diff --git "a/So11111111111111111111111111111111111111112_4Hx6Bj56eGyw8EJrrheM6LBQAvVYRikYCWsALeTrwyRU.json" "b/So11111111111111111111111111111111111111112_4Hx6Bj56eGyw8EJrrheM6LBQAvVYRikYCWsALeTrwyRU.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_4Hx6Bj56eGyw8EJrrheM6LBQAvVYRikYCWsALeTrwyRU.json"
@@ -0,0 +1,9000 @@
+{"o":176.5137522928,"h":177.3532209833,"l":174.0653255787,"c":176.4183937298,"v":1455843.1871632854,"t":1731844800}
+{"o":176.4183937298,"h":188.4439181393,"l":172.6279882449,"c":180.4203003174,"v":1532679.6522670372,"t":1731848400}
+{"o":180.4203003174,"h":182.2937520834,"l":180.0280002197,"c":181.9112451859,"v":1469951.1536370395,"t":1731852000}
+{"o":181.9112451859,"h":183.2723253185,"l":179.3689171737,"c":180.6905134053,"v":1526437.4572096178,"t":1731855600}
+{"o":180.6905134053,"h":181.2338903891,"l":179.3459738577,"c":180.2870181751,"v":1566405.883958803,"t":1731859200}
+{"o":180.2870181751,"h":181.240662043,"l":177.797236407,"c":179.4850646246,"v":1362180.6200855395,"t":1731862800}
+{"o":179.4850646246,"h":185.3408338477,"l":177.5085760152,"c":184.3128556566,"v":1286103.1671145726,"t":1731866400}
+{"o":184.3128556566,"h":186.3508402448,"l":178.9677597165,"c":181.9014449803,"v":1378996.7946017315,"t":1731870000}
+{"o":181.9014449803,"h":183.2170260368,"l":180.6294690571,"c":182.1903580542,"v":1440843.6669740584,"t":1731873600}
+{"o":182.1903580542,"h":182.8316652266,"l":179.8220459186,"c":179.9288167653,"v":1369483.7756792514,"t":1731877200}
+{"o":179.9288167653,"h":182.1472589968,"l":178.9320774159,"c":181.4922336378,"v":1382584.3602635411,"t":1731880800}
+{"o":181.4922336378,"h":184.2755277803,"l":177.6635980678,"c":180.8708227338,"v":1396491.567695688,"t":1731884400}
+{"o":180.8708227338,"h":181.5979024916,"l":178.200467926,"c":179.1014032513,"v":1461051.9759076887,"t":1731888000}
+{"o":179.1014032513,"h":182.5575160952,"l":178.4924384865,"c":180.9536732603,"v":1369302.9137487141,"t":1731891600}
+{"o":180.9536732603,"h":182.7752476969,"l":180.6302489112,"c":182.4004784733,"v":1353942.9754368691,"t":1731895200}
+{"o":182.4004784733,"h":186.7374887836,"l":180.624668115,"c":186.5308177436,"v":1300800.2428759229,"t":1731898800}
+{"o":186.5308177436,"h":187.4554414451,"l":183.9925575275,"c":185.4493172484,"v":1293500.480405096,"t":1731902400}
+{"o":185.4493172484,"h":186.9126146921,"l":182.6071315066,"c":185.5701476015,"v":1188028.7344866274,"t":1731906000}
+{"o":185.5701476015,"h":186.152124774,"l":184.3133287721,"c":184.8113694344,"v":1296264.5070050256,"t":1731909600}
+{"o":184.8113694344,"h":185.2062762108,"l":173.5666127075,"c":175.3492230081,"v":1109547.1895865863,"t":1731913200}
+{"o":175.3492230081,"h":185.4878563686,"l":173.24779872,"c":185.1374428596,"v":1158325.2509113913,"t":1731916800}
+{"o":185.1374428596,"h":187.3356645603,"l":183.9568674394,"c":186.6949112939,"v":1512909.4982307288,"t":1731920400}
+{"o":186.6949112939,"h":189.4419136467,"l":185.8217639421,"c":188.7080877611,"v":1380122.4280323037,"t":1731924000}
+{"o":188.7080877611,"h":188.7080877611,"l":184.3159754374,"c":184.9046577033,"v":1478826.2953371303,"t":1731927600}
+{"o":184.9046577033,"h":198.0301210668,"l":179.1920456777,"c":180.3621027345,"v":1225192.8439391821,"t":1731931200}
+{"o":180.3621027345,"h":188.8544253713,"l":177.0188913411,"c":184.9158853068,"v":1561953.8645350658,"t":1731934800}
+{"o":184.9158853068,"h":189.7103672888,"l":184.44360795,"c":187.2848159014,"v":1513003.6542303192,"t":1731938400}
+{"o":187.2848159014,"h":189.8398807232,"l":180.5221963186,"c":184.76629412,"v":1629732.2952380446,"t":1731942000}
+{"o":184.76629412,"h":185.2663856229,"l":181.1475697381,"c":182.2787578664,"v":1693458.3076259929,"t":1731945600}
+{"o":182.2787578664,"h":184.0883142758,"l":180.4537140582,"c":182.1536655412,"v":1776598.427047031,"t":1731949200}
+{"o":182.1536655412,"h":195.3738146343,"l":177.2707128427,"c":182.9125622137,"v":1679162.2380962013,"t":1731952800}
+{"o":182.9125622137,"h":183.209475022,"l":179.75964124,"c":181.3546847665,"v":1769628.3155521732,"t":1731956400}
+{"o":181.3546847665,"h":184.5147116371,"l":178.9057561126,"c":182.1794571689,"v":1715393.4277866154,"t":1731960000}
+{"o":182.1794571689,"h":183.79822795,"l":181.6912897171,"c":181.7975878074,"v":1572868.3285388479,"t":1731963600}
+{"o":181.7975878074,"h":183.5165224253,"l":181.7975878074,"c":182.6748611823,"v":1433996.0831180466,"t":1731967200}
+{"o":182.6748611823,"h":183.2526987939,"l":180.424263881,"c":182.0063095434,"v":1408324.1583871031,"t":1731970800}
+{"o":182.0063095434,"h":183.0699971479,"l":180.2476400425,"c":181.7800983735,"v":1493149.2861349189,"t":1731974400}
+{"o":181.7800983735,"h":182.6000613097,"l":180.9286474995,"c":181.1419887224,"v":1366284.266366313,"t":1731978000}
+{"o":181.1419887224,"h":188.626707957,"l":180.8390478003,"c":188.626707957,"v":1324211.5915587607,"t":1731981600}
+{"o":188.626707957,"h":190.188526859,"l":187.9366418404,"c":188.0860122624,"v":1518428.0109485702,"t":1731985200}
+{"o":188.0860122624,"h":188.4497901837,"l":186.6034408558,"c":187.455325596,"v":1554858.0719080679,"t":1731988800}
+{"o":187.455325596,"h":191.7900577198,"l":187.0432331294,"c":190.7878250249,"v":1638024.10107207,"t":1731992400}
+{"o":190.7878250249,"h":195.7753464891,"l":190.5709297374,"c":194.4158875401,"v":2730370.1553580048,"t":1731996000}
+{"o":194.4158875401,"h":195.3316500613,"l":193.8285799663,"c":194.5608496934,"v":2367142.5782359787,"t":1731999600}
+{"o":194.5608496934,"h":196.5532001567,"l":194.1502100913,"c":195.7991302233,"v":1807811.807776415,"t":1732003200}
+{"o":195.7991302233,"h":197.1640502756,"l":193.8255797191,"c":196.1419640085,"v":1575364.6516965376,"t":1732006800}
+{"o":196.1419640085,"h":197.9024617763,"l":195.7572599614,"c":197.063814186,"v":1270166.8328373465,"t":1732010400}
+{"o":197.063814186,"h":197.8548214047,"l":194.8956482316,"c":195.9160873654,"v":1440811.2934955233,"t":1732014000}
+{"o":195.9160873654,"h":196.9557089049,"l":193.2527907728,"c":195.219928421,"v":1613411.9394796111,"t":1732017600}
+{"o":195.219928421,"h":195.3572996328,"l":190.9148391425,"c":190.9148391425,"v":1740920.8865294957,"t":1732021200}
+{"o":190.9148391425,"h":191.583470654,"l":189.6911629398,"c":190.6271793821,"v":1891591.6260962663,"t":1732024800}
+{"o":190.6271793821,"h":192.028726272,"l":189.4343331864,"c":191.259204164,"v":1694163.7277057373,"t":1732028400}
+{"o":191.259204164,"h":192.5972137919,"l":190.4622505063,"c":191.9589347719,"v":1734414.4531016022,"t":1732032000}
+{"o":191.9589347719,"h":192.9654262213,"l":190.9624005717,"c":192.6079886369,"v":1762119.6147202151,"t":1732035600}
+{"o":192.6079886369,"h":194.038755461,"l":192.0273169537,"c":193.3026624153,"v":1674815.908575895,"t":1732039200}
+{"o":193.3026624153,"h":194.0136590404,"l":192.1837803159,"c":193.2354135629,"v":1532049.8655380346,"t":1732042800}
+{"o":193.2354135629,"h":198.4688395492,"l":189.2884732598,"c":194.8414927381,"v":1675860.6185230373,"t":1732046400}
+{"o":194.8414927381,"h":200.9353577561,"l":190.5717505836,"c":196.1272280166,"v":1895634.4236674258,"t":1732050000}
+{"o":196.1272280166,"h":198.1054525261,"l":191.2690139849,"c":192.8988779792,"v":1463219.6623210637,"t":1732053600}
+{"o":192.8988779792,"h":194.9026472533,"l":189.0204008328,"c":191.2023431992,"v":1175553.7105444812,"t":1732057200}
+{"o":191.2023431992,"h":191.3929781249,"l":189.613063406,"c":190.7511012471,"v":1101727.7422475591,"t":1732060800}
+{"o":190.7511012471,"h":191.5273657808,"l":188.5916205894,"c":189.098813461,"v":1596449.9880069261,"t":1732064400}
+{"o":189.098813461,"h":189.2994835659,"l":187.1285065802,"c":187.514889959,"v":1761357.413533522,"t":1732068000}
+{"o":187.514889959,"h":192.7310655241,"l":184.8359637697,"c":187.9978796802,"v":1695706.3002929622,"t":1732071600}
+{"o":187.9978796802,"h":188.099459864,"l":186.1309214988,"c":187.7858626879,"v":1710147.9289042102,"t":1732075200}
+{"o":187.7858626879,"h":189.0106381851,"l":185.3313593848,"c":187.8390685572,"v":1530395.564533964,"t":1732078800}
+{"o":187.8390685572,"h":188.3398234313,"l":187.2680416016,"c":187.6136910317,"v":1317847.7742614357,"t":1732082400}
+{"o":187.6136910317,"h":188.9294663735,"l":187.1329879207,"c":188.5554993153,"v":1466678.772948748,"t":1732086000}
+{"o":188.5554993153,"h":191.9061329175,"l":188.2552767635,"c":190.986676103,"v":1533048.5396086224,"t":1732089600}
+{"o":190.986676103,"h":191.5695332578,"l":190.1349300115,"c":190.9600238215,"v":1353864.7790761711,"t":1732093200}
+{"o":190.9600238215,"h":191.5471363269,"l":190.0301306083,"c":190.2529815257,"v":1182798.765862596,"t":1732096800}
+{"o":190.2529815257,"h":191.443415369,"l":188.7450859279,"c":190.9912568726,"v":1370502.2213425951,"t":1732100400}
+{"o":190.9912568726,"h":191.7291708072,"l":189.2792142685,"c":190.0844518971,"v":1420506.6117505035,"t":1732104000}
+{"o":190.0844518971,"h":192.3236907172,"l":189.2319720102,"c":192.0711559364,"v":1625432.9685604428,"t":1732107600}
+{"o":192.0711559364,"h":195.2684035263,"l":191.7356504194,"c":193.2153642194,"v":1987208.0522655251,"t":1732111200}
+{"o":193.2153642194,"h":193.7552717208,"l":190.119897283,"c":191.9384417626,"v":2139617.8232187736,"t":1732114800}
+{"o":191.9384417626,"h":192.5910447998,"l":153.8010383656,"c":188.0672814414,"v":2351652.1484694453,"t":1732118400}
+{"o":188.0672814414,"h":188.7779524832,"l":185.7339645272,"c":185.7339645272,"v":1763716.0952442107,"t":1732122000}
+{"o":185.7339645272,"h":191.3827421778,"l":185.2193009877,"c":189.2198186601,"v":2044624.5090289335,"t":1732125600}
+{"o":189.2198186601,"h":189.445953344,"l":187.4319324702,"c":189.1530471814,"v":1714320.7794754175,"t":1732129200}
+{"o":189.1530471814,"h":191.0869103161,"l":188.0999377042,"c":190.7502719104,"v":1482239.5680282121,"t":1732132800}
+{"o":190.7502719104,"h":193.1789369046,"l":190.3408065488,"c":191.9506009897,"v":1545591.5828152106,"t":1732136400}
+{"o":191.9506009897,"h":193.1176446523,"l":190.8750572753,"c":191.7455501873,"v":1367880.4668975461,"t":1732140000}
+{"o":191.7455501873,"h":192.5940491808,"l":190.6054333482,"c":191.1739841271,"v":890754.298385461,"t":1732143600}
+{"o":191.1739841271,"h":193.4100160492,"l":190.6204358434,"c":193.032369832,"v":911393.8458368253,"t":1732147200}
+{"o":193.032369832,"h":193.7092849616,"l":191.8087789136,"c":191.8212171553,"v":1068724.852729721,"t":1732150800}
+{"o":191.8212171553,"h":191.9726537304,"l":186.4449754168,"c":188.4256307152,"v":1417536.2789761594,"t":1732154400}
+{"o":188.4256307152,"h":192.2225572952,"l":188.0548228894,"c":191.4687793512,"v":1332611.7376874003,"t":1732158000}
+{"o":191.4687793512,"h":197.204368837,"l":191.1201540102,"c":194.959509036,"v":1474829.8674094568,"t":1732161600}
+{"o":194.959509036,"h":196.2259932392,"l":193.1867866196,"c":194.0010287477,"v":1375255.0361871736,"t":1732165200}
+{"o":194.0010287477,"h":194.0406225306,"l":192.0548410614,"c":193.0813178385,"v":1977539.3869779492,"t":1732168800}
+{"o":193.0813178385,"h":196.8519186557,"l":193.0813178385,"c":195.826381732,"v":1571443.8299001704,"t":1732172400}
+{"o":195.826381732,"h":196.7268275832,"l":195.2239280049,"c":196.2188234425,"v":1448947.9904609548,"t":1732176000}
+{"o":196.2188234425,"h":197.3483821749,"l":195.1220664497,"c":195.4409914529,"v":1693993.629860349,"t":1732179600}
+{"o":195.4409914529,"h":196.1379637802,"l":186.9717823898,"c":192.1175367779,"v":1519467.4741554756,"t":1732183200}
+{"o":192.1175367779,"h":192.6408827654,"l":190.6114633826,"c":190.6661349008,"v":1565258.7041486306,"t":1732186800}
+{"o":190.6661349008,"h":195.4594997761,"l":189.7916760666,"c":191.777820491,"v":2033445.9786753326,"t":1732190400}
+{"o":191.777820491,"h":197.0484502702,"l":187.1685915104,"c":189.7408901058,"v":3204311.1156573058,"t":1732194000}
+{"o":189.7408901058,"h":195.0779055535,"l":187.7126780416,"c":194.4151673886,"v":3107757.5721613937,"t":1732197600}
+{"o":194.4151673886,"h":195.2713814538,"l":188.3190044452,"c":192.5585456999,"v":2164343.5649343901,"t":1732201200}
+{"o":192.5585456999,"h":197.4113608031,"l":192.0648895008,"c":196.8900464795,"v":1660770.5771441525,"t":1732204800}
+{"o":196.8900464795,"h":200.3103788403,"l":195.9630522958,"c":199.0408063938,"v":1704736.2496876181,"t":1732208400}
+{"o":199.0408063938,"h":200.4501508795,"l":198.1028338264,"c":199.7168383147,"v":1679033.9683933249,"t":1732212000}
+{"o":199.7168383147,"h":200.7878347709,"l":196.0445578451,"c":196.564037142,"v":1759261.7926909036,"t":1732215600}
+{"o":196.564037142,"h":198.8464438205,"l":195.7458185677,"c":196.7539186495,"v":1545393.7661573754,"t":1732219200}
+{"o":196.7539186495,"h":197.7556830747,"l":195.7306409991,"c":195.885674191,"v":1685085.0681282931,"t":1732222800}
+{"o":195.885674191,"h":197.5812510748,"l":193.0517689637,"c":194.4767769447,"v":1267687.4944150001,"t":1732226400}
+{"o":194.4767769447,"h":196.3927146746,"l":194.3794263769,"c":195.5834960773,"v":1334320.2714314596,"t":1732230000}
+{"o":195.5834960773,"h":197.3223305936,"l":193.7504337194,"c":194.0280977469,"v":1540661.6131305459,"t":1732233600}
+{"o":194.0280977469,"h":196.265807893,"l":192.6143046822,"c":194.5175705479,"v":1444454.9153965486,"t":1732237200}
+{"o":194.5175705479,"h":198.8127824424,"l":194.1554922045,"c":197.4853806439,"v":1568934.3798837217,"t":1732240800}
+{"o":197.4853806439,"h":202.4670681532,"l":196.8511974796,"c":201.0166495848,"v":1786697.2577230164,"t":1732244400}
+{"o":201.0166495848,"h":201.2544556988,"l":199.1644078064,"c":199.8350289173,"v":1510876.5368696081,"t":1732248000}
+{"o":199.8350289173,"h":201.0852945918,"l":198.9285692461,"c":199.4604768011,"v":1388882.9629624151,"t":1732251600}
+{"o":199.4604768011,"h":199.9992088377,"l":197.4623599977,"c":198.5003623978,"v":1329043.2509182293,"t":1732255200}
+{"o":198.5003623978,"h":199.6187655558,"l":197.954766708,"c":198.5855165315,"v":1200002.0155439379,"t":1732258800}
+{"o":198.5855165315,"h":199.7841283087,"l":198.0185958812,"c":198.910059581,"v":1046702.606330306,"t":1732262400}
+{"o":198.910059581,"h":199.0637191675,"l":196.5044141739,"c":197.8298795799,"v":1015407.3059430858,"t":1732266000}
+{"o":197.8298795799,"h":198.332979995,"l":196.4712087248,"c":196.8899048981,"v":1088054.928265468,"t":1732269600}
+{"o":196.8899048981,"h":206.2072809472,"l":182.221165479,"c":201.6335165278,"v":1059260.6423362424,"t":1732273200}
+{"o":201.6335165278,"h":203.4362126742,"l":198.1674590074,"c":200.5238559506,"v":1059664.1084447047,"t":1732276800}
+{"o":200.5238559506,"h":205.9954828055,"l":194.9244893993,"c":202.0682440403,"v":1582558.2126414247,"t":1732280400}
+{"o":202.0682440403,"h":203.6200367804,"l":200.0028629818,"c":200.6946047007,"v":1506265.5776838225,"t":1732284000}
+{"o":200.6946047007,"h":203.8789999558,"l":188.0750149944,"c":192.7042045481,"v":1261331.0479738843,"t":1732287600}
+{"o":192.7042045481,"h":192.7354661669,"l":190.1408989142,"c":191.831496169,"v":1154719.3942916181,"t":1732291200}
+{"o":191.831496169,"h":192.5681084109,"l":189.5516217447,"c":191.3641108782,"v":1190571.6033177129,"t":1732294800}
+{"o":191.3641108782,"h":191.7916267124,"l":188.1438290478,"c":190.173933591,"v":1257063.7903239054,"t":1732298400}
+{"o":190.173933591,"h":191.8878691103,"l":187.677353039,"c":189.6073820832,"v":1439235.3609831608,"t":1732302000}
+{"o":189.6073820832,"h":190.7053301432,"l":187.2551603585,"c":188.6565208508,"v":1170685.3411192852,"t":1732305600}
+{"o":188.6565208508,"h":193.6392449275,"l":187.4983929418,"c":193.0949957213,"v":1281318.7819237392,"t":1732309200}
+{"o":193.0949957213,"h":195.742814362,"l":190.9568949588,"c":193.6506199834,"v":1177843.0014494816,"t":1732312800}
+{"o":193.6506199834,"h":195.3016970014,"l":192.70911422,"c":195.2761535889,"v":1171869.1773916243,"t":1732316400}
+{"o":195.2761535889,"h":195.9025976223,"l":194.0542658697,"c":194.1680326778,"v":1168567.1433557644,"t":1732320000}
+{"o":194.1680326778,"h":195.8375033479,"l":189.0689395154,"c":190.5763894049,"v":1110403.2328485432,"t":1732323600}
+{"o":190.5763894049,"h":191.6375145376,"l":188.1734509339,"c":189.7908302703,"v":1142388.9400770916,"t":1732327200}
+{"o":189.7908302703,"h":194.6629434175,"l":189.2334079539,"c":193.0595738855,"v":1133258.0689412642,"t":1732330800}
+{"o":193.0595738855,"h":198.1364124326,"l":192.7727578051,"c":196.8476319937,"v":1360344.4875973978,"t":1732334400}
+{"o":196.8476319937,"h":197.7107945133,"l":193.8083327095,"c":195.1096510466,"v":1081667.4719633602,"t":1732338000}
+{"o":195.1096510466,"h":195.406956703,"l":194.1333235062,"c":194.5374119572,"v":1200677.7885916007,"t":1732341600}
+{"o":194.5374119572,"h":195.5373665712,"l":183.9819894055,"c":185.6688749848,"v":981802.5111584485,"t":1732345200}
+{"o":185.6688749848,"h":186.5131710014,"l":159.9355665884,"c":166.1384664406,"v":991634.3793159889,"t":1732348800}
+{"o":166.1384664406,"h":178.5147194301,"l":165.7472459169,"c":177.9466974851,"v":844444.1440960519,"t":1732352400}
+{"o":177.9466974851,"h":178.5941526199,"l":176.3272451485,"c":176.5034812197,"v":860780.4994288806,"t":1732356000}
+{"o":176.5034812197,"h":176.9137969082,"l":162.532780998,"c":165.0196754569,"v":845416.1612716498,"t":1732359600}
+{"o":165.0196754569,"h":172.0802084601,"l":164.9216706199,"c":171.637199545,"v":850744.3182611703,"t":1732363200}
+{"o":171.637199545,"h":176.6667891727,"l":170.8049450275,"c":173.4044994444,"v":868104.5368915499,"t":1732366800}
+{"o":173.4044994444,"h":175.8450584745,"l":169.1609195551,"c":171.9225726263,"v":1164335.4669394328,"t":1732370400}
+{"o":171.9225726263,"h":172.4087442014,"l":167.8890152989,"c":167.9857919982,"v":1044038.6262320469,"t":1732374000}
+{"o":167.9857919982,"h":168.7285901916,"l":164.7899852265,"c":166.3698308802,"v":1458790.6198822395,"t":1732377600}
+{"o":166.3698308802,"h":167.9708465425,"l":165.1536137748,"c":167.3911773326,"v":1103654.7603309241,"t":1732381200}
+{"o":167.3911773326,"h":170.2134996081,"l":154.9742710855,"c":166.1677103013,"v":934905.2476971117,"t":1732384800}
+{"o":166.1677103013,"h":167.1168030694,"l":163.835952252,"c":164.034014407,"v":1037918.8441072376,"t":1732388400}
+{"o":164.034014407,"h":168.5148824872,"l":162.7994266337,"c":168.4170147414,"v":1360772.1512730252,"t":1732392000}
+{"o":168.4170147414,"h":168.6161533771,"l":161.970016389,"c":162.9314691143,"v":1141177.194176231,"t":1732395600}
+{"o":162.9314691143,"h":163.3956641828,"l":162.3973877049,"c":162.6838854756,"v":991379.5901084872,"t":1732399200}
+{"o":162.6838854756,"h":162.8783055439,"l":161.3684332777,"c":162.5931879689,"v":1061328.4502341519,"t":1732402800}
+{"o":162.5931879689,"h":164.8049469944,"l":162.3391345487,"c":164.6551367358,"v":1282009.0222387919,"t":1732406400}
+{"o":164.6551367358,"h":165.7275131773,"l":162.9600081671,"c":163.4700751811,"v":1104872.6715571065,"t":1732410000}
+{"o":163.4700751811,"h":164.0349596685,"l":155.0384447874,"c":155.5387647358,"v":1161949.3264981068,"t":1732413600}
+{"o":155.5387647358,"h":155.9032819114,"l":154.8464982038,"c":155.6043895463,"v":975641.3585561588,"t":1732417200}
+{"o":155.6043895463,"h":157.6033148318,"l":153.7832844035,"c":156.1780222452,"v":1169103.2361155325,"t":1732420800}
+{"o":156.1780222452,"h":156.4143698566,"l":152.99451466,"c":155.1461457557,"v":928827.2212790551,"t":1732424400}
+{"o":155.1461457557,"h":161.148555664,"l":154.3156584161,"c":160.8815977506,"v":940563.1934628988,"t":1732428000}
+{"o":160.8815977506,"h":161.2524859931,"l":160.5003719517,"c":161.2007604583,"v":850025.1687097959,"t":1732431600}
+{"o":161.2007604583,"h":161.297923264,"l":159.5213472861,"c":159.5988466196,"v":904525.4721823086,"t":1732435200}
+{"o":159.5988466196,"h":160.3411606624,"l":158.9704296368,"c":159.8560565358,"v":915070.3125389176,"t":1732438800}
+{"o":159.8560565358,"h":160.7818273926,"l":157.097992085,"c":158.1531802484,"v":997433.0621707236,"t":1732442400}
+{"o":158.1531802484,"h":160.3695363871,"l":155.047952804,"c":157.3821463321,"v":1197549.3682687106,"t":1732446000}
+{"o":157.3821463321,"h":166.9622081658,"l":152.6449780293,"c":163.3010914913,"v":1724631.8854926475,"t":1732449600}
+{"o":163.3010914913,"h":168.9106242912,"l":162.3834890565,"c":167.979912643,"v":1139589.429970169,"t":1732453200}
+{"o":167.979912643,"h":168.1796941277,"l":164.717266247,"c":167.6738953848,"v":1222922.5941335356,"t":1732456800}
+{"o":167.6738953848,"h":167.9750729602,"l":164.2463765079,"c":164.6200047756,"v":1224544.233060539,"t":1732460400}
+{"o":164.6200047756,"h":170.1817576909,"l":164.2634913892,"c":168.9678736378,"v":1355978.8926283626,"t":1732464000}
+{"o":168.9678736378,"h":169.7758903398,"l":167.2607989299,"c":169.4053361601,"v":1191544.2672003896,"t":1732467600}
+{"o":169.4053361601,"h":171.4430969581,"l":163.2242960872,"c":165.4326740976,"v":1066403.6642964578,"t":1732471200}
+{"o":165.4326740976,"h":165.6178683721,"l":163.9937740014,"c":164.6042747613,"v":1069282.9002727019,"t":1732474800}
+{"o":164.6042747613,"h":166.1804038684,"l":164.3583653467,"c":166.0859907754,"v":925153.60561129,"t":1732478400}
+{"o":166.0859907754,"h":166.5052517661,"l":165.2173797416,"c":166.2640674468,"v":825293.1632417495,"t":1732482000}
+{"o":166.2640674468,"h":168.4484611259,"l":162.6079774247,"c":164.395424128,"v":953334.1737493406,"t":1732485600}
+{"o":164.395424128,"h":165.2710515274,"l":163.0967423748,"c":163.9739883499,"v":1304495.6334257154,"t":1732489200}
+{"o":163.9739883499,"h":164.3026239589,"l":159.9653749123,"c":162.6615562923,"v":1344625.9117707224,"t":1732492800}
+{"o":162.6615562923,"h":162.8657089051,"l":157.7135016753,"c":159.5127175372,"v":1403531.4804705693,"t":1732496400}
+{"o":159.5127175372,"h":161.4504305065,"l":159.4154571066,"c":160.4408387713,"v":1106337.447442488,"t":1732500000}
