573589,"v":644352.6402363431,"t":1709168400}
+{"o":7.5283573589,"h":7.6208254863,"l":7.3883566863,"c":7.4128478218,"v":580657.2739499402,"t":1709172000}
+{"o":7.4128478218,"h":7.5672651693,"l":7.1165029272,"c":7.473324074,"v":525998.2869818704,"t":1709175600}
+{"o":7.473324074,"h":7.5928800447,"l":7.4008342632,"c":7.4861261572,"v":472488.9540191619,"t":1709179200}
+{"o":7.4861261572,"h":7.6664680759,"l":7.4294466121,"c":7.5231567009,"v":528374.4918409657,"t":1709182800}
+{"o":7.5231567009,"h":7.5874639684,"l":7.4403053291,"c":7.4967628887,"v":462900.729974615,"t":1709186400}
+{"o":7.4967628887,"h":7.6480528093,"l":7.3211618304,"c":7.6111137476,"v":401337.0813565883,"t":1709190000}
+{"o":7.6111137476,"h":8.0209210784,"l":7.5516761993,"c":7.9392130993,"v":763672.4837582876,"t":1709193600}
+{"o":7.9392130993,"h":8.0308866749,"l":7.7279129232,"c":7.798924638,"v":548223.9718273976,"t":1709197200}
+{"o":7.798924638,"h":7.8089535129,"l":7.7318604844,"c":7.7831467763,"v":382139.2254038145,"t":1709200800}
+{"o":7.7831467763,"h":7.9069479118,"l":7.7107948752,"c":7.8101300931,"v":402911.3908545178,"t":1709204400}
+{"o":7.8101300931,"h":7.9060102351,"l":7.6568324781,"c":7.819668496,"v":477545.2479914916,"t":1709208000}
+{"o":7.819668496,"h":8.1344510569,"l":7.7820157816,"c":8.0203833114,"v":566619.9452585317,"t":1709211600}
+{"o":8.0203833114,"h":8.2107786175,"l":7.8899839181,"c":8.0260545951,"v":726619.0250548775,"t":1709215200}
+{"o":8.0260545951,"h":8.0905940192,"l":7.9362050644,"c":8.0435015265,"v":499560.6842844874,"t":1709218800}
+{"o":8.0435015265,"h":8.4419539969,"l":7.7415992774,"c":8.1328166894,"v":674495.5063000483,"t":1709222400}
+{"o":8.1328166894,"h":8.2207318006,"l":7.8041942814,"c":7.9544145323,"v":730818.7440273195,"t":1709226000}
+{"o":7.9544145323,"h":8.034492002,"l":7.8245789178,"c":7.9030470275,"v":559428.6222759432,"t":1709229600}
+{"o":7.9030470275,"h":8.0760440639,"l":7.866133007,"c":8.0643026857,"v":336399.5853232911,"t":1709233200}
+{"o":8.0643026857,"h":8.1780230753,"l":7.9654586842,"c":8.0026705057,"v":349239.3110493774,"t":1709236800}
+{"o":8.0026705057,"h":8.108466031,"l":7.6192213297,"c":7.9139794856,"v":682608.2496109799,"t":1709240400}
+{"o":7.9139794856,"h":7.9374863419,"l":7.599925028,"c":7.658284001,"v":617358.7599791924,"t":1709244000}
+{"o":7.658284001,"h":7.8273380938,"l":7.6547868838,"c":7.7796265442,"v":483356.3180485984,"t":1709247600}
+{"o":7.7796265442,"h":8.2239739339,"l":7.7313661618,"c":8.1663520572,"v":676940.3982774842,"t":1709251200}
+{"o":8.1663520572,"h":8.4427048232,"l":8.0579077058,"c":8.3457211474,"v":810946.3006317079,"t":1709254800}
+{"o":8.3457211474,"h":8.412233909,"l":8.1375975567,"c":8.2378879995,"v":698516.8088882675,"t":1709258400}
+{"o":8.2378879995,"h":8.411574032,"l":8.215974014,"c":8.2669783059,"v":638207.251237153,"t":1709262000}
+{"o":8.2669783059,"h":8.486297908,"l":8.2290861421,"c":8.4521277159,"v":577893.9614853954,"t":1709265600}
+{"o":8.4521277159,"h":8.5257947588,"l":8.2138048362,"c":8.2864314948,"v":442781.2958888909,"t":1709269200}
+{"o":8.2864314948,"h":8.3575422666,"l":8.2040429501,"c":8.2488679905,"v":345572.4669971509,"t":1709272800}
+{"o":8.2488679905,"h":8.3020942039,"l":8.137900001,"c":8.1574084586,"v":394792.1637760567,"t":1709276400}
+{"o":8.1574084586,"h":8.2401506157,"l":8.0989338953,"c":8.1840980635,"v":426994.6252903646,"t":1709280000}
+{"o":8.1840980635,"h":8.3057799179,"l":8.1345574602,"c":8.2460764651,"v":345820.0107788043,"t":1709283600}
+{"o":8.2460764651,"h":8.3653605665,"l":8.2004515186,"c":8.265850553,"v":383486.4374437816,"t":1709287200}
+{"o":8.265850553,"h":8.354948129,"l":8.2088947119,"c":8.3527839305,"v":439808.5068495686,"t":1709290800}
+{"o":8.3527839305,"h":8.3538063149,"l":8.2051856569,"c":8.2845757872,"v":423968.5454576127,"t":1709294400}
+{"o":8.2845757872,"h":8.3277226099,"l":8.1775459141,"c":8.2959269474,"v":455891.3057134902,"t":1709298000}
+{"o":8.2959269474,"h":8.300382333,"l":8.020986902,"c":8.1331942473,"v":580821.6656949663,"t":1709301600}
+{"o":8.1331942473,"h":8.1708464259,"l":7.9695075934,"c":8.0279741475,"v":707750.9544026138,"t":1709305200}
+{"o":8.0279741475,"h":8.0497994417,"l":7.8847065604,"c":7.9251342845,"v":546655.7366630282,"t":1709308800}
+{"o":7.9251342845,"h":8.1281752638,"l":7.8723074429,"c":8.0606195582,"v":602207.5160765181,"t":1709312400}
+{"o":8.0606195582,"h":8.162269145,"l":7.9840472682,"c":8.127204178,"v":528415.5049136622,"t":1709316000}
+{"o":8.127204178,"h":8.1622994493,"l":7.9195542579,"c":8.0227697586,"v":462485.5814230241,"t":1709319600}
+{"o":8.0227697586,"h":8.0827098034,"l":7.8728837475,"c":8.014625107,"v":557263.8348401265,"t":1709323200}
+{"o":8.014625107,"h":8.0180364013,"l":7.8450460609,"c":7.9274620316,"v":492524.7880089484,"t":1709326800}
+{"o":7.9274620316,"h":7.9777937464,"l":7.7904940358,"c":7.8394623467,"v":499409.077382443,"t":1709330400}
+{"o":7.8394623467,"h":7.9564269943,"l":7.7328171454,"c":7.7868503371,"v":446520.8385261065,"t":1709334000}
+{"o":7.7868503371,"h":7.9427380486,"l":7.7748933578,"c":7.8718434595,"v":678307.9071687927,"t":1709337600}
+{"o":7.8718434595,"h":7.8986803145,"l":7.6585111825,"c":7.7805419952,"v":753186.6283908159,"t":1709341200}
+{"o":7.7805419952,"h":7.913479191,"l":7.7501314233,"c":7.8977567537,"v":389070.6614507145,"t":1709344800}
+{"o":7.8977567537,"h":7.9247848094,"l":7.780534836,"c":7.8374655829,"v":429475.8098412455,"t":1709348400}
+{"o":7.8374655829,"h":7.8748031884,"l":7.7852985795,"c":7.7917108354,"v":290509.0801550053,"t":1709352000}
+{"o":7.7917108354,"h":7.8227485215,"l":7.6856707116,"c":7.752462596,"v":353434.0096727748,"t":1709355600}
+{"o":7.752462596,"h":7.8229681578,"l":7.6890901848,"c":7.7619978343,"v":291744.6125337008,"t":1709359200}
+{"o":7.7619978343,"h":7.8065914832,"l":7.694070601,"c":7.8009742719,"v":335334.6467246246,"t":1709362800}
+{"o":7.8009742719,"h":7.8819461149,"l":7.7111576203,"c":7.8295701153,"v":483776.814093018,"t":1709366400}
+{"o":7.8295701153,"h":7.8679831547,"l":7.65176154,"c":7.722828843,"v":535042.2321704545,"t":1709370000}
+{"o":7.722828843,"h":7.8081631066,"l":7.6909688531,"c":7.7078658649,"v":326938.8691551251,"t":1709373600}
+{"o":7.7078658649,"h":7.8182161212,"l":7.7055568836,"c":7.7824619786,"v":283957.9604990737,"t":1709377200}
+{"o":7.7824619786,"h":7.8675042708,"l":7.7281617135,"c":7.7975554951,"v":317664.4783225508,"t":1709380800}
+{"o":7.7975554951,"h":7.8412201426,"l":7.7389410915,"c":7.7702234477,"v":378456.3058962739,"t":1709384400}
+{"o":7.7702234477,"h":7.8084054697,"l":7.6361492121,"c":7.7439978513,"v":553787.2324477123,"t":1709388000}
+{"o":7.7439978513,"h":7.7691012665,"l":7.6881349765,"c":7.7130346707,"v":436759.5715865457,"t":1709391600}
+{"o":7.7130346707,"h":7.7584268726,"l":7.6827585408,"c":7.734654368,"v":447867.8362530912,"t":1709395200}
+{"o":7.734654368,"h":7.7614662961,"l":7.670339101,"c":7.7154418001,"v":336138.8552327302,"t":1709398800}
+{"o":7.7154418001,"h":7.8200262535,"l":7.6667358477,"c":7.7711293855,"v":368734.6147150073,"t":1709402400}
+{"o":7.7711293855,"h":7.8399937812,"l":7.7639178071,"c":7.8315892685,"v":390617.5073380782,"t":1709406000}
+{"o":7.8315892685,"h":7.8846614608,"l":7.6836247496,"c":7.7379710557,"v":484640.7489346198,"t":1709409600}
+{"o":7.7379710557,"h":7.770910795,"l":7.6967409328,"c":7.7162473135,"v":386255.7495975189,"t":1709413200}
+{"o":7.7162473135,"h":7.788144255,"l":7.6353459183,"c":7.7087585266,"v":444835.9478018488,"t":1709416800}
+{"o":7.7087585266,"h":7.81791351,"l":7.707494739,"c":7.8160491057,"v":495385.5524394881,"t":1709420400}
+{"o":7.8160491057,"h":7.8288828046,"l":7.7343381318,"c":7.740125674,"v":741097.2213705446,"t":1709424000}
+{"o":7.740125674,"h":7.8496340086,"l":7.7134402666,"c":7.8127348114,"v":625318.6134305835,"t":1709427600}
+{"o":7.8127348114,"h":7.8274631812,"l":7.6829679007,"c":7.7343927086,"v":475794.6118146378,"t":1709431200}
+{"o":7.7343927086,"h":7.8052139278,"l":7.7084179113,"c":7.7776883438,"v":404709.2340125948,"t":1709434800}
+{"o":7.7776883438,"h":7.8649535536,"l":7.7478881908,"c":7.8451649951,"v":512921.572394304,"t":1709438400}
+{"o":7.8451649951,"h":7.8772209861,"l":7.7709334551,"c":7.7863024616,"v":496476.6004515099,"t":1709442000}
+{"o":7.7863024616,"h":7.8266344222,"l":7.6937201097,"c":7.7379892301,"v":459778.4906337422,"t":1709445600}
+{"o":7.7379892301,"h":7.7936489176,"l":7.4726903244,"c":7.6311157601,"v":883063.3040086249,"t":1709449200}
+{"o":7.6311157601,"h":7.7335665447,"l":7.5389071656,"c":7.6663509128,"v":681524.3386151796,"t":1709452800}
+{"o":7.6663509128,"h":7.933351647,"l":7.649896,"c":7.8497024205,"v":531593.2963031344,"t":1709456400}
+{"o":7.8497024205,"h":7.8848440076,"l":7.7495938966,"c":7.7750782407,"v":443265.3795558406,"t":1709460000}
+{"o":7.7750782407,"h":7.8109965078,"l":7.752577332,"c":7.7547981745,"v":433394.6509838646,"t":1709463600}
+{"o":7.7547981745,"h":7.7948275126,"l":7.6814464741,"c":7.742271011,"v":688834.4671393782,"t":1709467200}
+{"o":7.742271011,"h":7.787348475,"l":7.713685442,"c":7.7500795969,"v":480431.8232512995,"t":1709470800}
+{"o":7.7500795969,"h":7.8104024239,"l":7.702713289,"c":7.7334229534,"v":663812.8240886778,"t":1709474400}
+{"o":7.7334229534,"h":7.7847280241,"l":7.4554992273,"c":7.5231264056,"v":577778.7277621824,"t":1709478000}
+{"o":7.5231264056,"h":7.5799770696,"l":7.0254192237,"c":7.2945233126,"v":572877.9820911965,"t":1709481600}
+{"o":7.2945233126,"h":7.3343532626,"l":5.9436243544,"c":6.5277132068,"v":620180.8108210635,"t":1709485200}
+{"o":6.5277132068,"h":7.2316305974,"l":6.4271315213,"c":7.0828544308,"v":631202.8165468944,"t":1709488800}
+{"o":7.0828544308,"h":7.3768560486,"l":7.0266160543,"c":7.2725393949,"v":597809.3855480028,"t":1709492400}
+{"o":7.2725393949,"h":7.3079839935,"l":7.1742075061,"c":7.1858484543,"v":576023.0876075038,"t":1709496000}
+{"o":7.1858484543,"h":7.4841760342,"l":6.8473382264,"c":7.218301685,"v":481571.7181490664,"t":1709499600}
+{"o":7.218301685,"h":7.3209029048,"l":7.1379646342,"c":7.1996446694,"v":718147.4863590054,"t":1709503200}
+{"o":7.1996446694,"h":7.2567502416,"l":7.1256698896,"c":7.1957536102,"v":702255.5175813818,"t":1709506800}
+{"o":7.1957536102,"h":7.8189448432,"l":7.1375893212,"c":7.5572503604,"v":975423.2212603351,"t":1709510400}
+{"o":7.5572503604,"h":7.6016525234,"l":7.4519877096,"c":7.5158832627,"v":843415.2493179198,"t":1709514000}
+{"o":7.5158832627,"h":7.5871390737,"l":7.4542807126,"c":7.5287322892,"v":655714.105352588,"t":1709517600}
+{"o":7.5287322892,"h":7.5333397212,"l":7.435092168,"c":7.4656459378,"v":517112.9931016169,"t":1709521200}
+{"o":7.4656459378,"h":7.5783899139,"l":7.4373222551,"c":7.5645000747,"v":445974.5160897336,"t":1709524800}
+{"o":7.5645000747,"h":7.7650845865,"l":7.4962686936,"c":7.6814305098,"v":436219.2772871929,"t":1709528400}
+{"o":7.6814305098,"h":7.8377737269,"l":7.6648812124,"c":7.7732327664,"v":396891.2041701877,"t":1709532000}
+{"o":7.7732327664,"h":7.8230481056,"l":7.6367937586,"c":7.7186782594,"v":434673.2262918256,"t":1709535600}
+{"o":7.7186782594,"h":7.9407389463,"l":7.6810134357,"c":7.8266164381,"v":673845.6731729178,"t":1709539200}
+{"o":7.8266164381,"h":8.0090008927,"l":7.6047151162,"c":7.9040688484,"v":658621.6150583803,"t":1709542800}
+{"o":7.9040688484,"h":8.0998301895,"l":7.6798354705,"c":7.9017544483,"v":803181.5159240805,"t":1709546400}
+{"o":7.9017544483,"h":8.0145188518,"l":7.7821982302,"c":7.8887948684,"v":504451.6466560452,"t":1709550000}
+{"o":7.8887948684,"h":7.9853130869,"l":7.807561078,"c":7.8680482629,"v":556750.5626772571,"t":1709553600}
+{"o":7.8680482629,"h":7.9237213712,"l":7.6396507203,"c":7.6953178476,"v":624832.4543355814,"t":1709557200}
+{"o":7.6953178476,"h":7.7850546524,"l":7.6225972289,"c":7.763811905,"v":851929.3296340761,"t":1709560800}
+{"o":7.763811905,"h":7.905466323,"l":7.6141224512,"c":7.8337598565,"v":806795.4263233579,"t":1709564400}
+{"o":7.8337598565,"h":7.8500998655,"l":7.6297509503,"c":7.6912606288,"v":884772.0117096793,"t":1709568000}
+{"o":7.6912606288,"h":7.850296499,"l":7.5614698992,"c":7.6387174349,"v":1230572.7063576127,"t":1709571600}
+{"o":7.6387174349,"h":7.9187391113,"l":7.3963025184,"c":7.7318555241,"v":1396733.1961008327,"t":1709575200}
+{"o":7.7318555241,"h":7.9075559962,"l":7.6525561005,"c":7.8212603276,"v":864509.657317534,"t":1709578800}
+{"o":7.8212603276,"h":7.8328784425,"l":7.7211397344,"c":7.7760406659,"v":763253.4295499149,"t":1709582400}
+{"o":7.7760406659,"h":7.8585564839,"l":7.6873105488,"c":7.8164870575,"v":667010.9081901534,"t":1709586000}
+{"o":7.8164870575,"h":7.8541006678,"l":7.7467332785,"c":7.8082479731,"v":531369.8786430523,"t":1709589600}
+{"o":7.8082479731,"h":8.0196619608,"l":7.7972872888,"c":7.9959145169,"v":829259.6600781638,"t":1709593200}
+{"o":7.9959145169,"h":8.0334424987,"l":7.8206127683,"c":7.9430129332,"v":743015.8854626456,"t":1709596800}
+{"o":7.9430129332,"h":8.0001004238,"l":7.8233030465,"c":7.8918129364,"v":714102.5726997553,"t":1709600400}
+{"o":7.8918129364,"h":8.0488825358,"l":7.6794023917,"c":7.8961934871,"v":649650.5888170846,"t":1709604000}
+{"o":7.8961934871,"h":7.9637114524,"l":7.8091460117,"c":7.8918347637,"v":473089.277621449,"t":1709607600}
+{"o":7.8918347637,"h":8.0275580327,"l":7.7762376336,"c":7.8778759615,"v":765304.0037245794,"t":1709611200}
+{"o":7.8778759615,"h":8.1998652373,"l":7.7501360629,"c":8.1693704427,"v":867812.2848084399,"t":1709614800}
+{"o":8.1693704427,"h":8.1714429512,"l":7.9256999921,"c":8.006756537,"v":640419.7297604411,"t":1709618400}
+{"o":8.006756537,"h":8.0190427661,"l":7.8039999345,"c":7.8246146293,"v":539125.3248157708,"t":1709622000}
+{"o":7.8246146293,"h":7.887020658,"l":7.7899497654,"c":7.8575419836,"v":693236.2030785565,"t":1709625600}
+{"o":7.8575419836,"h":7.8927417631,"l":7.8037127115,"c":7.8533732916,"v":477455.1311613783,"t":1709629200}
+{"o":7.8533732916,"h":7.9928607006,"l":7.8408172245,"c":7.9543875409,"v":951023.5335323875,"t":1709632800}
+{"o":7.9543875409,"h":8.0281339531,"l":7.8826171056,"c":7.9075172859,"v":606484.1349321303,"t":1709636400}
+{"o":7.9075172859,"h":8.0222255999,"l":7.8019381785,"c":7.9182921966,"v":728946.5973085535,"t":1709640000}
+{"o":7.9182921966,"h":8.0012919852,"l":7.8751561647,"c":7.9473047151,"v":799465.7771557503,"t":1709643600}
+{"o":7.9473047151,"h":8.36622043,"l":7.8307878312,"c":8.1507230046,"v":1262209.5791478597,"t":1709647200}
+{"o":8.1507230046,"h":8.4933763451,"l":7.2223369149,"c":7.4208051667,"v":1454685.5012375619,"t":1709650800}
+{"o":7.4208051667,"h":7.9476367099,"l":6.816277027,"c":7.4637033778,"v":1318567.727546721,"t":1709654400}
+{"o":7.4637033778,"h":7.7289889076,"l":7.2179101961,"c":7.6062859397,"v":1064608.5905401891,"t":1709658000}
+{"o":7.6062859397,"h":7.616743396,"l":7.2873079366,"c":7.3550055221,"v":806716.4770588292,"t":1709661600}
+{"o":7.3550055221,"h":8.1769069043,"l":6.6137256218,"c":7.3570190565,"v":1352980.7280502459,"t":1709665200}
+{"o":7.3570190565,"h":7.6729306374,"l":7.1314790957,"c":7.244548512,"v":1727493.6715647685,"t":1709668800}
+{"o":7.244548512,"h":7.6364056987,"l":7.0250473115,"c":7.2012006876,"v":1256870.0734343848,"t":1709672400}
+{"o":7.2012006876,"h":7.2416538957,"l":6.2936592613,"c":6.7355889826,"v":957681.8754324049,"t":1709676000}
+{"o":6.7355889826,"h":7.2455802535,"l":6.6654334408,"c":7.1063223148,"v":824373.3554306435,"t":1709679600}
+{"o":7.1063223148,"h":7.1903535014,"l":6.6128105649,"c":6.6370092286,"v":778898.2887693369,"t":1709683200}
+{"o":6.6370092286,"h":6.7373573711,"l":6.5028710297,"c":6.5566001614,"v":600110.2820330068,"t":1709686800}
+{"o":6.5566001614,"h":6.8553572778,"l":6.4496528718,"c":6.6379125285,"v":583604.9246989263,"t":1709690400}
+{"o":6.6379125285,"h":6.8380162402,"l":6.5502083556,"c":6.8034417879,"v":502217.9025011546,"t":1709694000}
+{"o":6.8034417879,"h":7.1357960528,"l":6.8017701881,"c":7.0961686876,"v":565106.7023485986,"t":1709697600}
+{"o":7.0961686876,"h":7.3615384475,"l":7.048350668,"c":7.3238402547,"v":802531.5976222851,"t":1709701200}
+{"o":7.3238402547,"h":7.5592276615,"l":7.3015204146,"c":7.5004384939,"v":849877.3540541069,"t":1709704800}
+{"o":7.5004384939,"h":7.5732500817,"l":7.2139440245,"c":7.3581468589,"v":716253.4754439509,"t":1709708400}
+{"o":7.3581468589,"h":7.4525297496,"l":7.2827962777,"c":7.3071811053,"v":781749.2991707617,"t":1709712000}
+{"o":7.3071811053,"h":7.3440577197,"l":7.0462215641,"c":7.0714995441,"v":667710.4640049449,"t":1709715600}
+{"o":7.0714995441,"h":7.1925113112,"l":7.0052849299,"c":7.0926808334,"v":824049.374223284,"t":1709719200}
+{"o":7.0926808334,"h":7.2300758664,"l":7.009558544,"c":7.1345158154,"v":894690.9078924017,"t":1709722800}
+{"o":7.1345158154,"h":7.2669939683,"l":6.8736361181,"c":7.0264957915,"v":833161.6003259103,"t":1709726400}
+{"o":7.0264957915,"h":7.0620185587,"l":6.8484500857,"c":6.9508975475,"v":842620.4077909589,"t":1709730000}
+{"o":6.9508975475,"h":7.1738227169,"l":6.8463125853,"c":7.0399515616,"v":915974.1515384922,"t":1709733600}
+{"o":7.0399515616,"h":7.1375706317,"l":6.8688910637,"c":7.0817133703,"v":821203.7580343098,"t":1709737200}
+{"o":7.0817133703,"h":7.1576349367,"l":6.8956271482,"c":6.982092728,"v":895028.4934715364,"t":1709740800}
+{"o":6.982092728,"h":7.1888169903,"l":6.9281252968,"c":7.1442010787,"v":817908.9547464428,"t":1709744400}
+{"o":7.1442010787,"h":7.1943473763,"l":6.885523062,"c":6.9755698707,"v":802913.9375853839,"t":1709748000}
+{"o":6.9755698707,"h":7.1103445395,"l":6.9370427939,"c":7.0454900107,"v":867318.0383632568,"t":1709751600}