+{"o":160.4408387713,"h":162.2280443437,"l":160.2867511242,"c":162.0255502538,"v":1053402.7236358048,"t":1732503600}
+{"o":162.0255502538,"h":162.9897253626,"l":161.0856774382,"c":161.9947135871,"v":1013674.4924210478,"t":1732507200}
+{"o":161.9947135871,"h":163.0719591713,"l":159.9894089392,"c":160.7262110121,"v":879171.9816695763,"t":1732510800}
+{"o":160.7262110121,"h":161.2329020204,"l":159.7642453127,"c":159.9085611112,"v":1015324.4751476318,"t":1732514400}
+{"o":159.9085611112,"h":161.2811153795,"l":159.6065230318,"c":160.8008990822,"v":1165955.1281298329,"t":1732518000}
+{"o":160.8008990822,"h":161.9535303736,"l":160.6307699213,"c":161.6869184369,"v":877890.3606789778,"t":1732521600}
+{"o":161.6869184369,"h":162.8376666197,"l":160.6495775955,"c":161.7496076274,"v":1074898.4633954174,"t":1732525200}
+{"o":161.7496076274,"h":162.2390463688,"l":159.6052527592,"c":161.0974922221,"v":903702.7639928232,"t":1732528800}
+{"o":161.0974922221,"h":161.1653983875,"l":159.4410877245,"c":160.0370342509,"v":944789.5363992864,"t":1732532400}
+{"o":160.0370342509,"h":160.2579772409,"l":158.7898361785,"c":159.3663048494,"v":1052668.7447233042,"t":1732536000}
+{"o":159.3663048494,"h":159.7560031925,"l":155.329143133,"c":156.2543081595,"v":1314964.9400210187,"t":1732539600}
+{"o":156.2543081595,"h":158.1979715569,"l":151.9254935364,"c":153.6942656358,"v":1638672.5486517788,"t":1732543200}
+{"o":153.6942656358,"h":157.0551610309,"l":143.8622600636,"c":155.0450652198,"v":2032540.675239675,"t":1732546800}
+{"o":155.0450652198,"h":155.7535299508,"l":152.7600869228,"c":153.7781919153,"v":1605224.7313648248,"t":1732550400}
+{"o":153.7781919153,"h":153.7887043919,"l":149.2998777072,"c":151.1144169942,"v":1643358.3349061809,"t":1732554000}
+{"o":151.1144169942,"h":152.5060456111,"l":150.3368499697,"c":151.1526422331,"v":1226267.6770842185,"t":1732557600}
+{"o":151.1526422331,"h":151.8508806863,"l":149.0099989788,"c":151.0211259989,"v":1288453.1783276664,"t":1732561200}
+{"o":151.0211259989,"h":153.098738959,"l":150.2076497665,"c":152.0617830917,"v":1269372.1635102369,"t":1732564800}
+{"o":152.0617830917,"h":152.5999770303,"l":148.9638711536,"c":151.1130510688,"v":1417236.4768630115,"t":1732568400}
+{"o":151.1130510688,"h":151.5115901908,"l":146.4178573021,"c":150.006642987,"v":1414307.5326571881,"t":1732572000}
+{"o":150.006642987,"h":151.3447747313,"l":147.1682119694,"c":147.4491253186,"v":1161732.9410114107,"t":1732575600}
+{"o":147.4491253186,"h":150.2500541899,"l":147.0218642966,"c":148.2302027571,"v":1409306.4120579499,"t":1732579200}
+{"o":148.2302027571,"h":150.2304438732,"l":147.6649468054,"c":149.9310382516,"v":1034305.5245627768,"t":1732582800}
+{"o":149.9310382516,"h":152.7597784503,"l":144.1896887886,"c":150.9297039767,"v":958582.6158345435,"t":1732586400}
+{"o":150.9297039767,"h":151.0965326567,"l":149.1994544398,"c":150.1515449957,"v":997770.4824733665,"t":1732590000}
+{"o":150.1515449957,"h":150.8947638128,"l":149.2228067232,"c":150.0457288725,"v":1044884.9217766935,"t":1732593600}
+{"o":150.0457288725,"h":155.4487926952,"l":148.8919720276,"c":150.3099671924,"v":997912.9838470231,"t":1732597200}
+{"o":150.3099671924,"h":150.9105370273,"l":149.0596133329,"c":150.0517256215,"v":1068958.6799134072,"t":1732600800}
+{"o":150.0517256215,"h":150.0914550915,"l":147.3640872751,"c":148.4119587131,"v":1124265.0026841396,"t":1732604400}
+{"o":148.4119587131,"h":149.038009486,"l":144.7915682322,"c":146.4390240092,"v":1504628.2051082074,"t":1732608000}
+{"o":146.4390240092,"h":151.2206235481,"l":146.1936035719,"c":149.559679847,"v":1134858.5787218998,"t":1732611600}
+{"o":149.559679847,"h":150.1319642233,"l":145.0735395302,"c":145.1374603161,"v":1188845.1988796389,"t":1732615200}
+{"o":145.1374603161,"h":150.2426183594,"l":141.7573625485,"c":149.7993875629,"v":1660378.3892040325,"t":1732618800}
+{"o":149.7993875629,"h":151.9365794232,"l":147.5205194554,"c":150.322074555,"v":1430980.2644544498,"t":1732622400}
+{"o":150.322074555,"h":151.698542103,"l":149.3546050263,"c":150.4787246834,"v":1309501.1277872273,"t":1732626000}
+{"o":150.4787246834,"h":154.2313843003,"l":149.0664399268,"c":152.424427894,"v":1460241.8871685667,"t":1732629600}
+{"o":152.424427894,"h":153.9127083685,"l":150.1604569679,"c":150.2064463962,"v":1531220.3800499488,"t":1732633200}
+{"o":150.2064463962,"h":154.5152665799,"l":149.8429831466,"c":153.1484617003,"v":1467547.3701750962,"t":1732636800}
+{"o":153.1484617003,"h":155.2075148546,"l":151.247001445,"c":153.4450091525,"v":1383107.2785447519,"t":1732640400}
+{"o":153.4450091525,"h":154.5056857583,"l":148.9842136008,"c":151.4920363184,"v":1453703.1944472163,"t":1732644000}
+{"o":151.4920363184,"h":153.6423718712,"l":149.9607676506,"c":152.3781445953,"v":1452528.1594820186,"t":1732647600}
+{"o":152.3781445953,"h":154.0959620802,"l":150.4198401818,"c":153.3658841725,"v":1481596.3464635438,"t":1732651200}
+{"o":153.3658841725,"h":154.877953754,"l":151.676835271,"c":152.5416068534,"v":1155466.6254964359,"t":1732654800}
+{"o":152.5416068534,"h":154.3682745037,"l":151.6290929616,"c":152.3368516913,"v":1296083.5092131272,"t":1732658400}
+{"o":152.3368516913,"h":153.2675159983,"l":151.3115556801,"c":152.8509617123,"v":1024990.7332834713,"t":1732662000}
+{"o":152.8509617123,"h":154.8222994531,"l":151.9085071409,"c":152.1117129453,"v":1164794.4798813446,"t":1732665600}
+{"o":152.1117129453,"h":153.8863615199,"l":149.9401790651,"c":153.7707417777,"v":1130581.7369660449,"t":1732669200}
+{"o":153.7707417777,"h":154.8638209636,"l":152.3767141746,"c":154.7955610803,"v":1239714.9647063247,"t":1732672800}
+{"o":154.7955610803,"h":154.8448001667,"l":152.5665368475,"c":153.3728933687,"v":1374129.8309466161,"t":1732676400}
+{"o":153.3728933687,"h":154.8607078466,"l":145.9079630578,"c":150.1904658428,"v":1320036.3424558376,"t":1732680000}
+{"o":150.1904658428,"h":152.5863667736,"l":148.4714888346,"c":149.3042141093,"v":922287.79922679,"t":1732683600}
+{"o":149.3042141093,"h":151.9248738779,"l":147.8753252972,"c":149.0544796605,"v":1191104.9458112784,"t":1732687200}
+{"o":149.0544796605,"h":151.9306156474,"l":148.9364477447,"c":151.4812689796,"v":1179682.3581685871,"t":1732690800}
+{"o":151.4812689796,"h":151.926544427,"l":149.0399636372,"c":149.3539339867,"v":1094519.466152797,"t":1732694400}
+{"o":149.3539339867,"h":149.6302362546,"l":148.0683293946,"c":149.4764592529,"v":1043540.0124790787,"t":1732698000}
+{"o":149.4764592529,"h":151.6921173673,"l":148.2377376542,"c":150.9334031376,"v":1061105.1511576774,"t":1732701600}
+{"o":150.9334031376,"h":151.2602177717,"l":149.7779419366,"c":150.3649481183,"v":1151505.6034957927,"t":1732705200}
+{"o":150.3649481183,"h":150.5508039069,"l":148.6418317698,"c":150.1087672171,"v":1373290.9378760271,"t":1732708800}
+{"o":150.1087672171,"h":152.4734696984,"l":148.3374895883,"c":151.4989184962,"v":1353562.2930092008,"t":1732712400}
+{"o":151.4989184962,"h":152.8085398225,"l":148.7345543422,"c":150.5938067388,"v":1405168.1077954622,"t":1732716000}
+{"o":150.5938067388,"h":152.2315868528,"l":149.1050401603,"c":151.3873190156,"v":1470930.9216675134,"t":1732719600}
+{"o":151.3873190156,"h":152.1555020788,"l":149.8467470974,"c":150.2412456918,"v":1497731.740291324,"t":1732723200}
+{"o":150.2412456918,"h":151.61932805,"l":149.2828339377,"c":150.9707708384,"v":1278547.1358146919,"t":1732726800}
+{"o":150.9707708384,"h":152.0513796973,"l":143.35348525,"c":144.5298627654,"v":1223886.941551765,"t":1732730400}
+{"o":144.5298627654,"h":145.4571526668,"l":144.0482060586,"c":144.2790005537,"v":1061925.8737891519,"t":1732734000}
+{"o":144.2790005537,"h":146.7052852052,"l":143.2066553223,"c":145.8615104523,"v":1294503.6460650619,"t":1732737600}
+{"o":145.8615104523,"h":146.3624807536,"l":143.4121961578,"c":144.8981542353,"v":1057944.4080061039,"t":1732741200}
+{"o":144.8981542353,"h":146.1465856357,"l":140.6716464811,"c":142.2154215104,"v":1009170.2702608133,"t":1732744800}
+{"o":142.2154215104,"h":143.6833466797,"l":141.9068139412,"c":142.9097501206,"v":1214232.6896011631,"t":1732748400}
+{"o":142.9097501206,"h":145.6986651704,"l":141.5148060145,"c":144.9934777804,"v":1541415.9227889869,"t":1732752000}
+{"o":144.9934777804,"h":145.145323877,"l":143.2669650651,"c":144.1478154331,"v":1233736.6963120964,"t":1732755600}
+{"o":144.1478154331,"h":148.0274238625,"l":143.0793493244,"c":145.8512485133,"v":1180984.4293786178,"t":1732759200}
+{"o":145.8512485133,"h":146.2984444461,"l":143.0177514242,"c":144.5742457096,"v":1292868.2869605212,"t":1732762800}
+{"o":144.5742457096,"h":145.9444248656,"l":143.7980675588,"c":144.7214256396,"v":1068461.2683574141,"t":1732766400}
+{"o":144.7214256396,"h":145.131901474,"l":142.5493258777,"c":143.5965006532,"v":908298.6702641447,"t":1732770000}
+{"o":143.5965006532,"h":144.9606098636,"l":142.5749642685,"c":144.6714819817,"v":988185.1029179754,"t":1732773600}
+{"o":144.6714819817,"h":147.0042492131,"l":143.0043426007,"c":146.0416770247,"v":1021682.8253533,"t":1732777200}
+{"o":146.0416770247,"h":146.7092646237,"l":145.2032320619,"c":146.3829717033,"v":1101842.8040472004,"t":1732780800}
+{"o":146.3829717033,"h":146.523409502,"l":144.5968823385,"c":144.6467968968,"v":1015626.756238588,"t":1732784400}
+{"o":144.6467968968,"h":145.2479278788,"l":142.324622513,"c":144.3363387234,"v":1097542.6821908127,"t":1732788000}
+{"o":144.3363387234,"h":145.5084223163,"l":143.4509394551,"c":145.0995948914,"v":1088589.7217677187,"t":1732791600}
+{"o":145.0995948914,"h":145.3084054062,"l":142.3372093334,"c":143.8820525738,"v":1091170.8673863111,"t":1732795200}
+{"o":143.8820525738,"h":144.4864956102,"l":141.9893128766,"c":144.2324344481,"v":1191385.2032818459,"t":1732798800}
+{"o":144.2324344481,"h":145.0136890824,"l":142.7997386767,"c":143.5003326957,"v":1469915.3721292685,"t":1732802400}
+{"o":143.5003326957,"h":145.1316878353,"l":141.6467380982,"c":142.7558830194,"v":1404309.4317954062,"t":1732806000}
+{"o":142.7558830194,"h":144.664592256,"l":142.7554194837,"c":143.8158570522,"v":1273848.088685977,"t":1732809600}
+{"o":143.8158570522,"h":144.8265104832,"l":143.8101886371,"c":144.0927796213,"v":1247878.3163511229,"t":1732813200}
+{"o":144.0927796213,"h":145.1910186475,"l":144.0879107882,"c":144.9694768547,"v":1094315.722485909,"t":1732816800}
+{"o":144.9694768547,"h":145.0364524646,"l":141.8049592719,"c":142.3204661184,"v":994851.3560181941,"t":1732820400}
+{"o":142.3204661184,"h":142.7323639396,"l":141.2565119242,"c":142.4909537733,"v":942065.6198513957,"t":1732824000}
+{"o":142.4909537733,"h":143.1494439542,"l":142.3576510116,"c":142.5726947845,"v":834468.2295566128,"t":1732827600}
+{"o":142.5726947845,"h":143.8645567933,"l":141.8528940589,"c":143.8328469376,"v":844792.1255927443,"t":1732831200}
+{"o":143.8328469376,"h":144.0847031609,"l":143.1930252878,"c":143.6330234408,"v":875794.5953065611,"t":1732834800}
+{"o":143.6330234408,"h":144.3258891171,"l":143.0866405801,"c":143.203933486,"v":1001562.7046642902,"t":1732838400}
+{"o":143.203933486,"h":144.0453407537,"l":142.026245654,"c":143.8612809769,"v":930379.8404861584,"t":1732842000}
+{"o":143.8612809769,"h":146.3143260595,"l":143.2518188303,"c":145.9920770462,"v":978552.644916742,"t":1732845600}
+{"o":145.9920770462,"h":146.9371774969,"l":145.7630747355,"c":146.2643346326,"v":949771.5057088741,"t":1732849200}
+{"o":146.2643346326,"h":146.3790472275,"l":144.0008109153,"c":144.2684366116,"v":968668.7786914805,"t":1732852800}
+{"o":144.2684366116,"h":145.2887926254,"l":143.433866867,"c":144.333185784,"v":1093325.797171995,"t":1732856400}
+{"o":144.333185784,"h":144.7315697178,"l":143.8710986457,"c":144.3982891376,"v":1042702.2345188271,"t":1732860000}
+{"o":144.3982891376,"h":144.8696938294,"l":142.4999944243,"c":142.5786749281,"v":1010868.5580629833,"t":1732863600}
+{"o":142.5786749281,"h":144.0333465521,"l":142.540398753,"c":143.3387675098,"v":800338.1697392047,"t":1732867200}
+{"o":143.3387675098,"h":144.6888856652,"l":143.1882564242,"c":144.407595075,"v":752656.7921599161,"t":1732870800}
+{"o":144.407595075,"h":145.4515706443,"l":144.3074323553,"c":145.2242710552,"v":733593.3513582943,"t":1732874400}
+{"o":145.2242710552,"h":147.4603005397,"l":145.0431613682,"c":147.3059515214,"v":823338.1617387088,"t":1732878000}
+{"o":147.3059515214,"h":148.6624936037,"l":145.4479139106,"c":146.006433686,"v":932213.7492621152,"t":1732881600}
+{"o":146.006433686,"h":146.7341563678,"l":145.6535136993,"c":146.2769906966,"v":791457.4015780243,"t":1732885200}
+{"o":146.2769906966,"h":147.2562810393,"l":145.3528460719,"c":147.2312962973,"v":902790.8001519789,"t":1732888800}
+{"o":147.2312962973,"h":148.2259816649,"l":145.809976962,"c":146.4529384799,"v":1182922.5292360913,"t":1732892400}
+{"o":146.4529384799,"h":147.6266132307,"l":145.4374145763,"c":145.4782596135,"v":1082648.1139957916,"t":1732896000}
+{"o":145.4782596135,"h":145.7769850638,"l":144.3347312173,"c":144.4109922985,"v":945266.3562150932,"t":1732899600}
+{"o":144.4109922985,"h":145.7505862597,"l":144.2291526491,"c":145.4510936297,"v":868034.1814117939,"t":1732903200}
+{"o":145.4510936297,"h":145.5089340139,"l":140.1377188881,"c":141.4607817914,"v":848737.7387663566,"t":1732906800}
+{"o":141.4607817914,"h":142.9972996018,"l":141.0512796819,"c":142.2432863486,"v":803801.5103715563,"t":1732910400}
+{"o":142.2432863486,"h":143.3016036226,"l":141.5390988509,"c":143.2998102444,"v":787305.9249079258,"t":1732914000}
+{"o":143.2998102444,"h":144.1891941787,"l":142.6977197003,"c":143.0464134858,"v":815202.0747398802,"t":1732917600}
+{"o":143.0464134858,"h":143.5385360636,"l":142.5603532031,"c":142.6839788874,"v":853581.263894347,"t":1732921200}
+{"o":142.6839788874,"h":142.9357154465,"l":140.8239407217,"c":141.3101013801,"v":967832.5741068167,"t":1732924800}
+{"o":141.3101013801,"h":141.9963906558,"l":140.3600567109,"c":141.0966544425,"v":915398.5610630449,"t":1732928400}
+{"o":141.0966544425,"h":142.1997735978,"l":140.9466727963,"c":142.0754795588,"v":830900.8564302921,"t":1732932000}
+{"o":142.0754795588,"h":142.8506806969,"l":140.8718556066,"c":142.6343380106,"v":871699.2868344419,"t":1732935600}
+{"o":142.6343380106,"h":143.0989784779,"l":141.6355543185,"c":142.5579462109,"v":722274.30508021,"t":1732939200}
+{"o":142.5579462109,"h":143.5020090919,"l":141.4260079035,"c":143.3606345193,"v":644651.0625847651,"t":1732942800}
+{"o":143.3606345193,"h":144.2357540627,"l":142.4458289948,"c":142.8190989359,"v":745498.612586242,"t":1732946400}
+{"o":142.8190989359,"h":144.8289075352,"l":142.4367826103,"c":143.6613513939,"v":727103.5470936733,"t":1732950000}
+{"o":143.6613513939,"h":144.3613903548,"l":143.2069802032,"c":143.678817667,"v":689963.1329441052,"t":1732953600}
+{"o":143.678817667,"h":144.1073802867,"l":143.0805775336,"c":143.426880109,"v":696704.7639012852,"t":1732957200}
+{"o":143.426880109,"h":143.8004047872,"l":141.3229336712,"c":141.4484189787,"v":768576.2092748469,"t":1732960800}
+{"o":141.4484189787,"h":145.6417252837,"l":141.2488775346,"c":144.6822232884,"v":656184.3354061687,"t":1732964400}
+{"o":144.6822232884,"h":145.8002253319,"l":144.5467237941,"c":145.3461746418,"v":725857.0569929866,"t":1732968000}
+{"o":145.3461746418,"h":145.7215525667,"l":144.1296335589,"c":144.2202507071,"v":778822.8350343517,"t":1732971600}
+{"o":144.2202507071,"h":144.8728997115,"l":143.2246282359,"c":143.3589590449,"v":762873.7427528431,"t":1732975200}
+{"o":143.3589590449,"h":144.0185230223,"l":142.715876943,"c":143.8156019615,"v":825139.4451762559,"t":1732978800}
+{"o":143.8156019615,"h":144.2442183851,"l":143.3246768121,"c":143.9549241539,"v":766210.2752302022,"t":1732982400}
+{"o":143.9549241539,"h":143.9947822774,"l":143.1708784264,"c":143.7640164482,"v":858567.8488690259,"t":1732986000}
+{"o":143.7640164482,"h":143.9975125526,"l":142.4377647671,"c":143.7142214644,"v":852895.778277115,"t":1732989600}
+{"o":143.7142214644,"h":144.6050415922,"l":141.4978232165,"c":142.703945587,"v":736363.1044729183,"t":1732993200}
+{"o":142.703945587,"h":143.6843979228,"l":140.6842533956,"c":141.4406904504,"v":663954.045196719,"t":1732996800}
+{"o":141.4406904504,"h":141.600320328,"l":140.8308357872,"c":141.2460521613,"v":713210.172208006,"t":1733000400}
+{"o":141.2460521613,"h":141.314043643,"l":137.5584873407,"c":137.9205815105,"v":768197.1302698724,"t":1733004000}
+{"o":137.9205815105,"h":138.8544081951,"l":137.3055747132,"c":137.4629483887,"v":759557.893403184,"t":1733007600}
+{"o":137.4629483887,"h":138.7940010751,"l":136.5542301648,"c":137.4712231886,"v":940605.4304220645,"t":1733011200}
+{"o":137.4712231886,"h":138.6725343386,"l":136.4164720967,"c":137.1078620802,"v":1038227.4396273136,"t":1733014800}
+{"o":137.1078620802,"h":138.9100716408,"l":135.4507211363,"c":135.7298626503,"v":1054378.1040667528,"t":1733018400}
+{"o":135.7298626503,"h":136.8260633927,"l":135.6834062668,"c":136.341490808,"v":793782.1163658939,"t":1733022000}
+{"o":136.341490808,"h":137.0795031034,"l":135.5992641011,"c":136.9529205624,"v":636991.1983654966,"t":1733025600}
+{"o":136.9529205624,"h":136.9737146815,"l":134.8675365279,"c":134.9253577,"v":666241.2193277717,"t":1733029200}
+{"o":134.9253577,"h":135.5942717575,"l":134.7648672407,"c":135.0805478865,"v":602548.6950037954,"t":1733032800}
+{"o":135.0805478865,"h":135.5771329694,"l":134.3218132514,"c":135.0317333463,"v":630185.3813280325,"t":1733036400}
+{"o":135.0317333463,"h":137.0429423056,"l":134.9391842938,"c":136.7467763281,"v":778237.0657807394,"t":1733040000}
+{"o":136.7467763281,"h":136.8482792987,"l":135.8612544786,"c":136.211313532,"v":580806.5827375879,"t":1733043600}
+{"o":136.211313532,"h":136.2595250726,"l":134.3833790363,"c":135.3943423958,"v":580602.7833506023,"t":1733047200}
+{"o":135.3943423958,"h":136.0582133063,"l":135.3649972907,"c":135.9559781604,"v":610320.9212670946,"t":1733050800}
+{"o":135.9559781604,"h":136.9355377029,"l":135.6420990858,"c":136.7145272159,"v":681378.6881455294,"t":1733054400}
+{"o":136.7145272159,"h":137.5748818357,"l":136.2351815194,"c":137.2169960697,"v":841778.8825105205,"t":1733058000}
+{"o":137.2169960697,"h":137.7246756964,"l":136.6611208073,"c":137.3993643597,"v":989471.6870746906,"t":1733061600}
+{"o":137.3993643597,"h":138.1060904405,"l":136.0095832127,"c":137.6027846622,"v":1052349.8023728998,"t":1733065200}
+{"o":137.6027846622,"h":138.7156746391,"l":136.8210746018,"c":137.3683409939,"v":991419.5799349,"t":1733068800}
+{"o":137.3683409939,"h":137.4668682112,"l":136.3383873015,"c":136.7604274431,"v":952247.6284781109,"t":1733072400}
+{"o":136.7604274431,"h":137.4462362953,"l":136.0878111115,"c":136.2457729028,"v":824334.0981859844,"t":1733076000}
+{"o":136.2457729028,"h":136.7098664698,"l":135.5459220899,"c":136.2857211738,"v":915947.3595882704,"t":1733079600}
+{"o":136.2857211738,"h":136.4839444203,"l":133.8713740877,"c":135.6821920329,"v":985090.3839999501,"t":1733083200}
+{"o":135.6821920329,"h":137.3496130681,"l":135.3513346301,"c":137.1274913458,"v":1050527.9770263529,"t":1733086800}
+{"o":137.1274913458,"h":138.3704072407,"l":136.6739311582,"c":137.7640637231,"v":1020303.9081693987,"t":1733090400}
+{"o":137.7640637231,"h":138.9617939656,"l":136.7344858897,"c":136.9029291665,"v":896582.1588302579,"t":1733094000}
+{"o":136.9029291665,"h":137.0629160085,"l":135.045165588,"c":135.8899241884,"v":988338.4204151467,"t":1733097600}
+{"o":135.8899241884,"h":137.5593043316,"l":134.4817180878,"c":136.2887136682,"v":1215622.1778060347,"t":1733101200}
+{"o":136.2887136682,"h":136.5778519475,"l":133.202378252,"c":134.1984022005,"v":1190381.8229127731,"t":1733104800}
+{"o":134.1984022005,"h":134.564537654,"l":130.5254068777,"c":130.952560198,"v":1491634.1963516101,"t":1733108400}
+{"o":130.952560198,"h":131.9792061651,"l":129.083637594,"c":131.4830822883,"v":2069256.734468312,"t":1733112000}
+{"o":131.4830822883,"h":136.2797700468,"l":130.2511617281,"c":133.7039891814,"v":986492.6825234654,"t":1733115600}
+{"o":133.7039891814,"h":134.6935562532,"l":132.0060805371,"c":134.0856540447,"v":1138352.9429907894,"t":1733119200}
+{"o":134.0856540447,"h":134.9469876104,"l":129.6200774296,"c":131.0711367131,"v":1023937.268165656,"t":1733122800}
+{"o":131.0711367131,"h":137.7596109653,"l":127.308704985,"c":135.3332600559,"v":1417005.4327519266,"t":1733126400}
+{"o":135.3332600559,"h":136.6228088901,"l":132.7536778363,"c":135.126016769,"v":923398.2116134601,"t":1733130000}
+{"o":135.126016769,"h":135.1558487805,"l":131.7332068334,"c":132.5818249147,"v":851927.6003985562,"t":1733133600}
+{"o":132.5818249147,"h":133.5847330501,"l":131.777860327,"c":133.3078331568,"v":846505.4061553075,"t":1733137200}
+{"o":133.3078331568,"h":133.989703228,"l":130.791575931,"c":131.7251955974,"v":1025815.5024258501,"t":1733140800}
+{"o":131.7251955974,"h":134.1489607907,"l":130.0484776964,"c":133.0853819824,"v":1203090.2670558088,"t":1733144400}
+{"o":133.0853819824,"h":134.4687595598,"l":125.934868932,"c":127.1359108746,"v":1250702.8208314686,"t":1733148000}
+{"o":127.1359108746,"h":130.3052071432,"l":125.5935027749,"c":128.8564433343,"v":2517966.0992106725,"t":1733151600}
+{"o":128.8564433343,"h":134.4327289943,"l":125.6303051963,"c":130.6614344948,"v":1993225.5780439198,"t":1733155200}
+{"o":130.6614344948,"h":131.2019486859,"l":116.6042381017,"c":124.6721879644,"v":2002790.966592744,"t":1733158800}
+{"o":124.6721879644,"h":127.3613643356,"l":123.2975528532,"c":125.878589334,"v":1583961.6004492759,"t":1733162400}
+{"o":125.878589334,"h":126.1539968564,"l":123.0007343936,"c":125.2766209829,"v":1301063.1450216635,"t":1733166000}
+{"o":125.2766209829,"h":125.9466292231,"l":110.9865871385,"c":111.8232957439,"v":1231052.6141528301,"t":1733169600}
+{"o":111.8232957439,"h":118.8427560552,"l":110.6312720388,"c":117.6778603468,"v":1250459.7504728178,"t":1733173200}