+{"o":7.0454900107,"h":7.0868664298,"l":6.9532110469,"c":7.0574812601,"v":797523.0578912522,"t":1709755200}
+{"o":7.0574812601,"h":7.1183273821,"l":6.7729586572,"c":7.0101997115,"v":747680.9476575669,"t":1709758800}
+{"o":7.0101997115,"h":7.162777552,"l":6.6366519873,"c":6.6904608195,"v":912724.3441962323,"t":1709762400}
+{"o":6.6904608195,"h":6.7626082246,"l":6.4368637543,"c":6.4866348414,"v":794196.4837215143,"t":1709766000}
+{"o":6.4866348414,"h":6.8392099289,"l":6.3932343341,"c":6.7321373787,"v":944568.452993558,"t":1709769600}
+{"o":6.7321373787,"h":6.8695785888,"l":6.5756560078,"c":6.8549032441,"v":1156879.0422570263,"t":1709773200}
+{"o":6.8549032441,"h":7.0939413929,"l":6.7797183745,"c":7.0675278964,"v":1199383.2055440994,"t":1709776800}
+{"o":7.0675278964,"h":7.1096001533,"l":6.7947826305,"c":6.8977052765,"v":1065192.6567157938,"t":1709780400}
+{"o":6.8977052765,"h":7.1438383637,"l":6.8300310553,"c":7.0450518107,"v":884152.6624199213,"t":1709784000}
+{"o":7.0450518107,"h":7.3674091742,"l":6.9459816447,"c":7.2178421815,"v":846103.5185708968,"t":1709787600}
+{"o":7.2178421815,"h":7.3933988561,"l":7.1448114184,"c":7.3709482349,"v":603346.7882827665,"t":1709791200}
+{"o":7.3709482349,"h":7.4285063515,"l":7.2851492931,"c":7.3518615644,"v":574109.328552279,"t":1709794800}
+{"o":7.3518615644,"h":7.5069475086,"l":7.3253037058,"c":7.4701032695,"v":696200.5270407905,"t":1709798400}
+{"o":7.4701032695,"h":7.5177169379,"l":7.4087503947,"c":7.416712952,"v":567824.1083144011,"t":1709802000}
+{"o":7.416712952,"h":7.6268065395,"l":7.3607840379,"c":7.4952147802,"v":525546.1978962197,"t":1709805600}
+{"o":7.4952147802,"h":8.077763125,"l":7.4597959875,"c":7.8589251555,"v":924293.2199113165,"t":1709809200}
+{"o":7.8589251555,"h":8.0382708991,"l":7.7111602258,"c":7.9290007585,"v":699389.9742328619,"t":1709812800}
+{"o":7.9290007585,"h":8.0753057353,"l":7.8600082636,"c":8.0301309154,"v":670763.5191144218,"t":1709816400}
+{"o":8.0301309154,"h":8.8111241125,"l":7.9848603041,"c":8.6555283498,"v":904375.0193507852,"t":1709820000}
+{"o":8.6555283498,"h":8.7071209401,"l":8.1611520861,"c":8.2499670638,"v":748313.3133319898,"t":1709823600}
+{"o":8.2499670638,"h":8.7451244936,"l":8.2366819255,"c":8.4927476614,"v":742312.9794935799,"t":1709827200}
+{"o":8.4927476614,"h":8.6109938219,"l":8.4329362717,"c":8.5221956496,"v":828199.7234504821,"t":1709830800}
+{"o":8.5221956496,"h":8.6258600369,"l":8.3852561756,"c":8.6041352897,"v":1057942.3172745844,"t":1709834400}
+{"o":8.6041352897,"h":8.694260255,"l":8.4431205311,"c":8.5333845676,"v":935596.3444941865,"t":1709838000}
+{"o":8.5333845676,"h":8.5499493929,"l":8.4075186174,"c":8.4223798784,"v":927447.736356186,"t":1709841600}
+{"o":8.4223798784,"h":8.4346840076,"l":8.2028896097,"c":8.2506938919,"v":900619.7294239156,"t":1709845200}
+{"o":8.2506938919,"h":8.3294156571,"l":8.1864363907,"c":8.2558556383,"v":786205.7158519145,"t":1709848800}
+{"o":8.2558556383,"h":8.3029914858,"l":7.6246868842,"c":8.2038545448,"v":537179.9800438535,"t":1709852400}
+{"o":8.2038545448,"h":8.3370210436,"l":7.9614448616,"c":8.1911419184,"v":730232.0109580458,"t":1709856000}
+{"o":8.1911419184,"h":8.5604232584,"l":7.9942663726,"c":8.1966777493,"v":673613.689388116,"t":1709859600}
+{"o":8.1966777493,"h":8.3791327359,"l":8.1590711528,"c":8.3278239464,"v":681095.4839811381,"t":1709863200}
+{"o":8.3278239464,"h":8.3358696243,"l":8.1480068727,"c":8.2233494063,"v":649357.9953838759,"t":1709866800}
+{"o":8.2233494063,"h":8.3440348769,"l":8.1047771266,"c":8.1860499935,"v":592154.9151726292,"t":1709870400}
+{"o":8.1860499935,"h":8.2009458651,"l":8.0040374415,"c":8.0652484189,"v":517333.9066034671,"t":1709874000}
+{"o":8.0652484189,"h":8.2172417535,"l":7.8832514489,"c":8.0557344854,"v":584145.2451047782,"t":1709877600}
+{"o":8.0557344854,"h":8.0869008107,"l":7.9679568787,"c":8.0206567857,"v":486652.4619473437,"t":1709881200}
+{"o":8.0206567857,"h":8.117797919,"l":7.9699071937,"c":8.0946076969,"v":462137.6751551796,"t":1709884800}
+{"o":8.0946076969,"h":8.1580189529,"l":8.0422165785,"c":8.0870843937,"v":479460.8696427183,"t":1709888400}
+{"o":8.0870843937,"h":8.1922309096,"l":8.0781957208,"c":8.1400432269,"v":427210.0731029132,"t":1709892000}
+{"o":8.1400432269,"h":8.2972558386,"l":8.0663851543,"c":8.2489205452,"v":500738.4301197195,"t":1709895600}
+{"o":8.2489205452,"h":8.3127832272,"l":8.2112193198,"c":8.2572594946,"v":538528.6098380155,"t":1709899200}
+{"o":8.2572594946,"h":8.4288009038,"l":8.1944053334,"c":8.3713975236,"v":611709.2620790763,"t":1709902800}
+{"o":8.3713975236,"h":8.5748140756,"l":8.1565400768,"c":8.4208943551,"v":817093.3481292998,"t":1709906400}
+{"o":8.4208943551,"h":8.5009325466,"l":8.0107104881,"c":8.1199692706,"v":1400593.3354956449,"t":1709910000}
+{"o":8.1199692706,"h":8.4242371099,"l":7.9340518902,"c":8.325714078,"v":1293643.4097946892,"t":1709913600}
+{"o":8.325714078,"h":8.461783713,"l":8.2022709081,"c":8.3659804409,"v":1040682.8460668852,"t":1709917200}
+{"o":8.3659804409,"h":8.4504924227,"l":8.1739524405,"c":8.2744972232,"v":984544.2681643873,"t":1709920800}
+{"o":8.2744972232,"h":8.2959405167,"l":8.1534906991,"c":8.2713333424,"v":1081147.3058856132,"t":1709924400}
+{"o":8.2713333424,"h":8.3428144304,"l":8.1823908452,"c":8.2035016143,"v":1012604.7675603748,"t":1709928000}
+{"o":8.2035016143,"h":8.2340863885,"l":7.9990437648,"c":8.0770363632,"v":1089089.448765432,"t":1709931600}
+{"o":8.0770363632,"h":8.1277501576,"l":7.9999563819,"c":8.0313922717,"v":894525.4631104952,"t":1709935200}
+{"o":8.0313922717,"h":8.3056252027,"l":8.0189830425,"c":8.1054212977,"v":601051.0806417515,"t":1709938800}
+{"o":8.1054212977,"h":8.2606666289,"l":8.0938199238,"c":8.1773717019,"v":439404.9606197951,"t":1709942400}
+{"o":8.1773717019,"h":8.2272685658,"l":8.0880845032,"c":8.1649299061,"v":375831.3487165007,"t":1709946000}
+{"o":8.1649299061,"h":8.2531416687,"l":7.9696780766,"c":8.123153556,"v":371409.1200380201,"t":1709949600}
+{"o":8.123153556,"h":8.1338717891,"l":8.0825547192,"c":8.1031358104,"v":308674.705708564,"t":1709953200}
+{"o":8.1031358104,"h":8.1661043755,"l":8.0723106224,"c":8.1651948217,"v":289844.7896848151,"t":1709956800}
+{"o":8.1651948217,"h":8.4953709626,"l":8.1285753974,"c":8.3759366134,"v":300750.9367681909,"t":1709960400}
+{"o":8.3759366134,"h":8.4918175277,"l":8.3657305782,"c":8.4741786225,"v":309978.4216276314,"t":1709964000}
+{"o":8.4741786225,"h":8.4929784475,"l":8.3099022045,"c":8.340850902,"v":332343.8672787517,"t":1709967600}
+{"o":8.340850902,"h":8.362935129,"l":8.1017118541,"c":8.1465531394,"v":306633.9591876878,"t":1709971200}
+{"o":8.1465531394,"h":8.2256056374,"l":8.0167552521,"c":8.088694056,"v":334959.7039803275,"t":1709974800}
+{"o":8.088694056,"h":8.162548004,"l":7.9317418801,"c":8.0973978442,"v":328286.6987720261,"t":1709978400}
+{"o":8.0973978442,"h":8.1808736624,"l":8.028162203,"c":8.0915461588,"v":251304.6190153011,"t":1709982000}
+{"o":8.0915461588,"h":8.1678745309,"l":7.9659187717,"c":8.0469057753,"v":321260.6993397683,"t":1709985600}
+{"o":8.0469057753,"h":8.4917384375,"l":8.0162850631,"c":8.4477850148,"v":316795.3912131586,"t":1709989200}
+{"o":8.4477850148,"h":8.4877142608,"l":8.071035251,"c":8.3402796547,"v":364454.7764443475,"t":1709992800}
+{"o":8.3402796547,"h":8.3936983229,"l":8.2410095582,"c":8.3096369813,"v":429200.4713209721,"t":1709996400}
+{"o":8.3096369813,"h":8.4418139269,"l":8.2071050909,"c":8.3356267674,"v":447980.9654175161,"t":1710000000}
+{"o":8.3356267674,"h":8.5716982005,"l":8.186311907,"c":8.311987846,"v":513361.8577914903,"t":1710003600}
+{"o":8.311987846,"h":8.3603085074,"l":7.3010777899,"c":7.33319732,"v":402747.0688613183,"t":1710007200}
+{"o":7.33319732,"h":8.1345331274,"l":7.33319732,"c":7.8026788901,"v":442262.9060944141,"t":1710010800}
+{"o":7.8026788901,"h":8.2356269964,"l":7.7970065346,"c":8.1947619084,"v":441868.8835189839,"t":1710014400}
+{"o":8.1947619084,"h":8.2031524329,"l":7.9598621919,"c":8.0330943019,"v":433254.3791105299,"t":1710018000}
+{"o":8.0330943019,"h":8.0750091175,"l":7.9545667601,"c":7.9607091907,"v":443213.4353306994,"t":1710021600}
+{"o":7.9607091907,"h":8.0077133917,"l":7.8626344924,"c":7.8991164858,"v":454351.8783658019,"t":1710025200}
+{"o":7.8991164858,"h":8.0394618202,"l":7.818298975,"c":7.9227879354,"v":491009.6845429738,"t":1710028800}
+{"o":7.9227879354,"h":8.0284577138,"l":7.4127535771,"c":7.7426952001,"v":464933.8554489078,"t":1710032400}
+{"o":7.7426952001,"h":7.8333232067,"l":6.8539194073,"c":7.2308060219,"v":351087.7945044173,"t":1710036000}
+{"o":7.2308060219,"h":7.6192344474,"l":6.9942135058,"c":7.4233934041,"v":383368.3055257899,"t":1710039600}
+{"o":7.4233934041,"h":7.4868804329,"l":7.2451855071,"c":7.2732103027,"v":363571.2520850937,"t":1710043200}
+{"o":7.2732103027,"h":7.5950859208,"l":7.1246896671,"c":7.5525448161,"v":365636.9153888521,"t":1710046800}
+{"o":7.5525448161,"h":7.5985451673,"l":7.2646610666,"c":7.3044171177,"v":372238.706684245,"t":1710050400}
+{"o":7.3044171177,"h":7.4026362471,"l":7.1519586023,"c":7.2924163761,"v":430671.949880507,"t":1710054000}
+{"o":7.2924163761,"h":7.3086191165,"l":6.9309540548,"c":7.1694914218,"v":362066.7061987121,"t":1710057600}
+{"o":7.1694914218,"h":7.1829974063,"l":6.9983406606,"c":7.1008395315,"v":442708.0042887193,"t":1710061200}
+{"o":7.1008395315,"h":7.2327724478,"l":6.818065309,"c":6.9366532661,"v":414171.8644460082,"t":1710064800}
+{"o":6.9366532661,"h":7.1127591827,"l":6.7989688113,"c":6.8987005669,"v":365190.926552769,"t":1710068400}
+{"o":6.8987005669,"h":7.3010407246,"l":6.8407739459,"c":7.2657902554,"v":378609.8222806017,"t":1710072000}
+{"o":7.2657902554,"h":7.5454452286,"l":7.0715335212,"c":7.4347265859,"v":453331.3601057527,"t":1710075600}
+{"o":7.4347265859,"h":7.4473464619,"l":7.1917568844,"c":7.3458039726,"v":579733.8445135291,"t":1710079200}
+{"o":7.3458039726,"h":7.9401159169,"l":7.2299077146,"c":7.6348762191,"v":491025.9642300278,"t":1710082800}
+{"o":7.6348762191,"h":7.8755810227,"l":7.6290437938,"c":7.7512753953,"v":469032.3576023417,"t":1710086400}
+{"o":7.7512753953,"h":7.8241371661,"l":7.6290791119,"c":7.6808369687,"v":404695.5954844464,"t":1710090000}
+{"o":7.6808369687,"h":7.7718474483,"l":7.4181061032,"c":7.4729959248,"v":395695.8322663409,"t":1710093600}
+{"o":7.4729959248,"h":7.5440081841,"l":7.254150364,"c":7.4040137691,"v":402392.8712841176,"t":1710097200}
+{"o":7.4040137691,"h":7.4126175821,"l":6.0929156047,"c":6.5779721803,"v":416026.5924965566,"t":1710100800}
+{"o":6.5779721803,"h":6.599072899,"l":5.9292485112,"c":6.1381205402,"v":438900.3226238298,"t":1710104400}
+{"o":6.1381205402,"h":7.4131791236,"l":5.9918660609,"c":6.9795779389,"v":610445.792033628,"t":1710108000}
+{"o":6.9795779389,"h":7.7212298325,"l":6.9737592689,"c":7.6282826409,"v":441363.7256764425,"t":1710111600}
+{"o":7.6282826409,"h":7.746107563,"l":7.2164139353,"c":7.5219975853,"v":637793.1584859816,"t":1710115200}
+{"o":7.5219975853,"h":7.8736361406,"l":7.3419597731,"c":7.575777302,"v":730746.4600664283,"t":1710118800}
+{"o":7.575777302,"h":7.6196909383,"l":7.4493842577,"c":7.5528705738,"v":410998.7512233416,"t":1710122400}
+{"o":7.5528705738,"h":7.7134572539,"l":7.2461011001,"c":7.4880250233,"v":427733.2216004655,"t":1710126000}
+{"o":7.4880250233,"h":7.5319017306,"l":7.3252160341,"c":7.3487010405,"v":348209.640514733,"t":1710129600}
+{"o":7.3487010405,"h":7.4549920376,"l":7.3268725623,"c":7.3506610223,"v":339742.857073043,"t":1710133200}
+{"o":7.3506610223,"h":7.6207526659,"l":7.298131556,"c":7.5923461808,"v":334448.1046187637,"t":1710136800}
+{"o":7.5923461808,"h":7.8605409476,"l":7.4313755479,"c":7.6719477316,"v":788177.8724285587,"t":1710140400}
+{"o":7.6719477316,"h":7.8882757962,"l":7.665665012,"c":7.7927408372,"v":463604.6696114035,"t":1710144000}
+{"o":7.7927408372,"h":7.8836048176,"l":7.7435894931,"c":7.8467873001,"v":394864.218251766,"t":1710147600}
+{"o":7.8467873001,"h":7.8980834691,"l":7.7740088819,"c":7.843975603,"v":308968.548180211,"t":1710151200}
+{"o":7.843975603,"h":8.0137366758,"l":7.8045818764,"c":7.9303045751,"v":423040.3478137149,"t":1710154800}
+{"o":7.9303045751,"h":8.0329736073,"l":7.8527246406,"c":7.9548460588,"v":427704.7658059735,"t":1710158400}
+{"o":7.9548460588,"h":7.9688342995,"l":7.6178543094,"c":7.7046385453,"v":531248.242618739,"t":1710162000}
+{"o":7.7046385453,"h":8.3030783709,"l":7.7045302987,"c":8.0351501223,"v":506508.5489224851,"t":1710165600}
+{"o":8.0351501223,"h":8.1108805318,"l":7.1381209291,"c":7.1982022038,"v":536313.8969361749,"t":1710169200}
+{"o":7.1982022038,"h":7.5975442897,"l":7.0849529759,"c":7.2723812147,"v":638798.0741338197,"t":1710172800}
+{"o":7.2723812147,"h":7.4190657422,"l":6.9154109168,"c":7.2899965415,"v":484021.2962500994,"t":1710176400}
+{"o":7.2899965415,"h":7.5269554707,"l":7.2491981647,"c":7.4327772736,"v":414606.7994763755,"t":1710180000}
+{"o":7.4327772736,"h":7.5867844328,"l":7.3408248957,"c":7.4653864319,"v":449257.884166321,"t":1710183600}
+{"o":7.4653864319,"h":7.5116248316,"l":7.1220288869,"c":7.239236338,"v":395702.3754473209,"t":1710187200}
+{"o":7.239236338,"h":7.3879757251,"l":6.5768595549,"c":6.6916901083,"v":393824.5779237444,"t":1710190800}
+{"o":6.6916901083,"h":6.8554252012,"l":6.6400876575,"c":6.7734866165,"v":372770.2968019019,"t":1710194400}
+{"o":6.7734866165,"h":7.2145199607,"l":6.7633114367,"c":7.1162565461,"v":376795.1118346392,"t":1710198000}
+{"o":7.1162565461,"h":7.4071654549,"l":6.922572771,"c":7.2221803084,"v":433635.404430537,"t":1710201600}
+{"o":7.2221803084,"h":7.441931546,"l":7.2139277486,"c":7.4245070146,"v":359494.5011924729,"t":1710205200}
+{"o":7.4245070146,"h":7.6433844403,"l":7.0628895434,"c":7.2258521049,"v":536804.5340206655,"t":1710208800}
+{"o":7.2258521049,"h":7.6021372129,"l":7.0982540521,"c":7.3640348347,"v":687154.851150036,"t":1710212400}
+{"o":7.3640348347,"h":7.8438577964,"l":6.9799049687,"c":7.7625462796,"v":574856.7786856614,"t":1710216000}
+{"o":7.7625462796,"h":7.7936486506,"l":7.6798921754,"c":7.789186042,"v":362736.4661258275,"t":1710219600}
+{"o":7.789186042,"h":8.0516346344,"l":7.5799636275,"c":7.9856695617,"v":515931.2296131487,"t":1710223200}
+{"o":7.9856695617,"h":8.007348741,"l":7.8806434843,"c":7.9123027156,"v":432822.8708030868,"t":1710226800}
+{"o":7.9123027156,"h":7.9459810456,"l":7.7136575258,"c":7.8005758374,"v":653607.5028060559,"t":1710230400}
+{"o":7.8005758374,"h":8.0135398274,"l":7.7952867745,"c":7.8881688994,"v":384862.5754699913,"t":1710234000}
+{"o":7.8881688994,"h":7.9919576735,"l":7.8048487532,"c":7.8811314387,"v":423868.2358010546,"t":1710237600}
+{"o":7.8811314387,"h":7.965902854,"l":7.8471871173,"c":7.8637701629,"v":401436.32249708,"t":1710241200}
+{"o":6.1336848007,"h":6.1908785485,"l":6.0696776286,"c":6.1336848007,"v":381218.3347504988,"t":1703044800}
+{"o":6.1336848007,"h":6.1884489706,"l":6.0802033748,"c":6.1495303571,"v":316122.6063756155,"t":1703048400}
+{"o":6.1495303571,"h":6.2815959062,"l":6.1233410563,"c":6.2350518341,"v":374443.1210578867,"t":1703052000}
+{"o":6.2350518341,"h":6.2771987297,"l":6.1695306998,"c":6.2668994385,"v":288355.7555586948,"t":1703055600}
+{"o":6.2668994385,"h":6.3355171135,"l":6.2249760716,"c":6.3075683748,"v":323566.3302332215,"t":1703059200}
+{"o":6.3075683748,"h":6.4343018924,"l":6.3033253568,"c":6.4212067792,"v":347280.2055495975,"t":1703062800}
+{"o":6.4212067792,"h":6.4706496827,"l":6.3477783543,"c":6.4190874058,"v":475340.6082493742,"t":1703066400}
+{"o":6.4190874058,"h":6.4229443097,"l":6.2834706364,"c":6.350553198,"v":308078.2590268534,"t":1703070000}
+{"o":6.350553198,"h":6.3828252104,"l":6.297895621,"c":6.3619562895,"v":313347.3476738935,"t":1703073600}
+{"o":6.3619562895,"h":6.6024928541,"l":6.3226302818,"c":6.509197453,"v":464427.4769048798,"t":1703077200}
+{"o":6.509197453,"h":6.6204119318,"l":6.2917937312,"c":6.3404339974,"v":582532.939374749,"t":1703080800}
+{"o":6.3404339974,"h":6.6703233239,"l":6.3266896983,"c":6.4984914074,"v":834494.3002859034,"t":1703084400}
+{"o":6.4984914074,"h":6.5849166169,"l":6.3238364178,"c":6.4976008651,"v":613050.9096415603,"t":1703088000}
+{"o":6.4976008651,"h":6.8477105363,"l":6.4441575472,"c":6.686308419,"v":804690.502453931,"t":1703091600}
+{"o":6.686308419,"h":6.8380520493,"l":6.5748705645,"c":6.68736294,"v":661039.2396866941,"t":1703095200}
+{"o":6.68736294,"h":6.7101467258,"l":6.5263780266,"c":6.5332479945,"v":548452.5240029303,"t":1703098800}
+{"o":6.5332479945,"h":6.6004885034,"l":6.3872908613,"c":6.4519484339,"v":638870.2798293075,"t":1703102400}
+{"o":6.4519484339,"h":6.6332219618,"l":6.4209533183,"c":6.476247336,"v":478405.8877034092,"t":1703106000}
+{"o":6.476247336,"h":6.6664704337,"l":6.4290369239,"c":6.6270656335,"v":448837.6286174728,"t":1703109600}
+{"o":6.6270656335,"h":6.7373301147,"l":6.585621599,"c":6.7082175848,"v":340532.3964871695,"t":1703113200}
+{"o":6.7082175848,"h":6.8102855811,"l":6.5828364346,"c":6.7665367924,"v":484575.3467386555,"t":1703116800}
+{"o":6.7665367924,"h":6.7890765819,"l":6.5900101641,"c":6.7396552971,"v":530388.9438861,"t":1703120400}
+{"o":6.7396552971,"h":6.9305123062,"l":6.6364493722,"c":6.8090752276,"v":679177.2691083921,"t":1703124000}
+{"o":6.8090752276,"h":6.8818130885,"l":6.7160842685,"c":6.8176485739,"v":523777.5890849531,"t":1703127600}
+{"o":6.8176485739,"h":6.9756635103,"l":6.7776032094,"c":6.971002265,"v":434543.2023986446,"t":1703131200}
+{"o":6.971002265,"h":6.9880965473,"l":6.7558699672,"c":6.8704658635,"v":489352.3483748609,"t":1703134800}