+{"o":117.6778603468,"h":121.1253022935,"l":117.3680936949,"c":120.6915649817,"v":1160916.8065587324,"t":1733176800}
+{"o":120.6915649817,"h":121.5918623312,"l":120.4067582324,"c":121.3922743257,"v":1088818.3767532625,"t":1733180400}
+{"o":121.3922743257,"h":124.3718567977,"l":120.6955299453,"c":123.8343808435,"v":1259146.0573241836,"t":1733184000}
+{"o":123.8343808435,"h":124.3553514498,"l":122.8166439787,"c":122.9021326672,"v":1376373.6332273178,"t":1733187600}
+{"o":122.9021326672,"h":126.4211190451,"l":121.3369440393,"c":125.8384157606,"v":1293702.7335937475,"t":1733191200}
+{"o":125.8384157606,"h":126.6921379734,"l":125.2126178287,"c":125.684006499,"v":1041473.5291211582,"t":1733194800}
+{"o":125.684006499,"h":126.4812615,"l":124.7960978026,"c":126.0220830285,"v":1221115.4116938901,"t":1733198400}
+{"o":126.0220830285,"h":126.0681602199,"l":125.1626778643,"c":125.7724435331,"v":923012.6467201245,"t":1733202000}
+{"o":125.7724435331,"h":128.4190941146,"l":123.1980230019,"c":123.5582518264,"v":1239968.5133989842,"t":1733205600}
+{"o":123.5582518264,"h":124.0199418222,"l":122.2178493729,"c":123.4543198073,"v":1623296.5747938894,"t":1733209200}
+{"o":123.4543198073,"h":124.3415023734,"l":122.8412619924,"c":123.4714569702,"v":1047063.5860671182,"t":1733212800}
+{"o":123.4714569702,"h":123.5202850859,"l":121.9871935566,"c":122.3660348662,"v":1037914.7594137333,"t":1733216400}
+{"o":122.3660348662,"h":124.1419117803,"l":121.2439799352,"c":122.4659172732,"v":919804.2850918645,"t":1733220000}
+{"o":122.4659172732,"h":124.1546758176,"l":122.3175359028,"c":123.7213104332,"v":943743.4894659451,"t":1733223600}
+{"o":123.7213104332,"h":124.4414958487,"l":121.8490165528,"c":123.0634252944,"v":908987.2329549412,"t":1733227200}
+{"o":123.0634252944,"h":123.7047937592,"l":118.4912973641,"c":120.2692725549,"v":1835647.4751361937,"t":1733230800}
+{"o":120.2692725549,"h":124.8145666339,"l":117.8632431874,"c":124.2095912442,"v":2386298.4133045734,"t":1733234400}
+{"o":124.2095912442,"h":125.3313105384,"l":122.0383560908,"c":123.6799006512,"v":1921105.1673751718,"t":1733238000}
+{"o":123.6799006512,"h":124.8036549203,"l":122.7524486204,"c":123.6086161802,"v":1288382.3185080853,"t":1733241600}
+{"o":123.6086161802,"h":124.4882323031,"l":121.1089722654,"c":123.8662889106,"v":1454742.0249104628,"t":1733245200}
+{"o":123.8662889106,"h":127.3755839602,"l":122.8876749631,"c":127.0542733042,"v":1289531.2044658705,"t":1733248800}
+{"o":127.0542733042,"h":127.8270641722,"l":125.1345581042,"c":127.1206924951,"v":1183669.810747952,"t":1733252400}
+{"o":127.1206924951,"h":128.2558512764,"l":126.8726169867,"c":127.4019417786,"v":1256837.3651302634,"t":1733256000}
+{"o":127.4019417786,"h":133.538677417,"l":124.943455307,"c":131.1271233967,"v":2428865.2471941905,"t":1733259600}
+{"o":131.1271233967,"h":131.3120745463,"l":129.2198613747,"c":130.5823888529,"v":1541323.1259249272,"t":1733263200}
+{"o":130.5823888529,"h":130.7838572538,"l":128.8820347702,"c":129.1862283265,"v":1311627.0493626902,"t":1733266800}
+{"o":129.1862283265,"h":132.4765447395,"l":127.9739384793,"c":129.9460533857,"v":1391734.7630288806,"t":1733270400}
+{"o":129.9460533857,"h":131.3775874951,"l":129.1055934931,"c":130.8552285553,"v":1420734.5236904856,"t":1733274000}
+{"o":130.8552285553,"h":131.6341250163,"l":126.8996641959,"c":128.5805812765,"v":1511374.3837002683,"t":1733277600}
+{"o":128.5805812765,"h":130.2714285092,"l":128.4631789782,"c":129.5385920256,"v":1054997.2476380749,"t":1733281200}
+{"o":129.5385920256,"h":129.8791649728,"l":128.8544316051,"c":129.5938904037,"v":996102.6379339101,"t":1733284800}
+{"o":129.5938904037,"h":132.2391641965,"l":128.8127153144,"c":130.636777527,"v":946363.0162048512,"t":1733288400}
+{"o":130.636777527,"h":131.2205190135,"l":129.5098819634,"c":130.8632238838,"v":819562.4491433889,"t":1733292000}
+{"o":130.8632238838,"h":130.9506845711,"l":124.3517856979,"c":125.2612392016,"v":681860.4712744016,"t":1733295600}
+{"o":125.2612392016,"h":125.7590314529,"l":123.3417195882,"c":124.8859792786,"v":735562.0067216104,"t":1733299200}
+{"o":124.8859792786,"h":125.7556825094,"l":124.7349848139,"c":124.8779424902,"v":679684.6590375254,"t":1733302800}
+{"o":124.8779424902,"h":126.042804408,"l":124.7161129082,"c":125.4348425157,"v":663384.6246660829,"t":1733306400}
+{"o":125.4348425157,"h":125.7777408381,"l":124.5383795202,"c":125.0069216908,"v":778464.9037876303,"t":1733310000}
+{"o":125.0069216908,"h":125.6679755796,"l":117.4612257297,"c":117.9929296977,"v":1103749.5199461428,"t":1733313600}
+{"o":117.9929296977,"h":123.7710701715,"l":110.3130095513,"c":121.3966155292,"v":964303.5414918892,"t":1733317200}
+{"o":121.3966155292,"h":122.7750903358,"l":120.000464962,"c":121.9674508559,"v":1384635.7829867862,"t":1733320800}
+{"o":121.9674508559,"h":123.5612644045,"l":117.7804837085,"c":119.6605476361,"v":1612140.0237862663,"t":1733324400}
+{"o":119.6605476361,"h":120.2431957191,"l":114.6183308762,"c":115.4779614205,"v":1947743.9664473529,"t":1733328000}
+{"o":115.4779614205,"h":117.3256586801,"l":114.8205685327,"c":117.1824260852,"v":1643188.2574346142,"t":1733331600}
+{"o":117.1824260852,"h":118.2313646685,"l":116.7847413853,"c":117.7093497704,"v":1212402.3441873873,"t":1733335200}
+{"o":117.7093497704,"h":119.2649696356,"l":115.1131053977,"c":117.1237519667,"v":997244.7318206904,"t":1733338800}
+{"o":117.1237519667,"h":118.9858833891,"l":115.4468227444,"c":116.7313012158,"v":1412743.1683117177,"t":1733342400}
+{"o":116.7313012158,"h":117.5715195504,"l":114.1922023077,"c":115.0838969315,"v":1517897.1317284564,"t":1733346000}
+{"o":115.0838969315,"h":116.0994319649,"l":114.7252736064,"c":114.7762927818,"v":1039253.8691115817,"t":1733349600}
+{"o":114.7762927818,"h":117.2134425024,"l":113.1195218058,"c":117.0720825344,"v":1154400.3219769963,"t":1733353200}
+{"o":117.0720825344,"h":121.11901433,"l":115.4534656882,"c":118.9688708283,"v":1135187.4187883744,"t":1733356800}
+{"o":118.9688708283,"h":122.3845605153,"l":117.168734115,"c":121.4969656338,"v":1405754.811473514,"t":1733360400}
+{"o":121.4969656338,"h":126.4887656208,"l":120.6851515531,"c":123.8682955388,"v":1656428.1952166471,"t":1733364000}
+{"o":123.8682955388,"h":128.7687941351,"l":123.7213439122,"c":125.765462955,"v":2121144.9709356623,"t":1733367600}
+{"o":125.765462955,"h":128.609147304,"l":125.6580062818,"c":127.801768676,"v":1400752.5292072499,"t":1733371200}
+{"o":127.801768676,"h":128.0728184082,"l":125.6055663283,"c":126.8067977812,"v":1121609.9302634322,"t":1733374800}
+{"o":126.8067977812,"h":127.1077209069,"l":124.5480584721,"c":126.0410521366,"v":974607.9948117511,"t":1733378400}
+{"o":126.0410521366,"h":126.8679342044,"l":125.3835060369,"c":125.7681210103,"v":791318.0132097928,"t":1733382000}
+{"o":125.7681210103,"h":127.2169760906,"l":123.6773254994,"c":124.8391218706,"v":892899.8833941108,"t":1733385600}
+{"o":124.8391218706,"h":125.8909834589,"l":124.3158395122,"c":125.8536588172,"v":880953.4442664128,"t":1733389200}
+{"o":125.8536588172,"h":127.1556509129,"l":125.4233563682,"c":125.4972883372,"v":859202.9953848997,"t":1733392800}
+{"o":125.4972883372,"h":128.3588360339,"l":125.3355778327,"c":128.0867210853,"v":837589.4677623189,"t":1733396400}
+{"o":128.0867210853,"h":129.9639299619,"l":125.7567409756,"c":126.0595392314,"v":1208612.860281067,"t":1733400000}
+{"o":126.0595392314,"h":126.7118501266,"l":124.524199347,"c":125.4643320213,"v":933509.2199394216,"t":1733403600}
+{"o":125.4643320213,"h":126.0632177688,"l":124.3785697599,"c":125.8356710839,"v":1047722.3550686383,"t":1733407200}
+{"o":125.8356710839,"h":126.4678479942,"l":123.378528387,"c":124.8764215432,"v":1415126.7312638611,"t":1733410800}
+{"o":124.8764215432,"h":126.8540996791,"l":124.0845060921,"c":125.0997120636,"v":1325132.8911858918,"t":1733414400}
+{"o":125.0997120636,"h":125.7182284595,"l":118.927843706,"c":119.6068173464,"v":1008964.4724837652,"t":1733418000}
+{"o":119.6068173464,"h":119.7471264554,"l":117.6723533547,"c":117.8304200756,"v":1053652.3767890166,"t":1733421600}
+{"o":117.8304200756,"h":127.7856459943,"l":115.6738052068,"c":124.444542805,"v":1449140.1972845388,"t":1733425200}
+{"o":124.444542805,"h":124.8446250501,"l":121.2755075172,"c":123.668217704,"v":1506766.7970071074,"t":1733428800}
+{"o":123.668217704,"h":124.3692441977,"l":120.9582198266,"c":121.8948107992,"v":842130.1189835791,"t":1733432400}
+{"o":121.8948107992,"h":139.2107375009,"l":117.5519257448,"c":133.826692344,"v":1936417.9549354988,"t":1733436000}
+{"o":133.826692344,"h":137.596776956,"l":129.6211263873,"c":131.1199842728,"v":1880108.0677619765,"t":1733439600}
+{"o":131.1199842728,"h":134.8393800392,"l":126.6240157432,"c":132.0369799831,"v":1450051.4361343943,"t":1733443200}
+{"o":132.0369799831,"h":134.765879712,"l":128.0808264624,"c":130.3785211035,"v":1542641.0609363737,"t":1733446800}
+{"o":130.3785211035,"h":130.5400258986,"l":112.2952488284,"c":116.2927691069,"v":984219.0265117666,"t":1733450400}
+{"o":116.2927691069,"h":117.9071301872,"l":114.2596211455,"c":117.4955682076,"v":1234991.0027758565,"t":1733454000}
+{"o":117.4955682076,"h":118.0136835909,"l":103.6698814698,"c":107.1237510854,"v":964632.2414494877,"t":1733457600}
+{"o":107.1237510854,"h":107.5106285246,"l":98.6610760499,"c":98.8069527829,"v":830094.560328206,"t":1733461200}
+{"o":98.8069527829,"h":102.3928253932,"l":95.7537357024,"c":102.0391345798,"v":765459.8890839835,"t":1733464800}
+{"o":102.0391345798,"h":102.7252450603,"l":101.2430114459,"c":101.8478058098,"v":721957.2756412437,"t":1733468400}
+{"o":101.8478058098,"h":102.353199587,"l":100.3988934402,"c":100.3988934402,"v":881519.4085076514,"t":1733472000}
+{"o":100.3988934402,"h":108.2512048531,"l":98.9166519911,"c":104.0839811528,"v":936562.8585031446,"t":1733475600}
+{"o":104.0839811528,"h":111.0386626933,"l":103.412943333,"c":109.7962179583,"v":788578.829535296,"t":1733479200}
+{"o":109.7962179583,"h":110.021293043,"l":105.9806581363,"c":106.2603817908,"v":703585.0519500453,"t":1733482800}
+{"o":106.2603817908,"h":106.8616597826,"l":103.4736078539,"c":103.6253364569,"v":859036.0643262843,"t":1733486400}
+{"o":103.6253364569,"h":105.450058637,"l":98.6995830254,"c":102.3512846685,"v":1316342.372074754,"t":1733490000}
+{"o":102.3512846685,"h":106.4578832693,"l":101.8757697409,"c":106.4377005916,"v":1164497.526596515,"t":1733493600}
+{"o":106.4377005916,"h":107.9338505289,"l":97.9526289387,"c":105.1308978371,"v":1351209.5131616439,"t":1733497200}
+{"o":105.1308978371,"h":105.5641680246,"l":100.7874512985,"c":101.6724549494,"v":1205868.2920789216,"t":1733500800}
+{"o":101.6724549494,"h":102.3853005144,"l":100.4011143987,"c":100.7403897623,"v":1077595.9729337811,"t":1733504400}
+{"o":100.7403897623,"h":104.5202189513,"l":98.8862044683,"c":102.4661131172,"v":991911.2653461036,"t":1733508000}
+{"o":102.4661131172,"h":105.4973381434,"l":101.7240307244,"c":105.3608700383,"v":911900.7759205992,"t":1733511600}
+{"o":105.3608700383,"h":105.813624348,"l":103.786980102,"c":104.0568553776,"v":878735.5946270502,"t":1733515200}
+{"o":104.0568553776,"h":104.5079114992,"l":100.2503061479,"c":100.2967689935,"v":851937.5154668152,"t":1733518800}
+{"o":100.2967689935,"h":101.2113833472,"l":100.0344934247,"c":100.6974958926,"v":822194.4475527107,"t":1733522400}
+{"o":100.6974958926,"h":102.8447657867,"l":99.8263698401,"c":102.3265561759,"v":958442.8473577511,"t":1733526000}
+{"o":102.3265561759,"h":105.1359852844,"l":101.6985163383,"c":104.6706716889,"v":854571.3469896108,"t":1733529600}
+{"o":104.6706716889,"h":104.9825475353,"l":103.703699469,"c":104.2761036612,"v":781417.9154650457,"t":1733533200}
+{"o":104.2761036612,"h":105.7458628575,"l":98.0808881183,"c":98.7448238011,"v":711322.5344354617,"t":1733536800}
+{"o":98.7448238011,"h":98.8936406683,"l":97.6700703851,"c":98.3899568032,"v":755354.1059708033,"t":1733540400}
+{"o":98.3899568032,"h":98.6510825333,"l":91.7802595887,"c":92.2839156399,"v":670282.8336928468,"t":1733544000}
+{"o":92.2839156399,"h":92.6590609489,"l":91.5251897619,"c":91.7988093204,"v":629104.4897551482,"t":1733547600}
+{"o":91.7988093204,"h":92.2152336026,"l":82.558437753,"c":89.0621585813,"v":681394.5243202721,"t":1733551200}
+{"o":89.0621585813,"h":91.768444253,"l":88.818216069,"c":91.5646074202,"v":680399.3778887352,"t":1733554800}
+{"o":91.5646074202,"h":93.5541581087,"l":90.2512632222,"c":93.3656576773,"v":657883.7501096509,"t":1733558400}
+{"o":93.3656576773,"h":98.5584425245,"l":93.1768555958,"c":98.5208684349,"v":757892.3419927893,"t":1733562000}
+{"o":98.5208684349,"h":101.462405049,"l":96.5227496903,"c":101.0464742868,"v":719270.7513542544,"t":1733565600}
+{"o":101.0464742868,"h":103.1152815581,"l":100.4120937526,"c":100.4969179503,"v":605054.3111369776,"t":1733569200}
+{"o":100.4969179503,"h":100.902022501,"l":95.5135969177,"c":97.9115237906,"v":600964.3190554472,"t":1733572800}
+{"o":97.9115237906,"h":100.940091598,"l":94.8432432009,"c":95.6079825093,"v":676109.9258348211,"t":1733576400}
+{"o":95.6079825093,"h":99.3046235988,"l":94.9379830359,"c":97.941565967,"v":962996.1501091147,"t":1733580000}
+{"o":97.941565967,"h":98.1625845177,"l":96.1671309655,"c":96.6129713545,"v":999095.7096512399,"t":1733583600}
+{"o":96.6129713545,"h":99.5626293643,"l":92.5181722874,"c":98.7244300866,"v":1031568.0712763143,"t":1733587200}
+{"o":98.7244300866,"h":102.0083233678,"l":97.8547437388,"c":101.5115904271,"v":952421.3662630336,"t":1733590800}
+{"o":101.5115904271,"h":103.0185877679,"l":101.1895299054,"c":102.4024615677,"v":1068376.5214052631,"t":1733594400}
+{"o":102.4024615677,"h":102.6622926801,"l":101.7604751539,"c":102.3023124698,"v":924893.7245264238,"t":1733598000}
+{"o":102.3023124698,"h":102.8757967151,"l":100.819666086,"c":101.0760253163,"v":941859.7602588808,"t":1733601600}
+{"o":101.0760253163,"h":101.8779253733,"l":100.6171664979,"c":101.2433198377,"v":987037.4835224777,"t":1733605200}
+{"o":101.2433198377,"h":102.094500619,"l":92.5961567275,"c":94.1222229239,"v":884023.9668671676,"t":1733608800}
+{"o":94.1222229239,"h":94.7058056835,"l":93.8214160421,"c":93.9041054861,"v":809723.4039441878,"t":1733612400}
+{"o":93.9041054861,"h":94.4305924723,"l":93.2431976212,"c":94.2746075935,"v":889851.704472238,"t":1733616000}
+{"o":94.2746075935,"h":96.8285801198,"l":93.964579729,"c":96.4773518959,"v":760449.2634580949,"t":1733619600}
+{"o":96.4773518959,"h":97.4083676966,"l":96.4455985451,"c":97.2431622035,"v":779961.3752271694,"t":1733623200}
+{"o":97.2431622035,"h":97.6439470863,"l":96.4826003098,"c":97.1514323742,"v":829841.5222837874,"t":1733626800}
+{"o":97.1514323742,"h":97.9655296265,"l":96.2164770795,"c":96.8746869985,"v":648719.3331316876,"t":1733630400}
+{"o":96.8746869985,"h":97.2223540911,"l":95.4854594285,"c":96.4890432808,"v":755928.4648896053,"t":1733634000}
+{"o":96.4890432808,"h":97.0271079741,"l":95.6941425067,"c":96.7501105184,"v":715307.8320976492,"t":1733637600}
+{"o":96.7501105184,"h":97.0565929062,"l":91.0105396779,"c":92.45373462,"v":643279.0787054729,"t":1733641200}
+{"o":92.45373462,"h":94.1935540003,"l":91.4021056254,"c":92.7741860191,"v":820642.6822853087,"t":1733644800}
+{"o":92.7741860191,"h":95.1253764005,"l":92.0934032306,"c":94.2575716639,"v":761389.6040666238,"t":1733648400}
+{"o":94.2575716639,"h":95.4818769097,"l":94.2487517024,"c":94.9966360963,"v":628545.8636569958,"t":1733652000}
+{"o":94.9966360963,"h":97.7357372711,"l":87.6682484388,"c":97.5296457723,"v":542103.3894599942,"t":1733655600}
+{"o":97.5296457723,"h":97.8003823815,"l":93.6491287249,"c":94.1849499792,"v":621416.448954424,"t":1733659200}
+{"o":94.1849499792,"h":94.8329451136,"l":90.6763638632,"c":91.4400801577,"v":709354.460651996,"t":1733662800}
+{"o":91.4400801577,"h":94.4354410085,"l":89.2512370114,"c":92.3976445058,"v":644202.6821544606,"t":1733666400}
+{"o":92.3976445058,"h":94.1603924805,"l":82.9655530957,"c":83.9972407366,"v":784909.9708553216,"t":1733670000}
+{"o":83.9972407366,"h":90.0794541001,"l":83.298363738,"c":88.5111607772,"v":883159.7985885732,"t":1733673600}
+{"o":88.5111607772,"h":90.851641706,"l":88.1834590159,"c":89.2838898272,"v":767379.2832081618,"t":1733677200}
+{"o":89.2838898272,"h":90.4699424308,"l":88.0466351423,"c":89.8435763718,"v":732155.9178390721,"t":1733680800}
+{"o":89.8435763718,"h":90.9381738544,"l":89.3005052782,"c":90.7158856946,"v":766069.5190501267,"t":1733684400}
+{"o":90.7158856946,"h":90.9895376432,"l":89.8904786367,"c":90.453938956,"v":771894.1015029397,"t":1733688000}
+{"o":90.453938956,"h":90.9338980731,"l":90.0995150202,"c":90.8693335589,"v":700606.9690883013,"t":1733691600}
+{"o":90.8693335589,"h":91.2847295582,"l":90.7393184358,"c":91.2731820023,"v":649868.3542742288,"t":1733695200}
+{"o":91.2731820023,"h":91.6744418874,"l":88.0877974199,"c":88.5160128902,"v":811492.5425713821,"t":1733698800}
+{"o":88.5160128902,"h":88.6095419129,"l":86.5647496572,"c":86.9940247874,"v":1111627.8053220497,"t":1733702400}
+{"o":86.9940247874,"h":90.1142936928,"l":86.109217868,"c":89.1818211742,"v":906974.0793132244,"t":1733706000}
+{"o":89.1818211742,"h":98.6380606569,"l":88.2264181071,"c":97.9043185522,"v":906393.0226592328,"t":1733709600}
+{"o":97.9043185522,"h":98.2918741981,"l":94.4355495662,"c":95.1658597159,"v":815116.0318810517,"t":1733713200}
+{"o":95.1658597159,"h":96.579059291,"l":94.693323534,"c":96.5325606112,"v":756776.724859196,"t":1733716800}
+{"o":96.5325606112,"h":96.7135004536,"l":96.0873623911,"c":96.6078717886,"v":639442.5621080472,"t":1733720400}
+{"o":96.6078717886,"h":96.8765737321,"l":95.6160842882,"c":95.9809733964,"v":792747.7019378712,"t":1733724000}
+{"o":95.9809733964,"h":99.8047874018,"l":95.06059782,"c":97.604551859,"v":1076137.8713510763,"t":1733727600}
+{"o":97.604551859,"h":98.7044077948,"l":95.376173908,"c":95.9924011898,"v":1052909.1144948008,"t":1733731200}
+{"o":95.9924011898,"h":99.9483906162,"l":95.2249109942,"c":98.6671933058,"v":1038478.9073664235,"t":1733734800}
+{"o":98.6671933058,"h":99.265019488,"l":98.3950840455,"c":99.1659437794,"v":726334.6545079261,"t":1733738400}
+{"o":99.1659437794,"h":99.1799904809,"l":97.7906063622,"c":98.2878241291,"v":848547.7180542317,"t":1733742000}
+{"o":98.2878241291,"h":99.0479372547,"l":96.5568252579,"c":97.7071703997,"v":893853.9996246785,"t":1733745600}
+{"o":97.7071703997,"h":99.7590014798,"l":97.2981772056,"c":98.3142755409,"v":840498.3391161031,"t":1733749200}
+{"o":98.3142755409,"h":99.5054016246,"l":97.0383580148,"c":98.1445009276,"v":955970.4798633172,"t":1733752800}
+{"o":98.1445009276,"h":98.6385918737,"l":94.6723103236,"c":95.4489156856,"v":1664839.4474649087,"t":1733756400}
+{"o":95.4489156856,"h":96.3329171939,"l":94.6974320181,"c":95.583353167,"v":1167109.4866353325,"t":1733760000}
+{"o":95.583353167,"h":96.566990499,"l":94.955086452,"c":95.496609209,"v":1020446.7624941273,"t":1733763600}
+{"o":95.496609209,"h":96.446413014,"l":95.4785766923,"c":96.0624196296,"v":986261.180989561,"t":1733767200}
+{"o":96.0624196296,"h":96.1020921341,"l":93.7747192298,"c":93.9977867582,"v":1197087.253408439,"t":1733770800}
+{"o":93.9977867582,"h":96.5492703525,"l":92.5471786236,"c":93.7244899253,"v":2356976.5249290601,"t":1733774400}
+{"o":93.7244899253,"h":110.6051143925,"l":87.480848258,"c":100.5339636921,"v":3726089.4341753209,"t":1733778000}
+{"o":100.5339636921,"h":100.8967484792,"l":94.8611754125,"c":100.4384104784,"v":3016246.067057183,"t":1733781600}
+{"o":100.4384104784,"h":102.934212601,"l":98.690222045,"c":99.9091756411,"v":1733971.3668897252,"t":1733785200}
+{"o":99.9091756411,"h":101.8822727329,"l":96.1869143618,"c":98.5485611731,"v":1754788.8278972488,"t":1733788800}
+{"o":98.5485611731,"h":99.2924064432,"l":83.6413594745,"c":92.8558628492,"v":1326877.2566419328,"t":1733792400}
+{"o":92.8558628492,"h":94.6301119899,"l":90.0925606375,"c":91.6986121061,"v":1429146.7395421055,"t":1733796000}
+{"o":91.6986121061,"h":103.1319897996,"l":88.7694152743,"c":103.1144203736,"v":2110059.1825615624,"t":1733799600}
+{"o":103.1144203736,"h":103.4180009622,"l":101.3866240191,"c":103.2742342093,"v":1287146.1893025148,"t":1733803200}
+{"o":103.2742342093,"h":103.9026501997,"l":100.9231739819,"c":101.7885165762,"v":1031246.5767280876,"t":1733806800}
+{"o":101.7885165762,"h":102.9309324303,"l":100.5114061394,"c":101.7516030944,"v":1090328.4984497048,"t":1733810400}
+{"o":101.7516030944,"h":102.1441704585,"l":100.6571997391,"c":101.7457015394,"v":899825.3317205984,"t":1733814000}
+{"o":101.7457015394,"h":104.2793066491,"l":100.8768794038,"c":103.5686887839,"v":983243.9677580642,"t":1733817600}
+{"o":103.5686887839,"h":104.2762886844,"l":102.2571818361,"c":102.738874744,"v":1140742.2739305526,"t":1733821200}
+{"o":102.738874744,"h":103.4045017549,"l":102.3516197057,"c":102.8395732121,"v":890339.5459068192,"t":1733824800}
+{"o":102.8395732121,"h":102.9036210595,"l":101.8364000912,"c":102.3726521278,"v":891990.4115197541,"t":1733828400}
+{"o":102.3726521278,"h":104.6594762251,"l":99.5685903254,"c":101.8047730407,"v":1380416.2207331823,"t":1733832000}
+{"o":101.8047730407,"h":103.7180609529,"l":101.6950020506,"c":103.2991941489,"v":1608039.7877970263,"t":1733835600}
+{"o":103.2991941489,"h":105.4960994204,"l":102.251319882,"c":103.8495728873,"v":3170831.4447733304,"t":1733839200}
+{"o":103.8495728873,"h":105.512942874,"l":98.8064077645,"c":99.7141897522,"v":2929471.0517373737,"t":1733842800}
+{"o":99.7141897522,"h":103.0162663458,"l":98.5197055156,"c":102.4579504915,"v":2780407.6877253065,"t":1733846400}
+{"o":102.4579504915,"h":102.6304869891,"l":98.8957352443,"c":99.0321610843,"v":2181096.6093970486,"t":1733850000}
+{"o":99.0321610843,"h":102.8411921167,"l":98.0687926425,"c":101.8250485935,"v":1892103.0414388569,"t":1733853600}