+{"o":6.8704658635,"h":7.0879407784,"l":6.8535105407,"c":7.077878223,"v":406387.8325640412,"t":1703138400}
+{"o":7.077878223,"h":7.1246576869,"l":6.9804256972,"c":7.0619129581,"v":377005.6298183121,"t":1703142000}
+{"o":7.0619129581,"h":7.1073785975,"l":6.9837750364,"c":6.9950586388,"v":355116.9579010363,"t":1703145600}
+{"o":6.9950586388,"h":7.0731711935,"l":6.8931043953,"c":7.0450069533,"v":401057.1983161178,"t":1703149200}
+{"o":7.0450069533,"h":7.2190249466,"l":6.9987277567,"c":7.1236319597,"v":430990.145822623,"t":1703152800}
+{"o":7.1236319597,"h":7.1803632927,"l":7.0692414294,"c":7.0887458008,"v":503223.9360979616,"t":1703156400}
+{"o":7.0887458008,"h":7.2129885256,"l":6.9529000863,"c":7.092929375,"v":637438.0261773258,"t":1703160000}
+{"o":7.092929375,"h":7.1945253787,"l":7.0128009164,"c":7.1651608782,"v":461270.3100395871,"t":1703163600}
+{"o":7.1651608782,"h":7.349350747,"l":6.9243875023,"c":7.1581859807,"v":688988.0296639358,"t":1703167200}
+{"o":7.1581859807,"h":7.2944431926,"l":7.0434278573,"c":7.2532872506,"v":551693.7641611909,"t":1703170800}
+{"o":7.2532872506,"h":7.4565103325,"l":7.2101500973,"c":7.4033729808,"v":528183.2351339473,"t":1703174400}
+{"o":7.4033729808,"h":7.7837563307,"l":7.2391793684,"c":7.5533090534,"v":898853.6894307892,"t":1703178000}
+{"o":7.5533090534,"h":8.461515759,"l":7.2990228418,"c":7.5763496051,"v":833949.0228805746,"t":1703181600}
+{"o":7.5763496051,"h":7.7807957777,"l":7.3823925865,"c":7.6880560655,"v":641717.2296690573,"t":1703185200}
+{"o":7.6880560655,"h":7.7654219176,"l":7.5248462809,"c":7.6260352244,"v":481522.341092459,"t":1703188800}
+{"o":7.6260352244,"h":7.6641230552,"l":7.3908505716,"c":7.4766575018,"v":591985.5120610904,"t":1703192400}
+{"o":7.4766575018,"h":7.735607657,"l":7.431330924,"c":7.6878795152,"v":518474.7896443326,"t":1703196000}
+{"o":7.6878795152,"h":7.75034425,"l":7.6026932364,"c":7.6208188518,"v":521960.4226661787,"t":1703199600}
+{"o":7.6208188518,"h":7.7870704925,"l":7.5277572346,"c":7.6293350136,"v":499740.1046764763,"t":1703203200}
+{"o":7.6293350136,"h":8.0849779339,"l":7.6226318901,"c":7.9952050694,"v":616134.5508224021,"t":1703206800}
+{"o":7.9952050694,"h":8.1229882052,"l":6.9624678576,"c":7.4712412994,"v":661271.9757855127,"t":1703210400}
+{"o":7.4712412994,"h":7.4891968511,"l":7.0044071324,"c":7.2524766593,"v":582612.8489940404,"t":1703214000}
+{"o":7.2524766593,"h":7.6682597402,"l":7.2294313585,"c":7.6218716423,"v":477812.8200135278,"t":1703217600}
+{"o":7.6218716423,"h":7.6600661543,"l":7.2637427885,"c":7.4212476117,"v":549688.9109655838,"t":1703221200}
+{"o":7.4212476117,"h":7.520430446,"l":6.8784253689,"c":7.0936311231,"v":869903.7446353586,"t":1703224800}
+{"o":7.0936311231,"h":7.1290205667,"l":6.8988397207,"c":7.0216014584,"v":796967.9142272114,"t":1703228400}
+{"o":7.0216014584,"h":7.1927254895,"l":6.9461474577,"c":7.0029451477,"v":638399.3150168639,"t":1703232000}
+{"o":7.0029451477,"h":7.0319099825,"l":6.7879212681,"c":6.9579080381,"v":644635.8961230193,"t":1703235600}
+{"o":6.9579080381,"h":7.1185380889,"l":6.7641234749,"c":7.014288549,"v":413814.5566419333,"t":1703239200}
+{"o":7.014288549,"h":7.1254192408,"l":6.9614413287,"c":7.1020320626,"v":363072.663815677,"t":1703242800}
+{"o":7.1020320626,"h":7.1850968919,"l":6.9789963343,"c":7.1256512158,"v":450116.4204418974,"t":1703246400}
+{"o":7.1256512158,"h":7.2309940559,"l":6.9496524972,"c":7.0916228624,"v":380433.3594419739,"t":1703250000}
+{"o":7.0916228624,"h":7.2952952403,"l":6.9336638669,"c":7.2212988452,"v":434437.6445753021,"t":1703253600}
+{"o":7.2212988452,"h":7.4866429552,"l":7.1873512421,"c":7.4226253027,"v":483719.0816596469,"t":1703257200}
+{"o":7.4226253027,"h":7.5233618092,"l":7.1644527538,"c":7.2596003773,"v":552237.6708420319,"t":1703260800}
+{"o":7.2596003773,"h":7.6175047593,"l":7.1844805102,"c":7.5421945273,"v":524059.8258971589,"t":1703264400}
+{"o":7.5421945273,"h":7.8035773657,"l":7.3819700841,"c":7.790369377,"v":408185.0351852162,"t":1703268000}
+{"o":7.790369377,"h":7.8264386963,"l":7.5816664781,"c":7.6701815535,"v":477189.2519525579,"t":1703271600}
+{"o":7.6701815535,"h":7.7167191043,"l":7.5272656705,"c":7.6258767533,"v":381558.3615790418,"t":1703275200}
+{"o":7.6258767533,"h":7.8245665767,"l":7.6047314078,"c":7.6993048161,"v":394224.7491104717,"t":1703278800}
+{"o":7.6993048161,"h":7.8113974278,"l":7.6768223415,"c":7.8024912005,"v":387409.7253855517,"t":1703282400}
+{"o":7.8024912005,"h":7.9172360803,"l":7.7420348483,"c":7.8641044478,"v":427167.4851735265,"t":1703286000}
+{"o":7.8641044478,"h":7.9050531904,"l":7.6176568321,"c":7.6940302646,"v":511571.4503514492,"t":1703289600}
+{"o":7.6940302646,"h":7.7251770093,"l":7.3622693574,"c":7.4748655784,"v":599502.5792308761,"t":1703293200}
+{"o":7.4748655784,"h":7.5566354439,"l":7.3317332599,"c":7.3688968978,"v":622332.4672100712,"t":1703296800}
+{"o":7.3688968978,"h":7.475066096,"l":7.3085202954,"c":7.3717076918,"v":806584.1459132106,"t":1703300400}
+{"o":7.3717076918,"h":7.439672907,"l":7.1962189822,"c":7.3980378803,"v":635733.0654904274,"t":1703304000}
+{"o":7.3980378803,"h":7.4661083398,"l":7.3469582722,"c":7.4244588137,"v":421930.7124245777,"t":1703307600}
+{"o":7.4244588137,"h":7.503080704,"l":7.3955184428,"c":7.4969962274,"v":304640.7600453392,"t":1703311200}
+{"o":7.4969962274,"h":7.5527925758,"l":7.4225817523,"c":7.4666477481,"v":281322.6119302125,"t":1703314800}
+{"o":7.4666477481,"h":7.5444782524,"l":7.4320682843,"c":7.5416498827,"v":265040.2681529452,"t":1703318400}
+{"o":7.5416498827,"h":7.5464810722,"l":7.4649257041,"c":7.5087721415,"v":243922.6941122805,"t":1703322000}
+{"o":7.5087721415,"h":7.5295669619,"l":7.4337178298,"c":7.4777976245,"v":201814.3095112954,"t":1703325600}
+{"o":7.4777976245,"h":7.510045885,"l":7.3906235083,"c":7.4730265305,"v":237240.0004025762,"t":1703329200}
+{"o":7.4730265305,"h":7.5836291357,"l":7.46556208,"c":7.5678621702,"v":301855.9122224388,"t":1703332800}
+{"o":7.5678621702,"h":7.6210219374,"l":7.4418013701,"c":7.5139531852,"v":288191.6268977247,"t":1703336400}
+{"o":7.5139531852,"h":7.5456444846,"l":7.4497005739,"c":7.5193599941,"v":483363.067451229,"t":1703340000}
+{"o":7.5193599941,"h":7.5846147858,"l":7.4182216047,"c":7.5403125287,"v":504029.1004481341,"t":1703343600}
+{"o":7.5403125287,"h":7.6298562577,"l":7.4160381599,"c":7.5501106437,"v":373894.3889137696,"t":1703347200}
+{"o":7.5501106437,"h":7.612744798,"l":7.5209069007,"c":7.5995107537,"v":449412.4779218972,"t":1703350800}
+{"o":7.5995107537,"h":7.9341501304,"l":7.4387011004,"c":7.764995068,"v":782329.8170044818,"t":1703354400}
+{"o":7.764995068,"h":7.8774198893,"l":7.6466196163,"c":7.7905312658,"v":522794.5805454594,"t":1703358000}
+{"o":7.7905312658,"h":7.8606274724,"l":7.7207872506,"c":7.7457396428,"v":366540.0672149118,"t":1703361600}
+{"o":7.7457396428,"h":7.7963280608,"l":6.5677221828,"c":6.8778892495,"v":415378.5291257228,"t":1703365200}
+{"o":6.8778892495,"h":7.6674467005,"l":6.2488577084,"c":7.6010988801,"v":519862.028181709,"t":1703368800}
+{"o":7.6010988801,"h":7.9553996826,"l":7.3401503935,"c":7.8066844032,"v":554947.8064249802,"t":1703372400}
+{"o":7.8066844032,"h":8.1773373413,"l":7.7769126741,"c":8.089334091,"v":447669.4959225318,"t":1703376000}
+{"o":8.089334091,"h":8.3996928076,"l":7.9497891255,"c":8.323718052,"v":432823.9752334108,"t":1703379600}
+{"o":8.323718052,"h":8.5054697595,"l":8.1423498756,"c":8.2562367761,"v":485393.0582379255,"t":1703383200}
+{"o":8.2562367761,"h":8.7820771209,"l":8.1481468537,"c":8.6792697071,"v":476227.8960355039,"t":1703386800}
+{"o":8.6792697071,"h":9.2676211054,"l":8.3998297313,"c":8.6867549432,"v":561796.6708804754,"t":1703390400}
+{"o":8.6867549432,"h":8.7397874269,"l":8.2956182487,"c":8.4931844274,"v":454143.588290763,"t":1703394000}
+{"o":8.4931844274,"h":8.6256402097,"l":8.2899502629,"c":8.474747283,"v":475955.8030304741,"t":1703397600}
+{"o":8.474747283,"h":8.7678341255,"l":8.4461403314,"c":8.6782701345,"v":328920.3687118331,"t":1703401200}
+{"o":8.6782701345,"h":8.6966527006,"l":8.5875640203,"c":8.6526999642,"v":320007.2269377897,"t":1703404800}
+{"o":8.6526999642,"h":8.7609659698,"l":8.551573273,"c":8.6323013378,"v":261530.8476176875,"t":1703408400}
+{"o":8.6323013378,"h":8.7416878342,"l":8.228917644,"c":8.4265596588,"v":495070.8667204153,"t":1703412000}
+{"o":8.4265596588,"h":8.4797573104,"l":8.1267594189,"c":8.3815129629,"v":364861.645290207,"t":1703415600}
+{"o":8.3815129629,"h":8.6123748068,"l":8.2655756318,"c":8.5482916824,"v":328599.5320477195,"t":1703419200}
+{"o":8.5482916824,"h":8.6373512157,"l":8.4527819973,"c":8.5556402665,"v":331413.7889091098,"t":1703422800}
+{"o":8.5556402665,"h":8.7328825321,"l":8.1957037782,"c":8.4931291918,"v":368538.8713808202,"t":1703426400}
+{"o":8.4931291918,"h":8.5572568096,"l":8.3191389025,"c":8.379526921,"v":374628.7587251128,"t":1703430000}
+{"o":8.379526921,"h":8.5676248505,"l":7.2541636742,"c":7.4534302702,"v":470577.9994932147,"t":1703433600}
+{"o":7.4534302702,"h":8.0746195627,"l":7.265384702,"c":7.9760025338,"v":466345.8834741509,"t":1703437200}
+{"o":7.9760025338,"h":8.2563120583,"l":7.9183565154,"c":8.1716320497,"v":352585.1981965564,"t":1703440800}
+{"o":8.1716320497,"h":8.1769933678,"l":7.0454316044,"c":7.5691680788,"v":362237.8830295912,"t":1703444400}
+{"o":7.5691680788,"h":7.9578928199,"l":7.296511274,"c":7.7147504317,"v":483436.9078996103,"t":1703448000}
+{"o":7.7147504317,"h":8.0894576702,"l":7.6806170073,"c":7.9059630413,"v":363961.0767710716,"t":1703451600}
+{"o":7.9059630413,"h":7.982012282,"l":6.7415525081,"c":7.8426750112,"v":573019.6706178739,"t":1703455200}
+{"o":7.8426750112,"h":8.084169023,"l":7.7918785288,"c":8.0154855232,"v":354100.0424709485,"t":1703458800}
+{"o":8.0154855232,"h":8.0511685863,"l":7.5976886945,"c":7.7184977968,"v":540445.3286211008,"t":1703462400}
+{"o":7.7184977968,"h":7.9509400652,"l":7.6803012242,"c":7.7704324265,"v":402125.6624991502,"t":1703466000}
+{"o":7.7704324265,"h":7.8674399889,"l":7.7133638319,"c":7.8178302091,"v":421859.8427512757,"t":1703469600}
+{"o":7.8178302091,"h":7.9781797376,"l":7.6976852196,"c":7.8387197718,"v":369677.7881975226,"t":1703473200}
+{"o":7.8387197718,"h":7.9107892046,"l":7.5648039224,"c":7.6687983086,"v":370951.1232123376,"t":1703476800}
+{"o":7.6687983086,"h":7.8221765915,"l":7.5347058609,"c":7.6448773865,"v":409781.1556057176,"t":1703480400}
+{"o":7.6448773865,"h":7.721685018,"l":7.3553872676,"c":7.3889360041,"v":320666.1617401726,"t":1703484000}
+{"o":7.3889360041,"h":7.7352210708,"l":7.2270264542,"c":7.6865771538,"v":326296.8118456124,"t":1703487600}
+{"o":7.6865771538,"h":7.7935251473,"l":7.539279484,"c":7.6085414302,"v":321144.7955017275,"t":1703491200}
+{"o":7.6085414302,"h":7.7594733305,"l":7.5462410087,"c":7.60463846,"v":324541.5192124543,"t":1703494800}
+{"o":7.60463846,"h":7.6733784422,"l":7.5803259815,"c":7.6277157664,"v":233675.3175232151,"t":1703498400}
+{"o":7.6277157664,"h":7.7946810377,"l":7.5584064077,"c":7.7336695837,"v":315137.50340534,"t":1703502000}
+{"o":7.7336695837,"h":8.0075802775,"l":7.6393730459,"c":7.9676327238,"v":358082.9743375338,"t":1703505600}
+{"o":7.9676327238,"h":8.0825115746,"l":7.6197537424,"c":7.7503430781,"v":451572.6381289898,"t":1703509200}
+{"o":7.7503430781,"h":8.1672831979,"l":7.468748584,"c":8.1672831979,"v":458322.9686602968,"t":1703512800}
+{"o":8.1672831979,"h":8.8588549589,"l":8.0989307337,"c":8.7727744684,"v":655165.8796613386,"t":1703516400}
+{"o":8.7727744684,"h":8.8586418074,"l":8.4748506016,"c":8.6195332821,"v":626628.1471808135,"t":1703520000}
+{"o":8.6195332821,"h":8.8408418526,"l":8.6034879322,"c":8.7589102518,"v":487017.0679756668,"t":1703523600}
+{"o":8.7589102518,"h":8.9476616126,"l":6.4222605885,"c":6.8767975936,"v":464931.5321237506,"t":1703527200}
+{"o":6.8767975936,"h":7.7853860019,"l":6.5150092372,"c":7.3851976476,"v":527730.6242946995,"t":1703530800}
+{"o":7.3851976476,"h":7.5668126591,"l":7.0202944878,"c":7.4304452582,"v":606748.548567244,"t":1703534400}
+{"o":7.4304452582,"h":8.1566538381,"l":7.3011551422,"c":7.891342823,"v":349529.0800380484,"t":1703538000}
+{"o":7.891342823,"h":7.9542521347,"l":7.4983029601,"c":7.8090941667,"v":328529.4448995094,"t":1703541600}
+{"o":7.8090941667,"h":8.0467569598,"l":7.7064997608,"c":7.9941354933,"v":345511.1866579646,"t":1703545200}
+{"o":7.9941354933,"h":8.0338297215,"l":7.5081300374,"c":7.553096576,"v":402983.2338015803,"t":1703548800}
+{"o":7.553096576,"h":7.7992073088,"l":7.5442695361,"c":7.7165671193,"v":350265.7714597415,"t":1703552400}
+{"o":7.7165671193,"h":7.7934059061,"l":6.5957356121,"c":6.6282390316,"v":380733.7746883855,"t":1703556000}
+{"o":6.6282390316,"h":6.7922642326,"l":6.0876949206,"c":6.7291533029,"v":351440.8427432305,"t":1703559600}
+{"o":6.7291533029,"h":7.6193209389,"l":6.6727421113,"c":7.3584265341,"v":333840.251305768,"t":1703563200}
+{"o":7.3584265341,"h":7.7145357513,"l":6.8054805812,"c":7.3439981758,"v":594361.774275093,"t":1703566800}
+{"o":7.3439981758,"h":7.4674050502,"l":7.0877936789,"c":7.1187806747,"v":598192.3964832622,"t":1703570400}
+{"o":7.1187806747,"h":7.3132692427,"l":6.9647602674,"c":7.1425402752,"v":400907.9906896392,"t":1703574000}
+{"o":7.1425402752,"h":7.1804628259,"l":6.4408578129,"c":6.5858521995,"v":342297.5054926249,"t":1703577600}
+{"o":6.5858521995,"h":6.9885273871,"l":6.4763369779,"c":6.6475660734,"v":375900.055511991,"t":1703581200}
+{"o":6.6475660734,"h":7.2522932606,"l":6.6368670176,"c":7.187156115,"v":337124.4019069214,"t":1703584800}
+{"o":7.187156115,"h":7.3632721635,"l":7.0813758107,"c":7.2987584434,"v":297232.2081566334,"t":1703588400}
+{"o":7.2987584434,"h":7.4451961856,"l":6.9576963661,"c":7.3461286401,"v":319585.0384097787,"t":1703592000}
+{"o":7.3461286401,"h":7.4169089095,"l":7.0749906176,"c":7.2445644812,"v":303784.5005108014,"t":1703595600}
+{"o":7.2445644812,"h":7.3523566503,"l":7.03948471,"c":7.149433149,"v":389756.3440098244,"t":1703599200}
+{"o":7.149433149,"h":7.1862263468,"l":6.8656607245,"c":6.8931600397,"v":618393.8696075608,"t":1703602800}
+{"o":6.8931600397,"h":7.0443316168,"l":4.9671299292,"c":5.2818540321,"v":615690.0329790807,"t":1703606400}
+{"o":5.2818540321,"h":6.0308555292,"l":4.8239618262,"c":5.4543334053,"v":1038055.1165148158,"t":1703610000}
+{"o":5.4543334053,"h":6.0675192751,"l":5.360694608,"c":5.8167452289,"v":730789.684880115,"t":1703613600}
+{"o":5.8167452289,"h":6.2019839034,"l":5.5612011412,"c":5.9083006529,"v":475736.518637877,"t":1703617200}
+{"o":5.9083006529,"h":6.0467173382,"l":5.2201769119,"c":5.4497810488,"v":424994.3493933531,"t":1703620800}
+{"o":5.4497810488,"h":5.7929940031,"l":5.1560289114,"c":5.4766820226,"v":438742.1124043792,"t":1703624400}
+{"o":5.4766820226,"h":5.6526693635,"l":4.605371813,"c":5.11085783,"v":414914.7342343024,"t":1703628000}
+{"o":5.11085783,"h":5.1665079824,"l":4.5723206849,"c":4.8212155385,"v":460487.3303002733,"t":1703631600}
+{"o":4.8212155385,"h":5.5142412234,"l":4.7148926981,"c":5.138985427,"v":450488.6036333377,"t":1703635200}
+{"o":5.138985427,"h":5.6761656936,"l":5.052782162,"c":5.5950949847,"v":358783.6824056947,"t":1703638800}
+{"o":5.5950949847,"h":5.6276208771,"l":4.5598908182,"c":4.8018463607,"v":437432.2427945285,"t":1703642400}
+{"o":4.8018463607,"h":5.4794889534,"l":4.7312571808,"c":5.152045682,"v":521770.865784083,"t":1703646000}
+{"o":5.152045682,"h":5.5399856437,"l":5.1499562849,"c":5.4954049542,"v":348420.8723836204,"t":1703649600}
+{"o":5.4954049542,"h":5.5557934015,"l":5.3752269076,"c":5.5056243332,"v":344902.2888745818,"t":1703653200}
+{"o":5.5056243332,"h":5.641416772,"l":5.4619654954,"c":5.5845204556,"v":339085.6767342579,"t":1703656800}
+{"o":5.5845204556,"h":5.6983736396,"l":5.5175700239,"c":5.5907205727,"v":246789.4472511103,"t":1703660400}
+{"o":5.5907205727,"h":5.7448639695,"l":5.1527241489,"c":5.2486777683,"v":316173.076831051,"t":1703664000}
+{"o":5.2486777683,"h":5.3905888859,"l":5.0998359422,"c":5.2931634382,"v":265722.5501718708,"t":1703667600}
+{"o":5.2931634382,"h":5.5346785174,"l":5.1851458572,"c":5.5047069833,"v":285911.746302076,"t":1703671200}
+{"o":5.5047069833,"h":5.548478605,"l":5.2576329854,"c":5.2789262866,"v":375299.8042296951,"t":1703674800}
+{"o":5.2789262866,"h":5.3358004025,"l":4.6101614911,"c":4.6758856385,"v":323202.6336467299,"t":1703678400}
+{"o":4.6758856385,"h":4.8095500442,"l":4.3908033131,"c":4.4222748478,"v":409586.5983375897,"t":1703682000}
+{"o":4.4222748478,"h":4.6488817694,"l":4.1025741967,"c":4.3842048436,"v":630565.2601235071,"t":1703685600}
+{"o":4.3842048436,"h":5.0225775865,"l":4.3193871763,"c":4.7848665004,"v":602233.9406837499,"t":1703689200}
+{"o":4.7848665004,"h":5.0695865188,"l":4.6269404769,"c":4.8315809669,"v":672874.6148590612,"t":1703692800}
+{"o":4.8315809669,"h":5.4271120103,"l":4.8311174305,"c":5.3168120144,"v":473501.7776187262,"t":1703696400}
+{"o":5.3168120144,"h":5.449895648,"l":5.0238493262,"c":5.2964535173,"v":429686.7207965617,"t":1703700000}
+{"o":5.2964535173,"h":5.4930047395,"l":5.033971771,"c":5.1571307691,"v":384039.5027885812,"t":1703703600}
+{"o":5.1571307691,"h":5.5115090107,"l":5.1264379463,"c":5.4738277869,"v":354777.4578801619,"t":1703707200}
+{"o":5.4738277869,"h":5.8740721594,"l":5.3697749845,"c":5.4885142825,"v":316099.0423471513,"t":1703710800}
+{"o":5.4885142825,"h":5.5556399375,"l":5.1328869671,"c":5.4043423763,"v":380114.879382692,"t":1703714400}
+{"o":5.4043423763,"h":5.4988258739,"l":5.2719171295,"c":5.3080383313,"v":317612.0798321795,"t":1703718000}