+{"o":101.8250485935,"h":103.9589068746,"l":101.5589016779,"c":103.621719259,"v":1450883.4401534575,"t":1733857200}
+{"o":103.621719259,"h":104.7627100451,"l":103.2479549838,"c":104.3180446132,"v":1327873.2970055668,"t":1733860800}
+{"o":104.3180446132,"h":105.7219215698,"l":102.5968140652,"c":103.1302145184,"v":1473124.2951712587,"t":1733864400}
+{"o":103.1302145184,"h":103.9376395449,"l":102.8350120954,"c":103.7530313819,"v":1359245.6940238178,"t":1733868000}
+{"o":103.7530313819,"h":104.2808416491,"l":103.0145840922,"c":103.3080348036,"v":1238898.2763574382,"t":1733871600}
+{"o":103.3080348036,"h":104.8706772024,"l":102.295838254,"c":104.6065961914,"v":1598454.6564339709,"t":1733875200}
+{"o":104.6065961914,"h":105.3299289219,"l":102.8714419074,"c":103.1799845257,"v":2334100.4362759981,"t":1733878800}
+{"o":103.1799845257,"h":105.5886396685,"l":102.9924314924,"c":105.0829590821,"v":1548954.2739274197,"t":1733882400}
+{"o":105.0829590821,"h":106.7370420143,"l":105.0024948053,"c":106.7267212669,"v":1334124.1213445163,"t":1733886000}
+{"o":106.7267212669,"h":107.2518322729,"l":105.8939540267,"c":106.624030633,"v":1054660.5322767613,"t":1733889600}
+{"o":106.624030633,"h":106.8243034363,"l":105.7720439148,"c":106.4507108588,"v":866231.9860298567,"t":1733893200}
+{"o":106.4507108588,"h":107.5426181126,"l":106.2481145704,"c":107.2714803089,"v":921707.6744751562,"t":1733896800}
+{"o":107.2714803089,"h":107.5134961879,"l":106.2309270908,"c":106.6289477988,"v":1004523.915687479,"t":1733900400}
+{"o":106.6289477988,"h":108.8304389875,"l":106.5507342891,"c":108.3408942362,"v":1050770.238851591,"t":1733904000}
+{"o":108.3408942362,"h":108.8050282887,"l":107.6338418435,"c":108.6558038848,"v":933403.2508319962,"t":1733907600}
+{"o":108.6558038848,"h":109.325450055,"l":108.6112898986,"c":109.2895540691,"v":863046.5270920583,"t":1733911200}
+{"o":109.2895540691,"h":111.107265945,"l":108.7053631159,"c":110.0985936008,"v":951135.9172037323,"t":1733914800}
+{"o":110.0985936008,"h":110.9835084749,"l":109.72271561,"c":110.008766813,"v":899031.8287414494,"t":1733918400}
+{"o":110.008766813,"h":111.2867637086,"l":108.9232641736,"c":110.2798459905,"v":1173968.3550245736,"t":1733922000}
+{"o":110.2798459905,"h":110.867457997,"l":107.9402689759,"c":109.2350534695,"v":1062342.2982515399,"t":1733925600}
+{"o":109.2350534695,"h":110.8462592428,"l":109.0483064552,"c":109.7428487816,"v":1728849.0075280026,"t":1733929200}
+{"o":109.7428487816,"h":110.8440891832,"l":108.6086197551,"c":109.7729446121,"v":1497066.3183385667,"t":1733932800}
+{"o":109.7729446121,"h":110.3968961965,"l":106.859165938,"c":107.4660921706,"v":1224054.5183724074,"t":1733936400}
+{"o":107.4660921706,"h":108.0986909318,"l":106.7114579258,"c":107.4976593819,"v":1243846.6741919927,"t":1733940000}
+{"o":107.4976593819,"h":109.220686594,"l":107.1545631274,"c":109.1135975532,"v":1272818.3198253852,"t":1733943600}
+{"o":109.1135975532,"h":110.5707908743,"l":106.9286134691,"c":107.2154820595,"v":1172885.7977502076,"t":1733947200}
+{"o":107.2154820595,"h":107.4231310546,"l":106.5855781345,"c":107.2007818399,"v":1196155.1492898264,"t":1733950800}
+{"o":107.2007818399,"h":107.4025636506,"l":106.1262724924,"c":106.2139230778,"v":3611795.4882278293,"t":1733954400}
+{"o":106.2139230778,"h":108.9685417859,"l":105.5188739255,"c":108.2633933656,"v":1098047.8446406005,"t":1733958000}
+{"o":108.2633933656,"h":110.2050148004,"l":107.8410390968,"c":108.2363383783,"v":1212364.3239673933,"t":1733961600}
+{"o":108.2363383783,"h":108.5049404076,"l":106.1379415614,"c":106.3588176842,"v":1035957.2586201982,"t":1733965200}
+{"o":106.3588176842,"h":107.9305419589,"l":100.8222471094,"c":102.79309953,"v":1066297.9085855894,"t":1733968800}
+{"o":102.79309953,"h":105.8479385665,"l":99.1199907747,"c":100.3156853457,"v":1243746.9562070807,"t":1733972400}
+{"o":100.3156853457,"h":100.7787667224,"l":97.0861804054,"c":97.6824501269,"v":963561.1542173127,"t":1733976000}
+{"o":97.6824501269,"h":98.9839009949,"l":97.5099671229,"c":98.2822715655,"v":978016.8949330426,"t":1733979600}
+{"o":98.2822715655,"h":100.0538621751,"l":95.8210290148,"c":99.3457562311,"v":1049987.176376417,"t":1733983200}
+{"o":99.3457562311,"h":99.9449279837,"l":99.1753703651,"c":99.2678420567,"v":972031.5494597084,"t":1733986800}
+{"o":99.2678420567,"h":100.4068764798,"l":99.2531340431,"c":100.2436432028,"v":849536.1145597474,"t":1733990400}
+{"o":100.2436432028,"h":105.0862439484,"l":97.8128786257,"c":102.9038405475,"v":792562.9491258943,"t":1733994000}
+{"o":102.9038405475,"h":102.9549270194,"l":101.7587414841,"c":102.1023063112,"v":882637.2242106245,"t":1733997600}
+{"o":102.1023063112,"h":102.2354441522,"l":101.3433737866,"c":101.9149600015,"v":915681.1052970013,"t":1734001200}
+{"o":101.9149600015,"h":102.8610877083,"l":99.3493310684,"c":100.1214503156,"v":930759.3365353028,"t":1734004800}
+{"o":100.1214503156,"h":100.6633989632,"l":90.7287378215,"c":94.2575040306,"v":1532975.1774972992,"t":1734008400}
+{"o":94.2575040306,"h":95.6091219386,"l":88.2375705565,"c":90.8513790316,"v":1522336.9599666791,"t":1734012000}
+{"o":90.8513790316,"h":93.4732122282,"l":89.9145489324,"c":92.9059830864,"v":1313650.8308616765,"t":1734015600}
+{"o":92.9059830864,"h":94.0353510071,"l":92.1360023297,"c":92.2718185521,"v":1598089.643645308,"t":1734019200}
+{"o":92.2718185521,"h":94.2331044974,"l":91.9611806117,"c":94.1448761088,"v":1346262.8117747095,"t":1734022800}
+{"o":94.1448761088,"h":94.3857137544,"l":92.8220037215,"c":93.0491631299,"v":1286815.836469034,"t":1734026400}
+{"o":93.0491631299,"h":98.0659186466,"l":89.5576028674,"c":96.1633465498,"v":1798105.0747521226,"t":1734030000}
+{"o":96.1633465498,"h":97.2125790842,"l":95.9429991353,"c":96.6641518755,"v":1302899.7985422057,"t":1734033600}
+{"o":96.6641518755,"h":98.0159464333,"l":95.681560457,"c":96.8641764285,"v":1302036.5335601619,"t":1734037200}
+{"o":96.8641764285,"h":97.2083708654,"l":95.5278279816,"c":96.5819987018,"v":1796640.5904538545,"t":1734040800}
+{"o":96.5819987018,"h":96.7738428426,"l":95.4440022648,"c":96.0344484208,"v":1227184.6497350361,"t":1734044400}
+{"o":96.0344484208,"h":96.7041912232,"l":95.7646704886,"c":96.1269439854,"v":1261600.97291993,"t":1734048000}
+{"o":96.1269439854,"h":97.6136175407,"l":94.8287291963,"c":97.1419466024,"v":1275203.7649344495,"t":1734051600}
+{"o":97.1419466024,"h":98.3513307464,"l":96.7314892078,"c":97.8451387878,"v":1208283.9104764427,"t":1734055200}
+{"o":97.8451387878,"h":98.0727114774,"l":97.4972898606,"c":97.7463258573,"v":1198225.458600153,"t":1734058800}
+{"o":97.7463258573,"h":101.8574523324,"l":97.0069376599,"c":101.1552576268,"v":1002430.3125012746,"t":1734062400}
+{"o":101.1552576268,"h":101.5691802311,"l":100.9916855651,"c":101.0267749605,"v":1288511.3803926378,"t":1734066000}
+{"o":101.0267749605,"h":101.4989696734,"l":99.6359054903,"c":100.3412525983,"v":1186846.8947870613,"t":1734069600}
+{"o":100.3412525983,"h":100.8191487541,"l":99.0003507861,"c":100.6617956109,"v":1046996.2607881502,"t":1734073200}
+{"o":100.6617956109,"h":101.3146813106,"l":100.2368288776,"c":101.2529305005,"v":843776.090880589,"t":1734076800}
+{"o":101.2529305005,"h":101.4168296413,"l":100.4127260725,"c":100.8782223486,"v":875045.993632763,"t":1734080400}
+{"o":100.8782223486,"h":101.4190230867,"l":100.3343376166,"c":101.2532918631,"v":1059331.5310342032,"t":1734084000}
+{"o":101.2532918631,"h":101.9090675414,"l":100.9793122484,"c":101.1257215374,"v":893430.3807260608,"t":1734087600}
+{"o":101.1257215374,"h":101.6264251121,"l":100.2664708534,"c":100.700763763,"v":1096525.2941568249,"t":1734091200}
+{"o":100.700763763,"h":100.7511956671,"l":99.0404957144,"c":99.8017945689,"v":1186713.0079513907,"t":1734094800}
+{"o":99.8017945689,"h":100.4463952802,"l":98.9027509394,"c":100.246410181,"v":1287368.9686991887,"t":1734098400}
+{"o":100.246410181,"h":102.3997323862,"l":98.7624484461,"c":99.9587920807,"v":1629703.2167134471,"t":1734102000}
+{"o":99.9587920807,"h":101.4279694398,"l":99.3952942791,"c":99.5484297183,"v":1515207.9472428444,"t":1734105600}
+{"o":99.5484297183,"h":100.8783895346,"l":99.5190044513,"c":100.62733242,"v":1310491.7447116857,"t":1734109200}
+{"o":100.62733242,"h":100.7570944402,"l":99.8043585954,"c":100.0924815563,"v":1320923.5695362403,"t":1734112800}
+{"o":100.0924815563,"h":102.0875205091,"l":99.5526450485,"c":101.9828976413,"v":1255170.3147982801,"t":1734116400}
+{"o":101.9828976413,"h":103.6669431325,"l":101.8539553429,"c":103.3535260468,"v":1133734.4263131521,"t":1734120000}
+{"o":103.3535260468,"h":103.5847078964,"l":102.9581113619,"c":103.345082473,"v":1167933.3812352035,"t":1734123600}
+{"o":103.345082473,"h":103.6310879257,"l":99.8138957789,"c":101.0230368772,"v":1141771.4723967947,"t":1734127200}
+{"o":101.0230368772,"h":101.6068369266,"l":100.7466920891,"c":101.5347871123,"v":1063783.8478166189,"t":1734130800}
+{"o":101.5347871123,"h":101.7431748647,"l":101.0252591362,"c":101.3685314729,"v":1279497.9087622664,"t":1734134400}
+{"o":101.3685314729,"h":102.567559198,"l":100.5516208684,"c":101.1215930428,"v":1197222.1014755305,"t":1734138000}
+{"o":101.1215930428,"h":111.7508400423,"l":100.2233341757,"c":103.3563617534,"v":1171259.8161475039,"t":1734141600}
+{"o":103.3563617534,"h":105.0861823713,"l":103.1971621601,"c":104.3765629744,"v":1122323.1321937907,"t":1734145200}
+{"o":104.3765629744,"h":106.0166697164,"l":98.2215480305,"c":105.3041494462,"v":1009823.0957001506,"t":1734148800}
+{"o":105.3041494462,"h":105.6424240062,"l":105.1330324139,"c":105.6375885098,"v":876112.4075613648,"t":1734152400}
+{"o":105.6375885098,"h":106.3531510799,"l":105.1465736338,"c":105.4762647227,"v":938900.2560878475,"t":1734156000}
+{"o":105.4762647227,"h":105.6430700303,"l":105.0686388766,"c":105.1504122301,"v":943086.8663875286,"t":1734159600}
+{"o":105.1504122301,"h":105.5059704129,"l":104.8001595929,"c":105.3222050535,"v":970798.8007508276,"t":1734163200}
+{"o":105.3222050535,"h":105.4867721227,"l":103.9539044662,"c":104.1767551148,"v":981480.0423585761,"t":1734166800}
+{"o":104.1767551148,"h":104.238409064,"l":102.6235002862,"c":102.7855542523,"v":813606.3523552582,"t":1734170400}
+{"o":102.7855542523,"h":104.3145973413,"l":102.3908110719,"c":103.8595562087,"v":819174.1428675727,"t":1734174000}
+{"o":103.8595562087,"h":104.0054062622,"l":102.1126458118,"c":102.257056641,"v":978225.1586969807,"t":1734177600}
+{"o":102.257056641,"h":102.3914903695,"l":100.9945772391,"c":101.4894665772,"v":1143465.600818472,"t":1734181200}
+{"o":101.4894665772,"h":108.6688118604,"l":101.168693951,"c":105.3404468919,"v":1100271.5742761989,"t":1734184800}
+{"o":105.3404468919,"h":106.6939416457,"l":105.169035666,"c":106.3027460169,"v":1109037.1740236375,"t":1734188400}
+{"o":106.3027460169,"h":106.3027460169,"l":105.276405362,"c":105.8076652836,"v":1330636.8829174403,"t":1734192000}
+{"o":105.8076652836,"h":109.1275160554,"l":102.0196667642,"c":102.9827067396,"v":1215004.8780672308,"t":1734195600}
+{"o":102.9827067396,"h":103.4282168854,"l":101.6497530041,"c":102.6459718294,"v":1113422.766855096,"t":1734199200}
+{"o":102.6459718294,"h":103.325230447,"l":101.4892064106,"c":102.7703015807,"v":1034850.8738915795,"t":1734202800}
+{"o":102.7703015807,"h":103.0208358634,"l":101.3833884989,"c":101.6216416982,"v":1050635.9033910013,"t":1734206400}
+{"o":101.6216416982,"h":103.5645747844,"l":101.5594133061,"c":103.3621097169,"v":965505.4933930971,"t":1734210000}
+{"o":103.3621097169,"h":104.3828632555,"l":102.9822848569,"c":103.6678976283,"v":896964.4198698099,"t":1734213600}
+{"o":103.6678976283,"h":105.0595047102,"l":103.5650887594,"c":104.5684851983,"v":1013479.3726732789,"t":1734217200}
+{"o":104.5684851983,"h":104.8909275711,"l":104.0673880028,"c":104.5123299424,"v":963415.8441369059,"t":1734220800}
+{"o":104.5123299424,"h":106.1560431536,"l":102.8761330692,"c":103.6265556505,"v":891756.9169759913,"t":1734224400}
+{"o":103.6265556505,"h":104.0160931582,"l":103.4580950377,"c":103.6498183359,"v":781105.7010298186,"t":1734228000}
+{"o":103.6498183359,"h":103.7215744676,"l":102.8951177867,"c":102.8951177867,"v":819076.6090379888,"t":1734231600}
+{"o":102.8951177867,"h":104.036105221,"l":102.8513114405,"c":103.3009964919,"v":946280.9082752115,"t":1734235200}
+{"o":103.3009964919,"h":103.790849262,"l":102.7331502177,"c":102.7825021067,"v":821645.3216533002,"t":1734238800}
+{"o":102.7825021067,"h":104.0955295683,"l":101.9034609446,"c":103.1326210015,"v":818429.5503066888,"t":1734242400}
+{"o":103.1326210015,"h":103.3944298416,"l":101.9050658248,"c":102.6769764766,"v":1035337.3533947011,"t":1734246000}
+{"o":102.6769764766,"h":103.356796613,"l":102.2870256512,"c":103.2813649432,"v":868079.638038112,"t":1734249600}
+{"o":103.2813649432,"h":103.6901242784,"l":102.9910816982,"c":103.5917029731,"v":843718.8775048408,"t":1734253200}
+{"o":103.5917029731,"h":104.1635892049,"l":103.0358491773,"c":103.1950797277,"v":813057.0534125121,"t":1734256800}
+{"o":103.1950797277,"h":104.3315713686,"l":102.9892042156,"c":104.1967839008,"v":762647.0043760285,"t":1734260400}
+{"o":104.1967839008,"h":104.9389897996,"l":103.7094286438,"c":104.7818513817,"v":866849.2359370211,"t":1734264000}
+{"o":104.7818513817,"h":105.2437517606,"l":103.2823116711,"c":103.8778004035,"v":941240.0179147334,"t":1734267600}
+{"o":103.8778004035,"h":104.8659982649,"l":94.6186481289,"c":99.2019229153,"v":987370.1042797883,"t":1734271200}
+{"o":99.2019229153,"h":103.3590086375,"l":98.5366811262,"c":102.5837629686,"v":1017061.4196915912,"t":1734274800}
+{"o":102.5837629686,"h":103.3160137819,"l":101.953078855,"c":102.6823161431,"v":1052986.2961910297,"t":1734278400}
+{"o":102.6823161431,"h":102.7134545955,"l":100.9385514655,"c":101.2486012971,"v":1010468.5698265083,"t":1734282000}
+{"o":101.2486012971,"h":102.1429015696,"l":100.855716118,"c":101.9201703444,"v":882575.9038305058,"t":1734285600}
+{"o":101.9201703444,"h":102.4669166556,"l":101.8597906715,"c":102.0184872767,"v":992106.8715366434,"t":1734289200}
+{"o":102.0184872767,"h":102.139603168,"l":96.113363795,"c":96.9518558998,"v":970419.1673566825,"t":1734292800}
+{"o":96.9518558998,"h":102.7365184727,"l":95.2511732355,"c":100.498478582,"v":1231276.5670744299,"t":1734296400}
+{"o":100.498478582,"h":101.9000780469,"l":99.5140576485,"c":101.700805196,"v":1205911.5827765749,"t":1734300000}
+{"o":101.700805196,"h":104.5668325893,"l":100.0021458658,"c":102.2732494344,"v":1592465.7333902679,"t":1734303600}
+{"o":102.2732494344,"h":103.7229359597,"l":100.4700499732,"c":102.0091280044,"v":1644030.7736995164,"t":1734307200}
+{"o":102.0091280044,"h":102.5295983307,"l":100.6578082299,"c":101.0948745361,"v":1190163.3291206912,"t":1734310800}
+{"o":101.0948745361,"h":101.6010929259,"l":99.3141532277,"c":100.0549205417,"v":1233233.0117137474,"t":1734314400}
+{"o":100.0549205417,"h":100.3392665143,"l":99.2236099073,"c":99.5641713561,"v":1128356.9318582776,"t":1734318000}
+{"o":99.5641713561,"h":100.0192109336,"l":99.3697791112,"c":99.6442978749,"v":1053844.5696677382,"t":1734321600}
+{"o":99.6442978749,"h":100.1802274149,"l":84.2623987998,"c":84.9086700892,"v":988399.1409326482,"t":1734325200}
+{"o":84.9086700892,"h":100.9360164533,"l":80.8089600414,"c":81.1098675038,"v":992871.7336658017,"t":1734328800}
+{"o":81.1098675038,"h":103.1051141674,"l":80.1352190115,"c":93.2006903342,"v":1002219.3041810396,"t":1734332400}
+{"o":93.2006903342,"h":104.2830101067,"l":89.7659295803,"c":99.3973016863,"v":997961.9897716998,"t":1734336000}
+{"o":99.3973016863,"h":102.2669282917,"l":94.0631311821,"c":94.489001963,"v":993145.0217535043,"t":1734339600}
+{"o":94.489001963,"h":101.7219315317,"l":88.7953836817,"c":97.0330670744,"v":953475.7673538893,"t":1734343200}
+{"o":97.0330670744,"h":107.0618559086,"l":92.266513982,"c":93.960319298,"v":1259362.8604356446,"t":1734346800}
+{"o":93.960319298,"h":100.5608231286,"l":91.8900879805,"c":94.5229345807,"v":1775122.1227426541,"t":1734350400}
+{"o":94.5229345807,"h":100.2285244776,"l":92.3259919953,"c":99.2868945866,"v":1175672.3614838715,"t":1734354000}
+{"o":99.2868945866,"h":102.4963110415,"l":98.5531010191,"c":101.202764596,"v":1216211.3303930548,"t":1734357600}
+{"o":101.202764596,"h":101.9145449112,"l":100.0645444468,"c":100.6854349674,"v":1329756.423248807,"t":1734361200}
+{"o":100.6854349674,"h":102.0356121124,"l":100.614460902,"c":101.5218165631,"v":1505887.093132993,"t":1734364800}
+{"o":101.5218165631,"h":148.7003296271,"l":101.5217707587,"c":105.1882501417,"v":1379533.8078210701,"t":1734368400}
+{"o":105.1882501417,"h":107.2037093266,"l":99.8026620813,"c":102.9839423341,"v":1474629.2366825382,"t":1734372000}
+{"o":102.9839423341,"h":103.5925704345,"l":100.7150601188,"c":101.9616478587,"v":1371796.6888202885,"t":1734375600}
+{"o":101.9616478587,"h":102.0752017909,"l":98.8788307562,"c":99.469057387,"v":1306845.9932648523,"t":1734379200}
+{"o":99.469057387,"h":102.4636626768,"l":99.469057387,"c":101.0831498527,"v":1265546.0278045516,"t":1734382800}
+{"o":101.0831498527,"h":101.2173621875,"l":100.1765210318,"c":100.6796972501,"v":999209.5854485078,"t":1734386400}
+{"o":100.6796972501,"h":100.9323253981,"l":99.7468726844,"c":99.9020753556,"v":1096521.3369152946,"t":1734390000}
+{"o":99.9020753556,"h":105.4394931477,"l":97.8919489194,"c":101.9085895876,"v":1451173.1307312457,"t":1734393600}
+{"o":101.9085895876,"h":103.3412030236,"l":101.709109596,"c":103.0560553795,"v":1259570.9394411037,"t":1734397200}
+{"o":103.0560553795,"h":103.5849220832,"l":102.5556816164,"c":102.9050312629,"v":995357.9018355825,"t":1734400800}
+{"o":102.9050312629,"h":103.7518402496,"l":102.3253331578,"c":103.6090669738,"v":1127182.4328579218,"t":1734404400}
+{"o":103.6090669738,"h":103.7702847572,"l":102.1122174457,"c":103.0458235591,"v":994636.6968652053,"t":1734408000}
+{"o":103.0458235591,"h":103.5080647897,"l":102.5030340287,"c":103.3889812893,"v":1028679.6492661822,"t":1734411600}
+{"o":103.3889812893,"h":103.8826296434,"l":102.8326949455,"c":103.4328074265,"v":889420.6798235438,"t":1734415200}
+{"o":103.4328074265,"h":104.144895908,"l":103.3223843513,"c":103.6933197195,"v":1007950.3976273185,"t":1734418800}
+{"o":103.6933197195,"h":105.146459044,"l":103.1416874685,"c":104.4601710643,"v":1149679.1376079344,"t":1734422400}
+{"o":104.4601710643,"h":106.9092322358,"l":103.1581152727,"c":105.784887399,"v":1313421.581928432,"t":1734426000}
+{"o":105.784887399,"h":106.6919865657,"l":105.0790777691,"c":106.271299635,"v":1236619.0810775904,"t":1734429600}
+{"o":106.271299635,"h":106.9537757858,"l":105.4168128026,"c":105.7468288163,"v":1177157.7685010626,"t":1734433200}
+{"o":105.7468288163,"h":109.1944274376,"l":105.5055141389,"c":108.5882120649,"v":1649268.1431940713,"t":1734436800}
+{"o":108.5882120649,"h":109.7067708179,"l":101.5031535595,"c":102.3472162631,"v":3148258.1982745021,"t":1734440400}
+{"o":102.3472162631,"h":105.5223885241,"l":100.2663848668,"c":104.5466928402,"v":2304509.2046043263,"t":1734444000}
+{"o":104.5466928402,"h":107.7405719167,"l":102.1645557043,"c":106.7145978637,"v":2518734.4788088007,"t":1734447600}
+{"o":106.7145978637,"h":110.8806789827,"l":106.4025086586,"c":110.7247820162,"v":2437173.2608750295,"t":1734451200}
+{"o":110.7247820162,"h":111.4337309716,"l":109.7357696204,"c":110.9809304862,"v":1898960.3637745061,"t":1734454800}
+{"o":110.9809304862,"h":111.695070176,"l":109.5904971078,"c":111.1510558353,"v":1696121.0468843172,"t":1734458400}
+{"o":111.1510558353,"h":111.6399451114,"l":110.3137746386,"c":110.9652700215,"v":1508739.6614631955,"t":1734462000}
+{"o":110.9652700215,"h":111.4913965512,"l":109.3255544385,"c":109.999284333,"v":1570213.914589446,"t":1734465600}
+{"o":109.999284333,"h":110.1754990668,"l":108.9502410731,"c":109.39662945,"v":1442077.7675626292,"t":1734469200}
+{"o":109.39662945,"h":109.5216017253,"l":102.8966291821,"c":107.156981745,"v":1563403.6315948237,"t":1734472800}
+{"o":107.156981745,"h":110.3527331642,"l":105.6454955234,"c":110.0260865283,"v":1631790.6215016744,"t":1734476400}
+{"o":110.0260865283,"h":111.4346953987,"l":109.2841263712,"c":110.5519829091,"v":1722260.0364904827,"t":1734480000}
+{"o":110.5519829091,"h":111.0017765128,"l":107.5002569454,"c":107.7206832766,"v":1748122.4908206924,"t":1734483600}
+{"o":107.7206832766,"h":108.808967695,"l":107.3382202315,"c":107.8038773588,"v":1796476.8610278335,"t":1734487200}
+{"o":107.8038773588,"h":108.3838753527,"l":106.9453807101,"c":107.2105173114,"v":1530164.1592694104,"t":1734490800}
+{"o":107.2105173114,"h":110.6265377891,"l":105.9741892276,"c":110.2332022739,"v":1467496.8652975671,"t":1734494400}
+{"o":110.2332022739,"h":110.8031801947,"l":109.3165790704,"c":109.5193738967,"v":1369886.1880772267,"t":1734498000}
+{"o":109.5193738967,"h":110.0113738532,"l":108.410192553,"c":109.3145928921,"v":1434437.003957941,"t":1734501600}
+{"o":109.3145928921,"h":110.2222851853,"l":109.0073862634,"c":109.6091152273,"v":1238586.8153443749,"t":1734505200}
+{"o":109.6091152273,"h":110.2841654865,"l":108.5449760172,"c":109.2914575832,"v":1195832.5487688207,"t":1734508800}
+{"o":109.2914575832,"h":110.2895353704,"l":109.2432067899,"c":109.739639255,"v":1141568.1878384345,"t":1734512400}
+{"o":109.739639255,"h":111.1053185632,"l":109.2220026103,"c":110.5861280807,"v":1309429.4141270313,"t":1734516000}
+{"o":110.5861280807,"h":111.3763907717,"l":109.9203719192,"c":110.1768831618,"v":1162065.8153842289,"t":1734519600}
+{"o":110.1768831618,"h":110.6038183427,"l":108.2191917471,"c":109.1017028381,"v":1287968.6028298889,"t":1734523200}
+{"o":109.1017028381,"h":112.5640495954,"l":108.243462291,"c":110.3465144281,"v":1218004.6131944384,"t":1734526800}
+{"o":110.3465144281,"h":111.2562631607,"l":109.9076878059,"c":110.2164687421,"v":1505127.5792706113,"t":1734530400}