+{"o":5.3080383313,"h":5.7618274776,"l":5.2317222201,"c":5.6147676764,"v":413566.7865066655,"t":1703721600}
+{"o":5.6147676764,"h":5.8735659133,"l":5.3692942794,"c":5.6912009222,"v":490824.0486750994,"t":1703725200}
+{"o":5.6912009222,"h":5.8372176237,"l":5.4800906638,"c":5.5390361985,"v":480676.4213540005,"t":1703728800}
+{"o":5.5390361985,"h":5.7597611427,"l":5.4237735477,"c":5.708299273,"v":440936.3368052664,"t":1703732400}
+{"o":5.708299273,"h":5.8294667692,"l":5.4992475763,"c":5.5682137756,"v":266172.4428614249,"t":1703736000}
+{"o":5.5682137756,"h":5.7001735525,"l":5.5293473013,"c":5.6682776854,"v":321406.2245365308,"t":1703739600}
+{"o":5.6682776854,"h":5.8348965317,"l":5.6191318841,"c":5.6581189927,"v":319642.4478658313,"t":1703743200}
+{"o":5.6581189927,"h":5.819591369,"l":5.539710614,"c":5.7394052137,"v":431073.3755889622,"t":1703746800}
+{"o":5.7394052137,"h":5.7511058338,"l":5.464092617,"c":5.5999510439,"v":278201.6986083743,"t":1703750400}
+{"o":5.5999510439,"h":5.8427191017,"l":5.5043892788,"c":5.7554292611,"v":267592.6769451705,"t":1703754000}
+{"o":5.7554292611,"h":5.9404417425,"l":5.7295359323,"c":5.818595923,"v":245968.4626077348,"t":1703757600}
+{"o":5.818595923,"h":6.0859824865,"l":5.7449372103,"c":5.9857976259,"v":204425.3847941307,"t":1703761200}
+{"o":5.9857976259,"h":6.0539531061,"l":5.6574047321,"c":5.6792750325,"v":600335.6499579402,"t":1703764800}
+{"o":5.6792750325,"h":5.754623668,"l":5.089507581,"c":5.5619060011,"v":517167.1860221753,"t":1703768400}
+{"o":5.5619060011,"h":5.6834263917,"l":5.1805205207,"c":5.4964545388,"v":786750.8497055791,"t":1703772000}
+{"o":5.4964545388,"h":5.5954094226,"l":5.2286293772,"c":5.3533703376,"v":437149.7684896382,"t":1703775600}
+{"o":5.3533703376,"h":5.5932486577,"l":5.2440603621,"c":5.4712658753,"v":358786.4932741391,"t":1703779200}
+{"o":5.4712658753,"h":5.8542730334,"l":5.4267538068,"c":5.7456008534,"v":342305.3810224248,"t":1703782800}
+{"o":5.7456008534,"h":6.0012316456,"l":5.6733506705,"c":5.852046911,"v":310318.4800801082,"t":1703786400}
+{"o":5.852046911,"h":6.0174331109,"l":5.7788563441,"c":5.9722940284,"v":262391.4714653238,"t":1703790000}
+{"o":5.9722940284,"h":6.0303299293,"l":5.5786398004,"c":5.7059189686,"v":334042.9136469699,"t":1703793600}
+{"o":5.7059189686,"h":5.9630846532,"l":5.688802281,"c":5.9085609585,"v":388845.926448544,"t":1703797200}
+{"o":5.9085609585,"h":6.1091863087,"l":5.6737822025,"c":5.8700251479,"v":388800.1864933749,"t":1703800800}
+{"o":5.8700251479,"h":5.9388331353,"l":5.734587174,"c":5.830847262,"v":351075.7810525471,"t":1703804400}
+{"o":5.830847262,"h":6.1693588739,"l":5.6934918187,"c":6.0234684147,"v":484814.4105959688,"t":1703808000}
+{"o":6.0234684147,"h":6.2165644847,"l":5.8765376235,"c":6.0789382405,"v":533571.3472425217,"t":1703811600}
+{"o":6.0789382405,"h":6.2344542518,"l":6.0351531473,"c":6.1741497843,"v":514817.2995474604,"t":1703815200}
+{"o":6.1741497843,"h":6.2565557306,"l":6.0514371513,"c":6.118267045,"v":325249.9753195507,"t":1703818800}
+{"o":6.118267045,"h":6.172982546,"l":5.8885594662,"c":6.0175646369,"v":303076.0033497884,"t":1703822400}
+{"o":6.0175646369,"h":6.1747005206,"l":5.9750115101,"c":6.1349332373,"v":244419.4503680522,"t":1703826000}
+{"o":6.1349332373,"h":6.472435509,"l":6.1173277469,"c":6.4508299172,"v":337804.3587387888,"t":1703829600}
+{"o":6.4508299172,"h":6.4548699028,"l":6.1950917486,"c":6.2260217644,"v":311524.890440942,"t":1703833200}
+{"o":6.2260217644,"h":6.4269481044,"l":6.0739182614,"c":6.2737851829,"v":271106.6816844771,"t":1703836800}
+{"o":6.2737851829,"h":6.3964560346,"l":6.1826071764,"c":6.332313643,"v":369828.2058324215,"t":1703840400}
+{"o":6.332313643,"h":6.3597988455,"l":6.2384510972,"c":6.2605004785,"v":296282.5994146848,"t":1703844000}
+{"o":6.2605004785,"h":6.3418245515,"l":6.2164518353,"c":6.2696191817,"v":231228.6498512547,"t":1703847600}
+{"o":6.2696191817,"h":6.2868619725,"l":6.1712847726,"c":6.2501494427,"v":282929.621509638,"t":1703851200}
+{"o":6.2501494427,"h":6.4509333797,"l":6.1588222736,"c":6.4323713249,"v":242437.8046952532,"t":1703854800}
+{"o":6.4323713249,"h":6.5852166286,"l":6.3894890386,"c":6.467224999,"v":338303.5481530696,"t":1703858400}
+{"o":6.467224999,"h":6.5289800778,"l":6.0954127258,"c":6.3207913758,"v":462796.9410862113,"t":1703862000}
+{"o":6.3207913758,"h":6.5242491987,"l":6.148578326,"c":6.2333727307,"v":533051.9552487142,"t":1703865600}
+{"o":6.2333727307,"h":6.3439276119,"l":6.1283093694,"c":6.2652036465,"v":471550.2416694351,"t":1703869200}
+{"o":6.2652036465,"h":6.7306459405,"l":6.2511310775,"c":6.5781192805,"v":325842.022216558,"t":1703872800}
+{"o":6.5781192805,"h":6.6430491978,"l":5.8160784776,"c":5.9907395519,"v":213299.8565731298,"t":1703876400}
+{"o":5.9907395519,"h":6.0348443303,"l":5.840389266,"c":5.9314111406,"v":233865.9218194861,"t":1703880000}
+{"o":5.9314111406,"h":5.9915032126,"l":5.765950787,"c":5.8189104385,"v":263579.6593045181,"t":1703883600}
+{"o":5.8189104385,"h":6.1463158215,"l":5.744682833,"c":6.0426932622,"v":286191.7486777144,"t":1703887200}
+{"o":6.0426932622,"h":6.2453976906,"l":6.0426932622,"c":6.2423738686,"v":206478.8789393763,"t":1703890800}
+{"o":6.2423738686,"h":6.3188544847,"l":6.2040731984,"c":6.2730608916,"v":208032.7803926079,"t":1703894400}
+{"o":6.2730608916,"h":6.5146555548,"l":6.2323943681,"c":6.375826682,"v":204822.3402202957,"t":1703898000}
+{"o":6.375826682,"h":6.3781236699,"l":6.1581203881,"c":6.1929589565,"v":178902.6770114257,"t":1703901600}
+{"o":6.1929589565,"h":6.2391661458,"l":6.0460864948,"c":6.1286961474,"v":227413.8434147367,"t":1703905200}
+{"o":6.1286961474,"h":6.2213939833,"l":6.0881379896,"c":6.1378569384,"v":214342.6953388767,"t":1703908800}
+{"o":6.1378569384,"h":6.193779193,"l":6.0867320736,"c":6.1815121419,"v":291418.9408178436,"t":1703912400}
+{"o":6.1815121419,"h":6.223938242,"l":6.1387313608,"c":6.1631299344,"v":204624.2256813104,"t":1703916000}
+{"o":6.1631299344,"h":6.2336960724,"l":6.0636737331,"c":6.1379420406,"v":210555.3652457177,"t":1703919600}
+{"o":6.1379420406,"h":6.1782189004,"l":6.0035551663,"c":6.0527978074,"v":307357.2404727832,"t":1703923200}
+{"o":6.0527978074,"h":6.1078168253,"l":6.01234792,"c":6.0874329537,"v":273933.1912057922,"t":1703926800}
+{"o":6.0874329537,"h":6.1294651921,"l":5.9386745886,"c":5.9966259102,"v":233046.2864867457,"t":1703930400}
+{"o":5.9966259102,"h":6.0549597321,"l":5.9757145135,"c":6.0352510691,"v":159045.8175410875,"t":1703934000}
+{"o":6.0352510691,"h":6.1243542855,"l":5.9339346345,"c":5.9852479824,"v":176558.6148751719,"t":1703937600}
+{"o":5.9852479824,"h":6.0111430493,"l":5.3969188231,"c":5.4299261133,"v":205503.0192854567,"t":1703941200}
+{"o":5.4299261133,"h":5.7681100507,"l":5.4290291387,"c":5.6371174419,"v":221038.687586974,"t":1703944800}
+{"o":5.6371174419,"h":5.7109071348,"l":5.429422659,"c":5.5123412664,"v":270751.5346384565,"t":1703948400}
+{"o":5.5123412664,"h":5.6155133288,"l":5.2165075892,"c":5.5124343049,"v":348111.9094406008,"t":1703952000}
+{"o":5.5124343049,"h":5.5335842983,"l":4.7414676277,"c":4.7897746717,"v":238502.5648825548,"t":1703955600}
+{"o":4.7897746717,"h":4.9575337135,"l":4.3004310092,"c":4.6331991848,"v":208227.8224353476,"t":1703959200}
+{"o":4.6331991848,"h":4.8177322634,"l":4.4930395215,"c":4.6886679049,"v":212395.4349125436,"t":1703962800}
+{"o":4.6886679049,"h":4.8459340819,"l":4.4906574968,"c":4.8043671542,"v":215791.3674173118,"t":1703966400}
+{"o":4.8043671542,"h":4.9063855201,"l":4.6813112564,"c":4.7735074251,"v":191893.7496818906,"t":1703970000}
+{"o":4.7735074251,"h":5.1506724426,"l":4.726115846,"c":5.0922773221,"v":181434.3184336043,"t":1703973600}
+{"o":5.0922773221,"h":5.2521612466,"l":4.9331293163,"c":5.010467218,"v":197706.2099039312,"t":1703977200}
+{"o":5.010467218,"h":5.4031797446,"l":4.9332899807,"c":5.3185301601,"v":204372.3158419458,"t":1703980800}
+{"o":5.3185301601,"h":5.3677723174,"l":4.8622022793,"c":4.884611133,"v":197588.984107645,"t":1703984400}
+{"o":4.884611133,"h":5.0800902289,"l":4.5642141044,"c":4.976663467,"v":233804.6533275534,"t":1703988000}
+{"o":4.976663467,"h":5.0965861951,"l":4.9254108638,"c":5.0257016628,"v":218193.1507138139,"t":1703991600}
+{"o":5.0257016628,"h":5.2108005088,"l":5.0122842315,"c":5.1899641424,"v":193638.8660171416,"t":1703995200}
+{"o":5.1899641424,"h":5.3333931245,"l":5.1572897487,"c":5.2554086426,"v":160216.8801792609,"t":1703998800}
+{"o":5.2554086426,"h":5.4470339131,"l":5.2554086426,"c":5.4295585507,"v":167630.2690279804,"t":1704002400}
+{"o":5.4295585507,"h":5.5534170303,"l":5.344918165,"c":5.4915314647,"v":209307.8714099941,"t":1704006000}
+{"o":5.4915314647,"h":5.5328273422,"l":5.4410227602,"c":5.5020070923,"v":194469.3623901065,"t":1704009600}
+{"o":5.5020070923,"h":5.6263825992,"l":5.4916866849,"c":5.5722706788,"v":171183.4812517106,"t":1704013200}
+{"o":5.5722706788,"h":5.7315685661,"l":5.5494467958,"c":5.6814427022,"v":145750.0318731179,"t":1704016800}
+{"o":5.6814427022,"h":5.8597872758,"l":5.6236714956,"c":5.6509230704,"v":165982.1395911334,"t":1704020400}
+{"o":5.6509230704,"h":5.8009428411,"l":5.5318377167,"c":5.683574298,"v":186810.5460064456,"t":1704024000}
+{"o":5.683574298,"h":5.740797369,"l":5.621825836,"c":5.6455768339,"v":193069.1259082459,"t":1704027600}
+{"o":5.6455768339,"h":5.6719756321,"l":5.4557925214,"c":5.4865898644,"v":167518.2234265977,"t":1704031200}
+{"o":5.4865898644,"h":5.7054208647,"l":5.4253228621,"c":5.6189775695,"v":202885.8605961052,"t":1704034800}
+{"o":5.6189775695,"h":5.7047770139,"l":5.573870956,"c":5.6687112932,"v":158750.3360576968,"t":1704038400}
+{"o":5.6687112932,"h":5.7846675681,"l":5.6504192603,"c":5.7096533917,"v":180052.9550880969,"t":1704042000}
+{"o":5.7096533917,"h":5.7332388754,"l":5.5374014812,"c":5.5567977779,"v":165596.1808226302,"t":1704045600}
+{"o":5.5567977779,"h":5.8721789025,"l":5.5377066039,"c":5.7518057577,"v":146796.3785931956,"t":1704049200}
+{"o":5.7518057577,"h":5.8137547154,"l":5.624844606,"c":5.7592737458,"v":226963.5462868232,"t":1704052800}
+{"o":5.7592737458,"h":5.7804501838,"l":5.6860436298,"c":5.7158164821,"v":235412.5764192609,"t":1704056400}
+{"o":5.7158164821,"h":5.8065322801,"l":5.5040005906,"c":5.6172576011,"v":262879.5838045746,"t":1704060000}
+{"o":5.6172576011,"h":6.009785082,"l":5.5780609658,"c":5.7627552622,"v":318815.4897626079,"t":1704063600}
+{"o":5.7627552622,"h":5.9046376434,"l":5.6978554907,"c":5.7123952304,"v":335650.2052488847,"t":1704067200}
+{"o":5.7123952304,"h":5.9257153997,"l":5.6179778647,"c":5.7578548424,"v":270330.0508939269,"t":1704070800}
+{"o":5.7578548424,"h":5.7831295899,"l":5.7136829452,"c":5.748860378,"v":172055.5520536867,"t":1704074400}
+{"o":5.748860378,"h":5.9087277577,"l":5.6856121881,"c":5.8336873456,"v":192648.9438162786,"t":1704078000}
+{"o":5.8336873456,"h":5.8846666354,"l":5.6192604219,"c":5.7516318422,"v":186894.4682494282,"t":1704081600}
+{"o":5.7516318422,"h":5.791014654,"l":5.6923820203,"c":5.7224109194,"v":134807.0769714678,"t":1704085200}
+{"o":5.7224109194,"h":5.7767423602,"l":5.7002532141,"c":5.7443563093,"v":102906.9664072256,"t":1704088800}
+{"o":5.7443563093,"h":5.9451056788,"l":5.7202681603,"c":5.8837331013,"v":136517.8718676768,"t":1704092400}
+{"o":5.8837331013,"h":5.9438942063,"l":5.8551995529,"c":5.9176988116,"v":102099.1887061339,"t":1704096000}
+{"o":5.9176988116,"h":6.0174250504,"l":5.8540415236,"c":5.9803729836,"v":136975.5199064655,"t":1704099600}
+{"o":5.9803729836,"h":6.0431845209,"l":5.9714130737,"c":6.0104215495,"v":122347.6241235444,"t":1704103200}
+{"o":6.0104215495,"h":6.03680734,"l":5.9513244345,"c":5.981885178,"v":106236.3339156117,"t":1704106800}
+{"o":5.981885178,"h":6.0976284206,"l":5.917250206,"c":5.9957288479,"v":171439.4645769135,"t":1704110400}
+{"o":5.9957288479,"h":6.0621935301,"l":5.9537150006,"c":6.0222981013,"v":174893.1401722803,"t":1704114000}
+{"o":6.0222981013,"h":6.0308719318,"l":5.9602461005,"c":5.9626179288,"v":199410.4189394315,"t":1704117600}
+{"o":5.9626179288,"h":6.1162928497,"l":5.8250401009,"c":5.9617406362,"v":220172.1147494873,"t":1704121200}
+{"o":5.9617406362,"h":6.2102757997,"l":5.922925649,"c":6.041999366,"v":302822.0274106049,"t":1704124800}
+{"o":6.041999366,"h":6.0918695539,"l":5.98110043,"c":6.029741293,"v":192647.6905880012,"t":1704128400}
+{"o":6.029741293,"h":6.1256078329,"l":6.0133768929,"c":6.0625724236,"v":275954.1551695745,"t":1704132000}
+{"o":6.0625724236,"h":6.1295094969,"l":5.9923273369,"c":6.0914811558,"v":234390.2407141159,"t":1704135600}
+{"o":6.0914811558,"h":6.1657639605,"l":5.9951727144,"c":6.0184900898,"v":283869.2504622847,"t":1704139200}
+{"o":6.0184900898,"h":6.0305341015,"l":4.989114212,"c":5.2736980782,"v":235525.8617074099,"t":1704142800}
+{"o":5.2736980782,"h":5.6344000497,"l":5.2249332842,"c":5.4988524911,"v":181037.1057682664,"t":1704146400}
+{"o":5.4988524911,"h":5.6164463338,"l":5.2716825586,"c":5.38086737,"v":247705.8410343728,"t":1704150000}
+{"o":5.38086737,"h":5.9215658955,"l":5.3264055334,"c":5.9017499356,"v":330952.3959326255,"t":1704153600}
+{"o":5.9017499356,"h":6.0994674523,"l":5.7521550874,"c":5.9705597984,"v":399865.448278251,"t":1704157200}
+{"o":5.9705597984,"h":6.0479812739,"l":5.8519326152,"c":5.9697785239,"v":230969.5774545859,"t":1704160800}
+{"o":5.9697785239,"h":5.9986383727,"l":5.6998811547,"c":5.7340998286,"v":239352.3021586016,"t":1704164400}
+{"o":5.7340998286,"h":5.9674126263,"l":5.6916732183,"c":5.9218410361,"v":329031.7804858648,"t":1704168000}
+{"o":5.9218410361,"h":6.0042921123,"l":5.8911104977,"c":5.9748622822,"v":281092.1414938237,"t":1704171600}
+{"o":5.9748622822,"h":6.1781432027,"l":5.9357093492,"c":6.1302342408,"v":273595.116309763,"t":1704175200}
+{"o":6.1302342408,"h":6.2393281762,"l":6.0506769608,"c":6.1670535415,"v":252784.0286390626,"t":1704178800}
+{"o":6.1670535415,"h":6.2236608828,"l":6.0944512879,"c":6.137020056,"v":234980.5626645687,"t":1704182400}
+{"o":6.137020056,"h":6.3000799678,"l":6.1132342433,"c":6.250262276,"v":253104.3530085277,"t":1704186000}
+{"o":6.250262276,"h":6.3169449165,"l":6.1646202554,"c":6.241716131,"v":255638.7618602828,"t":1704189600}
+{"o":6.241716131,"h":6.2889934714,"l":6.0463989892,"c":6.1049695878,"v":240857.4174031592,"t":1704193200}
+{"o":6.1049695878,"h":6.1269227305,"l":5.62927944,"c":5.8028284276,"v":166495.6447065913,"t":1704196800}
+{"o":5.8028284276,"h":6.1244290159,"l":5.7988565044,"c":6.0883501874,"v":176228.8507307594,"t":1704200400}
+{"o":6.0883501874,"h":6.1054382406,"l":5.6041569446,"c":5.6847162988,"v":319408.3516895068,"t":1704204000}
+{"o":5.6847162988,"h":5.7972754878,"l":5.5662831799,"c":5.7293898705,"v":347372.7326138972,"t":1704207600}
+{"o":5.7293898705,"h":5.8032076777,"l":5.6716232946,"c":5.7713860926,"v":284162.348445658,"t":1704211200}
+{"o":5.7713860926,"h":5.7860795082,"l":5.2687989671,"c":5.4891491752,"v":269407.372288001,"t":1704214800}
+{"o":5.4891491752,"h":5.6592975969,"l":5.4422946854,"c":5.6262537314,"v":197179.3045294404,"t":1704218400}
+{"o":5.6262537314,"h":5.7223228038,"l":5.522489023,"c":5.5605803897,"v":240498.6332870064,"t":1704222000}
+{"o":5.5605803897,"h":5.6317717939,"l":5.4460928882,"c":5.47251522,"v":230444.4586840544,"t":1704225600}
+{"o":5.47251522,"h":5.659066688,"l":5.4191601028,"c":5.6385081468,"v":226307.543025176,"t":1704229200}
+{"o":5.6385081468,"h":5.9579386562,"l":5.6220571701,"c":5.9105919307,"v":228133.8122998479,"t":1704232800}
+{"o":5.9105919307,"h":5.9157048524,"l":5.7470486641,"c":5.8042317462,"v":207299.4692981677,"t":1704236400}
+{"o":5.8042317462,"h":5.9580427855,"l":5.7437105475,"c":5.8419596501,"v":254924.3237150937,"t":1704240000}
+{"o":5.8419596501,"h":5.9068780871,"l":5.6919047507,"c":5.7654916797,"v":205735.934860672,"t":1704243600}
+{"o":5.7654916797,"h":5.7943426371,"l":5.5744522623,"c":5.6122381714,"v":160140.9178193554,"t":1704247200}
+{"o":5.6122381714,"h":5.8293127427,"l":5.5553216849,"c":5.8006460234,"v":165785.8523671153,"t":1704250800}
+{"o":5.8006460234,"h":5.9690704458,"l":5.7570563694,"c":5.9309478849,"v":175156.5989583375,"t":1704254400}
+{"o":5.9309478849,"h":6.0111062462,"l":5.7402856344,"c":5.9050768613,"v":209421.595071605,"t":1704258000}
+{"o":5.9050768613,"h":6.0593693627,"l":5.8768498546,"c":6.0076334881,"v":272260.5513814493,"t":1704261600}
+{"o":6.0076334881,"h":6.0561091331,"l":5.8387511546,"c":5.9104985922,"v":197336.659812254,"t":1704265200}
+{"o":5.9104985922,"h":6.1956874295,"l":5.8978624375,"c":6.0954935292,"v":151355.7160867325,"t":1704268800}
+{"o":6.0954935292,"h":6.1692812,"l":5.9994008402,"c":6.0807127915,"v":191912.9017204497,"t":1704272400}
+{"o":6.0807127915,"h":6.1119675818,"l":5.9493311254,"c":5.9977268385,"v":224930.3797448388,"t":1704276000}
+{"o":5.9977268385,"h":6.0169450292,"l":5.6994648728,"c":5.7915045538,"v":480492.6390123213,"t":1704279600}
+{"o":5.7915045538,"h":6.3392966671,"l":5.3435945847,"c":5.973111533,"v":975489.2048881879,"t":1704283200}
+{"o":5.973111533,"h":6.2923226925,"l":5.7440642412,"c":6.1355247722,"v":564705.3597294046,"t":1704286800}
+{"o":6.1355247722,"h":6.3040368686,"l":5.8275169258,"c":6.1461751165,"v":479602.4353177007,"t":1704290400}
+{"o":6.1461751165,"h":6.4413042239,"l":5.7682495054,"c":6.1690541117,"v":478940.3945980619,"t":1704294000}
+{"o":6.1690541117,"h":6.4259113721,"l":6.0030903571,"c":6.0673875212,"v":618730.6743404735,"t":1704297600}
+{"o":6.0673875212,"h":6.0891072457,"l":5.8893867163,"c":5.9557481191,"v":321134.467342995,"t":1704301200}
+{"o":5.9557481191,"h":6.2375705691,"l":5.8231891119,"c":6.0876098171,"v":297000.6850885449,"t":1704304800}