+{"o":110.2164687421,"h":114.4196689669,"l":109.7447013085,"c":113.5749597774,"v":1595446.2205977223,"t":1734534000}
+{"o":113.5749597774,"h":113.9674978881,"l":112.0281902356,"c":112.574180119,"v":1633949.1193308034,"t":1734537600}
+{"o":112.574180119,"h":113.9624521403,"l":111.4103398901,"c":113.3954200332,"v":1623690.7596852086,"t":1734541200}
+{"o":113.3954200332,"h":114.1329344438,"l":110.4001462709,"c":111.7370454597,"v":1601992.3000863157,"t":1734544800}
+{"o":111.7370454597,"h":111.9559342391,"l":107.7476347506,"c":108.4230761338,"v":2212719.8339810129,"t":1734548400}
+{"o":108.4230761338,"h":116.5886954705,"l":105.24409858,"c":113.5458271448,"v":3640920.5374523262,"t":1734552000}
+{"o":113.5458271448,"h":116.2348550765,"l":111.0700620154,"c":115.420227842,"v":1940377.0952868499,"t":1734555600}
+{"o":115.420227842,"h":116.1004771138,"l":113.1366240966,"c":114.0921749066,"v":1405716.62925875,"t":1734559200}
+{"o":114.0921749066,"h":114.7417807499,"l":112.2948016028,"c":114.2175405824,"v":1552133.4461619086,"t":1734562800}
+{"o":114.2175405824,"h":118.6434216845,"l":113.6725474714,"c":117.4667781546,"v":1539320.1171595457,"t":1734566400}
+{"o":117.4667781546,"h":119.5709224137,"l":114.4692042407,"c":116.7771238102,"v":1401909.9414536871,"t":1734570000}
+{"o":116.7771238102,"h":121.2313401548,"l":113.8976577248,"c":120.0412869413,"v":2267611.3794721873,"t":1734573600}
+{"o":120.0412869413,"h":123.7340434322,"l":119.5387138725,"c":122.4067277916,"v":1602748.1479227839,"t":1734577200}
+{"o":122.4067277916,"h":124.3035005376,"l":121.3684574997,"c":122.9403236028,"v":1165334.7197477708,"t":1734580800}
+{"o":122.9403236028,"h":124.7207738763,"l":122.7392100533,"c":124.3388900631,"v":1172459.6780759725,"t":1734584400}
+{"o":124.3388900631,"h":125.1872920515,"l":118.475703128,"c":119.4949159267,"v":1450419.8072026663,"t":1734588000}
+{"o":119.4949159267,"h":120.8677910259,"l":115.3867378609,"c":119.0956558972,"v":1348533.6833922723,"t":1734591600}
+{"o":119.0956558972,"h":119.1102443173,"l":117.0862166897,"c":117.3872338303,"v":1498745.2546507397,"t":1734595200}
+{"o":117.3872338303,"h":118.2361550338,"l":116.9528431924,"c":118.0718589414,"v":1302262.8135226588,"t":1734598800}
+{"o":118.0718589414,"h":119.5164933003,"l":117.6014,"c":118.9676977989,"v":1187492.0101463189,"t":1734602400}
+{"o":118.9676977989,"h":119.1633943502,"l":118.4010963156,"c":119.0012025054,"v":1069258.3378646586,"t":1734606000}
+{"o":119.0012025054,"h":123.3106679528,"l":116.4117200142,"c":120.9977930237,"v":1336676.3392867707,"t":1734609600}
+{"o":120.9977930237,"h":121.7830867304,"l":120.5611929512,"c":120.9572988344,"v":1513077.300634684,"t":1734613200}
+{"o":120.9572988344,"h":122.6087678459,"l":119.6594738766,"c":120.164422774,"v":1954335.7970207909,"t":1734616800}
+{"o":120.164422774,"h":122.7450651796,"l":117.3512405868,"c":121.8358461558,"v":2264901.1800770541,"t":1734620400}
+{"o":121.8358461558,"h":122.6758497866,"l":119.9325803489,"c":122.2243016718,"v":1912019.7573542241,"t":1734624000}
+{"o":122.2243016718,"h":126.5486313057,"l":115.5409118503,"c":119.9855453719,"v":2366486.4059093711,"t":1734627600}
+{"o":119.9855453719,"h":124.2080424926,"l":113.3343528255,"c":121.3793031116,"v":3262521.9687644183,"t":1734631200}
+{"o":121.3793031116,"h":124.6536465436,"l":116.4740383046,"c":121.6581511246,"v":2810018.2171806041,"t":1734634800}
+{"o":121.6581511246,"h":127.7724659603,"l":118.7343943404,"c":126.2806257217,"v":2820759.7955711652,"t":1734638400}
+{"o":126.2806257217,"h":130.0142735201,"l":124.5345986367,"c":126.3414346988,"v":1752245.5847457284,"t":1734642000}
+{"o":126.3414346988,"h":128.0132102857,"l":124.9315752556,"c":127.8184258283,"v":1552917.2193422997,"t":1734645600}
+{"o":127.8184258283,"h":127.8184258283,"l":125.4070441601,"c":125.7656239737,"v":1556517.5473458366,"t":1734649200}
+{"o":125.7656239737,"h":127.6970195248,"l":124.3351008207,"c":126.6421431078,"v":1861056.7559965295,"t":1734652800}
+{"o":126.6421431078,"h":127.4714998746,"l":125.3198782428,"c":125.9159923416,"v":1413866.607226959,"t":1734656400}
+{"o":125.9159923416,"h":129.6877900009,"l":125.6706225266,"c":128.8156514338,"v":1659392.4267580777,"t":1734660000}
+{"o":128.8156514338,"h":129.0484902749,"l":126.6821292544,"c":126.8952084443,"v":1239231.7451774622,"t":1734663600}
+{"o":126.8952084443,"h":127.8666733969,"l":125.8207571475,"c":125.8815080683,"v":1343233.5662821196,"t":1734667200}
+{"o":125.8815080683,"h":126.338775266,"l":123.4826845028,"c":123.8573916323,"v":1317896.1062007963,"t":1734670800}
+{"o":123.8573916323,"h":125.5977076047,"l":120.9147565479,"c":122.5720962735,"v":1877088.4218299473,"t":1734674400}
+{"o":122.5720962735,"h":125.9641032668,"l":122.5570230903,"c":123.5846178984,"v":1985979.3309385704,"t":1734678000}
+{"o":123.5846178984,"h":129.8250628532,"l":111.4011519228,"c":123.141264751,"v":2689343.6540421895,"t":1734681600}
+{"o":123.141264751,"h":126.4026908001,"l":120.7404568497,"c":123.882136946,"v":2683653.2293129363,"t":1734685200}
+{"o":123.882136946,"h":127.1127764344,"l":119.6118172193,"c":125.6856516114,"v":2688206.8183209156,"t":1734688800}
+{"o":125.6856516114,"h":130.6238518179,"l":120.5581424019,"c":123.5216310745,"v":2642540.4809339759,"t":1734692400}
+{"o":123.5216310745,"h":130.2542453948,"l":123.3969108131,"c":129.0773123467,"v":2396851.0994266081,"t":1734696000}
+{"o":129.0773123467,"h":138.2343654161,"l":127.9446156464,"c":135.8518337444,"v":2290796.4751162948,"t":1734699600}
+{"o":135.8518337444,"h":136.7042178205,"l":133.1382853257,"c":134.5393038082,"v":1804959.9052252593,"t":1734703200}
+{"o":134.5393038082,"h":136.6272020988,"l":128.6432199607,"c":130.3323537014,"v":1903581.6968055158,"t":1734706800}
+{"o":130.3323537014,"h":132.4153514222,"l":125.7794077364,"c":127.5163158067,"v":2221795.6937149055,"t":1734710400}
+{"o":127.5163158067,"h":128.9015191944,"l":126.9097054509,"c":128.3680078917,"v":1706491.7921257564,"t":1734714000}
+{"o":128.3680078917,"h":128.6348262192,"l":126.2808698568,"c":127.2959926502,"v":1573826.6587867448,"t":1734717600}
+{"o":127.2959926502,"h":129.1574401513,"l":123.6615019942,"c":124.4163941265,"v":1730444.8809900428,"t":1734721200}
+{"o":124.4163941265,"h":126.5043628861,"l":122.5889048469,"c":124.799171058,"v":1720598.8578437075,"t":1734724800}
+{"o":124.799171058,"h":125.4525656364,"l":122.7425968772,"c":124.7396297627,"v":1677731.7203484767,"t":1734728400}
+{"o":124.7396297627,"h":125.911818515,"l":122.1260849917,"c":123.6338595208,"v":1320119.7060507436,"t":1734732000}
+{"o":123.6338595208,"h":124.8729253508,"l":123.4564892495,"c":124.8729253508,"v":1336830.3437583358,"t":1734735600}
+{"o":124.8729253508,"h":125.233072838,"l":123.907616236,"c":124.6127349306,"v":1541031.5635312414,"t":1734739200}
+{"o":124.6127349306,"h":126.2391797658,"l":122.7451247461,"c":123.6309178749,"v":1729779.7773020028,"t":1734742800}
+{"o":123.6309178749,"h":123.9605896811,"l":122.7965200175,"c":123.0815096104,"v":1723776.2951240989,"t":1734746400}
+{"o":123.0815096104,"h":123.3953532211,"l":122.476594985,"c":122.9658513978,"v":1692388.2770580659,"t":1734750000}
+{"o":122.9658513978,"h":124.3274021562,"l":122.8799215802,"c":124.3274021562,"v":1471637.2761179209,"t":1734753600}
+{"o":124.3274021562,"h":126.074918994,"l":121.4886512828,"c":123.2674953476,"v":1411331.3609547401,"t":1734757200}
+{"o":123.2674953476,"h":124.418312807,"l":122.3942220747,"c":124.0225130649,"v":1381873.5699858423,"t":1734760800}
+{"o":124.0225130649,"h":125.6839853075,"l":122.6100042859,"c":122.6100042859,"v":1351706.6664503554,"t":1734764400}
+{"o":122.6100042859,"h":123.9021703725,"l":121.2559464476,"c":122.3740080605,"v":1284952.2203553212,"t":1734768000}
+{"o":122.3740080605,"h":124.1361553123,"l":121.0307789952,"c":122.9711797402,"v":1223867.6906423634,"t":1734771600}
+{"o":122.9711797402,"h":124.3885690055,"l":112.9138573166,"c":116.5099175216,"v":1238687.2047344889,"t":1734775200}
+{"o":116.5099175216,"h":120.8120128113,"l":115.1720967464,"c":119.77866433,"v":1294445.4083488432,"t":1734778800}
+{"o":119.77866433,"h":119.8917930687,"l":115.8998408818,"c":116.1824188897,"v":1728835.3887604284,"t":1734782400}
+{"o":116.1824188897,"h":120.5021604836,"l":113.7483267746,"c":118.550075049,"v":1993776.4540556273,"t":1734786000}
+{"o":118.550075049,"h":119.890423599,"l":117.3427298051,"c":117.6660541023,"v":1554974.7412883174,"t":1734789600}
+{"o":117.6660541023,"h":119.623665586,"l":117.3292764671,"c":119.2486298891,"v":1558560.5528055523,"t":1734793200}
+{"o":119.2486298891,"h":122.417565045,"l":116.8699465559,"c":119.9141632386,"v":1660088.24630018,"t":1734796800}
+{"o":119.9141632386,"h":120.6977318891,"l":117.7155998496,"c":119.9050135201,"v":1912025.333036036,"t":1734800400}
+{"o":119.9050135201,"h":123.4317196956,"l":112.6568726439,"c":121.1293000826,"v":1640312.7298150768,"t":1734804000}
+{"o":121.1293000826,"h":121.9014215319,"l":118.550480702,"c":121.156193385,"v":1660694.2340485088,"t":1734807600}
+{"o":121.156193385,"h":122.4176251892,"l":120.10252425,"c":121.2406489701,"v":1317932.3959448445,"t":1734811200}
+{"o":121.2406489701,"h":121.6621603604,"l":119.2873387916,"c":120.6093509764,"v":1307993.712178923,"t":1734814800}
+{"o":120.6093509764,"h":121.9766754417,"l":119.6729873762,"c":120.9390431568,"v":1139656.3342400496,"t":1734818400}
+{"o":120.9390431568,"h":121.7791741347,"l":119.198640396,"c":121.1105608538,"v":1245735.9765640029,"t":1734822000}
+{"o":121.1105608538,"h":122.4188852113,"l":119.5194753493,"c":121.425932147,"v":1323102.3155420194,"t":1734825600}
+{"o":121.425932147,"h":122.7874014589,"l":120.48035342,"c":122.0102019286,"v":1293430.1887682378,"t":1734829200}
+{"o":122.0102019286,"h":122.7314219344,"l":120.9134718785,"c":121.3751858231,"v":1266395.8631274186,"t":1734832800}
+{"o":121.3751858231,"h":122.670659958,"l":120.4462116799,"c":121.8805389576,"v":1228764.1602637416,"t":1734836400}
+{"o":121.8805389576,"h":124.4959759194,"l":120.0937862181,"c":122.2013894178,"v":1288680.0345243108,"t":1734840000}
+{"o":122.2013894178,"h":122.7939186893,"l":119.5977226384,"c":121.4705812479,"v":1592673.2971153755,"t":1734843600}
+{"o":121.4705812479,"h":123.5625259585,"l":121.0605317293,"c":123.1619915496,"v":1322260.9331628738,"t":1734847200}
+{"o":123.1619915496,"h":124.2647161099,"l":121.5225506158,"c":122.5711919217,"v":1241580.14251878,"t":1734850800}
+{"o":122.5711919217,"h":123.5318627926,"l":122.2620678858,"c":122.5745311449,"v":1221028.1909884517,"t":1734854400}
+{"o":122.5745311449,"h":124.2867273614,"l":122.1591529697,"c":123.3842351626,"v":1025947.2647458906,"t":1734858000}
+{"o":123.3842351626,"h":124.312318798,"l":122.2494918967,"c":122.4772182649,"v":1171325.5416738461,"t":1734861600}
+{"o":122.4772182649,"h":123.4017413756,"l":122.3357159091,"c":123.1435954459,"v":1225626.762893921,"t":1734865200}
+{"o":123.1435954459,"h":124.0955284422,"l":122.4602887716,"c":122.8146634968,"v":1190018.6487557148,"t":1734868800}
+{"o":122.8146634968,"h":123.4382227481,"l":121.878683931,"c":122.1007071024,"v":1266668.021923376,"t":1734872400}
+{"o":122.1007071024,"h":122.3319972116,"l":118.2528816438,"c":118.2528816438,"v":1544377.7826556433,"t":1734876000}
+{"o":118.2528816438,"h":120.5000516012,"l":118.2528816438,"c":120.1121160725,"v":1357508.641484885,"t":1734879600}
+{"o":120.1121160725,"h":121.1653245321,"l":119.1926458708,"c":120.8552316227,"v":1436354.480940786,"t":1734883200}
+{"o":120.8552316227,"h":121.054069128,"l":119.7087897306,"c":120.0175423115,"v":1488087.5596319204,"t":1734886800}
+{"o":120.0175423115,"h":121.5498823402,"l":118.4642663175,"c":118.9529288414,"v":1527784.0028630777,"t":1734890400}
+{"o":118.9529288414,"h":126.6923842844,"l":116.2405821674,"c":124.0559155399,"v":1588633.8413940195,"t":1734894000}
+{"o":124.0559155399,"h":125.8445031657,"l":122.9160851978,"c":125.6878190956,"v":1576933.7793129948,"t":1734897600}
+{"o":125.6878190956,"h":126.7413176576,"l":125.1556688193,"c":125.5330865746,"v":1338302.6398434555,"t":1734901200}
+{"o":125.5330865746,"h":126.1518024284,"l":122.3527840835,"c":124.8965545052,"v":1414001.1803156578,"t":1734904800}
+{"o":124.8965545052,"h":125.5313327266,"l":123.8370224186,"c":124.3824979885,"v":1301154.9666880786,"t":1734908400}
+{"o":124.3824979885,"h":124.4383927159,"l":120.4877280993,"c":121.4717569379,"v":1349320.6592077883,"t":1734912000}
+{"o":121.4717569379,"h":123.4265660635,"l":119.6805690344,"c":120.8891745067,"v":1599109.2446689166,"t":1734915600}
+{"o":120.8891745067,"h":122.0259888434,"l":119.6482978446,"c":121.8663700571,"v":1416303.0317183258,"t":1734919200}
+{"o":121.8663700571,"h":127.0199167998,"l":121.4671067184,"c":126.2361011083,"v":1514305.2225334544,"t":1734922800}
+{"o":126.2361011083,"h":127.2547013484,"l":122.9082301159,"c":123.518708259,"v":1183884.2247639101,"t":1734926400}
+{"o":123.518708259,"h":123.9546324593,"l":122.3814753692,"c":122.9849847593,"v":1206259.3961566542,"t":1734930000}
+{"o":122.9849847593,"h":123.3139579742,"l":120.7884987409,"c":120.8784615383,"v":1420807.9027487342,"t":1734933600}
+{"o":120.8784615383,"h":122.2059699244,"l":120.1588717422,"c":121.8115969914,"v":1195523.63113286,"t":1734937200}
+{"o":121.8115969914,"h":123.3146581988,"l":121.489863659,"c":123.2052363539,"v":1126988.4067548821,"t":1734940800}
+{"o":123.2052363539,"h":124.7555187973,"l":123.1425600911,"c":123.5123320323,"v":1239039.9968186063,"t":1734944400}
+{"o":123.5123320323,"h":124.2012455119,"l":122.1820677513,"c":123.5502850371,"v":1275736.3192772062,"t":1734948000}
+{"o":123.5502850371,"h":123.8552123248,"l":121.7410550501,"c":121.8546760421,"v":1431630.8458081884,"t":1734951600}
+{"o":121.8546760421,"h":122.8127381261,"l":121.361312184,"c":122.3438702725,"v":1327531.4330482292,"t":1734955200}
+{"o":122.3438702725,"h":122.4918723227,"l":120.2902086594,"c":121.2530322435,"v":1433786.8049653859,"t":1734958800}
+{"o":121.2530322435,"h":122.8450372438,"l":120.3574765577,"c":121.978386672,"v":1600335.1340477583,"t":1734962400}
+{"o":121.978386672,"h":123.3393701278,"l":119.8741382327,"c":120.1013292932,"v":1689649.0350247042,"t":1734966000}
+{"o":120.1013292932,"h":125.2315392187,"l":119.724196612,"c":124.8831783096,"v":1514923.0061094945,"t":1734969600}
+{"o":124.8831783096,"h":125.6617814628,"l":124.1643037655,"c":124.5450519661,"v":1383899.0799697826,"t":1734973200}
+{"o":124.5450519661,"h":125.5183818592,"l":124.0359367285,"c":124.8649347686,"v":1096949.8780617523,"t":1734976800}
+{"o":124.8649347686,"h":128.6018986147,"l":124.2865818918,"c":125.9637116591,"v":1227834.2305815232,"t":1734980400}
+{"o":125.9637116591,"h":128.8544893213,"l":119.6149948422,"c":122.5057076825,"v":1185619.2673699311,"t":1734984000}
+{"o":122.5057076825,"h":124.0442505072,"l":121.6521364794,"c":121.8844317648,"v":1475102.9574082347,"t":1734987600}
+{"o":121.8844317648,"h":123.5373311645,"l":121.6151884235,"c":123.4229780657,"v":1173565.5290200235,"t":1734991200}
+{"o":123.4229780657,"h":123.5644433843,"l":121.2624324183,"c":121.9400923437,"v":1154516.0954134946,"t":1734994800}
+{"o":121.9400923437,"h":122.1485377723,"l":120.8126051164,"c":121.8025010452,"v":1042358.4125665539,"t":1734998400}
+{"o":121.8025010452,"h":122.0819285599,"l":120.226157502,"c":120.3303680036,"v":976260.9400732539,"t":1735002000}
+{"o":120.3303680036,"h":121.5449723838,"l":119.3184901369,"c":120.4521450343,"v":1036880.437442363,"t":1735005600}
+{"o":120.4521450343,"h":121.8678106614,"l":120.4297098133,"c":121.7886367083,"v":927427.2752328848,"t":1735009200}
+{"o":121.7886367083,"h":122.5581606663,"l":120.7043971853,"c":122.0724770695,"v":910871.1376675456,"t":1735012800}
+{"o":122.0724770695,"h":122.6918967161,"l":121.5806498139,"c":122.6484872251,"v":892820.4495919199,"t":1735016400}
+{"o":122.6484872251,"h":122.7536664827,"l":121.4869153687,"c":121.6562219864,"v":793479.77529641,"t":1735020000}
+{"o":121.6562219864,"h":122.7245904881,"l":120.1722542357,"c":121.9308226542,"v":746543.2406869499,"t":1735023600}
+{"o":121.9308226542,"h":124.1832112361,"l":121.6053991554,"c":123.346163391,"v":980476.841937169,"t":1735027200}
+{"o":123.346163391,"h":124.1255298156,"l":121.7276581913,"c":122.5803744552,"v":1032848.8226807299,"t":1735030800}
+{"o":122.5803744552,"h":122.839736792,"l":121.3158582496,"c":121.3821682336,"v":1145021.577562331,"t":1735034400}
+{"o":121.3821682336,"h":123.0340582711,"l":121.024141902,"c":122.5880332386,"v":1162524.9767387642,"t":1735038000}
+{"o":122.5880332386,"h":122.8493653626,"l":120.2737739558,"c":120.444597694,"v":1002615.0677253881,"t":1735041600}
+{"o":120.444597694,"h":123.1349646898,"l":120.239772155,"c":122.9347489743,"v":1185742.0198661857,"t":1735045200}
+{"o":122.9347489743,"h":123.1174008216,"l":121.6392087263,"c":122.0005035533,"v":1247415.5060758786,"t":1735048800}
+{"o":122.0005035533,"h":124.9171431939,"l":121.5180678178,"c":124.1130447556,"v":1347012.1203970383,"t":1735052400}
+{"o":124.1130447556,"h":124.669421825,"l":122.0494740261,"c":122.1527902586,"v":1195262.8690747833,"t":1735056000}
+{"o":122.1527902586,"h":123.1593249591,"l":121.1449525987,"c":122.792190112,"v":1130529.9883182072,"t":1735059600}
+{"o":122.792190112,"h":123.9719320583,"l":122.2591514451,"c":122.6710736705,"v":1203979.1605472807,"t":1735063200}
+{"o":122.6710736705,"h":122.9000320758,"l":121.3642110727,"c":121.6521098118,"v":1108216.4087919139,"t":1735066800}
+{"o":121.6521098118,"h":121.8209608465,"l":120.3448993975,"c":121.1943615958,"v":1101671.5326228151,"t":1735070400}
+{"o":121.1943615958,"h":123.3088682751,"l":120.9374798424,"c":122.5211806214,"v":978061.9739796091,"t":1735074000}
+{"o":122.5211806214,"h":123.1250949405,"l":122.179557199,"c":122.6760434066,"v":922318.7076480524,"t":1735077600}
+{"o":122.6760434066,"h":123.5646935039,"l":122.0814921533,"c":122.7632720967,"v":907421.4344018808,"t":1735081200}
+{"o":122.7632720967,"h":123.2772592298,"l":122.3315547698,"c":123.0083163356,"v":1013053.2044431227,"t":1735084800}
+{"o":123.0083163356,"h":125.8574480752,"l":122.3286006544,"c":123.4603722879,"v":1329342.309491355,"t":1735088400}
+{"o":123.4603722879,"h":125.0801360851,"l":123.4195076188,"c":124.9043912401,"v":1162753.3171336411,"t":1735092000}
+{"o":124.9043912401,"h":125.4205353834,"l":123.6535007698,"c":123.8369662706,"v":918418.2389734872,"t":1735095600}
+{"o":123.8369662706,"h":123.9764013685,"l":122.9730660781,"c":123.5311802374,"v":765050.5311502105,"t":1735099200}
+{"o":123.5311802374,"h":123.9435416454,"l":122.9207631437,"c":123.5152206843,"v":715290.1393371726,"t":1735102800}
+{"o":123.5152206843,"h":124.2642177632,"l":122.7222434419,"c":123.175024049,"v":754469.0552245448,"t":1735106400}
+{"o":123.175024049,"h":123.7740401788,"l":121.4806067203,"c":122.7552988746,"v":706457.4855867835,"t":1735110000}
+{"o":122.7552988746,"h":123.3338028294,"l":122.2999880553,"c":122.5934887774,"v":765874.5093634492,"t":1735113600}
+{"o":122.5934887774,"h":124.6563994707,"l":122.2777469176,"c":124.2196852968,"v":600419.0389279284,"t":1735117200}
+{"o":124.2196852968,"h":127.0948694492,"l":123.2632789756,"c":124.1791662968,"v":798561.4421302815,"t":1735120800}
+{"o":124.1791662968,"h":124.6074857867,"l":122.7333505578,"c":123.177662829,"v":687062.2962158904,"t":1735124400}
+{"o":123.177662829,"h":123.8430401988,"l":122.7109234787,"c":123.3452460103,"v":776323.348898154,"t":1735128000}
+{"o":123.3452460103,"h":123.9853239701,"l":123.2348491755,"c":123.9202631936,"v":651506.2838669065,"t":1735131600}
+{"o":123.9202631936,"h":125.4594096813,"l":123.8601200636,"c":125.136048286,"v":782638.4540221707,"t":1735135200}
+{"o":125.136048286,"h":126.0337560451,"l":123.8851745026,"c":125.5512826562,"v":859294.8429733863,"t":1735138800}
+{"o":125.5512826562,"h":125.9035267032,"l":116.0787539111,"c":122.1626903732,"v":1019496.5029420408,"t":1735142400}
+{"o":122.1626903732,"h":123.0291845361,"l":121.6042659305,"c":123.0107824632,"v":927231.0815219622,"t":1735146000}
+{"o":123.0107824632,"h":123.28463582,"l":122.1541484757,"c":122.6428719159,"v":730073.2915040093,"t":1735149600}
+{"o":122.6428719159,"h":124.3521412914,"l":122.598248837,"c":123.230849507,"v":795558.1239165162,"t":1735153200}
+{"o":123.230849507,"h":123.8037377487,"l":119.9032055717,"c":120.1414671094,"v":840733.3731695664,"t":1735156800}
+{"o":120.1414671094,"h":121.2537625015,"l":118.9566628642,"c":119.873536122,"v":883962.8233538246,"t":1735160400}
+{"o":119.873536122,"h":120.4127481389,"l":119.3682962475,"c":120.0868424403,"v":811532.6041521786,"t":1735164000}
+{"o":120.0868424403,"h":125.8355876005,"l":119.9820017169,"c":125.2510421809,"v":753807.7833724023,"t":1735167600}
+{"o":125.2510421809,"h":126.9973462226,"l":124.45825127,"c":124.8093057096,"v":904638.9634996883,"t":1735171200}
+{"o":124.8093057096,"h":125.6798404487,"l":124.4805799838,"c":124.8939723693,"v":911657.6200528446,"t":1735174800}
+{"o":124.8939723693,"h":126.3181616802,"l":124.28979551,"c":124.9979937423,"v":935909.1355506447,"t":1735178400}
+{"o":124.9979937423,"h":126.97924066,"l":124.091181943,"c":126.0931009555,"v":1118639.7008907704,"t":1735182000}
+{"o":126.0931009555,"h":129.0992250982,"l":124.1225293934,"c":128.1614007068,"v":1176643.2062073553,"t":1735185600}
+{"o":128.1614007068,"h":128.45108132,"l":127.3598814315,"c":127.7853530154,"v":935270.340664994,"t":1735189200}
+{"o":127.7853530154,"h":128.1170678969,"l":126.0194375666,"c":127.3975451255,"v":1059310.395410697,"t":1735192800}
+{"o":127.3975451255,"h":132.3251418176,"l":126.2957515767,"c":130.1288891643,"v":911080.2837818824,"t":1735196400}
+{"o":130.1288891643,"h":132.8000766869,"l":126.7803713299,"c":129.5518579291,"v":1504806.5868982128,"t":1735200000}