+{"o":6.0876098171,"h":6.2770422876,"l":6.0323798231,"c":6.177234557,"v":257654.1615360813,"t":1704308400}
+{"o":6.177234557,"h":6.3487518548,"l":6.1042589512,"c":6.3202181513,"v":228927.486854014,"t":1704312000}
+{"o":6.3202181513,"h":6.3855195738,"l":6.2698163528,"c":6.3738893589,"v":275678.5067322711,"t":1704315600}
+{"o":6.3738893589,"h":6.376333157,"l":6.0077998002,"c":6.0401755485,"v":227921.5417574219,"t":1704319200}
+{"o":6.0401755485,"h":6.2039559983,"l":5.9766871721,"c":6.1690392716,"v":238619.9120538178,"t":1704322800}
+{"o":6.1690392716,"h":6.2798862919,"l":6.0594732584,"c":6.195193875,"v":296984.4075958359,"t":1704326400}
+{"o":6.195193875,"h":6.402528451,"l":6.0545769623,"c":6.2652597192,"v":235547.758168173,"t":1704330000}
+{"o":6.2652597192,"h":6.4238657144,"l":6.186436886,"c":6.357809536,"v":285239.853825887,"t":1704333600}
+{"o":6.357809536,"h":6.4325559329,"l":6.261832492,"c":6.327885698,"v":350180.1162185509,"t":1704337200}
+{"o":6.327885698,"h":6.3478383517,"l":6.27827154,"c":6.29493573,"v":266053.1527320298,"t":1704340800}
+{"o":6.29493573,"h":6.3543519753,"l":6.1249439643,"c":6.2598971554,"v":284309.0343585681,"t":1704344400}
+{"o":6.2598971554,"h":6.2755634669,"l":6.2122181084,"c":6.2332917805,"v":187073.4257204872,"t":1704348000}
+{"o":6.2332917805,"h":6.3091754342,"l":6.1135294188,"c":6.1661988386,"v":212228.7650032978,"t":1704351600}
+{"o":6.1661988386,"h":6.1887784582,"l":6.0059846621,"c":6.0307966006,"v":213106.647209889,"t":1704355200}
+{"o":6.0307966006,"h":6.0939259337,"l":5.9600991452,"c":6.0032462486,"v":132694.7881492312,"t":1704358800}
+{"o":6.0032462486,"h":6.0914571043,"l":5.9016232552,"c":6.0471705468,"v":194881.2845442274,"t":1704362400}
+{"o":6.0471705468,"h":6.0822482416,"l":5.9604217398,"c":6.030780998,"v":157561.9084956305,"t":1704366000}
+{"o":6.030780998,"h":6.111663813,"l":5.9538107201,"c":6.0662244287,"v":213915.7467060109,"t":1704369600}
+{"o":6.0662244287,"h":6.1533969362,"l":5.9554612682,"c":6.0840807171,"v":219578.6561888835,"t":1704373200}
+{"o":6.0840807171,"h":6.2913817085,"l":5.8678655642,"c":6.1789936404,"v":261936.4981342299,"t":1704376800}
+{"o":6.1789936404,"h":6.326358594,"l":6.1295871524,"c":6.2576171638,"v":366692.2034479844,"t":1704380400}
+{"o":6.2576171638,"h":6.3006057166,"l":6.1199315547,"c":6.1742474749,"v":317566.6134547209,"t":1704384000}
+{"o":6.1742474749,"h":6.2911674006,"l":5.9235357626,"c":6.0599141969,"v":265428.246795034,"t":1704387600}
+{"o":6.0599141969,"h":6.1678129151,"l":5.8589750514,"c":6.1211435791,"v":214158.2863468143,"t":1704391200}
+{"o":6.1211435791,"h":6.4385160694,"l":6.1147063585,"c":6.3496408479,"v":366300.3722021937,"t":1704394800}
+{"o":6.3496408479,"h":6.5226602982,"l":6.2565258934,"c":6.3376014917,"v":356732.6451369976,"t":1704398400}
+{"o":6.3376014917,"h":6.3716346033,"l":6.1743547612,"c":6.2482462715,"v":261739.474442673,"t":1704402000}
+{"o":6.2482462715,"h":6.4294062566,"l":6.0413274485,"c":6.0774756272,"v":260814.0690420742,"t":1704405600}
+{"o":6.0774756272,"h":6.1087959205,"l":5.405719273,"c":5.5481156905,"v":211761.8932725048,"t":1704409200}
+{"o":5.5481156905,"h":5.8078146361,"l":5.4475531729,"c":5.7177987307,"v":265634.4258194939,"t":1704412800}
+{"o":5.7177987307,"h":5.9401378761,"l":5.41610132,"c":5.6948746032,"v":374526.4019634803,"t":1704416400}
+{"o":5.6948746032,"h":5.8883862537,"l":5.6614315921,"c":5.8005017047,"v":305506.4487550766,"t":1704420000}
+{"o":5.8005017047,"h":5.9235452922,"l":5.7679499902,"c":5.8513024866,"v":197248.6490353604,"t":1704423600}
+{"o":5.8513024866,"h":5.9684258977,"l":5.8012757468,"c":5.8980305252,"v":234022.3617898345,"t":1704427200}
+{"o":5.8980305252,"h":5.9716393152,"l":5.8123187209,"c":5.8717367827,"v":188941.6918573595,"t":1704430800}
+{"o":5.8717367827,"h":5.8917597033,"l":5.7834321123,"c":5.8460465787,"v":148282.1103618559,"t":1704434400}
+{"o":5.8460465787,"h":5.8725618571,"l":5.7802913399,"c":5.8033673614,"v":140711.0397790233,"t":1704438000}
+{"o":5.8033673614,"h":5.8698636371,"l":5.8016817982,"c":5.8244591377,"v":140263.3799598025,"t":1704441600}
+{"o":5.8244591377,"h":5.936721797,"l":5.7835097515,"c":5.8877074912,"v":233934.9175900735,"t":1704445200}
+{"o":5.8877074912,"h":5.8999703935,"l":5.7142966192,"c":5.7359004083,"v":199714.7369017566,"t":1704448800}
+{"o":5.7359004083,"h":5.7893867616,"l":5.6666958246,"c":5.7018366732,"v":207669.1468113727,"t":1704452400}
+{"o":5.7018366732,"h":5.7769080361,"l":5.6256993544,"c":5.7567707408,"v":223972.1945619883,"t":1704456000}
+{"o":5.7567707408,"h":5.8048223793,"l":5.7189601184,"c":5.7731604985,"v":228874.6521656161,"t":1704459600}
+{"o":5.7731604985,"h":5.8312207108,"l":5.550907541,"c":5.5804754451,"v":476912.6538992805,"t":1704463200}
+{"o":5.5804754451,"h":5.7864641289,"l":5.5788266184,"c":5.6952515776,"v":333319.280706624,"t":1704466800}
+{"o":5.6952515776,"h":5.7649489318,"l":5.5388081605,"c":5.636710839,"v":280965.4456306846,"t":1704470400}
+{"o":5.636710839,"h":5.8900673984,"l":5.5750003088,"c":5.8685552435,"v":359428.7340040526,"t":1704474000}
+{"o":5.8685552435,"h":5.9064227754,"l":5.8246000337,"c":5.8871958942,"v":182339.9279495981,"t":1704477600}
+{"o":5.8871958942,"h":5.9340944636,"l":5.1932867217,"c":5.5163328016,"v":190946.7921555078,"t":1704481200}
+{"o":5.5163328016,"h":5.6610576423,"l":5.2659392801,"c":5.4976780619,"v":199085.8081384244,"t":1704484800}
+{"o":5.4976780619,"h":5.5706479434,"l":5.4250822703,"c":5.5207796601,"v":192073.1102598723,"t":1704488400}
+{"o":5.5207796601,"h":5.7937299057,"l":5.464878328,"c":5.7270671051,"v":162348.2505871744,"t":1704492000}
+{"o":5.7270671051,"h":5.807477943,"l":5.7270671051,"c":5.7782504369,"v":195856.5627559235,"t":1704495600}
+{"o":5.7782504369,"h":5.8619773565,"l":5.6858459431,"c":5.7172329769,"v":220663.7634612146,"t":1704499200}
+{"o":5.7172329769,"h":5.7475965961,"l":5.6342683017,"c":5.6743703673,"v":150880.2690336104,"t":1704502800}
+{"o":5.6743703673,"h":5.7801693271,"l":5.6564036247,"c":5.7609762686,"v":164969.9422252782,"t":1704506400}
+{"o":5.7609762686,"h":5.9324266302,"l":5.7285707149,"c":5.8279261672,"v":133191.3603317935,"t":1704510000}
+{"o":5.8279261672,"h":5.8418359441,"l":5.6546036451,"c":5.730692496,"v":246389.0372283916,"t":1704513600}
+{"o":5.730692496,"h":5.7425654026,"l":5.4776241184,"c":5.5710073111,"v":377390.0313904199,"t":1704517200}
+{"o":5.5710073111,"h":5.6057544787,"l":5.3932579297,"c":5.4367597074,"v":411004.4495768404,"t":1704520800}
+{"o":5.4367597074,"h":5.6677317412,"l":5.4327534095,"c":5.6531257424,"v":284353.8212420286,"t":1704524400}
+{"o":5.6531257424,"h":5.6986676773,"l":5.5766717511,"c":5.6652570853,"v":179517.6703816023,"t":1704528000}
+{"o":5.6652570853,"h":5.7312745562,"l":5.630286237,"c":5.6690831321,"v":139255.4355081603,"t":1704531600}
+{"o":5.6690831321,"h":5.723467226,"l":5.6205369308,"c":5.6650869534,"v":157282.2073078979,"t":1704535200}
+{"o":5.6650869534,"h":5.6952544287,"l":5.6062017439,"c":5.6661286173,"v":147183.5695638482,"t":1704538800}
+{"o":5.6661286173,"h":5.7073669612,"l":5.5224133367,"c":5.5668741096,"v":168938.4523720075,"t":1704542400}
+{"o":5.5668741096,"h":5.640160981,"l":5.4010028942,"c":5.5387295933,"v":243498.0603617018,"t":1704546000}
+{"o":5.5387295933,"h":5.674370182,"l":5.5189127115,"c":5.6220644941,"v":227012.9941633013,"t":1704549600}
+{"o":5.6220644941,"h":5.6986068291,"l":5.5555847303,"c":5.6217828929,"v":210258.2300540483,"t":1704553200}
+{"o":5.6217828929,"h":5.7143502202,"l":5.607019459,"c":5.6888792641,"v":193709.8183010981,"t":1704556800}
+{"o":5.6888792641,"h":5.8004822681,"l":5.6147399238,"c":5.7074128632,"v":250731.7234385096,"t":1704560400}
+{"o":5.7074128632,"h":5.7736375442,"l":5.6575816217,"c":5.6992857342,"v":206179.6757098363,"t":1704564000}
+{"o":5.6992857342,"h":5.6992970721,"l":5.5908913201,"c":5.6273885962,"v":186991.0878469225,"t":1704567600}
+{"o":5.6273885962,"h":5.7465082321,"l":5.5534140576,"c":5.6720005131,"v":176528.6144088551,"t":1704571200}
+{"o":5.6720005131,"h":5.7116951426,"l":5.5511932327,"c":5.6427935617,"v":234323.2717221032,"t":1704574800}
+{"o":5.6427935617,"h":5.6472440807,"l":5.4858410874,"c":5.5386511864,"v":180199.1830062351,"t":1704578400}
+{"o":5.5386511864,"h":5.5904729335,"l":5.3770065156,"c":5.4631169253,"v":200245.0781063316,"t":1704582000}
+{"o":5.4631169253,"h":5.6219398336,"l":5.2603771451,"c":5.3748013688,"v":187447.1411854788,"t":1704585600}
+{"o":5.3748013688,"h":5.4655466614,"l":5.2857320138,"c":5.3721115337,"v":154483.9739528766,"t":1704589200}
+{"o":5.3721115337,"h":5.4200309013,"l":5.1862307513,"c":5.2456253085,"v":238493.1953153729,"t":1704592800}
+{"o":5.2456253085,"h":5.3623245686,"l":5.2383602697,"c":5.3096682215,"v":143489.7213993738,"t":1704596400}
+{"o":5.3096682215,"h":5.4488892383,"l":5.3062788837,"c":5.4130125804,"v":143642.2310630037,"t":1704600000}
+{"o":5.4130125804,"h":5.5128056013,"l":5.3738592962,"c":5.4289727782,"v":144696.6101989288,"t":1704603600}
+{"o":5.4289727782,"h":5.4983899524,"l":5.4141697249,"c":5.471460178,"v":127288.2357474282,"t":1704607200}
+{"o":5.471460178,"h":5.7205896371,"l":5.4457841726,"c":5.6832576982,"v":123383.7432409597,"t":1704610800}
+{"o":5.6832576982,"h":5.7378170189,"l":5.5804206405,"c":5.6236507519,"v":153897.2876334034,"t":1704614400}
+{"o":5.6236507519,"h":5.6451753102,"l":5.5041647319,"c":5.545755585,"v":151486.5922690061,"t":1704618000}
+{"o":5.545755585,"h":5.6012115438,"l":5.4873242863,"c":5.5370599469,"v":142445.7282386937,"t":1704621600}
+{"o":5.5370599469,"h":5.6528753292,"l":5.5216671941,"c":5.5953252867,"v":140637.8426562028,"t":1704625200}
+{"o":5.5953252867,"h":5.6590416914,"l":5.5441910245,"c":5.6499621412,"v":143403.7996642864,"t":1704628800}
+{"o":5.6499621412,"h":5.7410089144,"l":5.6381969968,"c":5.7213470672,"v":186752.9783615729,"t":1704632400}
+{"o":5.7213470672,"h":5.7560598801,"l":5.640053869,"c":5.7136201385,"v":184434.5666530548,"t":1704636000}
+{"o":5.7136201385,"h":5.7237325646,"l":5.5273701822,"c":5.5561571829,"v":198276.3078554176,"t":1704639600}
+{"o":5.5561571829,"h":5.7096547724,"l":5.4821985437,"c":5.5367225085,"v":195023.6610350735,"t":1704643200}
+{"o":5.5367225085,"h":5.6188222015,"l":5.5135961103,"c":5.599451873,"v":183482.6921099896,"t":1704646800}
+{"o":5.599451873,"h":5.6393970212,"l":5.5898658146,"c":5.6110350614,"v":123054.9114271633,"t":1704650400}
+{"o":5.6110350614,"h":5.6404800683,"l":5.5771111108,"c":5.62921686,"v":108539.8498332395,"t":1704654000}
+{"o":5.62921686,"h":5.6597682729,"l":5.5592764635,"c":5.5596035349,"v":136479.6559992368,"t":1704657600}
+{"o":5.5596035349,"h":5.6310916061,"l":5.4587580608,"c":5.5398730448,"v":178750.1683766787,"t":1704661200}
+{"o":5.5398730448,"h":5.7922605291,"l":5.2552192806,"c":5.5334203412,"v":429048.6323131553,"t":1704664800}
+{"o":5.5334203412,"h":5.821133117,"l":5.3047518627,"c":5.5490589136,"v":405477.7994130467,"t":1704668400}
+{"o":5.5490589136,"h":5.5782012023,"l":5.4460400242,"c":5.4719355109,"v":326206.9470934157,"t":1704672000}
+{"o":5.4719355109,"h":5.7440666424,"l":5.4625867308,"c":5.7210154892,"v":284101.4880703029,"t":1704675600}
+{"o":5.7210154892,"h":5.854525661,"l":5.5441803302,"c":5.6736549088,"v":340631.4262456308,"t":1704679200}
+{"o":5.6736549088,"h":5.8260280157,"l":5.494245427,"c":5.7152558392,"v":465722.1663397996,"t":1704682800}
+{"o":5.7152558392,"h":6.2619681852,"l":5.6905610494,"c":6.1006950928,"v":218520.5714056729,"t":1704686400}
+{"o":6.1006950928,"h":6.3043298512,"l":5.845735928,"c":6.1596771646,"v":204220.4272154213,"t":1704690000}
+{"o":6.1596771646,"h":6.2458832887,"l":5.9479230498,"c":6.1417102597,"v":177496.1137390724,"t":1704693600}
+{"o":6.1417102597,"h":6.2683396113,"l":6.1027547857,"c":6.1599000471,"v":152244.8362631041,"t":1704697200}
+{"o":6.1599000471,"h":6.3450452005,"l":6.0994323558,"c":6.1344390404,"v":263129.5912945183,"t":1704700800}
+{"o":6.1344390404,"h":6.1950700372,"l":6.0234784303,"c":6.0936928355,"v":141032.5759995816,"t":1704704400}
+{"o":6.0936928355,"h":6.3132454785,"l":6.0299375929,"c":6.2287328028,"v":148475.3972714533,"t":1704708000}
+{"o":6.2287328028,"h":6.3347359304,"l":6.1720195003,"c":6.3052609367,"v":158187.4253755412,"t":1704711600}
+{"o":6.3052609367,"h":6.4621608525,"l":5.7705789496,"c":6.2137991087,"v":346550.0363450734,"t":1704715200}
+{"o":6.2137991087,"h":6.2794876328,"l":6.1521119367,"c":6.1996046502,"v":273478.5151828385,"t":1704718800}
+{"o":6.1996046502,"h":6.4615471717,"l":6.0727499525,"c":6.2009640691,"v":284611.7160373572,"t":1704722400}
+{"o":6.2009640691,"h":6.2598575976,"l":6.1161285889,"c":6.1999011994,"v":353547.4634805363,"t":1704726000}
+{"o":6.1999011994,"h":6.313698473,"l":6.1061614692,"c":6.218059034,"v":230605.2282705832,"t":1704729600}
+{"o":6.218059034,"h":6.3356727029,"l":6.0486885604,"c":6.162842902,"v":384395.6716308403,"t":1704733200}
+{"o":6.162842902,"h":6.6636466459,"l":5.9753970128,"c":6.4189346151,"v":448177.2160962047,"t":1704736800}
+{"o":6.4189346151,"h":6.5253693097,"l":6.1711307457,"c":6.2743581696,"v":456084.2694594312,"t":1704740400}
+{"o":6.2743581696,"h":6.397870394,"l":5.9523522434,"c":6.1257623942,"v":339654.5941715811,"t":1704744000}
+{"o":6.1257623942,"h":6.2389813025,"l":6.057963349,"c":6.07842548,"v":207813.2641226238,"t":1704747600}
+{"o":6.07842548,"h":6.1655123612,"l":6.0418397064,"c":6.1634256321,"v":190427.3200711153,"t":1704751200}
+{"o":6.1634256321,"h":6.1969511693,"l":6.0812957173,"c":6.1239812902,"v":245766.7967981856,"t":1704754800}
+{"o":6.1239812902,"h":6.1716955905,"l":5.9352367717,"c":6.0935791892,"v":337072.4862101643,"t":1704758400}
+{"o":6.0935791892,"h":6.128154136,"l":6.0342363283,"c":6.0704427643,"v":206985.389765796,"t":1704762000}
+{"o":6.0704427643,"h":6.2119594919,"l":5.9794696136,"c":6.1033310287,"v":198815.2635919527,"t":1704765600}
+{"o":6.1033310287,"h":6.215149063,"l":6.0587507236,"c":6.2041959426,"v":196971.5381714365,"t":1704769200}
+{"o":6.2041959426,"h":6.4795600528,"l":6.0767132864,"c":6.4381969961,"v":415580.8087714592,"t":1704772800}
+{"o":6.4381969961,"h":6.4972086996,"l":6.3176782107,"c":6.3960706686,"v":306495.7245592454,"t":1704776400}
+{"o":6.3960706686,"h":6.4512222475,"l":6.3002068959,"c":6.3755985411,"v":207085.499043688,"t":1704780000}
+{"o":6.3755985411,"h":6.5054436299,"l":6.3190064483,"c":6.4631724824,"v":198080.9077782318,"t":1704783600}
+{"o":6.4631724824,"h":6.646770678,"l":6.3842467407,"c":6.5167906326,"v":242268.8900542862,"t":1704787200}
+{"o":6.5167906326,"h":6.563928586,"l":6.3937961637,"c":6.4329423324,"v":291410.6885482527,"t":1704790800}
+{"o":6.4329423324,"h":6.4994654428,"l":6.3655531352,"c":6.416195322,"v":164505.6514555939,"t":1704794400}
+{"o":6.416195322,"h":6.5389942044,"l":6.3709231371,"c":6.4647758157,"v":182267.7088757806,"t":1704798000}
+{"o":6.4647758157,"h":6.5381813224,"l":6.2428360905,"c":6.2864889842,"v":330520.0425142031,"t":1704801600}
+{"o":6.2864889842,"h":6.4402315338,"l":6.2695708107,"c":6.4167382466,"v":371746.4469608698,"t":1704805200}
+{"o":6.4167382466,"h":6.5396403548,"l":6.3045793066,"c":6.3760802345,"v":344022.5452532322,"t":1704808800}
+{"o":6.3760802345,"h":6.6794028156,"l":6.3106238462,"c":6.6045329251,"v":309117.4514211041,"t":1704812400}
+{"o":6.6045329251,"h":6.819505478,"l":6.5722780344,"c":6.7510103703,"v":243225.0724375398,"t":1704816000}
+{"o":6.7510103703,"h":6.8266973842,"l":6.6214045286,"c":6.7363582245,"v":262099.0372951231,"t":1704819600}
+{"o":6.7363582245,"h":6.770223021,"l":6.6882794047,"c":6.7223008702,"v":307131.5047184427,"t":1704823200}
+{"o":6.7223008702,"h":6.8053926582,"l":6.619753226,"c":6.7403872286,"v":215072.7749353289,"t":1704826800}
+{"o":6.7403872286,"h":6.7590440715,"l":6.5406524788,"c":6.5612872811,"v":246260.237314805,"t":1704830400}
+{"o":6.5612872811,"h":6.8897228652,"l":6.413603271,"c":6.5080638629,"v":773342.2685030972,"t":1704834000}
+{"o":6.5080638629,"h":6.7459082471,"l":6.4205431551,"c":6.7021425667,"v":434687.7665642254,"t":1704837600}
+{"o":6.7021425667,"h":6.7097657089,"l":6.4029867432,"c":6.5220767086,"v":250353.2808630058,"t":1704841200}
+{"o":6.5220767086,"h":6.5758563725,"l":6.4191196011,"c":6.4278680934,"v":315424.8056458071,"t":1704844800}
+{"o":6.4278680934,"h":6.5469996402,"l":6.379357495,"c":6.5342645518,"v":215605.9599418592,"t":1704848400}
+{"o":6.5342645518,"h":6.6138764187,"l":6.4812630684,"c":6.54734474,"v":181919.2333941503,"t":1704852000}
+{"o":6.54734474,"h":6.6145111359,"l":6.5319412737,"c":6.5933262425,"v":167684.2911417894,"t":1704855600}
+{"o":6.5933262425,"h":6.6529888845,"l":6.5033476436,"c":6.5152283582,"v":206442.5824556748,"t":1704859200}
+{"o":6.5152283582,"h":6.5596022629,"l":6.3155484243,"c":6.4340420477,"v":143298.2559213714,"t":1704862800}
+{"o":6.4340420477,"h":6.4941076452,"l":6.3542963982,"c":6.4557136659,"v":121773.5146760606,"t":1704866400}
+{"o":6.4557136659,"h":6.5218658657,"l":6.4075999012,"c":6.4691938888,"v":105065.5194944705,"t":1704870000}
+{"o":6.4691938888,"h":6.5166417575,"l":6.351523341,"c":6.4200209904,"v":174336.0941596672,"t":1704873600}
+{"o":6.4200209904,"h":6.4990144815,"l":6.3796037238,"c":6.4613817508,"v":161361.8833917323,"t":1704877200}
+{"o":6.4613817508,"h":6.5389039463,"l":6.451324244,"c":6.4893093392,"v":139059.4345879854,"t":1704880800}
+{"o":6.4893093392,"h":6.5130525509,"l":6.4197935159,"c":6.4602621571,"v":168258.7720519966,"t":1704884400}
+{"o":6.4602621571,"h":6.5097504516,"l":6.1414920495,"c":6.2386829688,"v":375339.3001669014,"t":1704888000}