+{"o":129.5518579291,"h":130.4192112634,"l":129.4287298365,"c":129.8136844685,"v":917832.9171071735,"t":1735203600}
+{"o":129.8136844685,"h":130.2362428302,"l":127.3043587369,"c":128.6776509882,"v":810305.549470279,"t":1735207200}
+{"o":128.6776509882,"h":130.0196627956,"l":128.622557526,"c":129.2450077933,"v":840889.1805023132,"t":1735210800}
+{"o":129.2450077933,"h":129.4802310277,"l":128.5169958883,"c":128.7243036366,"v":895108.4592481079,"t":1735214400}
+{"o":128.7243036366,"h":133.0634843662,"l":127.505020401,"c":131.8273481991,"v":909738.0050009812,"t":1735218000}
+{"o":131.8273481991,"h":132.5651782975,"l":130.7807054669,"c":131.5038110465,"v":1171418.4292011738,"t":1735221600}
+{"o":131.5038110465,"h":132.4600695439,"l":126.8299511841,"c":127.3671289163,"v":1099400.9858723949,"t":1735225200}
+{"o":127.3671289163,"h":128.9167571063,"l":127.1001901171,"c":128.6667438988,"v":1103920.4480379014,"t":1735228800}
+{"o":128.6667438988,"h":133.4304780425,"l":126.4898336422,"c":131.7297190225,"v":1109344.0258359776,"t":1735232400}
+{"o":131.7297190225,"h":132.5248866884,"l":130.3302507451,"c":131.659035441,"v":916190.8625283272,"t":1735236000}
+{"o":131.659035441,"h":131.7833272199,"l":130.2449174569,"c":131.5303215629,"v":790063.2181595743,"t":1735239600}
+{"o":131.5303215629,"h":132.6451733875,"l":130.0719489695,"c":131.6465727846,"v":913262.3235425674,"t":1735243200}
+{"o":131.6465727846,"h":132.7301196361,"l":130.3919941496,"c":132.4119092433,"v":971619.2076790227,"t":1735246800}
+{"o":132.4119092433,"h":132.8373523783,"l":130.2766244694,"c":130.451342944,"v":839056.5086098862,"t":1735250400}
+{"o":130.451342944,"h":130.8723984374,"l":128.8487014005,"c":130.3228992379,"v":859887.3599868227,"t":1735254000}
+{"o":130.3228992379,"h":130.9066983641,"l":129.4812345104,"c":130.7214886676,"v":900959.4043674886,"t":1735257600}
+{"o":130.7214886676,"h":131.3520378318,"l":125.2596643443,"c":126.8113414716,"v":755845.2883431831,"t":1735261200}
+{"o":126.8113414716,"h":127.7247775889,"l":126.2081559977,"c":126.6983199752,"v":779563.550365979,"t":1735264800}
+{"o":126.6983199752,"h":127.3889428064,"l":126.404881804,"c":127.1075253002,"v":745017.8852055038,"t":1735268400}
+{"o":127.1075253002,"h":128.6431558514,"l":127.0759787702,"c":127.3543290879,"v":763147.4926693661,"t":1735272000}
+{"o":127.3543290879,"h":127.53395666,"l":124.9040631559,"c":126.9507312811,"v":804524.1483082683,"t":1735275600}
+{"o":126.9507312811,"h":128.1427335237,"l":126.9507312811,"c":128.1166998296,"v":810381.0856843749,"t":1735279200}
+{"o":128.1166998296,"h":128.262369495,"l":124.6615430598,"c":125.2411321678,"v":1022726.6998260407,"t":1735282800}
+{"o":125.2411321678,"h":127.7749396051,"l":125.2301791305,"c":126.804556703,"v":1000863.8163869373,"t":1735286400}
+{"o":126.804556703,"h":130.4272185786,"l":116.6430397243,"c":119.2469672938,"v":1300951.2515217348,"t":1735290000}
+{"o":119.2469672938,"h":119.65039515,"l":116.6796957797,"c":117.9530824426,"v":861281.2491066502,"t":1735293600}
+{"o":117.9530824426,"h":118.2754073271,"l":117.42048396,"c":118.1780877603,"v":827013.268665984,"t":1735297200}
+{"o":118.1780877603,"h":118.2397498621,"l":117.6633468277,"c":117.8581143917,"v":808209.2532208271,"t":1735300800}
+{"o":117.8581143917,"h":117.9916901376,"l":116.7535903561,"c":117.023286882,"v":833146.7081482019,"t":1735304400}
+{"o":117.023286882,"h":119.8499276863,"l":114.9705701189,"c":118.4917173098,"v":1048704.5242180678,"t":1735308000}
+{"o":118.4917173098,"h":118.5266405025,"l":115.6390314071,"c":116.35110757,"v":1277524.5689087852,"t":1735311600}
+{"o":116.35110757,"h":116.6792890888,"l":115.2721132769,"c":116.5910208175,"v":1150148.8973051396,"t":1735315200}
+{"o":116.5910208175,"h":117.8695066942,"l":115.3975075474,"c":117.6522815186,"v":1100025.8948588665,"t":1735318800}
+{"o":117.6522815186,"h":118.3610204792,"l":117.3375455846,"c":118.1948244414,"v":806068.049560477,"t":1735322400}
+{"o":118.1948244414,"h":118.3893239796,"l":108.7615465955,"c":113.7206086512,"v":877604.7359094835,"t":1735326000}
+{"o":113.7206086512,"h":118.6311897794,"l":112.1944677712,"c":117.9811612466,"v":866644.4423843641,"t":1735329600}
+{"o":117.9811612466,"h":118.1397421282,"l":117.1281529198,"c":117.1984450714,"v":809409.5915376798,"t":1735333200}
+{"o":117.1984450714,"h":117.9372662264,"l":116.7351753719,"c":117.2783093379,"v":755211.6239431987,"t":1735336800}
+{"o":117.2783093379,"h":117.4565762555,"l":116.1830252683,"c":116.898586534,"v":800856.8918438207,"t":1735340400}
+{"o":116.898586534,"h":117.7184006348,"l":116.7920887404,"c":117.5044392325,"v":919263.6139312958,"t":1735344000}
+{"o":117.5044392325,"h":121.9762968495,"l":116.9367132695,"c":119.6570169033,"v":847048.9283765183,"t":1735347600}
+{"o":119.6570169033,"h":120.4203214314,"l":118.0268118432,"c":118.8812101446,"v":853391.1143525466,"t":1735351200}
+{"o":118.8812101446,"h":120.802092337,"l":118.7361313294,"c":120.2402953984,"v":817910.7865718168,"t":1735354800}
+{"o":120.2402953984,"h":120.4400408311,"l":119.7755574063,"c":119.8778412582,"v":655046.8882343582,"t":1735358400}
+{"o":119.8778412582,"h":121.0476413543,"l":119.3077354477,"c":120.7841594057,"v":679940.8624134761,"t":1735362000}
+{"o":120.7841594057,"h":120.9603186657,"l":120.2795567449,"c":120.6722765074,"v":654281.5986060534,"t":1735365600}
+{"o":120.6722765074,"h":121.615106375,"l":120.0544224877,"c":120.8218282195,"v":674468.1434358798,"t":1735369200}
+{"o":120.8218282195,"h":121.6766668506,"l":120.1171230988,"c":121.5951710459,"v":666432.00209851,"t":1735372800}
+{"o":121.5951710459,"h":122.4383736381,"l":121.4578835211,"c":121.5943623035,"v":661363.9819000331,"t":1735376400}
+{"o":121.5943623035,"h":121.7943528609,"l":121.098362052,"c":121.28552348,"v":680255.7486548598,"t":1735380000}
+{"o":121.28552348,"h":123.1451562503,"l":121.2620901106,"c":122.1909175978,"v":736705.2295605412,"t":1735383600}
+{"o":122.1909175978,"h":122.9706094956,"l":121.732302897,"c":121.9399639541,"v":733898.2412729283,"t":1735387200}
+{"o":121.9399639541,"h":123.0725735135,"l":121.9012521078,"c":122.8591326471,"v":880588.6224809536,"t":1735390800}
+{"o":122.8591326471,"h":124.3650506952,"l":122.3806862793,"c":123.8494350542,"v":1161141.1486549231,"t":1735394400}
+{"o":123.8494350542,"h":124.8487915625,"l":123.8491511283,"c":124.1343744965,"v":1011442.0068544946,"t":1735398000}
+{"o":124.1343744965,"h":125.7239649284,"l":123.7679932065,"c":125.6992231141,"v":1021566.7394634475,"t":1735401600}
+{"o":125.6992231141,"h":127.6822956496,"l":125.0791583773,"c":126.5247445652,"v":1060724.8525188696,"t":1735405200}
+{"o":126.5247445652,"h":127.3557671277,"l":125.6758172391,"c":125.8266062612,"v":945203.0312583382,"t":1735408800}
+{"o":125.8266062612,"h":126.0972719769,"l":125.5853920025,"c":125.8858369526,"v":878468.4643476037,"t":1735412400}
+{"o":125.8858369526,"h":126.04270062,"l":124.6191887113,"c":125.5125659762,"v":718032.8124764734,"t":1735416000}
+{"o":125.5125659762,"h":126.3859397028,"l":125.2773561456,"c":126.2931041689,"v":760208.5648527889,"t":1735419600}
+{"o":126.2931041689,"h":128.011370269,"l":126.0212985145,"c":126.7762900056,"v":850801.3329581433,"t":1735423200}
+{"o":126.7762900056,"h":127.2456116152,"l":126.1898572439,"c":126.9854565402,"v":937186.8104866825,"t":1735426800}
+{"o":126.9854565402,"h":127.1166372401,"l":125.8479330541,"c":126.0101179631,"v":932336.4301756279,"t":1735430400}
+{"o":126.0101179631,"h":126.3400960351,"l":124.2062943467,"c":125.1133360817,"v":827395.2115776491,"t":1735434000}
+{"o":125.1133360817,"h":126.5212406689,"l":124.3603757351,"c":125.188365285,"v":790253.1895397725,"t":1735437600}
+{"o":125.188365285,"h":126.0108197378,"l":124.2068568426,"c":125.6181853368,"v":1069203.1722769239,"t":1735441200}
+{"o":163.7898449568,"h":163.9914758378,"l":147.1123873914,"c":163.0117695857,"v":380155.7770190337,"t":1728244800}
+{"o":163.0117695857,"h":163.6117025913,"l":161.7493721947,"c":161.8922443742,"v":392220.4570027255,"t":1728248400}
+{"o":161.8922443742,"h":163.0459923166,"l":161.8777747706,"c":162.9021696506,"v":357899.5850234181,"t":1728252000}
+{"o":162.9021696506,"h":164.4770019454,"l":162.8993175276,"c":164.1659577531,"v":430112.5334137317,"t":1728255600}
+{"o":164.1659577531,"h":167.4694462831,"l":163.1030863688,"c":166.8165645485,"v":687385.8222378105,"t":1728259200}
+{"o":166.8165645485,"h":168.1810708188,"l":166.2016318037,"c":168.1165868561,"v":603145.9431759345,"t":1728262800}
+{"o":168.1165868561,"h":168.7716269445,"l":163.8812871617,"c":165.0240859318,"v":510915.0757243732,"t":1728266400}
+{"o":165.0240859318,"h":165.7164028765,"l":164.5416685023,"c":165.4825335796,"v":525001.7763133823,"t":1728270000}
+{"o":165.4825335796,"h":166.1420119908,"l":164.0903636047,"c":165.0534206982,"v":350937.4378112106,"t":1728273600}
+{"o":165.0534206982,"h":165.6245292561,"l":164.1349453839,"c":164.2217322753,"v":351732.2192520947,"t":1728277200}
+{"o":164.2217322753,"h":165.0148713031,"l":164.0698925148,"c":165.0148713031,"v":363373.4665504733,"t":1728280800}
+{"o":165.0148713031,"h":181.4716386667,"l":163.2141471352,"c":170.1038078773,"v":487052.2892122161,"t":1728284400}
+{"o":170.1038078773,"h":171.429942786,"l":162.9328861568,"c":163.4615432121,"v":425854.2072554424,"t":1728288000}
+{"o":163.4615432121,"h":165.6493659675,"l":161.58401,"c":164.2074252249,"v":443106.3606669757,"t":1728291600}
+{"o":164.2074252249,"h":164.2074252249,"l":162.7644700079,"c":163.3745277922,"v":383018.7337353702,"t":1728295200}
+{"o":163.3745277922,"h":164.2090351126,"l":162.1895033458,"c":164.1567410543,"v":405773.9351883141,"t":1728298800}
+{"o":164.1567410543,"h":164.220235231,"l":162.9429194707,"c":163.202889172,"v":498334.4029959007,"t":1728302400}
+{"o":163.202889172,"h":165.0942027569,"l":162.2223997282,"c":163.9205294639,"v":564252.2182743171,"t":1728306000}
+{"o":163.9205294639,"h":168.8130131118,"l":159.2646223894,"c":162.2169302592,"v":933578.0110301331,"t":1728309600}
+{"o":162.2169302592,"h":164.4539101292,"l":159.8985311263,"c":162.4393723699,"v":725753.8278050288,"t":1728313200}
+{"o":162.4393723699,"h":163.2326645616,"l":161.4310646121,"c":162.9635288861,"v":698738.010775558,"t":1728316800}
+{"o":162.9635288861,"h":163.1314069861,"l":162.0513898224,"c":162.8680400454,"v":534715.2621950485,"t":1728320400}
+{"o":162.8680400454,"h":162.9216574184,"l":158.994796541,"c":159.1460324427,"v":790256.4096524067,"t":1728324000}
+{"o":159.1460324427,"h":160.9579745679,"l":159.0580178548,"c":160.6640903904,"v":581330.3253611351,"t":1728327600}
+{"o":160.6640903904,"h":160.8812202482,"l":158.9985572004,"c":159.1398778081,"v":609022.2426665071,"t":1728331200}
+{"o":159.1398778081,"h":160.6077819901,"l":158.2163947886,"c":160.393552196,"v":392019.308817406,"t":1728334800}
+{"o":160.393552196,"h":160.4719359857,"l":157.6143341108,"c":157.8535410828,"v":458001.3785611988,"t":1728338400}
+{"o":157.8535410828,"h":159.0878956511,"l":156.7390328653,"c":157.2767122759,"v":686950.6048637916,"t":1728342000}
+{"o":157.2767122759,"h":158.472412844,"l":156.7720407391,"c":158.1423261115,"v":612701.5652469171,"t":1728345600}
+{"o":158.1423261115,"h":158.8746044668,"l":157.1747153141,"c":158.5026891297,"v":455183.0212988291,"t":1728349200}
+{"o":158.5026891297,"h":159.0235893102,"l":157.3682407669,"c":158.8023239446,"v":457975.0747098433,"t":1728352800}
+{"o":158.8023239446,"h":158.8023239446,"l":157.8789981343,"c":158.0606614272,"v":387543.0304394737,"t":1728356400}
+{"o":158.0606614272,"h":158.481599798,"l":156.9535353699,"c":157.5683717121,"v":417835.0670479593,"t":1728360000}
+{"o":157.5683717121,"h":157.722611232,"l":156.0682850176,"c":157.0081555108,"v":447877.0369302242,"t":1728363600}
+{"o":157.0081555108,"h":157.6819441892,"l":155.3625555962,"c":157.334975624,"v":440926.422446419,"t":1728367200}
+{"o":157.334975624,"h":157.3493975103,"l":154.9941913511,"c":156.2817294401,"v":459765.7562780982,"t":1728370800}
+{"o":156.2817294401,"h":157.0189248046,"l":155.8311279612,"c":156.7992917409,"v":395418.6979588114,"t":1728374400}
+{"o":156.7992917409,"h":157.2714471869,"l":154.5892583333,"c":155.4684188377,"v":369487.5538445776,"t":1728378000}
+{"o":155.4684188377,"h":156.1485809761,"l":155.0311450804,"c":155.8848449905,"v":347166.4909395938,"t":1728381600}
+{"o":155.8848449905,"h":156.5419644604,"l":155.6777485136,"c":156.3357382319,"v":331266.7931630809,"t":1728385200}
+{"o":156.3357382319,"h":156.4125789042,"l":154.9561960855,"c":155.0410778047,"v":376617.4294976499,"t":1728388800}
+{"o":155.0410778047,"h":156.9236747584,"l":154.3239712519,"c":156.8087730212,"v":499082.7649497003,"t":1728392400}
+{"o":156.8087730212,"h":157.4466156156,"l":154.0544296279,"c":155.8378804805,"v":700026.6010747299,"t":1728396000}
+{"o":155.8378804805,"h":156.1327429005,"l":152.6978611163,"c":154.4857493801,"v":704771.2972929042,"t":1728399600}
+{"o":154.4857493801,"h":155.6390892385,"l":153.3264427475,"c":155.4733355883,"v":611638.2266285605,"t":1728403200}
+{"o":155.4733355883,"h":155.7002489461,"l":152.893933618,"c":154.0722467096,"v":531321.0074215044,"t":1728406800}
+{"o":154.0722467096,"h":155.4486308419,"l":152.6366844438,"c":154.4036866449,"v":510431.3175150065,"t":1728410400}
+{"o":154.4036866449,"h":155.6446078679,"l":153.6503467687,"c":155.2281522034,"v":568872.3687048905,"t":1728414000}
+{"o":155.2281522034,"h":156.0518928065,"l":154.8637728794,"c":156.0518928065,"v":491440.764896505,"t":1728417600}
+{"o":156.0518928065,"h":156.3145769062,"l":155.544310684,"c":155.7833390289,"v":522855.3023338178,"t":1728421200}
+{"o":155.7833390289,"h":155.8413980572,"l":154.6719680728,"c":154.793812795,"v":533062.014183642,"t":1728424800}
+{"o":154.793812795,"h":155.1792873798,"l":154.1264096033,"c":155.0973310836,"v":362731.1070848905,"t":1728428400}
+{"o":155.0973310836,"h":155.8334251322,"l":154.5993048074,"c":155.8277796204,"v":533008.658125653,"t":1728432000}
+{"o":155.8277796204,"h":157.0558249375,"l":155.5469430511,"c":156.3846527453,"v":823904.9235844576,"t":1728435600}
+{"o":156.3846527453,"h":156.5323762207,"l":155.4310870703,"c":155.5493147328,"v":489387.0295763336,"t":1728439200}
+{"o":155.5493147328,"h":156.215113182,"l":155.0367358133,"c":155.5051384,"v":444367.4601270892,"t":1728442800}
+{"o":155.5051384,"h":155.661542129,"l":154.6513258677,"c":154.8745657995,"v":358821.1054710145,"t":1728446400}
+{"o":154.8745657995,"h":155.9227374066,"l":153.7194339663,"c":155.7186135609,"v":400901.4408317768,"t":1728450000}
+{"o":155.7186135609,"h":155.8522870819,"l":154.8259608984,"c":155.0907949325,"v":540976.8397450567,"t":1728453600}
+{"o":155.0907949325,"h":155.0923727675,"l":154.1425460684,"c":154.6140319841,"v":402501.3307802337,"t":1728457200}
+{"o":154.6140319841,"h":166.3287252917,"l":153.9016436907,"c":161.0711874597,"v":374029.33175879,"t":1728460800}
+{"o":161.0711874597,"h":161.5065494985,"l":160.7807482297,"c":161.3946250996,"v":411216.9715147021,"t":1728464400}
+{"o":161.3946250996,"h":161.6272578528,"l":160.491692717,"c":160.7212052077,"v":403398.2296496001,"t":1728468000}
+{"o":160.7212052077,"h":161.4579894999,"l":160.6037295897,"c":161.3468890097,"v":380815.7484647161,"t":1728471600}
+{"o":161.3468890097,"h":164.0423676224,"l":159.0237245162,"c":162.3190060805,"v":550809.7744300922,"t":1728475200}
+{"o":162.3190060805,"h":162.7238439225,"l":155.3535403324,"c":156.3033080186,"v":690548.3557538957,"t":1728478800}
+{"o":156.3033080186,"h":157.375011463,"l":155.8457311908,"c":156.5317202841,"v":621350.1329963342,"t":1728482400}
+{"o":156.5317202841,"h":158.5555223633,"l":156.523116167,"c":158.2515624449,"v":587115.9579926268,"t":1728486000}
+{"o":158.2515624449,"h":158.3035679496,"l":155.7351050063,"c":156.0695742605,"v":703987.3740749838,"t":1728489600}
+{"o":156.0695742605,"h":157.3343864283,"l":155.4882777474,"c":156.3074302428,"v":653357.9968685987,"t":1728493200}
+{"o":156.3074302428,"h":156.5951865991,"l":154.870841274,"c":155.653442125,"v":709356.4904977606,"t":1728496800}
+{"o":155.653442125,"h":156.2734756997,"l":154.5028964239,"c":156.1676008057,"v":710790.7356202406,"t":1728500400}
+{"o":156.1676008057,"h":156.1733320811,"l":153.5696718092,"c":153.7116326986,"v":814421.3609022137,"t":1728504000}
+{"o":153.7116326986,"h":155.1253016734,"l":153.517833714,"c":154.8222732835,"v":514947.8843290118,"t":1728507600}
+{"o":154.8222732835,"h":154.9350960933,"l":154.105250667,"c":154.1141123651,"v":573333.5575930576,"t":1728511200}
+{"o":154.1141123651,"h":154.6966154262,"l":154.019031098,"c":154.3054939518,"v":301455.0274929726,"t":1728514800}
+{"o":154.3054939518,"h":154.3054939518,"l":152.3974429093,"c":153.3127364217,"v":469195.9113525522,"t":1728518400}
+{"o":153.3127364217,"h":154.8468854981,"l":153.270693608,"c":154.3251103339,"v":450995.0156814852,"t":1728522000}
+{"o":154.3251103339,"h":154.9473643847,"l":154.1777667839,"c":154.7068891896,"v":410558.9545106399,"t":1728525600}
+{"o":154.7068891896,"h":155.4403425362,"l":154.4129398918,"c":154.8485262472,"v":322784.1813147033,"t":1728529200}
+{"o":154.8485262472,"h":155.3535761648,"l":154.6235024139,"c":154.8457571827,"v":322233.9336916361,"t":1728532800}
+{"o":154.8457571827,"h":155.9106753603,"l":153.520267853,"c":154.7259614368,"v":402176.353475499,"t":1728536400}
+{"o":154.7259614368,"h":154.8723794095,"l":154.2368454666,"c":154.6145302631,"v":348161.6365843627,"t":1728540000}
+{"o":154.6145302631,"h":154.6482704605,"l":153.7524965346,"c":153.7524965346,"v":375880.6505421688,"t":1728543600}
+{"o":153.7524965346,"h":154.2561417524,"l":152.5114561962,"c":152.5832728675,"v":402017.3035891231,"t":1728547200}
+{"o":152.5832728675,"h":152.8053090022,"l":150.948660893,"c":152.372105181,"v":415671.1288500546,"t":1728550800}
+{"o":152.372105181,"h":153.7213669309,"l":152.2557048765,"c":153.5221045059,"v":373756.6582153764,"t":1728554400}
+{"o":153.5221045059,"h":154.5998590929,"l":153.2587107681,"c":154.5196864781,"v":383024.3665471054,"t":1728558000}
+{"o":154.5196864781,"h":154.892422106,"l":152.1089650382,"c":153.0022298448,"v":653011.5883226859,"t":1728561600}
+{"o":153.0022298448,"h":154.299997362,"l":151.0974307189,"c":151.9998646217,"v":604740.423343253,"t":1728565200}
+{"o":151.9998646217,"h":152.6153532411,"l":149.9104801549,"c":151.2946675364,"v":642807.9021165643,"t":1728568800}
+{"o":151.2946675364,"h":152.6546690985,"l":150.7320217098,"c":152.6472297426,"v":532674.5809783771,"t":1728572400}
+{"o":152.6472297426,"h":153.0982389624,"l":151.5988919329,"c":151.9205759064,"v":546055.6440730627,"t":1728576000}
+{"o":151.9205759064,"h":152.4229447737,"l":150.1632216235,"c":150.4048718938,"v":633706.4845527589,"t":1728579600}
+{"o":150.4048718938,"h":151.1446796341,"l":149.1143924124,"c":151.0758918399,"v":812992.104585954,"t":1728583200}
+{"o":151.0758918399,"h":152.1418675862,"l":150.7133503975,"c":152.053095363,"v":570123.4136098418,"t":1728586800}
+{"o":152.053095363,"h":152.8413657904,"l":150.9918365814,"c":151.4744660825,"v":520530.8857401543,"t":1728590400}
+{"o":151.4744660825,"h":152.7142668972,"l":151.1339849934,"c":152.6455815864,"v":438476.8776754241,"t":1728594000}
+{"o":152.6455815864,"h":153.339447195,"l":151.7013300993,"c":152.6042666501,"v":478769.6330291968,"t":1728597600}
+{"o":152.6042666501,"h":153.2115200807,"l":152.5918083278,"c":153.137936804,"v":420499.891098097,"t":1728601200}
+{"o":153.137936804,"h":153.9495997888,"l":152.9022660024,"c":153.501930111,"v":554894.4171121905,"t":1728604800}
+{"o":153.501930111,"h":154.6747706109,"l":152.6530891059,"c":154.3304448513,"v":516972.2633535332,"t":1728608400}
+{"o":154.3304448513,"h":155.257575854,"l":153.804552488,"c":155.087454842,"v":381756.5615751912,"t":1728612000}
+{"o":155.087454842,"h":155.8128022901,"l":153.7449078404,"c":153.7449078404,"v":404852.9701749536,"t":1728615600}
+{"o":153.7449078404,"h":154.0953137854,"l":153.4479540654,"c":154.0495276837,"v":341717.8989473396,"t":1728619200}
+{"o":154.0495276837,"h":154.3783793702,"l":153.7569334905,"c":153.8695670795,"v":322152.215929354,"t":1728622800}
+{"o":153.8695670795,"h":154.9408062157,"l":153.8526122946,"c":154.5523548154,"v":405731.7337225279,"t":1728626400}
+{"o":154.5523548154,"h":155.1216132921,"l":154.0298330731,"c":154.1271180482,"v":369246.8619573101,"t":1728630000}
+{"o":154.1271180482,"h":154.6758996939,"l":153.8908092483,"c":154.4043131822,"v":349140.5833263794,"t":1728633600}
+{"o":154.4043131822,"h":155.3552038972,"l":154.3905110054,"c":155.1979718158,"v":426687.8647687417,"t":1728637200}
+{"o":155.1979718158,"h":155.9870984251,"l":154.6852608662,"c":154.9476069887,"v":433368.8150041708,"t":1728640800}
+{"o":154.9476069887,"h":155.4046021252,"l":154.5485525845,"c":155.0180747453,"v":371781.6735897921,"t":1728644400}
+{"o":155.0180747453,"h":156.3133855704,"l":154.8329253324,"c":156.1692757332,"v":516464.7503954281,"t":1728648000}
+{"o":156.1692757332,"h":157.1315129833,"l":155.4044163527,"c":156.8163423709,"v":585578.1108046444,"t":1728651600}
+{"o":156.8163423709,"h":167.4718142285,"l":156.7055918077,"c":159.2372413688,"v":692847.6128216072,"t":1728655200}
+{"o":159.2372413688,"h":161.059491071,"l":156.9091805992,"c":157.745412337,"v":823039.9933198952,"t":1728658800}
+{"o":157.745412337,"h":158.2871896043,"l":157.2033974988,"c":158.1970941535,"v":714655.5813088097,"t":1728662400}
+{"o":158.1970941535,"h":159.7227187168,"l":156.544145818,"c":159.5389214061,"v":768943.6549930095,"t":1728666000}
+{"o":159.5389214061,"h":159.7429636434,"l":158.5727103195,"c":159.3455554325,"v":672377.1392719432,"t":1728669600}
+{"o":159.3455554325,"h":160.1249268894,"l":158.6633318093,"c":158.9529245722,"v":618899.0604046173,"t":1728673200}
+{"o":158.9529245722,"h":159.6907623372,"l":158.6121081807,"c":159.5633501849,"v":501458.0546953615,"t":1728676800}
+{"o":159.5633501849,"h":159.9871749478,"l":159.305390724,"c":159.4037052835,"v":495483.0671837085,"t":1728680400}
+{"o":159.4037052835,"h":159.6384329085,"l":158.686463974,"c":159.3073332052,"v":515827.4853466101,"t":1728684000}
+{"o":159.3073332052,"h":159.4106932614,"l":156.1629430983,"c":156.5311396036,"v":482259.2386301477,"t":1728687600}
+{"o":156.5311396036,"h":157.705458134,"l":156.4782357362,"c":157.3400557814,"v":567455.6190024869,"t":1728691200}
+{"o":157.3400557814,"h":157.8894218424,"l":156.7450934283,"c":156.8840142778,"v":464123.1396122142,"t":1728694800}
+{"o":156.8840142778,"h":158.2433986277,"l":155.7578936387,"c":157.271666339,"v":402473.0516512105,"t":1728698400}
+{"o":157.271666339,"h":157.5323788381,"l":156.8838655028,"c":157.3942640534,"v":406096.1121354419,"t":1728702000}
+{"o":157.3942640534,"h":158.2511879388,"l":157.3520371108,"c":157.6697938902,"v":400434.4555434526,"t":1728705600}
+{"o":157.6697938902,"h":158.2459258168,"l":157.5689135324,"c":158.1549875109,"v":365356.5782100867,"t":1728709200}
+{"o":158.1549875109,"h":158.3030293537,"l":157.8508124393,"c":158.0091085726,"v":388522.0196023435,"t":1728712800}
+{"o":158.0091085726,"h":158.236076805,"l":157.583132867,"c":157.9074519199,"v":441417.3485841934,"t":1728716400}
+{"o":157.9074519199,"h":158.1994148952,"l":157.7375333627,"c":157.9734067397,"v":383654.8063690991,"t":1728720000}
+{"o":157.9734067397,"h":158.1523698905,"l":157.7074842252,"c":158.1523698905,"v":357608.3529601317,"t":1728723600}
+{"o":158.1523698905,"h":159.2408288671,"l":157.9091247228,"c":159.1319877631,"v":465130.7481638051,"t":1728727200}
+{"o":159.1319877631,"h":160.0287931878,"l":158.4857365982,"c":158.6287299888,"v":457713.5046375715,"t":1728730800}
+{"o":158.6287299888,"h":159.6685958738,"l":158.150213408,"c":159.4078220758,"v":732956.7544001653,"t":1728734400}
+{"o":159.4078220758,"h":159.7063019207,"l":158.6255576195,"c":158.8822108397,"v":576381.8350879011,"t":1728738000}
+{"o":158.8822108397,"h":159.7495721884,"l":158.5318986514,"c":159.339846624,"v":568475.5340605977,"t":1728741600}
+{"o":159.339846624,"h":159.6676939772,"l":158.0197824975,"c":158.4558900994,"v":615345.4983992127,"t":1728745200}
+{"o":158.4558900994,"h":159.6415008393,"l":157.4912961394,"c":158.1237613957,"v":710025.279134886,"t":1728748800}
+{"o":158.1237613957,"h":159.1827380174,"l":157.5719500474,"c":158.663759666,"v":614886.2056459123,"t":1728752400}
+{"o":158.663759666,"h":159.8493896467,"l":157.762706618,"c":159.0040458626,"v":513501.6120600643,"t":1728756000}
+{"o":159.0040458626,"h":159.7186165584,"l":158.7564510117,"c":159.3741885069,"v":427752.7367457224,"t":1728759600}
+{"o":159.3741885069,"h":159.5408596447,"l":159.1591204399,"c":159.3202922904,"v":408243.6530726317,"t":1728763200}
+{"o":159.3202922904,"h":160.5241212176,"l":159.0649671854,"c":159.3311002493,"v":479267.7221095936,"t":1728766800}
+{"o":159.3311002493,"h":159.8574594959,"l":158.9921638413,"c":159.6797177094,"v":455304.3287721401,"t":1728770400}
+{"o":159.6797177094,"h":159.7903212058,"l":158.4432070049,"c":158.5464678667,"v":488651.3970233327,"t":1728774000}
+{"o":158.5464678667,"h":159.3083285861,"l":158.5082844198,"c":158.8191482097,"v":463843.9379105473,"t":1728777600}
+{"o":158.8191482097,"h":160.3148122362,"l":157.4130819427,"c":159.4883286314,"v":451929.0376409913,"t":1728781200}
+{"o":159.4883286314,"h":159.6795417346,"l":159.2383211069,"c":159.6596025057,"v":410260.5111812703,"t":1728784800}
+{"o":159.6596025057,"h":159.6880644906,"l":156.8569259951,"c":158.7564388716,"v":439117.2100045901,"t":1728788400}
+{"o":158.7564388716,"h":159.6063595658,"l":158.6827700947,"c":159.4692171959,"v":445552.5664684044,"t":1728792000}
+{"o":159.4692171959,"h":160.3067646066,"l":158.9433665604,"c":159.665270181,"v":539623.2978006466,"t":1728795600}
+{"o":159.665270181,"h":160.1937151918,"l":159.4158713617,"c":159.5967620782,"v":423468.7863811793,"t":1728799200}
+{"o":159.5967620782,"h":159.9978907375,"l":159.0198644673,"c":159.593943221,"v":466727.6377626444,"t":1728802800}
+{"o":159.593943221,"h":160.2840027335,"l":159.1135076892,"c":159.4394214023,"v":477656.6634650327,"t":1728806400}
+{"o":159.4394214023,"h":161.169709004,"l":159.3695826099,"c":160.5281722678,"v":480760.5142452708,"t":1728810000}
+{"o":160.5281722678,"h":161.2985442875,"l":158.2198703895,"c":158.884599182,"v":480356.1661691514,"t":1728813600}
+{"o":158.884599182,"h":159.3437511849,"l":158.0815376917,"c":158.2231546573,"v":536414.3362895154,"t":1728817200}
+{"o":158.2231546573,"h":159.3926083895,"l":158.1126074019,"c":159.0783628641,"v":572422.3047009967,"t":1728820800}
+{"o":159.0783628641,"h":159.8497278374,"l":158.9107907191,"c":158.9209164126,"v":527897.2422463663,"t":1728824400}
+{"o":158.9209164126,"h":161.4959215144,"l":156.3390048808,"c":159.4207095349,"v":595546.5927468495,"t":1728828000}
+{"o":159.4207095349,"h":160.0908974368,"l":157.7582312191,"c":159.3460102766,"v":692449.556829468,"t":1728831600}
+{"o":159.3460102766,"h":160.2597393232,"l":158.4876358251,"c":160.0357457429,"v":603969.4239858335,"t":1728835200}
+{"o":160.0357457429,"h":161.301140991,"l":158.4924857999,"c":159.4695469434,"v":578336.5918796702,"t":1728838800}
+{"o":159.4695469434,"h":159.8868100513,"l":158.5926955523,"c":159.357792385,"v":584306.8922921509,"t":1728842400}
+{"o":159.357792385,"h":161.4158539523,"l":158.9169007223,"c":160.1091237682,"v":1240421.6724613004,"t":1728846000}
+{"o":160.1091237682,"h":160.5238998986,"l":158.3156202345,"c":160.4682296413,"v":798645.9727073513,"t":1728849600}
+{"o":160.4682296413,"h":162.2645121196,"l":159.6782179894,"c":161.7059804767,"v":588023.9806653779,"t":1728853200}
+{"o":161.7059804767,"h":162.7511144942,"l":161.1342106014,"c":161.6008283086,"v":621489.8146039948,"t":1728856800}
+{"o":161.6008283086,"h":161.6514726089,"l":160.1809030849,"c":161.5359081959,"v":509400.0065393914,"t":1728860400}
+{"o":161.5359081959,"h":161.7977529817,"l":160.5249303034,"c":160.9262469038,"v":532911.6976478276,"t":1728864000}
+{"o":160.9262469038,"h":162.2125333093,"l":160.9221157664,"c":161.6234648004,"v":675682.9315143636,"t":1728867600}
+{"o":161.6234648004,"h":162.7625045901,"l":160.87949848,"c":162.3187251401,"v":590979.0204677606,"t":1728871200}
+{"o":162.3187251401,"h":167.2565092579,"l":157.4262045909,"c":161.7706260662,"v":846815.0939231472,"t":1728874800}
+{"o":161.7706260662,"h":163.2108052072,"l":160.1954165144,"c":161.4720357718,"v":863731.2100576884,"t":1728878400}
+{"o":161.4720357718,"h":161.8193375614,"l":160.0317509834,"c":160.650493111,"v":545221.6724564621,"t":1728882000}
+{"o":160.650493111,"h":162.4556238764,"l":160.1573689252,"c":161.2503299182,"v":561877.8859761879,"t":1728885600}
+{"o":161.2503299182,"h":162.3896603385,"l":160.8215016632,"c":162.2926557995,"v":643185.7049481443,"t":1728889200}
+{"o":162.2926557995,"h":162.6557298463,"l":161.3008861289,"c":161.7187231355,"v":614424.4603360329,"t":1728892800}
+{"o":161.7187231355,"h":162.9738236222,"l":158.8203250705,"c":159.8039801669,"v":638830.548267976,"t":1728896400}
+{"o":159.8039801669,"h":160.8317653543,"l":159.495734674,"c":159.9654016061,"v":606588.9528804821,"t":1728900000}
+{"o":159.9654016061,"h":160.7318672546,"l":159.4752529879,"c":159.9271553063,"v":534086.0939311151,"t":1728903600}
+{"o":159.9271553063,"h":161.2414577971,"l":158.3541142417,"c":160.0279428603,"v":546637.4741708017,"t":1728907200}
+{"o":160.0279428603,"h":161.0672660786,"l":159.4391636923,"c":160.5666886024,"v":702867.1099203259,"t":1728910800}
+{"o":160.5666886024,"h":162.9648689373,"l":160.4795350454,"c":161.9460866892,"v":1152188.106154629,"t":1728914400}
+{"o":161.9460866892,"h":165.1455152471,"l":159.4366935637,"c":161.2238243402,"v":1257851.4861644325,"t":1728918000}
+{"o":161.2238243402,"h":161.4436982245,"l":159.1144393303,"c":159.5483579455,"v":961970.4367327673,"t":1728921600}
+{"o":159.5483579455,"h":160.5540904094,"l":159.3970946245,"c":160.0788451692,"v":811383.0594988172,"t":1728925200}
+{"o":160.0788451692,"h":160.7999118593,"l":159.7855319264,"c":160.3520401696,"v":807110.0543999337,"t":1728928800}
+{"o":160.3520401696,"h":160.9832914813,"l":159.784807882,"c":160.1398807067,"v":792297.6331327326,"t":1728932400}
+{"o":160.1398807067,"h":161.0727102892,"l":159.8671993458,"c":160.6368514981,"v":671073.3896020616,"t":1728936000}
+{"o":160.6368514981,"h":161.2567082027,"l":159.8936468317,"c":160.2643108554,"v":634970.1338979645,"t":1728939600}
+{"o":160.2643108554,"h":162.6284178618,"l":160.1736244214,"c":162.6026651066,"v":725231.8010518698,"t":1728943200}
+{"o":162.6026651066,"h":162.6094962322,"l":161.4271532117,"c":162.0880959171,"v":618397.8410577497,"t":1728946800}
+{"o":162.0880959171,"h":162.8962696687,"l":158.8523389381,"c":159.5325251949,"v":811841.1617498092,"t":1728950400}
+{"o":159.5325251949,"h":160.2526050231,"l":156.30743454,"c":156.8010726969,"v":658876.8680238886,"t":1728954000}
+{"o":156.8010726969,"h":157.6276499649,"l":153.9623430665,"c":154.5531822789,"v":573171.0856645474,"t":1728957600}
+{"o":154.5531822789,"h":156.632096658,"l":152.2962691335,"c":154.509847004,"v":637266.797988468,"t":1728961200}
+{"o":154.509847004,"h":158.0493120253,"l":154.0820316133,"c":157.7291609608,"v":543463.9036077765,"t":1728964800}
+{"o":157.7291609608,"h":157.9591858572,"l":154.7080240437,"c":156.1691352344,"v":583372.5258630454,"t":1728968400}
+{"o":156.1691352344,"h":156.8119312393,"l":154.7593652296,"c":155.8482374244,"v":503553.162055425,"t":1728972000}
+{"o":155.8482374244,"h":156.4483459095,"l":155.7567029052,"c":156.0955838637,"v":468209.1541396227,"t":1728975600}
+{"o":156.0955838637,"h":156.5850644798,"l":152.9401932941,"c":153.0872079627,"v":452181.3097518315,"t":1728979200}
+{"o":153.0872079627,"h":153.1570398546,"l":149.8380894226,"c":152.5914611305,"v":438302.7244100706,"t":1728982800}
+{"o":152.5914611305,"h":155.3692566052,"l":152.2900584723,"c":155.0558548769,"v":408359.9011349511,"t":1728986400}
+{"o":155.0558548769,"h":157.1918664391,"l":151.9244696904,"c":154.6488766491,"v":780059.7771272919,"t":1728990000}
+{"o":154.6488766491,"h":156.1767437791,"l":153.8853123458,"c":155.4034998685,"v":699955.8877059245,"t":1728993600}
+{"o":155.4034998685,"h":160.8853141183,"l":151.6503091793,"c":157.1376156201,"v":1031938.0110655903,"t":1728997200}
+{"o":157.1376156201,"h":159.0616609419,"l":142.8609475025,"c":151.9877385904,"v":1885177.1027894898,"t":1729000800}
+{"o":151.9877385904,"h":157.3488195943,"l":149.7366883998,"c":155.3958320252,"v":1442937.6859767104,"t":1729004400}
+{"o":155.3958320252,"h":158.3924266574,"l":154.1531396366,"c":156.0328248286,"v":1051581.3587392394,"t":1729008000}
+{"o":156.0328248286,"h":156.7327989862,"l":155.0806077652,"c":155.9029760079,"v":926672.1583801642,"t":1729011600}
+{"o":155.9029760079,"h":157.5113952452,"l":152.8738295299,"c":153.3263197003,"v":740486.3217436428,"t":1729015200}
+{"o":153.3263197003,"h":155.1409889596,"l":152.0769803059,"c":154.524449188,"v":770736.3230912812,"t":1729018800}
+{"o":154.524449188,"h":157.9409866648,"l":151.7581279405,"c":155.4496127577,"v":914224.5866926251,"t":1729022400}
+{"o":155.4496127577,"h":156.187053069,"l":154.3925638802,"c":155.8155986282,"v":718822.3855441117,"t":1729026000}
+{"o":155.8155986282,"h":156.2856705424,"l":155.1679414511,"c":155.2882532145,"v":548516.5108388254,"t":1729029600}
+{"o":155.2882532145,"h":157.3245546188,"l":153.7511498852,"c":156.9900740194,"v":664873.2108951147,"t":1729033200}
+{"o":156.9900740194,"h":157.2982602835,"l":155.6612453335,"c":156.0887718631,"v":684629.7523592839,"t":1729036800}
+{"o":156.0887718631,"h":158.3588679205,"l":155.2524685019,"c":157.1851552431,"v":903032.6887298567,"t":1729040400}
+{"o":157.1851552431,"h":158.5002796831,"l":153.0539901132,"c":156.3798923554,"v":802252.9435764701,"t":1729044000}
+{"o":156.3798923554,"h":156.598529289,"l":155.6195042022,"c":156.1583275932,"v":647916.4133416795,"t":1729047600}
+{"o":156.1583275932,"h":159.8986107189,"l":155.0364958905,"c":159.120587738,"v":672510.7202302971,"t":1729051200}
+{"o":159.120587738,"h":159.7801245899,"l":158.4337919636,"c":158.9931997052,"v":549643.9800090755,"t":1729054800}
+{"o":158.9931997052,"h":159.6776612027,"l":158.0381805504,"c":158.7379886045,"v":632105.5209238711,"t":1729058400}
+{"o":158.7379886045,"h":158.7945329394,"l":157.6866269175,"c":158.3204596731,"v":679869.3877953214,"t":1729062000}
+{"o":158.3204596731,"h":159.648750659,"l":158.1044388619,"c":159.2182986223,"v":750995.300173262,"t":1729065600}
+{"o":159.2182986223,"h":160.1668826804,"l":159.1280842797,"c":160.0202408126,"v":459745.1012026697,"t":1729069200}
+{"o":160.0202408126,"h":161.1436821542,"l":159.7209857066,"c":160.617251214,"v":614677.3094848017,"t":1729072800}
+{"o":160.617251214,"h":163.2281789148,"l":160.0576775843,"c":160.7055341847,"v":1550277.1261809033,"t":1729076400}
+{"o":160.7055341847,"h":161.2606761046,"l":159.1795109148,"c":160.2341764719,"v":1287672.6359390633,"t":1729080000}
+{"o":160.2341764719,"h":160.6893378967,"l":158.5835915173,"c":159.0799315775,"v":845613.1506890221,"t":1729083600}
+{"o":159.0799315775,"h":161.6918281042,"l":158.8483944476,"c":159.9351776417,"v":954693.1304834697,"t":1729087200}
+{"o":159.9351776417,"h":160.7213737146,"l":155.9918424656,"c":157.6247232083,"v":958820.0518339624,"t":1729090800}
+{"o":157.6247232083,"h":157.8892719926,"l":155.7629656745,"c":156.925395157,"v":984008.0090887352,"t":1729094400}
+{"o":156.925395157,"h":157.3300982048,"l":156.3460168907,"c":156.7202407433,"v":801502.0704425728,"t":1729098000}
+{"o":156.7202407433,"h":156.8905388956,"l":156.0086044272,"c":156.0825020018,"v":810483.6091574207,"t":1729101600}
+{"o":156.0825020018,"h":156.3752436848,"l":155.7130462628,"c":156.0684669563,"v":803285.2349778613,"t":1729105200}
+{"o":156.0684669563,"h":156.8627748503,"l":155.6561575059,"c":156.0458050323,"v":803383.7482775153,"t":1729108800}
+{"o":156.0458050323,"h":156.4191274272,"l":155.258874099,"c":155.5825822223,"v":685184.156109895,"t":1729112400}
+{"o":155.5825822223,"h":156.7299674803,"l":155.5318915168,"c":156.5012484341,"v":603877.001070176,"t":1729116000}
+{"o":156.5012484341,"h":156.5012484341,"l":155.6909041504,"c":155.8612167014,"v":697659.2486058061,"t":1729119600}
+{"o":155.8612167014,"h":158.8219897433,"l":155.8612167014,"c":158.1190927494,"v":758336.8164853234,"t":1729123200}
+{"o":158.1190927494,"h":158.8993769077,"l":156.1328755092,"c":158.7597619741,"v":712938.7261768118,"t":1729126800}
+{"o":158.7597619741,"h":158.94444074,"l":157.0309740219,"c":157.0400377801,"v":844118.2840813725,"t":1729130400}
+{"o":157.0400377801,"h":158.006658514,"l":156.8658031525,"c":157.8516177418,"v":749540.4093629377,"t":1729134000}
+{"o":157.8516177418,"h":158.0013784191,"l":156.2575162179,"c":156.4226091946,"v":623684.8082199146,"t":1729137600}
+{"o":156.4226091946,"h":156.8100753969,"l":155.511103649,"c":155.8683431697,"v":591094.9657184668,"t":1729141200}
+{"o":155.8683431697,"h":156.4474310248,"l":155.4042697176,"c":155.4058009882,"v":562181.9392454979,"t":1729144800}
+{"o":155.4058009882,"h":155.8016203307,"l":154.5359666087,"c":155.7517228688,"v":599370.2699824813,"t":1729148400}
+{"o":155.7517228688,"h":156.416045882,"l":155.2383199029,"c":156.3738200505,"v":558264.8745206908,"t":1729152000}
+{"o":156.3738200505,"h":156.5947113243,"l":155.8992516937,"c":156.1913088371,"v":508162.6478709131,"t":1729155600}
+{"o":156.1913088371,"h":156.4528623545,"l":153.7413400416,"c":154.7685123236,"v":572953.3265021851,"t":1729159200}
+{"o":154.7685123236,"h":154.9617028254,"l":152.4180861439,"c":153.644703628,"v":607458.4556436469,"t":1729162800}
+{"o":153.644703628,"h":157.2905376618,"l":153.4031483803,"c":157.2905376618,"v":646533.1171653105,"t":1729166400}
+{"o":157.2905376618,"h":158.0462438348,"l":156.1415158062,"c":156.8499653717,"v":814937.1918266515,"t":1729170000}
+{"o":156.8499653717,"h":157.0780821095,"l":153.8989014068,"c":155.9077556803,"v":1017160.176356773,"t":1729173600}
+{"o":155.9077556803,"h":157.0415378064,"l":154.8407912979,"c":156.824510978,"v":938168.3163024742,"t":1729177200}
+{"o":156.824510978,"h":156.8509774162,"l":154.2427711639,"c":155.2281003158,"v":818251.2952384807,"t":1729180800}
+{"o":155.2281003158,"h":155.4049401015,"l":153.1332358199,"c":153.3485030691,"v":924757.2565756135,"t":1729184400}
+{"o":153.3485030691,"h":153.4193997487,"l":149.8010861914,"c":150.7529834088,"v":941805.9017732732,"t":1729188000}
+{"o":150.7529834088,"h":151.9218850731,"l":150.5497552398,"c":151.5949523575,"v":765772.8457484718,"t":1729191600}
+{"o":151.5949523575,"h":152.7137838986,"l":151.5323374012,"c":151.848495093,"v":716566.9633283977,"t":1729195200}
+{"o":151.848495093,"h":152.5907040695,"l":151.8469087779,"c":152.3616221235,"v":621956.5050657204,"t":1729198800}
+{"o":152.3616221235,"h":153.2142209576,"l":152.3616221235,"c":153.2142209576,"v":561259.8941062391,"t":1729202400}
+{"o":153.2142209576,"h":153.2142209576,"l":152.4448211489,"c":152.728826578,"v":495426.5556840419,"t":1729206000}
+{"o":152.728826578,"h":152.9960217723,"l":151.9058252754,"c":152.0426616196,"v":597580.8467422948,"t":1729209600}
+{"o":152.0426616196,"h":155.0520944086,"l":151.8568688507,"c":154.6545265101,"v":699719.3382975957,"t":1729213200}
+{"o":154.6545265101,"h":155.5812862957,"l":154.2718921727,"c":155.4659589431,"v":700575.7817384717,"t":1729216800}
+{"o":155.4659589431,"h":155.5142443392,"l":154.0198726518,"c":154.1671741614,"v":674293.7851894364,"t":1729220400}
+{"o":154.1671741614,"h":155.033737847,"l":154.1653926159,"c":154.7311004451,"v":587069.4345467519,"t":1729224000}
+{"o":154.7311004451,"h":155.3674357452,"l":154.4784154748,"c":155.358181439,"v":648009.0253060297,"t":1729227600}
+{"o":155.358181439,"h":156.3318721019,"l":155.1777431274,"c":155.9760178493,"v":672084.4624099213,"t":1729231200}
+{"o":155.9760178493,"h":156.5379550685,"l":155.633225092,"c":156.250267288,"v":700310.2910156909,"t":1729234800}
+{"o":156.250267288,"h":156.6458882814,"l":155.831380732,"c":156.0029466442,"v":553241.9154926102,"t":1729238400}
+{"o":156.0029466442,"h":156.4427476019,"l":155.5223319886,"c":155.7935348737,"v":600625.9111586345,"t":1729242000}
+{"o":155.7935348737,"h":156.2666874523,"l":155.3031811176,"c":155.6021365766,"v":510979.0802401484,"t":1729245600}
+{"o":155.6021365766,"h":155.9602926287,"l":154.7496012322,"c":154.9265745537,"v":593787.0997741297,"t":1729249200}
+{"o":154.9265745537,"h":155.2517285563,"l":154.0313326067,"c":154.3228023297,"v":666231.6994287109,"t":1729252800}
+{"o":154.3228023297,"h":155.8507335363,"l":154.163883356,"c":155.7321662532,"v":744331.1954685056,"t":1729256400}
+{"o":155.7321662532,"h":156.7093342023,"l":154.9627929069,"c":156.3814249637,"v":987808.5961814965,"t":1729260000}
+{"o":156.3814249637,"h":157.5800577295,"l":155.5801877044,"c":156.7528565088,"v":865415.6978749475,"t":1729263600}
+{"o":156.7528565088,"h":158.057589746,"l":155.6356484948,"c":157.7375479969,"v":858120.7066515289,"t":1729267200}
+{"o":157.7375479969,"h":164.4415827714,"l":157.3353478033,"c":163.2306676236,"v":940714.3518806529,"t":1729270800}
+{"o":163.2306676236,"h":168.1494382311,"l":159.7809697015,"c":160.7188635888,"v":835212.7108310943,"t":1729274400}
+{"o":160.7188635888,"h":162.0702900008,"l":159.0541367313,"c":160.6450187989,"v":722512.7514841658,"t":1729278000}
+{"o":160.6450187989,"h":160.7789098646,"l":159.9569993431,"c":160.3668691688,"v":628960.0830808615,"t":1729281600}
+{"o":160.3668691688,"h":160.5707887448,"l":159.5597719878,"c":160.1562082792,"v":604924.068017324,"t":1729285200}
+{"o":160.1562082792,"h":160.1920554203,"l":159.6522148019,"c":160.1164053212,"v":525355.2660020307,"t":1729288800}
+{"o":160.1164053212,"h":160.9897282879,"l":159.973667486,"c":160.7073086284,"v":471365.2430241579,"t":1729292400}
+{"o":160.7073086284,"h":160.8734132064,"l":159.0954002177,"c":159.1979424819,"v":495062.8381884369,"t":1729296000}
+{"o":159.1979424819,"h":159.7371802315,"l":159.0612882473,"c":159.0612882473,"v":597928.5492640649,"t":1729299600}
+{"o":159.0612882473,"h":159.7616192405,"l":158.866171079,"c":159.7509523707,"v":585197.6639566846,"t":1729303200}
+{"o":159.7509523707,"h":160.7592224769,"l":159.222911977,"c":159.2400843418,"v":598478.6522792967,"t":1729306800}
+{"o":159.2400843418,"h":159.7925843911,"l":158.8591609255,"c":158.8666879503,"v":574975.2967982945,"t":1729310400}
+{"o":158.8666879503,"h":159.717301598,"l":158.8650495634,"c":159.6520721928,"v":501289.1056131054,"t":1729314000}
+{"o":159.6520721928,"h":159.8502442426,"l":159.2271297376,"c":159.3010109966,"v":479878.1202903892,"t":1729317600}
+{"o":159.3010109966,"h":159.4057192977,"l":158.8269951412,"c":159.2792943109,"v":546187.7435586366,"t":1729321200}
+{"o":159.2792943109,"h":159.7082466237,"l":159.2767433825,"c":159.4902642915,"v":681537.7312160106,"t":1729324800}
+{"o":159.4902642915,"h":161.8692186518,"l":159.2890884914,"c":160.983256765,"v":664874.5765386939,"t":1729328400}
+{"o":160.983256765,"h":161.132017963,"l":160.3084032427,"c":160.5323468882,"v":682707.427095423,"t":1729332000}
+{"o":160.5323468882,"h":161.6542692273,"l":159.7326742489,"c":160.7201923484,"v":919588.2242329096,"t":1729335600}
+{"o":160.7201923484,"h":168.3491346022,"l":160.6291656065,"c":162.1552719221,"v":857371.841244389,"t":1729339200}
+{"o":162.1552719221,"h":162.5034452625,"l":161.744929758,"c":162.2901945913,"v":830034.134895613,"t":1729342800}
+{"o":162.2901945913,"h":164.6315545546,"l":162.2624668767,"c":164.5928092213,"v":1278636.0380422571,"t":1729346400}
+{"o":164.5928092213,"h":165.185623309,"l":163.0739463181,"c":164.1508119215,"v":1252614.3392345083,"t":1729350000}