+{"o":6.2386829688,"h":6.3499221873,"l":6.1715736747,"c":6.23495657,"v":283556.0304931697,"t":1704891600}
+{"o":6.23495657,"h":6.2700645922,"l":6.141114709,"c":6.1552611949,"v":262582.3676289432,"t":1704895200}
+{"o":6.1552611949,"h":6.3140140418,"l":6.1261682688,"c":6.2985097416,"v":331838.3603441585,"t":1704898800}
+{"o":6.2985097416,"h":6.3195998198,"l":6.1932826787,"c":6.2245925502,"v":230236.7520136945,"t":1704902400}
+{"o":6.2245925502,"h":6.3749171451,"l":6.1567488176,"c":6.3362144244,"v":207097.0074640014,"t":1704906000}
+{"o":6.3362144244,"h":6.4614578014,"l":6.3073261933,"c":6.418134972,"v":281298.8065309688,"t":1704909600}
+{"o":6.418134972,"h":6.4364754408,"l":6.2180115939,"c":6.2929137272,"v":306479.1237963595,"t":1704913200}
+{"o":6.2929137272,"h":6.3270199148,"l":6.128561099,"c":6.3103844729,"v":482997.5282125564,"t":1704916800}
+{"o":6.3103844729,"h":6.6558956595,"l":6.1550077065,"c":6.5404861667,"v":621183.8671475408,"t":1704920400}
+{"o":6.5404861667,"h":6.7005894286,"l":6.2310004882,"c":6.441051763,"v":1055182.605660626,"t":1704924000}
+{"o":6.441051763,"h":6.6828781549,"l":6.3530764042,"c":6.4398969239,"v":694687.0758107714,"t":1704927600}
+{"o":6.4398969239,"h":6.5173735298,"l":6.2786314245,"c":6.4120316333,"v":493325.2379359941,"t":1704931200}
+{"o":6.4120316333,"h":6.4580698543,"l":6.3028750035,"c":6.3444368658,"v":306930.9597452058,"t":1704934800}
+{"o":6.3444368658,"h":6.4163775491,"l":6.3374189134,"c":6.4026866234,"v":226301.6131538069,"t":1704938400}
+{"o":6.4026866234,"h":6.4200179231,"l":6.2882543215,"c":6.3374395022,"v":246467.4369100099,"t":1704942000}
+{"o":6.3374395022,"h":6.4252450668,"l":6.318742248,"c":6.399231993,"v":227378.4767697062,"t":1704945600}
+{"o":6.399231993,"h":6.4329920828,"l":6.2778072837,"c":6.3508546864,"v":277082.1318662068,"t":1704949200}
+{"o":6.3508546864,"h":6.3582583758,"l":6.2421931943,"c":6.305250993,"v":191345.0772441435,"t":1704952800}
+{"o":6.305250993,"h":6.4501598255,"l":6.305250993,"c":6.3995390579,"v":158379.905288703,"t":1704956400}
+{"o":6.3995390579,"h":6.4587053925,"l":6.3549543047,"c":6.4168593951,"v":223160.9877127569,"t":1704960000}
+{"o":6.4168593951,"h":6.4480123701,"l":6.2494214697,"c":6.3713283639,"v":161374.0319445754,"t":1704963600}
+{"o":6.3713283639,"h":6.6827179179,"l":6.3686551977,"c":6.6203731202,"v":238592.883686482,"t":1704967200}
+{"o":6.6203731202,"h":6.6936261772,"l":6.5754822094,"c":6.6628974941,"v":253660.944846673,"t":1704970800}
+{"o":6.6628974941,"h":6.8827087464,"l":6.6140397388,"c":6.8055393912,"v":335849.6547475508,"t":1704974400}
+{"o":6.8055393912,"h":6.809144721,"l":6.5006119119,"c":6.6430043226,"v":564314.2383882781,"t":1704978000}
+{"o":6.6430043226,"h":6.7353410806,"l":6.4785724394,"c":6.5677195257,"v":557364.0901524407,"t":1704981600}
+{"o":6.5677195257,"h":6.5846778068,"l":6.0278040261,"c":6.085740032,"v":659584.5902885196,"t":1704985200}
+{"o":6.085740032,"h":6.2882718817,"l":5.8937743895,"c":6.1290154981,"v":579088.3275317077,"t":1704988800}
+{"o":6.1290154981,"h":6.2246121846,"l":6.058009501,"c":6.1927716381,"v":301662.3788571171,"t":1704992400}
+{"o":6.1927716381,"h":6.2282088941,"l":6.1408415874,"c":6.2068351899,"v":225207.3090633063,"t":1704996000}
+{"o":6.2068351899,"h":6.2552130316,"l":6.157109083,"c":6.2482901347,"v":260866.9370357933,"t":1704999600}
+{"o":6.2482901347,"h":6.4015989459,"l":6.1269599851,"c":6.2357315415,"v":274965.0963542477,"t":1705003200}
+{"o":6.2357315415,"h":6.3762895251,"l":6.2066887475,"c":6.311361082,"v":196062.7272920124,"t":1705006800}
+{"o":6.311361082,"h":6.3625746823,"l":6.2645724289,"c":6.3619595631,"v":186202.1582180762,"t":1705010400}
+{"o":6.3619595631,"h":6.457058888,"l":6.3192113512,"c":6.3746987443,"v":169069.0474345015,"t":1705014000}
+{"o":6.3746987443,"h":6.4019058889,"l":6.3145516668,"c":6.3559544463,"v":246596.3957005229,"t":1705017600}
+{"o":6.3559544463,"h":6.407230375,"l":6.2172365691,"c":6.3102291265,"v":240372.9674641587,"t":1705021200}
+{"o":6.3102291265,"h":6.467686738,"l":6.2807006191,"c":6.4093392059,"v":186293.4759935418,"t":1705024800}
+{"o":6.4093392059,"h":6.4098566432,"l":6.3177997449,"c":6.3197333484,"v":174163.4241158349,"t":1705028400}
+{"o":6.3197333484,"h":6.3734720773,"l":6.2788420729,"c":6.3039697549,"v":207637.2432914059,"t":1705032000}
+{"o":6.3039697549,"h":6.4182318641,"l":6.2188625729,"c":6.3302824831,"v":163756.3915654511,"t":1705035600}
+{"o":6.3302824831,"h":6.3876741667,"l":6.3008419232,"c":6.3008419232,"v":146238.5405222375,"t":1705039200}
+{"o":6.3008419232,"h":6.3140070522,"l":6.2499671149,"c":6.2854982501,"v":129210.7340192786,"t":1705042800}
+{"o":6.2854982501,"h":6.3306214247,"l":6.2177568084,"c":6.2954707697,"v":157049.6324140699,"t":1705046400}
+{"o":6.2954707697,"h":6.3205229881,"l":6.2455739502,"c":6.2867210607,"v":140791.9011794323,"t":1705050000}
+{"o":6.2867210607,"h":6.3123315745,"l":6.2180996236,"c":6.273449968,"v":130847.7305824677,"t":1705053600}
+{"o":6.273449968,"h":6.3815831808,"l":6.2642145059,"c":6.2954681659,"v":147650.3533597103,"t":1705057200}
+{"o":6.2954681659,"h":6.6240261904,"l":6.2061079783,"c":6.37381871,"v":223223.9901412409,"t":1705060800}
+{"o":6.37381871,"h":6.4672437983,"l":6.3447254226,"c":6.3916474423,"v":207129.3491575439,"t":1705064400}
+{"o":6.3916474423,"h":6.4457880873,"l":6.3603509208,"c":6.4122480673,"v":246177.5182028663,"t":1705068000}
+{"o":6.4122480673,"h":6.454724266,"l":6.1435950114,"c":6.1615726442,"v":412282.52613902,"t":1705071600}
+{"o":6.1615726442,"h":6.2894036024,"l":5.982591702,"c":6.1616157133,"v":406194.1095482374,"t":1705075200}
+{"o":6.1616157133,"h":6.2844168552,"l":6.0037854056,"c":6.2361009386,"v":434729.1092167257,"t":1705078800}
+{"o":6.2361009386,"h":6.306027757,"l":6.165986195,"c":6.2247235286,"v":297893.2472809727,"t":1705082400}
+{"o":6.2247235286,"h":6.2612137453,"l":6.1864656586,"c":6.2230921123,"v":205743.7148170071,"t":1705086000}
+{"o":6.2230921123,"h":6.2947897018,"l":6.2115498487,"c":6.2557130567,"v":273841.0037806372,"t":1705089600}
+{"o":6.2557130567,"h":6.2751162164,"l":5.9652110855,"c":6.0527395072,"v":356265.5421886388,"t":1705093200}
+{"o":6.0527395072,"h":6.2710169453,"l":5.6955499092,"c":6.0753019079,"v":710191.8707423494,"t":1705096800}
+{"o":6.0753019079,"h":6.1974546471,"l":6.0639164927,"c":6.194063017,"v":365418.907750226,"t":1705100400}
+{"o":6.194063017,"h":6.2457346134,"l":6.0800291774,"c":6.0912497938,"v":251021.2314857946,"t":1705104000}
+{"o":6.0912497938,"h":6.1812003089,"l":5.966584826,"c":6.1408702228,"v":353578.6288385252,"t":1705107600}
+{"o":6.1408702228,"h":6.2055812307,"l":6.0830582651,"c":6.1130767646,"v":268683.6044774349,"t":1705111200}
+{"o":6.1130767646,"h":6.1792795135,"l":6.0352109498,"c":6.0745374933,"v":223933.5138435836,"t":1705114800}
+{"o":6.0745374933,"h":6.1691745713,"l":6.0492641976,"c":6.1136853049,"v":165604.177828534,"t":1705118400}
+{"o":6.1136853049,"h":6.1820820682,"l":6.0717538766,"c":6.15216945,"v":133077.0203036484,"t":1705122000}
+{"o":6.15216945,"h":6.208201556,"l":6.1314519583,"c":6.1895854887,"v":124240.1684107321,"t":1705125600}
+{"o":6.1895854887,"h":6.2195229259,"l":6.1197879972,"c":6.1272017614,"v":135083.5040569037,"t":1705129200}
+{"o":6.1272017614,"h":6.1904778358,"l":6.110142958,"c":6.1711388963,"v":126307.1842080527,"t":1705132800}
+{"o":6.1711388963,"h":6.1802154481,"l":6.1150148662,"c":6.1438451638,"v":128812.2937367184,"t":1705136400}
+{"o":6.1438451638,"h":6.1495676828,"l":6.0772693603,"c":6.085482868,"v":153034.1742444193,"t":1705140000}
+{"o":6.085482868,"h":6.1298334927,"l":6.0392338379,"c":6.089466996,"v":128178.4037483702,"t":1705143600}
+{"o":6.089466996,"h":6.1128971739,"l":6.0545775777,"c":6.0977900581,"v":125757.4129453734,"t":1705147200}
+{"o":6.0977900581,"h":6.1228033431,"l":6.0595312878,"c":6.0786955198,"v":179938.3559737469,"t":1705150800}
+{"o":6.0786955198,"h":6.117483627,"l":6.0083062866,"c":6.0839088185,"v":197937.6405397887,"t":1705154400}
+{"o":6.0839088185,"h":6.1846264757,"l":6.0337759704,"c":6.1142029732,"v":256189.2758529134,"t":1705158000}
+{"o":6.1142029732,"h":6.1217278292,"l":6.0548582923,"c":6.0657817834,"v":258528.2385934159,"t":1705161600}
+{"o":6.0657817834,"h":6.1240834181,"l":6.0291550637,"c":6.1092871521,"v":290587.4495057967,"t":1705165200}
+{"o":6.1092871521,"h":6.1806230752,"l":6.0722004762,"c":6.1656299119,"v":258829.3287955426,"t":1705168800}
+{"o":6.1656299119,"h":6.321881813,"l":6.1537108795,"c":6.2624735084,"v":329845.3008639088,"t":1705172400}
+{"o":6.2624735084,"h":6.4191050473,"l":6.2390195354,"c":6.3720882245,"v":338997.1559040924,"t":1705176000}
+{"o":6.3720882245,"h":6.5123085464,"l":6.306510726,"c":6.478624059,"v":280205.2732410754,"t":1705179600}
+{"o":6.478624059,"h":6.5058147809,"l":6.3471575604,"c":6.4227812555,"v":255081.0832074388,"t":1705183200}
+{"o":6.4227812555,"h":6.477215563,"l":6.3624971549,"c":6.399710803,"v":262439.3716054021,"t":1705186800}
+{"o":6.399710803,"h":6.4167901007,"l":6.2893662351,"c":6.3066616917,"v":265904.715175876,"t":1705190400}
+{"o":6.3066616917,"h":6.4154844234,"l":5.2058149527,"c":5.7490185644,"v":229869.0090577342,"t":1705194000}
+{"o":5.7490185644,"h":5.7803792204,"l":5.3625105087,"c":5.6765283719,"v":203022.9013286576,"t":1705197600}
+{"o":5.6765283719,"h":5.8403289474,"l":5.6435266167,"c":5.8372141518,"v":188660.0016854664,"t":1705201200}
+{"o":5.8372141518,"h":5.9386274428,"l":5.7812173933,"c":5.8579009986,"v":256014.0201115119,"t":1705204800}
+{"o":5.8579009986,"h":6.0712139936,"l":5.8529514947,"c":5.9946292624,"v":229149.7132205906,"t":1705208400}
+{"o":5.9946292624,"h":6.1378243347,"l":5.9843350517,"c":6.0652939844,"v":215478.5184085516,"t":1705212000}
+{"o":6.0652939844,"h":6.1429280292,"l":6.0171900743,"c":6.1199136462,"v":192985.722209316,"t":1705215600}
+{"o":6.1199136462,"h":6.1605146722,"l":6.0462810719,"c":6.1018195129,"v":164813.2006799378,"t":1705219200}
+{"o":6.1018195129,"h":6.1358408059,"l":6.043972913,"c":6.0995012658,"v":130744.2347413943,"t":1705222800}
+{"o":6.0995012658,"h":6.1657246638,"l":6.0477159626,"c":6.1221533775,"v":164763.5668740669,"t":1705226400}
+{"o":6.1221533775,"h":6.1731091674,"l":6.0205109064,"c":6.0319660622,"v":190866.4581017841,"t":1705230000}
+{"o":6.0319660622,"h":6.0630510823,"l":5.9877196886,"c":6.006176643,"v":165041.9124184922,"t":1705233600}
+{"o":6.006176643,"h":6.0960568052,"l":5.9923326672,"c":6.0897107108,"v":196170.4596705541,"t":1705237200}
+{"o":6.0897107108,"h":6.1631266793,"l":6.0643419357,"c":6.1103879036,"v":286782.6593840407,"t":1705240800}
+{"o":6.1103879036,"h":6.4078019004,"l":6.1033386444,"c":6.2264478041,"v":295477.3369499489,"t":1705244400}
+{"o":6.2264478041,"h":6.4207449791,"l":6.1847511824,"c":6.3580989065,"v":477280.2796889291,"t":1705248000}
+{"o":6.3580989065,"h":6.428820291,"l":6.2831301328,"c":6.3409394899,"v":312405.1377466467,"t":1705251600}
+{"o":6.3409394899,"h":6.5962188239,"l":6.1888733172,"c":6.4349748279,"v":290092.3100465992,"t":1705255200}
+{"o":6.4349748279,"h":6.4889201705,"l":6.1655747723,"c":6.188506116,"v":321474.2435439668,"t":1705258800}
+{"o":6.188506116,"h":6.2595082693,"l":6.1159718433,"c":6.1817410616,"v":338004.9646534981,"t":1705262400}
+{"o":6.1817410616,"h":6.3517710802,"l":6.1181185733,"c":6.3334640985,"v":351867.0731927559,"t":1705266000}
+{"o":6.3334640985,"h":6.3611648423,"l":6.2193827384,"c":6.2505417673,"v":286643.5421554682,"t":1705269600}
+{"o":6.2505417673,"h":6.3697561322,"l":6.0621941323,"c":6.1538137995,"v":449183.8763569979,"t":1705273200}
+{"o":6.1538137995,"h":6.3001317263,"l":6.1494666086,"c":6.2758894318,"v":256259.2728144702,"t":1705276800}
+{"o":6.2758894318,"h":6.3106078272,"l":6.2505387354,"c":6.2759925758,"v":230263.6055589474,"t":1705280400}
+{"o":6.2759925758,"h":6.3784845762,"l":6.2306856133,"c":6.3081123842,"v":216818.2350029251,"t":1705284000}
+{"o":6.3081123842,"h":6.321177068,"l":6.2399115036,"c":6.2556647597,"v":221584.7699016375,"t":1705287600}
+{"o":6.2556647597,"h":6.3133973387,"l":6.2203398946,"c":6.3045004678,"v":199785.1470282491,"t":1705291200}
+{"o":6.3045004678,"h":6.3441369795,"l":6.2617731929,"c":6.2978930396,"v":255865.365033021,"t":1705294800}
+{"o":6.2978930396,"h":6.3155214512,"l":6.2206072594,"c":6.2543143546,"v":211517.6642020034,"t":1705298400}
+{"o":6.2543143546,"h":6.2909333038,"l":6.2064115426,"c":6.2586196261,"v":239164.9023988044,"t":1705302000}
+{"o":6.2586196261,"h":6.2645930887,"l":6.1851625208,"c":6.2106898307,"v":273791.6502180102,"t":1705305600}
+{"o":6.2106898307,"h":6.2779293183,"l":6.116798306,"c":6.2538758595,"v":190578.3098547064,"t":1705309200}
+{"o":6.2538758595,"h":6.2712359295,"l":6.2174441764,"c":6.2445756164,"v":189354.3297594401,"t":1705312800}
+{"o":6.2445756164,"h":6.2478020282,"l":6.2047350345,"c":6.2462170571,"v":167997.3985142658,"t":1705316400}
+{"o":6.2462170571,"h":6.2545884046,"l":6.1880012821,"c":6.2122802422,"v":194198.743707687,"t":1705320000}
+{"o":6.2122802422,"h":6.2646273103,"l":6.188882781,"c":6.2480209818,"v":214006.5373773361,"t":1705323600}
+{"o":6.2480209818,"h":6.2687582507,"l":6.0881239687,"c":6.1441223404,"v":333861.7826060586,"t":1705327200}
+{"o":6.1441223404,"h":6.1923460292,"l":6.1080800221,"c":6.1334465747,"v":286846.7299200902,"t":1705330800}
+{"o":6.1334465747,"h":6.2305265817,"l":6.1211274346,"c":6.204420135,"v":257849.2942300654,"t":1705334400}
+{"o":6.204420135,"h":6.2739364655,"l":6.204420135,"c":6.2576243634,"v":199263.4428431595,"t":1705338000}
+{"o":6.2576243634,"h":6.3515371568,"l":6.2569229069,"c":6.2810371239,"v":235532.7617437764,"t":1705341600}
+{"o":6.2810371239,"h":6.3377677741,"l":6.250741128,"c":6.2834054928,"v":256870.9544879425,"t":1705345200}
+{"o":6.2834054928,"h":6.3502278683,"l":6.1794572746,"c":6.2691740205,"v":352037.9881338337,"t":1705348800}
+{"o":6.2691740205,"h":6.2726078619,"l":6.1774296831,"c":6.1807573389,"v":263831.9039293667,"t":1705352400}
+{"o":6.1807573389,"h":6.2214730822,"l":6.0991553878,"c":6.182019743,"v":337516.4271152789,"t":1705356000}
+{"o":6.182019743,"h":6.2122918701,"l":6.1641166986,"c":6.1950368101,"v":234969.9698978088,"t":1705359600}
+{"o":6.1950368101,"h":6.2406425372,"l":6.1629896791,"c":6.2010975887,"v":228712.8863954792,"t":1705363200}
+{"o":6.2010975887,"h":6.2893557395,"l":6.1953940372,"c":6.2638656114,"v":242041.8806752651,"t":1705366800}
+{"o":6.2638656114,"h":6.3094051753,"l":6.243899371,"c":6.2643163886,"v":192404.2622044625,"t":1705370400}
+{"o":6.2643163886,"h":6.3636243379,"l":6.2594517107,"c":6.3311548573,"v":188529.4501345124,"t":1705374000}
+{"o":6.3311548573,"h":6.3446486125,"l":6.3050448955,"c":6.3050448955,"v":183430.0159459473,"t":1705377600}
+{"o":6.3050448955,"h":6.3520711709,"l":6.2331862463,"c":6.2536382926,"v":167679.8268396711,"t":1705381200}
+{"o":6.2536382926,"h":6.3133074178,"l":6.2416708227,"c":6.3113577745,"v":145467.9832604895,"t":1705384800}
+{"o":6.3113577745,"h":6.4667602259,"l":6.2516732021,"c":6.3807908536,"v":225901.9867951054,"t":1705388400}
+{"o":6.3807908536,"h":6.415902776,"l":6.3283936917,"c":6.3827985929,"v":221358.4857560411,"t":1705392000}
+{"o":6.3827985929,"h":6.4275237745,"l":6.3476739674,"c":6.3800594103,"v":153098.5044930453,"t":1705395600}
+{"o":6.3800594103,"h":6.3878111288,"l":6.3199581863,"c":6.3434232646,"v":141127.98494298,"t":1705399200}
+{"o":6.3434232646,"h":6.3844056529,"l":6.2845175547,"c":6.3123136831,"v":153379.7495418347,"t":1705402800}
+{"o":6.3123136831,"h":6.3496702178,"l":6.3040761154,"c":6.3368316072,"v":152232.0822774781,"t":1705406400}
+{"o":6.3368316072,"h":6.341203193,"l":6.2411044082,"c":6.2607593446,"v":211043.5618423093,"t":1705410000}
+{"o":6.2607593446,"h":6.3336982056,"l":6.1448262203,"c":6.3022952704,"v":336073.5928409265,"t":1705413600}
+{"o":6.3022952704,"h":6.4077291234,"l":6.2672560896,"c":6.3821986601,"v":333450.4883991705,"t":1705417200}
+{"o":6.3821986601,"h":6.4151934731,"l":6.3138055632,"c":6.3671006749,"v":265283.0401869827,"t":1705420800}
+{"o":6.3671006749,"h":6.3740410818,"l":6.3253469236,"c":6.3635746341,"v":229903.1117401934,"t":1705424400}
+{"o":6.3635746341,"h":6.3840367944,"l":6.3056290889,"c":6.3547316198,"v":220243.2005749346,"t":1705428000}
+{"o":6.3547316198,"h":6.3792616356,"l":6.3337131921,"c":6.3643681969,"v":226397.8171103355,"t":1705431600}
+{"o":6.3643681969,"h":6.3963594988,"l":6.3236584319,"c":6.3833316434,"v":225165.9470469485,"t":1705435200}
+{"o":6.3833316434,"h":6.4821064292,"l":6.3539783899,"c":6.4679352558,"v":306174.1235088934,"t":1705438800}
+{"o":6.4679352558,"h":6.4937589425,"l":6.3968495963,"c":6.4135383473,"v":258197.315825197,"t":1705442400}
+{"o":6.4135383473,"h":6.4241878162,"l":6.3119465171,"c":6.3333558469,"v":234501.3292527857,"t":1705446000}
+{"o":6.3333558469,"h":6.46436909,"l":6.2906552902,"c":6.4012672713,"v":244236.8656766626,"t":1705449600}
+{"o":6.4012672713,"h":6.542454606,"l":6.3546295796,"c":6.4634912568,"v":306914.3270162151,"t":1705453200}
+{"o":6.4634912568,"h":6.5821197837,"l":6.4269076528,"c":6.5675120524,"v":266582.3181970254,"t":1705456800}
+{"o":6.5675120524,"h":6.5684708011,"l":6.4789372964,"c":6.5105572122,"v":220622.5471843011,"t":1705460400}
+{"o":6.5105572122,"h":6.527361988,"l":6.4451572601,"c":6.4651218152,"v":184829.4325344001,"t":1705464000}
+{"o":6.4651218152,"h":6.5387764399,"l":6.3725010394,"c":6.4309921159,"v":197245.7390737874,"t":1705467600}
+{"o":6.4309921159,"h":6.4843582511,"l":6.418196929,"c":6.4608718873,"v":152744.1386318362,"t":1705471200}
+{"o":6.4608718873,"h":6.4806720049,"l":6.3725154957,"c":6.386343367,"v":158986.4874000206,"t":1705474800}
+{"o":6.386343367,"h":6.4209558108,"l":6.342849665,"c":6.4145080294,"v":187399.4198323188,"t":1705478400}
+{"o":6.4145080294,"h":6.5432179651,"l":6.3989972938,"c":6.4855339336,"v":191914.7295186746,"t":1705482000}
+{"o":6.4855339336,"h":6.6819615328,"l":6.461161235,"c":6.6464760527,"v":301218.8964363746,"t":1705485600}
+{"o":6.6464760527,"h":6.7301058948,"l":6.5928825517,"c":6.67457846,"v":299188.923200116,"t":1705489200}
+{"o":6.67457846,"h":6.6992862409,"l":6.5887521407,"c":6.6983190455,"v":282960.3862063835,"t":1705492800}
+{"o":6.6983190455,"h":6.7363578067,"l":6.6006913833,"c":6.6370471137,"v":257246.291441845,"t":1705496400}
+{"o":6.6370471137,"h":6.7222373358,"l":6.5095488464,"c":6.6124768563,"v":430638.2930517267,"t":1705500000}
+{"o":6.6124768563,"h":6.6971732242,"l":6.4475609055,"c":6.4794018032,"v":458459.0212698111,"t":1705503600}
+{"o":6.4794018032,"h":6.5148903855,"l":6.3898270833,"c":6.4634116992,"v":458858.6446029397,"t":1705507200}
+{"o":6.4634116992,"h":6.5312915759,"l":6.3763446006,"c":6.5168697328,"v":337913.1615604929,"t":1705510800}
+{"o":6.5168697328,"h":6.6765664272,"l":6.4580037655,"c":6.6718125853,"v":330118.4626049746,"t":1705514400}
+{"o":6.6718125853,"h":6.7405193475,"l":6.624738233,"c":6.7213306449,"v":451711.1148034146,"t":1705518000}
+{"o":6.7213306449,"h":6.8123837282,"l":6.6680387109,"c":6.7434636969,"v":373567.7484738327,"t":1705521600}
+{"o":6.7434636969,"h":6.8017884577,"l":6.7101707742,"c":6.7849286526,"v":324575.6377273223,"t":1705525200}
+{"o":6.7849286526,"h":6.7935934962,"l":6.6620571406,"c":6.7262907778,"v":370075.3958481178,"t":1705528800}
+{"o":6.7262907778,"h":6.808213789,"l":6.67085364,"c":6.7873329676,"v":438535.2602155787,"t":1705532400}
+{"o":6.7873329676,"h":6.9006450148,"l":6.6699343805,"c":6.7500283646,"v":432599.8309725829,"t":1705536000}
+{"o":6.7500283646,"h":6.7681852811,"l":6.6217353074,"c":6.665336997,"v":304596.310243657,"t":1705539600}
+{"o":6.665336997,"h":6.7254364797,"l":6.6427957264,"c":6.7102896511,"v":275523.6958552842,"t":1705543200}
+{"o":6.7102896511,"h":6.768530217,"l":6.6247638992,"c":6.6752616122,"v":270865.6434970211,"t":1705546800}
+{"o":6.6752616122,"h":6.7081027668,"l":6.6252521356,"c":6.6672707322,"v":198580.7463388382,"t":1705550400}
+{"o":6.6672707322,"h":6.7242411597,"l":6.4266211516,"c":6.4834333353,"v":191812.6604706699,"t":1705554000}
+{"o":6.4834333353,"h":6.5331009269,"l":6.4700083127,"c":6.5250869798,"v":238551.223126385,"t":1705557600}
+{"o":6.5250869798,"h":6.5612541535,"l":6.350950153,"c":6.5043551001,"v":386072.4588450277,"t":1705561200}
+{"o":6.5043551001,"h":6.5348627924,"l":6.4510696237,"c":6.4897874788,"v":277034.3154001324,"t":1705564800}
+{"o":6.4897874788,"h":6.5097302859,"l":6.4075550794,"c":6.4410247131,"v":235027.1510396404,"t":1705568400}
+{"o":6.4410247131,"h":6.4746506887,"l":6.343729687,"c":6.3519979408,"v":240710.9016036114,"t":1705572000}
+{"o":6.3519979408,"h":6.3892617363,"l":6.2614201317,"c":6.3165297494,"v":230140.4345944284,"t":1705575600}
+{"o":6.3165297494,"h":6.3169676188,"l":6.2475453774,"c":6.2901192395,"v":234143.3693717884,"t":1705579200}
+{"o":6.2901192395,"h":6.3372984649,"l":6.1857531861,"c":6.3074806065,"v":285575.0874206129,"t":1705582800}
+{"o":6.3074806065,"h":6.3477696228,"l":6.2917447089,"c":6.3364086929,"v":264160.8733147121,"t":1705586400}
+{"o":6.3364086929,"h":6.3429450459,"l":6.2710317843,"c":6.2772234742,"v":288456.3601235502,"t":1705590000}
+{"o":6.2772234742,"h":6.3267049729,"l":6.0582381475,"c":6.1563577271,"v":542242.7488601439,"t":1705593600}
+{"o":6.1563577271,"h":6.2144290177,"l":6.0680555027,"c":6.157661624,"v":551025.81998264,"t":1705597200}
+{"o":6.157661624,"h":6.2062381873,"l":6.0422311027,"c":6.1528809904,"v":408157.3051158649,"t":1705600800}
+{"o":6.1528809904,"h":6.2237455598,"l":5.9243473791,"c":6.0393034059,"v":478713.000585918,"t":1705604400}
+{"o":6.0393034059,"h":6.3537737612,"l":6.018859597,"c":6.2360926826,"v":460871.425604921,"t":1705608000}
+{"o":6.2360926826,"h":6.2790906391,"l":6.1329026273,"c":6.2053679447,"v":334422.1016162322,"t":1705611600}
+{"o":6.2053679447,"h":6.2594894021,"l":6.1667248395,"c":6.2196230116,"v":285716.1852153206,"t":1705615200}
+{"o":6.2196230116,"h":6.276905038,"l":6.1602679811,"c":6.2095699622,"v":310586.3493123675,"t":1705618800}
+{"o":6.2095699622,"h":6.2343592604,"l":6.1278731152,"c":6.1751861777,"v":266859.2263837238,"t":1705622400}
+{"o":6.1751861777,"h":6.205160035,"l":6.0953052909,"c":6.1581715531,"v":245051.7276157309,"t":1705626000}
+{"o":6.1581715531,"h":6.1962593995,"l":6.0789773489,"c":6.1163917175,"v":257430.086156893,"t":1705629600}
+{"o":6.1163917175,"h":6.2065776964,"l":6.0505835397,"c":6.1775534562,"v":298587.4472413568,"t":1705633200}
+{"o":6.1775534562,"h":6.2398279483,"l":6.1650578213,"c":6.2295894622,"v":180312.6247846338,"t":1705636800}
+{"o":6.2295894622,"h":6.2676241057,"l":6.203150519,"c":6.2403488753,"v":148620.8064725222,"t":1705640400}
+{"o":6.2403488753,"h":6.3213631482,"l":6.2365172898,"c":6.3146210932,"v":166701.5452946739,"t":1705644000}
+{"o":6.3146210932,"h":6.333219481,"l":6.2590337565,"c":6.2735830149,"v":148042.4376853477,"t":1705647600}
+{"o":6.2735830149,"h":6.3072560031,"l":6.2306076867,"c":6.2950590143,"v":130919.8851382885,"t":1705651200}
+{"o":6.2950590143,"h":6.3283285394,"l":6.2631477556,"c":6.2976439751,"v":132704.0148646558,"t":1705654800}
+{"o":6.2976439751,"h":6.3522449541,"l":6.165551264,"c":6.2932502982,"v":144981.9042749557,"t":1705658400}
+{"o":6.2932502982,"h":6.3050617274,"l":6.2163261066,"c":6.240398713,"v":156022.3251759838,"t":1705662000}
+{"o":6.240398713,"h":6.3064949756,"l":6.1867420326,"c":6.2705577271,"v":153325.1079982018,"t":1705665600}
+{"o":6.2705577271,"h":6.3399584623,"l":6.2420541934,"c":6.289119679,"v":197941.2621978087,"t":1705669200}
+{"o":6.289119679,"h":6.2959514498,"l":6.158696877,"c":6.1900190878,"v":372561.5851384535,"t":1705672800}
+{"o":6.1900190878,"h":6.5236188548,"l":6.0640914692,"c":6.1734388854,"v":539371.2803112462,"t":1705676400}
+{"o":6.1734388854,"h":6.2127977268,"l":5.8905517708,"c":6.0122238839,"v":800672.4781538161,"t":1705680000}
+{"o":6.0122238839,"h":6.3023299847,"l":5.995843096,"c":6.3015325932,"v":517981.533450108,"t":1705683600}
+{"o":6.3015325932,"h":6.4624381467,"l":6.2231896661,"c":6.3886780518,"v":493600.2628598366,"t":1705687200}
+{"o":6.3886780518,"h":6.4911737226,"l":6.1812890367,"c":6.2822962909,"v":359888.9264623327,"t":1705690800}
+{"o":6.2822962909,"h":6.3741690208,"l":6.1940748652,"c":6.2201354557,"v":342157.9172644524,"t":1705694400}
+{"o":6.2201354557,"h":6.3085113206,"l":6.1273389526,"c":6.1989261739,"v":292375.768211419,"t":1705698000}
+{"o":6.1989261739,"h":6.2178714853,"l":6.1514268007,"c":6.1927414802,"v":269369.4609692342,"t":1705701600}
+{"o":6.1927414802,"h":6.2224373739,"l":6.1257619558,"c":6.1776541204,"v":276398.7246517441,"t":1705705200}
+{"o":6.1776541204,"h":6.1778984913,"l":6.0725705811,"c":6.083331879,"v":282714.3695832418,"t":1705708800}
+{"o":6.083331879,"h":6.2640833498,"l":6.0716544897,"c":6.1895563719,"v":262811.1461079983,"t":1705712400}
+{"o":6.1895563719,"h":6.1952625999,"l":6.0883280526,"c":6.130253356,"v":246906.3616782295,"t":1705716000}
+{"o":6.130253356,"h":6.1457363353,"l":6.1027698496,"c":6.1364088389,"v":261073.0393101471,"t":1705719600}
+{"o":6.1364088389,"h":6.1502448635,"l":6.0995564056,"c":6.1094881501,"v":225153.8277577501,"t":1705723200}
+{"o":6.1094881501,"h":6.1231801468,"l":6.0693438779,"c":6.0890917297,"v":213273.447925055,"t":1705726800}
+{"o":6.0890917297,"h":6.1452558902,"l":6.0600179792,"c":6.1088806377,"v":209178.0554116735,"t":1705730400}
+{"o":6.1088806377,"h":6.1194998384,"l":6.0649473206,"c":6.0690801243,"v":182819.7484243874,"t":1705734000}
+{"o":6.0690801243,"h":6.1150838447,"l":6.040511617,"c":6.0843860534,"v":218782.9644658353,"t":1705737600}
+{"o":6.0843860534,"h":6.125975711,"l":6.02860317,"c":6.0681192924,"v":208627.3589845124,"t":1705741200}
+{"o":6.0681192924,"h":6.1367947081,"l":6.0677903249,"c":6.1110213868,"v":206499.9373299698,"t":1705744800}
+{"o":6.1110213868,"h":6.1447113936,"l":6.0834704514,"c":6.1270963021,"v":215054.5725105488,"t":1705748400}
+{"o":6.1270963021,"h":6.1423269036,"l":6.068352155,"c":6.0891953398,"v":192875.4886699879,"t":1705752000}
+{"o":6.0891953398,"h":6.1299456072,"l":6.070826356,"c":6.1202248571,"v":216377.4234908221,"t":1705755600}
+{"o":6.1202248571,"h":6.1225996952,"l":6.0510181593,"c":6.0543089091,"v":267018.9958526386,"t":1705759200}
+{"o":6.0543089091,"h":6.0858020471,"l":5.9813138882,"c":6.0228660619,"v":295709.7376811836,"t":1705762800}
+{"o":6.0228660619,"h":6.0889255733,"l":6.0152650028,"c":6.0636898899,"v":258385.910775969,"t":1705766400}
+{"o":6.0636898899,"h":6.1785378154,"l":6.0559901912,"c":6.1325905334,"v":289560.499200432,"t":1705770000}
+{"o":6.1325905334,"h":6.1605042541,"l":6.1176372664,"c":6.1365313293,"v":296343.7573700289,"t":1705773600}
+{"o":6.1365313293,"h":6.1590182284,"l":6.1116172057,"c":6.1306776849,"v":235924.3181873297,"t":1705777200}
+{"o":6.1306776849,"h":6.2024694291,"l":6.0648132932,"c":6.1421095127,"v":235772.2654000748,"t":1705780800}
+{"o":6.1421095127,"h":6.1839039217,"l":6.1308459207,"c":6.1314917626,"v":240673.9030869959,"t":1705784400}
+{"o":6.1314917626,"h":6.1757538516,"l":6.1313242639,"c":6.1667120169,"v":240158.124716759,"t":1705788000}
+{"o":6.1667120169,"h":6.1667120169,"l":6.0801244953,"c":6.110910631,"v":233395.1800626671,"t":1705791600}
+{"o":6.110910631,"h":6.1192148089,"l":6.0460773023,"c":6.0596552189,"v":307533.8149792759,"t":1705795200}
+{"o":6.0596552189,"h":6.1145541818,"l":6.0505502006,"c":6.0891603878,"v":238625.2997780345,"t":1705798800}
+{"o":6.0891603878,"h":6.1361027144,"l":6.0891603878,"c":6.1284457082,"v":208407.3201634477,"t":1705802400}
+{"o":6.1284457082,"h":6.1638853382,"l":6.1179354289,"c":6.1358094362,"v":211433.5781866615,"t":1705806000}
+{"o":6.1358094362,"h":6.1487418749,"l":6.1027426245,"c":6.1104286406,"v":189790.5068294067,"t":1705809600}
+{"o":6.1104286406,"h":6.1179068182,"l":6.042992665,"c":6.0496144212,"v":185440.390921279,"t":1705813200}
+{"o":6.0496144212,"h":6.0745379557,"l":6.0237331414,"c":6.0521281062,"v":184859.5549046485,"t":1705816800}
+{"o":6.0521281062,"h":6.1017288936,"l":6.0455674,"c":6.0936316343,"v":177106.8190823173,"t":1705820400}
+{"o":6.0936316343,"h":6.1353591849,"l":6.078807691,"c":6.1101538647,"v":225156.0200987856,"t":1705824000}
+{"o":6.1101538647,"h":6.16476487,"l":6.1101538647,"c":6.16476487,"v":188111.8650196293,"t":1705827600}
+{"o":6.16476487,"h":6.2045473828,"l":6.0988185879,"c":6.138884394,"v":200854.9519941355,"t":1705831200}
+{"o":6.138884394,"h":6.1497671373,"l":6.0914135002,"c":6.1134442243,"v":168818.2501440408,"t":1705834800}
+{"o":6.1134442243,"h":6.1426347919,"l":6.0946983645,"c":6.1063584282,"v":175750.985017256,"t":1705838400}
+{"o":6.1063584282,"h":6.1315579841,"l":6.0928096477,"c":6.1292524306,"v":262637.9927901282,"t":1705842000}
+{"o":6.1292524306,"h":6.1431657798,"l":6.1066763111,"c":6.1239053266,"v":198234.8655934791,"t":1705845600}
+{"o":6.1239053266,"h":6.1713332914,"l":6.0349788602,"c":6.1027996184,"v":331839.9507594432,"t":1705849200}
+{"o":6.1027996184,"h":6.2172344556,"l":6.0358204649,"c":6.1943824778,"v":257451.4784899899,"t":1705852800}
+{"o":6.1943824778,"h":6.2125319766,"l":6.137947175,"c":6.157372979,"v":202281.4045710399,"t":1705856400}
+{"o":6.157372979,"h":6.1889909619,"l":6.1214009867,"c":6.1529824886,"v":209333.0892822966,"t":1705860000}
+{"o":6.1529824886,"h":6.1574509121,"l":6.1203829516,"c":6.1367519765,"v":224018.0946285589,"t":1705863600}
+{"o":6.1367519765,"h":6.1390809265,"l":6.0867954105,"c":6.095815387,"v":254750.6463934039,"t":1705867200}
+{"o":6.095815387,"h":6.1530615158,"l":6.0559098801,"c":6.108677091,"v":311857.7013357276,"t":1705870800}
+{"o":6.108677091,"h":6.1567480648,"l":6.0118792116,"c":6.0454893238,"v":252289.6717108463,"t":1705874400}
+{"o":6.0454893238,"h":6.0821528023,"l":5.9957171385,"c":6.0398882269,"v":241595.2767148274,"t":1705878000}
+{"o":6.0398882269,"h":6.1238258295,"l":6.0074232667,"c":6.090400365,"v":241996.2375600052,"t":1705881600}
+{"o":6.090400365,"h":6.149539439,"l":5.9752841209,"c":6.035602046,"v":308799.8277191842,"t":1705885200}
+{"o":6.035602046,"h":6.1308470802,"l":5.9507502805,"c":6.039276867,"v":277726.114605101,"t":1705888800}
+{"o":6.039276867,"h":6.0757661193,"l":5.961204821,"c":6.0518968441,"v":297783.4980060665,"t":1705892400}
+{"o":6.0518968441,"h":6.06626665,"l":5.9653884778,"c":6.0078336269,"v":228557.2315201907,"t":1705896000}
+{"o":6.0078336269,"h":6.1593055912,"l":5.9817381268,"c":6.1472692269,"v":207967.3050892014,"t":1705899600}
+{"o":6.1472692269,"h":6.1610702456,"l":6.1161040004,"c":6.1373159039,"v":152702.9590792782,"t":1705903200}
+{"o":6.1373159039,"h":6.1655505525,"l":6.0772028318,"c":6.104383311,"v":164644.7423824537,"t":1705906800}
+{"o":6.104383311,"h":6.1624269558,"l":5.9898052495,"c":6.060662527,"v":255014.1382768644,"t":1705910400}
+{"o":6.060662527,"h":6.133535049,"l":5.9551548694,"c":5.9773554491,"v":254119.1848497469,"t":1705914000}
+{"o":5.9773554491,"h":6.0540877666,"l":5.9032572181,"c":6.0213687204,"v":350972.4405614432,"t":1705917600}
+{"o":6.0213687204,"h":6.1017892898,"l":5.9822780877,"c":6.0380802148,"v":223357.5886435605,"t":1705921200}
+{"o":6.0380802148,"h":6.1018848299,"l":5.9833806736,"c":6.0980589862,"v":217907.0302994636,"t":1705924800}
+{"o":6.0980589862,"h":6.2222329068,"l":6.0807986621,"c":6.0961545757,"v":279038.7905332151,"t":1705928400}
+{"o":6.0961545757,"h":6.1586593929,"l":5.9407795591,"c":6.0644561907,"v":337080.7408718414,"t":1705932000}
+{"o":6.0644561907,"h":6.3628788639,"l":5.9302260066,"c":6.251534601,"v":461359.032850143,"t":1705935600}
+{"o":6.251534601,"h":6.3986647346,"l":6.1301197773,"c":6.1875010544,"v":368363.686660344,"t":1705939200}
+{"o":6.1875010544,"h":6.2853590719,"l":6.1695432825,"c":6.2438658635,"v":341028.9048776141,"t":1705942800}
+{"o":6.2438658635,"h":6.3094049779,"l":6.0635239081,"c":6.2200693265,"v":414220.9612478925,"t":1705946400}
+{"o":6.2200693265,"h":6.3464197327,"l":5.8822134957,"c":6.0825354387,"v":807953.4661790305,"t":1705950000}
+{"o":6.0825354387,"h":6.3481473979,"l":5.9877098404,"c":6.1925414435,"v":466378.4075203339,"t":1705953600}
+{"o":6.1925414435,"h":6.2242712083,"l":6.056384586,"c":6.1392803987,"v":316461.4221930639,"t":1705957200}
+{"o":6.1392803987,"h":6.1836866852,"l":6.0656354728,"c":6.0941330291,"v":318727.798532963,"t":1705960800}
+{"o":6.0941330291,"h":6.13048745,"l":5.9365395061,"c":6.0451320003,"v":326648.1865281239,"t":1705964400}
+{"o":6.0451320003,"h":6.1605987909,"l":6.0185973415,"c":6.1354994547,"v":336944.2653663297,"t":1705968000}
+{"o":6.1354994547,"h":6.150995663,"l":6.0296716159,"c":6.0727204633,"v":232970.1472077874,"t":1705971600}
+{"o":6.0727204633,"h":6.1633064356,"l":6.0204764228,"c":6.134749225,"v":217078.3188461552,"t":1705975200}
+{"o":6.134749225,"h":6.1681381583,"l":6.0908587027,"c":6.1110347544,"v":219838.8015526459,"t":1705978800}
+{"o":6.1110347544,"h":6.1695398376,"l":6.0773870853,"c":6.1126834821,"v":213159.1981478234,"t":1705982400}
+{"o":6.1126834821,"h":6.1355716562,"l":6.095418525,"c":6.1180223043,"v":238880.4487802,"t":1705986000}
+{"o":6.1180223043,"h":6.1180223043,"l":6.056902075,"c":6.0625047165,"v":206169.271969889,"t":1705989600}
+{"o":6.0625047165,"h":6.1022134581,"l":5.8873014556,"c":5.9547805353,"v":247543.5933952741,"t":1705993200}
+{"o":5.9547805353,"h":6.0118968657,"l":5.8038969574,"c":5.833819636,"v":440861.9965481496,"t":1705996800}
+{"o":5.833819636,"h":5.8872474027,"l":5.3847232107,"c":5.8023596199,"v":529510.534860884,"t":1706000400}
+{"o":5.8023596199,"h":5.9110236703,"l":5.7048871469,"c":5.749019481,"v":304212.2221315412,"t":1706004000}
+{"o":5.749019481,"h":5.8425471656,"l":5.7143821034,"c":5.8082954394,"v":396239.4981164921,"t":1706007600}
+{"o":5.8082954394,"h":5.9003815987,"l":5.7253431306,"c":5.8314904803,"v":390611.3120016439,"t":1706011200}
+{"o":5.8314904803,"h":5.9144873059,"l":5.7474104327,"c":5.823907577,"v":284035.3716987598,"t":1706014800}
+{"o":5.823907577,"h":5.9760301398,"l":5.7467948581,"c":5.9496107386,"v":518130.8632453553,"t":1706018400}
+{"o":5.9496107386,"h":6.1740175761,"l":5.827658177,"c":6.1329751269,"v":591443.9809987654,"t":1706022000}
+{"o":6.1329751269,"h":6.2219080269,"l":6.0357914532,"c":6.1746417134,"v":381829.7077299063,"t":1706025600}
+{"o":6.1746417134,"h":6.2475610584,"l":6.1072941604,"c":6.1525520443,"v":417837.2510742793,"t":1706029200}
+{"o":6.1525520443,"h":6.2454465559,"l":5.948640845,"c":6.0443295713,"v":355956.284013403,"t":1706032800}
+{"o":6.0443295713,"h":6.2538828625,"l":6.0104076387,"c":6.1619301844,"v":279506.6841683209,"t":1706036400}
+{"o":6.1619301844,"h":6.2996778568,"l":6.1547115352,"c":6.204354705,"v":256928.848422213,"t":1706040000}
+{"o":6.204354705,"h":6.4129177923,"l":6.135257207,"c":6.3439526757,"v":268691.7072033031,"t":1706043600}
+{"o":6.3439526757,"h":6.4970812542,"l":6.2919959951,"c":6.4308447221,"v":255322.7026593556,"t":1706047200}
+{"o":6.4308447221,"h":6.5900338677,"l":6.3823628637,"c":6.5463107599,"v":333673.3103836084,"t":1706050800}
+{"o":6.5463107599,"h":6.6588600259,"l":6.3905541984,"c":6.5741135324,"v":420160.9387815428,"t":1706054400}
+{"o":6.5741135324,"h":6.5966889905,"l":6.3949897546,"c":6.3992836645,"v":282904.9369099195,"t":1706058000}
+{"o":6.3992836645,"h":6.4838550681,"l":6.3879741989,"c":6.4379458253,"v":263874.6984074236,"t":1706061600}
+{"o":6.4379458253,"h":6.4755111004,"l":6.3604262816,"c":6.3967282214,"v":387830.7898023695,"t":1706065200}
+{"o":6.3967282214,"h":6.4517832069,"l":6.3809750452,"c":6.4070679593,"v":262759.4951553083,"t":1706068800}
+{"o":6.4070679593,"h":6.506210621,"l":6.403997481,"c":6.4963486399,"v":236965.5857516947,"t":1706072400}
+{"o":6.4963486399,"h":6.5514915577,"l":6.4286694022,"c":6.5382433618,"v":211750.8235362298,"t":1706076000}
+{"o":6.5382433618,"h":6.6684176567,"l":6.4964742603,"c":6.6158251502,"v":245781.5030677108,"t":1706079600}
+{"o":6.6158251502,"h":6.7255026805,"l":6.5705879235,"c":6.6643283927,"v":245047.5782654047,"t":1706083200}
+{"o":6.6643283927,"h":6.7104938825,"l":6.574928496,"c":6.6172929715,"v":227355.8417612196,"t":1706086800}
+{"o":6.6172929715,"h":6.7558335165,"l":6.6025556054,"c":6.7008993443,"v":263884.4661462305,"t":1706090400}
+{"o":6.7008993443,"h":6.7133697116,"l":6.5865237254,"c":6.6577436349,"v":204428.175827826,"t":1706094000}
+{"o":6.6577436349,"h":6.714164843,"l":6.5888800668,"c":6.5898748585,"v":263184.7925965864,"t":1706097600}
+{"o":6.5898748585,"h":6.6325055274,"l":6.5052017451,"c":6.5637858404,"v":270839.4556080387,"t":1706101200}
+{"o":6.5637858404,"h":6.6513236889,"l":6.4977158599,"c":6.5578342969,"v":360208.5390298822,"t":1706104800}
+{"o":6.5578342969,"h":6.6676423369,"l":6.5171269983,"c":6.6385108115,"v":295960.4495923689,"t":1706108400}
+{"o":6.6385108115,"h":6.7031778015,"l":6.5855708937,"c":6.6970931885,"v":337484.4487795295,"t":1706112000}
+{"o":6.6970931885,"h":6.6986097108,"l":6.6368360731,"c":6.6534968579,"v":277511.4685282062,"t":1706115600}
+{"o":6.6534968579,"h":6.6534968579,"l":6.5322520918,"c":6.5799902503,"v":287963.4430226443,"t":1706119200}
+{"o":6.5799902503,"h":6.6041602765,"l":6.5502669664,"c":6.5937243703,"v":233857.2255425061,"t":1706122800}
+{"o":6.5937243703,"h":6.6677557137,"l":6.5074508049,"c":6.5186641205,"v":320899.2980681771,"t":1706126400}
+{"o":6.5186641205,"h":6.6148001054,"l":6.5064612357,"c":6.5503715364,"v":275524.3858058434,"t":1706130000}
+{"o":6.5503715364,"h":6.7182436416,"l":6.5351419131,"c":6.6902542202,"v":262366.2147366134,"t":1706133600}
+{"o":6.6902542202,"h":6.8349355426,"l":6.5769634247,"c":6.6804836538,"v":330304.803970733,"t":1706137200}
+{"o":6.6804836538,"h":6.742151841,"l":6.6566096673,"c":6.7346387656,"v":331687.8954484567,"t":1706140800}
+{"o":6.7346387656,"h":6.7722944466,"l":6.6012598231,"c":6.6509203747,"v":239692.227639586,"t":1706144400}
+{"o":6.6509203747,"h":6.711604369,"l":6.6013915287,"c":6.6489744223,"v":224385.9143288191,"t":1706148000}
+{"o":6.6489744223,"h":6.7011939719,"l":6.6321108394,"c":6.6755638148,"v":199461.253998353,"t":1706151600}
+{"o":6.6755638148,"h":6.6969890877,"l":6.5963612973,"c":6.62825033,"v":237218.567150234,"t":1706155200}
+{"o":6.62825033,"h":6.62825033,"l":6.5562796641,"c":6.5842793029,"v":228625.45140655,"t":1706158800}
+{"o":6.5842793029,"h":6.7118312948,"l":6.5741222715,"c":6.6824650974,"v":210833.3120833796,"t":1706162400}
+{"o":6.6824650974,"h":6.6866766337,"l":6.6372324117,"c":6.6656709088,"v":194585.2590898973,"t":1706166000}
+{"o":6.6656709088,"h":6.6837729852,"l":6.6228308763,"c":6.6285148193,"v":199831.3126490663,"t":1706169600}
+{"o":6.6285148193,"h":6.6955799223,"l":6.5840395177,"c":6.6246876577,"v":156022.1515487718,"t":1706173200}
+{"o":6.6246876577,"h":6.6919682173,"l":6.5785740974,"c":6.6904171972,"v":177441.326938128,"t":1706176800}
+{"o":6.6904171972,"h":6.7860646435,"l":6.6603193361,"c":6.7591889989,"v":231481.6568994921,"t":1706180400}
+{"o":6.7591889989,"h":6.8181869134,"l":6.5789148407,"c":6.6458507232,"v":251014.3136552079,"t":1706184000}
+{"o":6.6458507232,"h":6.7113788735,"l":6.5800293945,"c":6.6396563664,"v":227272.5553850816,"t":1706187600}
+{"o":6.6396563664,"h":6.7433733424,"l":6.6143254806,"c":6.7187050259,"v":264707.1927832011,"t":1706191200}
+{"o":6.7187050259,"h":6.7437892823,"l":6.5462714037,"c":6.60849865,"v":362943.5171495305,"t":1706194800}
+{"o":6.60849865,"h":6.6861240426,"l":6.5528253489,"c":6.6033034964,"v":298159.7315625844,"t":1706198400}
+{"o":6.6033034964,"h":6.6486333555,"l":6.5516655555,"c":6.6259342149,"v":310355.9968481839,"t":1706202000}
+{"o":6.6259342149,"h":6.7876316138,"l":6.6259342149,"c":6.6887996979,"v":344222.0638135574,"t":1706205600}
+{"o":6.6887996979,"h":6.8131224901,"l":6.6632010638,"c":6.7717601548,"v":299028.2381952726,"t":1706209200}
+{"o":6.7717601548,"h":6.7737212142,"l":6.6282217263,"c":6.7017909776,"v":280271.6233206333,"t":1706212800}
+{"o":6.7017909776,"h":6.7414340604,"l":6.6351869693,"c":6.7114861662,"v":297998.4145733067,"t":1706216400}
+{"o":6.7114861662,"h":6.7470037879,"l":6.6217129975,"c":6.7138208348,"v":219314.4612004179,"t":1706220000}
+{"o":6.7138208348,"h":6.7468729459,"l":6.6639266033,"c":6.6833457209,"v":224851.5753566938,"t":1706223600}
+{"o":6.6833457209,"h":6.76832988,"l":6.5775124205,"c":6.6880197824,"v":229053.0409519527,"t":1706227200}
+{"o":6.6880197824,"h":6.7006930337,"l":6.4507503966,"c":6.4796764483,"v":243865.1723902077,"t":1706230800}
+{"o":6.4796764483,"h":6.6122498893,"l":6.3470191513,"c":6.4718491491,"v":232788.3867054565,"t":1706234400}
+{"o":6.4718491491,"h":6.4876621752,"l":6.3919049223,"c":6.4334343855,"v":185071.1289614498,"t":1706238000}
+{"o":6.4334343855,"h":6.5458274988,"l":6.4217338011,"c":6.5061988171,"v":186956.5081766846,"t":1706241600}
+{"o":6.5061988171,"h":6.5451246381,"l":6.4722259155,"c":6.5165851925,"v":198907.2304875743,"t":1706245200}
+{"o":6.5165851925,"h":6.5821901948,"l":6.478028191,"c":6.5246091299,"v":203478.9174491156,"t":1706248800}
+{"o":6.5246091299,"h":6.5655327493,"l":6.4845241895,"c":6.517521833,"v":245800.2428965379,"t":1706252400}
+{"o":6.517521833,"h":6.5989943779,"l":6.5056559544,"c":6.5714946327,"v":214901.2731571564,"t":1706256000}
+{"o":6.5714946327,"h":6.6636778197,"l":6.5119508881,"c":6.5758812337,"v":178854.2983952275,"t":1706259600}
+{"o":6.5758812337,"h":6.8163431032,"l":6.5406473649,"c":6.7727529131,"v":258530.0575342709,"t":1706263200}
+{"o":6.7727529131,"h":6.9135216501,"l":6.7271504119,"c":6.8345652575,"v":341291.8071097328,"t":1706266800}
+{"o":6.8345652575,"h":6.8765637161,"l":6.7110091646,"c":6.7553021525,"v":271319.6936317842,"t":1706270400}
+{"o":6.7553021525,"h":6.8052108431,"l":6.7148971154,"c":6.7321385309,"v":219780.9365314799,"t":1706274000}
+{"o":6.7321385309,"h":6.8517146703,"l":6.3974833609,"c":6.5095636728,"v":306024.8129754285,"t":1706277600}
+{"o":6.5095636728,"h":6.7243751051,"l":6.4103066906,"c":6.5137728258,"v":463402.3542244172,"t":1706281200}
+{"o":6.5137728258,"h":6.7167485575,"l":6.5045473596,"c":6.6596049311,"v":520444.8469809402,"t":1706284800}
+{"o":6.6596049311,"h":6.7188234482,"l":6.6145366641,"c":6.7033445722,"v":330575.6065240388,"t":1706288400}
+{"o":6.7033445722,"h":6.7383823365,"l":6.6171782788,"c":6.701019479,"v":289713.2601399751,"t":1706292000}
+{"o":6.701019479,"h":6.7046506417,"l":6.5978861328,"c":6.6245995856,"v":285520.5888439463,"t":1706295600}
+{"o":6.6245995856,"h":6.7446397234,"l":6.562667137,"c":6.6261786713,"v":320940.7682839211,"t":1706299200}
+{"o":6.6261786713,"h":6.6884852919,"l":6.5893779639,"c":6.6678532286,"v":289305.8689534924,"t":1706302800}
+{"o":6.6678532286,"h":6.6999777647,"l":6.4550366349,"c":6.519296132,"v":317477.0466399426,"t":1706306400}
+{"o":6.519296132,"h":6.535336745,"l":6.4215390938,"c":6.5130550741,"v":296743.8785941057,"t":1706310000}
+{"o":6.5130550741,"h":6.6025527328,"l":6.4989183336,"c":6.567230134,"v":254906.411708086,"t":1706313600}
+{"o":6.567230134,"h":6.6615061334,"l":6.5298297579,"c":6.5912316775,"v":262113.9282315377,"t":1706317200}
+{"o":6.5912316775,"h":6.651240739,"l":6.5832930762,"c":6.6157872123,"v":214566.1941857884,"t":1706320800}
+{"o":6.6157872123,"h":6.6279381878,"l":6.5799079824,"c":6.5910285403,"v":252010.333861597,"t":1706324400}
+{"o":6.5910285403,"h":6.5961936842,"l":6.5620601187,"c":6.5854286163,"v":230041.6253728893,"t":1706328000}
+{"o":6.5854286163,"h":6.5976749979,"l":6.4947713457,"c":6.5162184461,"v":234818.2619525699,"t":1706331600}
+{"o":6.5162184461,"h":6.5392479184,"l":6.4811299243,"c":6.5000509536,"v":227970.267457711,"t":1706335200}
+{"o":6.5000509536,"h":6.5153612622,"l":6.4074356971,"c":6.4694995124,"v":238680.7697036903,"t":1706338800}
+{"o":6.4694995124,"h":6.4875518474,"l":6.4337462808,"c":6.4458273076,"v":165532.7080994356,"t":1706342400}
+{"o":6.4458273076,"h":6.5374066442,"l":6.4318571122,"c":6.5156674042,"v":190195.2596637416,"t":1706346000}
+{"o":6.5156674042,"h":6.5805148793,"l":6.5091051186,"c":6.5296807146,"v":156267.5804872897,"t":1706349600}
+{"o":6.5296807146,"h":6.5495268154,"l":6.5163970287,"c":6.545897772,"v":206901.5677458353,"t":1706353200}
+{"o":6.545897772,"h":6.560653556,"l":6.5157184767,"c":6.5485504666,"v":149130.3652870141,"t":1706356800}
+{"o":6.5485504666,"h":6.6333942984,"l":6.5285131006,"c":6.5980089774,"v":181940.7564645502,"t":1706360400}
+{"o":6.5980089774,"h":6.7120921528,"l":6.5882915449,"c":6.6567765603,"v":257293.7774717646,"t":1706364000}
+{"o":6.6567765603,"h":6.6828167544,"l":6.6326931148,"c":6.6527242576,"v":219745.0211975507,"t":1706367600}
+{"o":6.6527242576,"h":6.7488213479,"l":6.6139328192,"c":6.6529148678,"v":226538.381844326,"t":1706371200}
+{"o":6.6529148678,"h":6.6863276108,"l":6.6464179919,"c":6.6708045806,"v":185154.1463673618,"t":1706374800}
+{"o":6.6708045806,"h":6.7197851296,"l":6.6153731047,"c":6.6414746924,"v":186816.5274525805,"t":1706378400}
+{"o":6.6414746924,"h":6.6791837305,"l":6.636463542,"c":6.6560793902,"v":179514.2419817037,"t":1706382000}
+{"o":6.6560793902,"h":6.7217492306,"l":6.6434843295,"c":6.7159741017,"v":191861.8347494392,"t":1706385600}
+{"o":6.7159741017,"h":6.746980844,"l":6.6641958215,"c":6.6998081652,"v":215504.5567493171,"t":1706389200}
+{"o":6.6998081652,"h":7.0732872548,"l":6.672765283,"c":6.8310933066,"v":206053.0514461066,"t":1706392800}
+{"o":6.8310933066,"h":6.8975860275,"l":6.8141696268,"c":6.8712487751,"v":216208.6305030809,"t":1706396400}
+{"o":6.8712487751,"h":6.8818748485,"l":6.7847385649,"c":6.8117954355,"v":210173.6780605355,"t":1706400000}
+{"o":6.8117954355,"h":6.9389534107,"l":6.8068995987,"c":6.831498536,"v":254048.8194670134,"t":1706403600}
+{"o":6.831498536,"h":6.8680843371,"l":6.8172224823,"c":6.8504647312,"v":242062.8824456449,"t":1706407200}
+{"o":6.8504647312,"h":7.02569433,"l":6.8370229268,"c":7.0125259632,"v":298408.7524776714,"t":1706410800}
+{"o":7.0125259632,"h":7.059850902,"l":6.9976627049,"c":7.0392573959,"v":343572.0078365335,"t":1706414400}
+{"o":7.0392573959,"h":7.0467786662,"l":6.9394219846,"c":6.9796335256,"v":272705.3133111864,"t":1706418000}
+{"o":6.9796335256,"h":7.0363292263,"l":6.9022134386,"c":6.9324807377,"v":221171.1193116657,"t":1706421600}
+{"o":6.9324807377,"h":6.9675834583,"l":6.9241815126,"c":6.9456555771,"v":187603.6530837957,"t":1706425200}
+{"o":6.9456555771,"h":7.0462423106,"l":6.9310789267,"c":7.0013455425,"v":201122.699443558,"t":1706428800}
+{"o":7.0013455425,"h":7.1244970774,"l":6.9894640106,"c":7.0433993014,"v":232914.7238504553,"t":1706432400}
+{"o":7.0433993014,"h":7.2454276988,"l":7.0428404666,"c":7.167579616,"v":295820.4260756591,"t":1706436000}
+{"o":7.167579616,"h":7.2250069087,"l":7.0725622248,"c":7.1680172468,"v":259068.3063265992,"t":1706439600}
+{"o":7.1680172468,"h":7.2978930719,"l":7.0557855254,"c":7.2244571582,"v":350154.1559870499,"t":1706443200}
+{"o":7.2244571582,"h":7.2818092974,"l":7.129141941,"c":7.2057288005,"v":333807.9002928157,"t":1706446800}
+{"o":7.2057288005,"h":7.2592503439,"l":7.1457126525,"c":7.1511359005,"v":309010.3583798098,"t":1706450400}
+{"o":7.1511359005,"h":7.2493603888,"l":7.1151662253,"c":7.1522054404,"v":353937.9225304053,"t":1706454000}
+{"o":7.1522054404,"h":7.3408607995,"l":7.1427330829,"c":7.2701684953,"v":265639.342789026,"t":1706457600}
+{"o":7.2701684953,"h":7.296947074,"l":7.1436169423,"c":7.1935690216,"v":309089.9160432533,"t":1706461200}
+{"o":7.1935690216,"h":7.1995529128,"l":7.0549325459,"c":7.0700078141,"v":321149.6322977619,"t":1706464800}
+{"o":7.0700078141,"h":7.1589545224,"l":6.8630797171,"c":7.0260538046,"v":392681.6819933996,"t":1706468400}
+{"o":7.0260538046,"h":7.1065420623,"l":6.9495271349,"c":7.0856097719,"v":393720.9787321934,"t":1706472000}
+{"o":7.0856097719,"h":7.1557863025,"l":7.0117575131,"c":7.1064137569,"v":310473.6968104217,"t":1706475600}
+{"o":7.1064137569,"h":7.1160450911,"l":7.0160655684,"c":7.0223300818,"v":329109.6358879216,"t":1706479200}
+{"o":7.0223300818,"h":7.1360704447,"l":6.9999944189,"c":7.1231378477,"v":364816.815998546,"t":1706482800}
+{"o":7.1231378477,"h":7.1231378477,"l":7.1035577099,"c":7.1035577099,"v":312110.0354468178,"t":1706486400}
+{"o":7.1035577099,"h":7.2035932394,"l":7.0599346192,"c":7.1789317833,"v":320311.8220123854,"t":1706490000}
+{"o":7.1789317833,"h":7.2346155517,"l":7.109226597,"c":7.1932661342,"v":320068.9487180941,"t":1706493600}
+{"o":7.1932661342,"h":7.3345411645,"l":7.1513200453,"c":7.2507139333,"v":325715.3293851639,"t":1706497200}
+{"o":7.2507139333,"h":7.2583825971,"l":7.1822046595,"c":7.1964050818,"v":292746.0453453579,"t":1706500800}
+{"o":7.1964050818,"h":7.231195243,"l":7.1280617093,"c":7.1445989168,"v":241192.3371965928,"t":1706504400}
+{"o":7.1445989168,"h":7.2404090678,"l":7.1276482222,"c":7.1957744818,"v":225358.3721102527,"t":1706508000}
+{"o":7.1957744818,"h":7.257364682,"l":7.1459233307,"c":7.178007747,"v":212205.1517328958,"t":1706511600}
+{"o":7.178007747,"h":7.2496669611,"l":7.110593159,"c":7.220794273,"v":244669.5976125084,"t":1706515200}
+{"o":7.220794273,"h":7.2635302664,"l":7.1692591401,"c":7.2402015488,"v":223302.7700466166,"t":1706518800}
+{"o":7.2402015488,"h":7.3011516994,"l":7.2086098933,"c":7.2856929081,"v":172424.3807781641,"t":1706522400}
+{"o":7.2856929081,"h":7.3159630825,"l":7.236460252,"c":7.2763669153,"v":236847.7769867895,"t":1706526000}
+{"o":7.2763669153,"h":7.3149157851,"l":7.1838021582,"c":7.2189806341,"v":272740.1782446905,"t":1706529600}
+{"o":7.2189806341,"h":7.32027339,"l":7.1284717505,"c":7.2382183415,"v":404283.7336199602,"t":1706533200}
+{"o":7.2382183415,"h":7.2966637465,"l":7.1890191443,"c":7.2235314613,"v":372686.5619870257,"t":1706536800}
+{"o":7.2235314613,"h":7.3259276035,"l":7.2059838002,"c":7.3224248296,"v":241912.6273042098,"t":1706540400}
+{"o":7.3224248296,"h":7.6596811643,"l":7.2634938018,"c":7.5638999551,"v":442186.3100214779,"t":1706544000}
+{"o":7.5638999551,"h":7.6068125586,"l":7.4649122854,"c":7.4844665742,"v":341736.8506288078,"t":1706547600}
+{"o":7.4844665742,"h":7.5211881633,"l":7.250518591,"c":7.3140013703,"v":294611.2314463921,"t":1706551200}
+{"o":7.3140013703,"h":7.3807352459,"l":7.2092382594,"c":7.2669528845,"v":222930.6947991944,"t":1706554800}
+{"o":7.2669528845,"h":7.3315334557,"l":6.5569038284,"c":6.8681654668,"v":202200.947100598,"t":1706558400}
+{"o":6.8681654668,"h":7.049673124,"l":6.8567652463,"c":6.9666436384,"v":200285.6746712177,"t":1706562000}
+{"o":6.9666436384,"h":6.9959544357,"l":6.7353453042,"c":6.7540155266,"v":211062.4364709613,"t":1706565600}
+{"o":6.7540155266,"h":6.8327770663,"l":6.2450789633,"c":6.3779495487,"v":256377.0252416792,"t":1706569200}
+{"o":6.3779495487,"h":6.4569302337,"l":6.2780986055,"c":6.3913718367,"v":228024.3000261401,"t":1706572800}
+{"o":6.3913718367,"h":6.6142386006,"l":6.3211669268,"c":6.5931023379,"v":295206.2181982913,"t":1706576400}
+{"o":6.5931023379,"h":6.7741534221,"l":6.5359876014,"c":6.7327478958,"v":259843.3161165785,"t":1706580000}
+{"o":6.7327478958,"h":6.8058303161,"l":6.5183837147,"c":6.5352957348,"v":266079.9075624443,"t":1706583600}
+{"o":6.5352957348,"h":6.7504861171,"l":6.4906980882,"c":6.7365981993,"v":183439.2006073513,"t":1706587200}
+{"o":6.7365981993,"h":6.7947297997,"l":6.711238216,"c":6.7730818755,"v":204928.9994471705,"t":1706590800}
+{"o":6.7730818755,"h":6.8665114417,"l":6.7403929233,"c":6.8505769142,"v":217953.0151665129,"t":1706594400}
+{"o":6.8505769142,"h":6.9387077605,"l":6.818575327,"c":6.891814093,"v":178572.9104460778,"t":1706598000}
+{"o":6.891814093,"h":6.9668923205,"l":6.832080069,"c":6.8977891229,"v":213211.8819641605,"t":1706601600}
+{"o":6.8977891229,"h":6.9483779557,"l":6.8625399179,"c":6.8902519969,"v":177326.0090938208,"t":1706605200}
+{"o":6.8902519969,"h":6.9574781888,"l":6.7822304406,"c":6.869999877,"v":173736.0399641348,"t":1706608800}
+{"o":6.869999877,"h":7.0130560595,"l":6.6964824194,"c":6.8163476834,"v":265946.3301317532,"t":1706612400}
+{"o":6.8163476834,"h":6.8373047812,"l":6.5894058401,"c":6.6861901104,"v":327550.3453648089,"t":1706616000}
+{"o":6.6861901104,"h":6.8230428367,"l":6.6041010097,"c":6.762060843,"v":308784.3387471742,"t":1706619600}
+{"o":6.762060843,"h":7.0331080111,"l":6.6982513761,"c":6.9938654733,"v":295723.3752845299,"t":1706623200}
+{"o":6.9938654733,"h":7.1450045753,"l":6.9421061371,"c":7.0362771807,"v":398237.9420813041,"t":1706626800}
+{"o":7.0362771807,"h":7.1399739818,"l":6.9349861732,"c":7.0957188473,"v":337850.6272740231,"t":1706630400}
+{"o":7.0957188473,"h":7.2051395279,"l":7.0829620503,"c":7.1665376076,"v":280545.0579689402,"t":1706634000}
+{"o":7.1665376076,"h":7.2017736149,"l":7.0767931754,"c":7.1557643368,"v":273113.4454620202,"t":1706637600}
+{"o":7.1557643368,"h":7.1948255626,"l":7.1379515438,"c":7.1696677804,"v":181956.2243542099,"t":1706641200}