+{"o":164.1508119215,"h":164.9793449073,"l":159.3841864569,"c":164.0509820116,"v":1399890.7405128316,"t":1729353600}
+{"o":164.0509820116,"h":164.3785414511,"l":162.6564155848,"c":163.5907301363,"v":844946.5503987679,"t":1729357200}
+{"o":163.5907301363,"h":164.3471518891,"l":163.0643530769,"c":163.8284484446,"v":1075304.8276231447,"t":1729360800}
+{"o":163.8284484446,"h":164.8849617636,"l":163.7457742442,"c":164.3132068181,"v":949273.4254242739,"t":1729364400}
+{"o":164.3132068181,"h":164.895857446,"l":162.8639161732,"c":163.5547713198,"v":721510.335596004,"t":1729368000}
+{"o":163.5547713198,"h":164.6589174653,"l":163.4829774155,"c":163.780577448,"v":721177.3370541617,"t":1729371600}
+{"o":163.780577448,"h":165.7907236406,"l":160.7285705829,"c":162.739610764,"v":694738.7567626061,"t":1729375200}
+{"o":162.739610764,"h":163.702470159,"l":161.7190213642,"c":163.6461140242,"v":750073.050492011,"t":1729378800}
+{"o":163.6461140242,"h":164.4803247703,"l":162.5626048765,"c":162.6330180038,"v":770591.6066652251,"t":1729382400}
+{"o":162.6330180038,"h":163.2600719218,"l":161.4428277763,"c":162.5920078397,"v":739833.5067279942,"t":1729386000}
+{"o":162.5920078397,"h":164.0014090213,"l":162.1900324348,"c":163.2322527123,"v":585615.7632393028,"t":1729389600}
+{"o":163.2322527123,"h":163.7533680628,"l":162.796035278,"c":163.7119181498,"v":558970.9250128941,"t":1729393200}
+{"o":163.7119181498,"h":164.6683664625,"l":163.3181235917,"c":164.1720724503,"v":553073.7537982706,"t":1729396800}
+{"o":164.1720724503,"h":165.3778849794,"l":162.0476424908,"c":162.7871159966,"v":586084.3918608228,"t":1729400400}
+{"o":162.7871159966,"h":162.847008909,"l":159.0870847896,"c":159.7302104658,"v":525340.5132502143,"t":1729404000}
+{"o":159.7302104658,"h":159.9653999774,"l":156.6980318791,"c":156.8143473095,"v":500506.3821856235,"t":1729407600}
+{"o":156.8143473095,"h":157.3311581031,"l":156.4068148636,"c":156.7995886909,"v":583789.618200062,"t":1729411200}
+{"o":156.7995886909,"h":157.4490863312,"l":156.5164768233,"c":157.1643418941,"v":445613.2633214548,"t":1729414800}
+{"o":157.1643418941,"h":157.4201323972,"l":156.6270560771,"c":156.7995014398,"v":516724.5486199924,"t":1729418400}
+{"o":156.7995014398,"h":157.3401696536,"l":156.7767977209,"c":157.2158984753,"v":671715.3664532085,"t":1729422000}
+{"o":157.2158984753,"h":157.3126918436,"l":126.3059047869,"c":128.7495620712,"v":709140.5351583241,"t":1729425600}
+{"o":128.7495620712,"h":129.0906698704,"l":120.7755455985,"c":125.8056181363,"v":797236.860597362,"t":1729429200}
+{"o":125.8056181363,"h":134.2155800158,"l":124.8825734333,"c":130.8419001405,"v":1000339.6182865888,"t":1729432800}
+{"o":130.8419001405,"h":133.5246485935,"l":129.3008680339,"c":130.9105957896,"v":799888.197446215,"t":1729436400}
+{"o":130.9105957896,"h":131.1695103817,"l":129.8584622696,"c":130.3775975133,"v":771367.6734365614,"t":1729440000}
+{"o":130.3775975133,"h":133.6591616136,"l":123.9813561723,"c":124.7455763428,"v":736654.7883229209,"t":1729443600}
+{"o":124.7455763428,"h":128.1425333971,"l":124.6003798912,"c":127.4891321212,"v":717804.0694362919,"t":1729447200}
+{"o":127.4891321212,"h":127.9056751584,"l":123.1922232273,"c":123.6710354205,"v":657561.8601927825,"t":1729450800}
+{"o":123.6710354205,"h":130.6765673326,"l":123.1705351843,"c":128.7061657315,"v":706149.5132367144,"t":1729454400}
+{"o":128.7061657315,"h":132.5629955561,"l":128.5307642224,"c":132.4478034771,"v":788344.7600762177,"t":1729458000}
+{"o":132.4478034771,"h":135.476324845,"l":128.9751116606,"c":131.8466668716,"v":1073867.1890963006,"t":1729461600}
+{"o":131.8466668716,"h":133.0358958866,"l":127.4521796717,"c":129.2960533675,"v":1010410.589060955,"t":1729465200}
+{"o":129.2960533675,"h":135.2919728705,"l":124.5556494105,"c":133.9935410495,"v":1146754.8073145594,"t":1729468800}
+{"o":133.9935410495,"h":135.2870366108,"l":132.6878093137,"c":134.1486185017,"v":986163.0989955154,"t":1729472400}
+{"o":134.1486185017,"h":135.4468440626,"l":132.5145468112,"c":133.7810243911,"v":1046834.5575854527,"t":1729476000}
+{"o":133.7810243911,"h":134.8076310781,"l":133.062641927,"c":134.6069914805,"v":1438534.5173488522,"t":1729479600}
+{"o":134.6069914805,"h":135.7968494118,"l":132.8670230803,"c":135.403969586,"v":962467.0475721916,"t":1729483200}
+{"o":135.403969586,"h":136.3975221027,"l":134.2898205489,"c":134.6675152644,"v":891002.324743767,"t":1729486800}
+{"o":134.6675152644,"h":137.8937640572,"l":133.9409405211,"c":136.2610785879,"v":894925.9228447236,"t":1729490400}
+{"o":136.2610785879,"h":139.8423021352,"l":135.6926723442,"c":138.7599105446,"v":813039.07092044,"t":1729494000}
+{"o":138.7599105446,"h":139.6112874788,"l":136.3996886138,"c":136.8951683908,"v":1126880.527188964,"t":1729497600}
+{"o":136.8951683908,"h":137.6465442458,"l":134.1103415457,"c":137.0669462955,"v":965540.7870533649,"t":1729501200}
+{"o":137.0669462955,"h":139.240060067,"l":136.1409870762,"c":138.09978653,"v":726913.556510599,"t":1729504800}
+{"o":138.09978653,"h":139.6085323119,"l":135.158722371,"c":137.6173555873,"v":705586.6161703295,"t":1729508400}
+{"o":137.6173555873,"h":138.2197550729,"l":136.8094347727,"c":137.0720400547,"v":696523.3976496306,"t":1729512000}
+{"o":137.0720400547,"h":139.3336542897,"l":133.6652813695,"c":136.4049052722,"v":1129020.2834600031,"t":1729515600}
+{"o":136.4049052722,"h":138.2751912667,"l":125.6786975044,"c":130.5683359189,"v":983719.7049665111,"t":1729519200}
+{"o":130.5683359189,"h":132.0660644507,"l":129.1592499578,"c":132.0660644507,"v":829202.4270222377,"t":1729522800}
+{"o":132.0660644507,"h":134.7907595467,"l":130.3234859527,"c":133.5459896733,"v":937298.1232372626,"t":1729526400}
+{"o":133.5459896733,"h":134.7297459568,"l":130.3337850607,"c":131.5751590844,"v":1043503.5346612601,"t":1729530000}
+{"o":131.5751590844,"h":131.9177944303,"l":130.901491101,"c":131.5887568552,"v":982794.1937437351,"t":1729533600}
+{"o":131.5887568552,"h":133.4770676336,"l":131.5742237985,"c":133.248948656,"v":992974.8315946161,"t":1729537200}
+{"o":133.248948656,"h":133.2664335089,"l":131.9207837033,"c":132.195667729,"v":780167.931460223,"t":1729540800}
+{"o":132.195667729,"h":133.5173988925,"l":132.1931474574,"c":133.0200051206,"v":963499.9950953027,"t":1729544400}
+{"o":133.0200051206,"h":135.0792410909,"l":132.5505911548,"c":134.8470885673,"v":751328.0924705273,"t":1729548000}
+{"o":134.8470885673,"h":134.8470885673,"l":132.4871040899,"c":133.5317433627,"v":756704.9829560759,"t":1729551600}
+{"o":133.5317433627,"h":133.7786929496,"l":127.691678081,"c":131.4120059616,"v":997995.957334864,"t":1729555200}
+{"o":131.4120059616,"h":137.1525141362,"l":130.3020754255,"c":136.1638298333,"v":815570.331666428,"t":1729558800}
+{"o":136.1638298333,"h":137.1402602393,"l":135.3027756851,"c":135.61168285,"v":848169.5021576401,"t":1729562400}
+{"o":135.61168285,"h":136.0681642494,"l":134.2234122294,"c":135.943693673,"v":880126.6241830852,"t":1729566000}
+{"o":135.943693673,"h":137.6070193893,"l":135.0626405463,"c":135.9865672927,"v":881430.9109251716,"t":1729569600}
+{"o":135.9865672927,"h":138.9031627597,"l":135.7940498982,"c":137.615117824,"v":838680.6441296515,"t":1729573200}
+{"o":137.615117824,"h":138.2797299046,"l":137.3317747837,"c":137.4435569147,"v":763400.4484467702,"t":1729576800}
+{"o":137.4435569147,"h":137.6742527588,"l":136.3309501391,"c":136.4758771684,"v":841407.1243221503,"t":1729580400}
+{"o":136.4758771684,"h":141.7065491657,"l":133.9525380661,"c":140.3902476122,"v":897627.07475028,"t":1729584000}
+{"o":140.3902476122,"h":143.3038243433,"l":138.6521835393,"c":142.5814001381,"v":862128.294694597,"t":1729587600}
+{"o":142.5814001381,"h":143.9893113995,"l":141.8787534775,"c":143.8267048507,"v":721737.9938859025,"t":1729591200}
+{"o":143.8267048507,"h":147.6570564067,"l":143.7090238705,"c":146.5705066892,"v":783926.9399876712,"t":1729594800}
+{"o":146.5705066892,"h":149.3675004724,"l":144.6494454053,"c":146.5728494769,"v":917264.9495038571,"t":1729598400}
+{"o":146.5728494769,"h":147.3952219249,"l":145.3098629286,"c":146.4975025732,"v":912543.8485269181,"t":1729602000}
+{"o":146.4975025732,"h":151.0905429449,"l":146.0822853536,"c":150.0052989083,"v":1160764.8104019496,"t":1729605600}
+{"o":150.0052989083,"h":150.8558344655,"l":146.4335446667,"c":147.992267429,"v":1140119.8867557684,"t":1729609200}
+{"o":147.992267429,"h":148.3403569414,"l":145.6515923813,"c":146.5111148353,"v":939495.2683996807,"t":1729612800}
+{"o":146.5111148353,"h":151.8235632794,"l":144.9232244973,"c":149.9698746511,"v":893685.8536852075,"t":1729616400}
+{"o":149.9698746511,"h":152.5556478933,"l":149.0183089781,"c":150.680149725,"v":899063.8195901397,"t":1729620000}
+{"o":150.680149725,"h":151.6841975864,"l":148.7836354778,"c":150.4274721531,"v":842268.7093856756,"t":1729623600}
+{"o":150.4274721531,"h":150.7413522206,"l":149.789835868,"c":150.1964322052,"v":802636.3685571972,"t":1729627200}
+{"o":150.1964322052,"h":150.3043116912,"l":149.1432218145,"c":149.5769816501,"v":745204.6337976187,"t":1729630800}
+{"o":149.5769816501,"h":151.0420986738,"l":149.390936375,"c":150.8395140546,"v":687269.1229945858,"t":1729634400}
+{"o":150.8395140546,"h":151.0279319029,"l":147.7405226349,"c":149.633206039,"v":684035.0020608279,"t":1729638000}
+{"o":149.633206039,"h":151.2112893689,"l":148.0053559186,"c":149.6028848411,"v":663634.6052173255,"t":1729641600}
+{"o":149.6028848411,"h":150.805985407,"l":149.5516887935,"c":150.6785849153,"v":667767.5434957354,"t":1729645200}
+{"o":150.6785849153,"h":150.8363257378,"l":149.3662902853,"c":149.5204926332,"v":758615.4622269486,"t":1729648800}
+{"o":149.5204926332,"h":152.3447067943,"l":148.1768218695,"c":151.4516197631,"v":804218.3018414665,"t":1729652400}
+{"o":151.4516197631,"h":154.5664371783,"l":150.9954593342,"c":154.3214164063,"v":695887.0836628006,"t":1729656000}
+{"o":154.3214164063,"h":154.789966017,"l":152.8483593321,"c":153.453337301,"v":716831.965329517,"t":1729659600}
+{"o":153.453337301,"h":154.7991595157,"l":153.2984937065,"c":153.6647078444,"v":646043.1463138619,"t":1729663200}
+{"o":153.6647078444,"h":156.6315370398,"l":153.1768532288,"c":156.6315370398,"v":711827.5280193497,"t":1729666800}
+{"o":156.6315370398,"h":157.2592284608,"l":155.5174421807,"c":155.8396773806,"v":1076073.6730953001,"t":1729670400}
+{"o":155.8396773806,"h":156.9455630006,"l":155.1609277397,"c":156.5961897729,"v":949339.1727110035,"t":1729674000}
+{"o":156.5961897729,"h":157.6310825761,"l":155.6443668202,"c":155.8249502744,"v":876594.0110694662,"t":1729677600}
+{"o":155.8249502744,"h":157.7411151267,"l":155.6503684438,"c":157.2447694804,"v":838721.7046299699,"t":1729681200}
+{"o":157.2447694804,"h":157.9103591263,"l":155.9370869967,"c":157.3388574379,"v":1110968.2720678737,"t":1729684800}
+{"o":157.3388574379,"h":160.3251844107,"l":157.0487882126,"c":159.7673561124,"v":1175916.0661182757,"t":1729688400}
+{"o":159.7673561124,"h":159.9734483183,"l":158.073206921,"c":158.6047412222,"v":1365998.241025364,"t":1729692000}
+{"o":158.6047412222,"h":159.3154635202,"l":156.2649624591,"c":158.802824932,"v":1645382.5201766142,"t":1729695600}
+{"o":158.802824932,"h":159.2780526212,"l":156.2091720491,"c":156.4514265532,"v":1279611.2815534093,"t":1729699200}
+{"o":156.4514265532,"h":158.060768644,"l":156.277550159,"c":157.0444654577,"v":1409557.5298950879,"t":1729702800}
+{"o":157.0444654577,"h":160.6486978362,"l":154.2964554824,"c":160.2980839155,"v":1407107.6827178842,"t":1729706400}
+{"o":160.2980839155,"h":164.0406902034,"l":159.4584225744,"c":163.3936407552,"v":1265961.4757149178,"t":1729710000}
+{"o":163.3936407552,"h":166.1586492357,"l":158.9772708138,"c":160.5856079889,"v":1155722.0149184132,"t":1729713600}
+{"o":160.5856079889,"h":161.295446632,"l":157.4343646843,"c":158.203152485,"v":1125245.0302906053,"t":1729717200}
+{"o":158.203152485,"h":159.5029356671,"l":151.9505285401,"c":158.1594138789,"v":1061649.2305025097,"t":1729720800}
+{"o":158.1594138789,"h":159.2273711934,"l":157.7919388184,"c":158.0744943621,"v":898445.4243376398,"t":1729724400}
+{"o":158.0744943621,"h":160.2395678076,"l":151.9283021252,"c":159.9279079173,"v":972981.8718487415,"t":1729728000}
+{"o":159.9279079173,"h":161.5305941939,"l":157.293992437,"c":158.4281626998,"v":981996.6190900686,"t":1729731600}
+{"o":158.4281626998,"h":161.7058511635,"l":155.1630440911,"c":157.2492469403,"v":1172341.2020616513,"t":1729735200}
+{"o":157.2492469403,"h":158.6658172668,"l":156.0709336705,"c":157.7074648824,"v":1213879.2762565282,"t":1729738800}
+{"o":157.7074648824,"h":158.706571347,"l":157.0401089415,"c":157.1257537545,"v":1005709.671671199,"t":1729742400}
+{"o":157.1257537545,"h":157.9303887814,"l":155.9518124608,"c":156.7980995379,"v":786586.5739387315,"t":1729746000}
+{"o":156.7980995379,"h":160.7513829176,"l":156.2707640038,"c":160.0349947604,"v":914362.0170577454,"t":1729749600}
+{"o":160.0349947604,"h":161.0421604427,"l":159.5831633561,"c":160.1386912713,"v":919301.2497037681,"t":1729753200}
+{"o":160.1386912713,"h":164.278613401,"l":158.7353136838,"c":161.8497450725,"v":960956.5615373837,"t":1729756800}
+{"o":161.8497450725,"h":162.6244983416,"l":153.8269234486,"c":158.910140485,"v":1026577.5198315701,"t":1729760400}
+{"o":158.910140485,"h":160.8735741789,"l":158.3044203888,"c":160.5490393146,"v":830976.5282699867,"t":1729764000}
+{"o":160.5490393146,"h":161.618359898,"l":160.0526878824,"c":161.4442131812,"v":979709.1842180337,"t":1729767600}
+{"o":161.4442131812,"h":163.4540836326,"l":157.4876898913,"c":161.4933365781,"v":1016618.9706127618,"t":1729771200}
+{"o":161.4933365781,"h":164.1765254467,"l":161.1211222607,"c":162.7237693699,"v":1185308.1463074493,"t":1729774800}
+{"o":162.7237693699,"h":163.8915230607,"l":161.4583534347,"c":162.6398424573,"v":1155837.1211475395,"t":1729778400}
+{"o":162.6398424573,"h":165.0886509399,"l":160.772382254,"c":161.6079869357,"v":1174051.4736993185,"t":1729782000}
+{"o":161.6079869357,"h":164.5797821384,"l":160.8456393077,"c":162.8133952784,"v":984417.7603919765,"t":1729785600}
+{"o":162.8133952784,"h":163.2525854207,"l":153.638838225,"c":161.5688536784,"v":990110.2600756603,"t":1729789200}
+{"o":161.5688536784,"h":162.6919172497,"l":161.0070920969,"c":162.3625690804,"v":972569.9557032433,"t":1729792800}
+{"o":162.3625690804,"h":163.650508351,"l":161.8865875144,"c":163.429800745,"v":1023060.3704595808,"t":1729796400}
+{"o":163.429800745,"h":164.9215299739,"l":161.2274773438,"c":163.4103038687,"v":1040729.6440123298,"t":1729800000}
+{"o":163.4103038687,"h":164.6290452541,"l":162.7251939864,"c":163.9628590769,"v":1071637.5357724649,"t":1729803600}
+{"o":163.9628590769,"h":165.3775146167,"l":160.8571733965,"c":163.9391133437,"v":1243516.9448032521,"t":1729807200}
+{"o":163.9391133437,"h":167.2636514185,"l":160.5772504596,"c":165.0702282159,"v":1048712.1011818976,"t":1729810800}
+{"o":165.0702282159,"h":165.9183217283,"l":162.4414369447,"c":162.9510608574,"v":1029351.7477716617,"t":1729814400}
+{"o":162.9510608574,"h":163.3269826883,"l":158.4138154154,"c":159.3597784219,"v":924785.5125836945,"t":1729818000}
+{"o":159.3597784219,"h":160.0628006606,"l":158.760759106,"c":159.2950502134,"v":767641.3532984271,"t":1729821600}
+{"o":159.2950502134,"h":159.9153225884,"l":157.3333941658,"c":158.3232734139,"v":893955.024212484,"t":1729825200}
+{"o":158.3232734139,"h":163.4466341558,"l":156.6747217161,"c":161.6699704221,"v":765193.8882627669,"t":1729828800}
+{"o":161.6699704221,"h":162.5640574425,"l":160.7639164588,"c":162.0846261653,"v":657190.8262329516,"t":1729832400}
+{"o":162.0846261653,"h":167.5118710043,"l":161.6494219039,"c":164.4389564709,"v":845832.7546748252,"t":1729836000}
+{"o":164.4389564709,"h":164.7055545031,"l":162.2513792543,"c":162.7268555516,"v":799233.3191766277,"t":1729839600}
+{"o":162.7268555516,"h":163.6117030636,"l":161.339945013,"c":162.7800543365,"v":1199713.7811721689,"t":1729843200}
+{"o":162.7800543365,"h":163.6642511549,"l":161.2851074514,"c":163.511672424,"v":895213.0223364293,"t":1729846800}
+{"o":163.511672424,"h":164.1830692798,"l":162.7613909285,"c":163.8559580249,"v":921322.2986715981,"t":1729850400}
+{"o":163.8559580249,"h":164.4628604563,"l":163.5355571632,"c":164.0479091868,"v":706583.7801687167,"t":1729854000}
+{"o":164.0479091868,"h":164.8154201243,"l":163.6008760037,"c":163.8610587545,"v":770922.0529267016,"t":1729857600}
+{"o":163.8610587545,"h":165.5820886154,"l":160.1966528774,"c":162.3025605249,"v":917035.6563672549,"t":1729861200}
+{"o":162.3025605249,"h":164.5286920711,"l":156.0750999706,"c":158.1279762,"v":1103049.4639827937,"t":1729864800}
+{"o":158.1279762,"h":162.5697559578,"l":152.2044778455,"c":158.457830673,"v":1197218.3063822044,"t":1729868400}
+{"o":158.457830673,"h":160.1112559272,"l":155.7920337705,"c":158.4623526358,"v":1318634.1990723202,"t":1729872000}
+{"o":158.4623526358,"h":162.3217005718,"l":153.2535299017,"c":157.5900784038,"v":1359302.9497102089,"t":1729875600}
+{"o":157.5900784038,"h":162.9645890459,"l":154.6680586453,"c":160.8190967139,"v":1922036.8263842787,"t":1729879200}
+{"o":160.8190967139,"h":161.4446571808,"l":157.4559056212,"c":159.4513171966,"v":1286853.1962966786,"t":1729882800}
+{"o":159.4513171966,"h":160.2281837911,"l":156.7384848687,"c":158.5504374558,"v":990976.3492883884,"t":1729886400}
+{"o":158.5504374558,"h":160.879877109,"l":158.0797839292,"c":160.3695228414,"v":898517.4935410687,"t":1729890000}
+{"o":160.3695228414,"h":160.9900408957,"l":155.9939289518,"c":156.1897860606,"v":860192.2272475981,"t":1729893600}
+{"o":156.1897860606,"h":176.7753811251,"l":151.9580118805,"c":170.4230222735,"v":1931919.3540147038,"t":1729897200}
+{"o":170.4230222735,"h":173.6392267635,"l":169.3007259142,"c":170.6927698353,"v":1190016.8227107648,"t":1729900800}
+{"o":170.6927698353,"h":171.1522490143,"l":169.0954488818,"c":169.0954488818,"v":762283.2370345498,"t":1729904400}
+{"o":169.0954488818,"h":171.7719265295,"l":168.2118796391,"c":170.6404023931,"v":778504.7446962447,"t":1729908000}
+{"o":170.6404023931,"h":171.7771053005,"l":168.1011131832,"c":169.6448048319,"v":644948.1947208565,"t":1729911600}
+{"o":169.6448048319,"h":170.6780768641,"l":169.3188199909,"c":170.6176657434,"v":655633.4131556661,"t":1729915200}
+{"o":170.6176657434,"h":172.2357275009,"l":168.9330157742,"c":169.586477124,"v":634399.3319265189,"t":1729918800}
+{"o":169.586477124,"h":171.3573228569,"l":169.1519527831,"c":171.2163617238,"v":777250.1209005656,"t":1729922400}
+{"o":171.2163617238,"h":174.1155316205,"l":169.5118364048,"c":172.3101607558,"v":778042.5193555183,"t":1729926000}
+{"o":172.3101607558,"h":173.656486504,"l":172.1714186635,"c":173.3292770768,"v":707254.6709929829,"t":1729929600}
+{"o":173.3292770768,"h":175.9001004898,"l":173.0278705244,"c":175.4181758691,"v":746396.5491985306,"t":1729933200}
+{"o":175.4181758691,"h":176.6821229325,"l":169.9074204317,"c":172.1432664479,"v":869174.0267647388,"t":1729936800}
+{"o":172.1432664479,"h":173.3229421536,"l":171.1373963041,"c":171.533179048,"v":749898.4339629196,"t":1729940400}
+{"o":171.533179048,"h":174.8779070383,"l":171.1349583669,"c":174.2534812396,"v":697360.1922490905,"t":1729944000}
+{"o":174.2534812396,"h":176.6191587017,"l":172.6988597593,"c":175.3457935476,"v":697850.5394269702,"t":1729947600}
+{"o":175.3457935476,"h":175.9138323607,"l":174.539572745,"c":174.9730439309,"v":945199.2549022866,"t":1729951200}
+{"o":174.9730439309,"h":180.286430077,"l":174.5559262967,"c":179.0848097049,"v":855239.33617892,"t":1729954800}
+{"o":179.0848097049,"h":180.2886361326,"l":176.3773868666,"c":177.4701525772,"v":695358.7633288716,"t":1729958400}
+{"o":177.4701525772,"h":178.5182935786,"l":176.4937009358,"c":178.360451135,"v":737420.569063688,"t":1729962000}
+{"o":178.360451135,"h":178.6689127339,"l":175.6121318766,"c":176.2212695234,"v":793037.4100874368,"t":1729965600}
+{"o":176.2212695234,"h":178.6786868588,"l":176.2212695234,"c":177.9369459234,"v":753419.664526645,"t":1729969200}
+{"o":177.9369459234,"h":179.5790161832,"l":177.8111883311,"c":178.9889745148,"v":751010.4384230352,"t":1729972800}
+{"o":178.9889745148,"h":179.7456877696,"l":177.4209683944,"c":177.7387530526,"v":747258.5306184163,"t":1729976400}
+{"o":177.7387530526,"h":178.5243076464,"l":177.2522621127,"c":177.8119464991,"v":629012.3393754916,"t":1729980000}
+{"o":177.8119464991,"h":177.9894405763,"l":176.8948565152,"c":177.2392662026,"v":522581.4941951139,"t":1729983600}
+{"o":177.2392662026,"h":177.6424490038,"l":175.951711458,"c":177.0371957544,"v":641657.9970088608,"t":1729987200}
+{"o":177.0371957544,"h":179.710720147,"l":176.5755131755,"c":178.8707766169,"v":725266.7169969608,"t":1729990800}
+{"o":178.8707766169,"h":179.7711662556,"l":175.9338539972,"c":176.2742065491,"v":712985.437450798,"t":1729994400}
+{"o":176.2742065491,"h":177.1522814271,"l":175.3963906901,"c":176.794751805,"v":611866.4423676205,"t":1729998000}
+{"o":176.794751805,"h":177.4292465679,"l":176.365283764,"c":177.2289914418,"v":556814.9129650713,"t":1730001600}
+{"o":177.2289914418,"h":177.8709401275,"l":176.7059506573,"c":177.3144962571,"v":517210.1731946305,"t":1730005200}
+{"o":177.3144962571,"h":178.1586697444,"l":176.9185309851,"c":178.140283424,"v":550015.6793671983,"t":1730008800}
+{"o":178.140283424,"h":179.8573571678,"l":177.4713611949,"c":178.0256585101,"v":557222.0871358482,"t":1730012400}
+{"o":178.0256585101,"h":180.3641404721,"l":177.8927181444,"c":180.1401313568,"v":654596.473602439,"t":1730016000}
+{"o":180.1401313568,"h":180.3326576186,"l":178.5104378967,"c":179.4476767714,"v":737845.4440744891,"t":1730019600}
+{"o":179.4476767714,"h":179.5624222281,"l":178.3199069559,"c":178.4986262557,"v":675888.3407187782,"t":1730023200}
+{"o":178.4986262557,"h":181.7354553839,"l":178.2525214199,"c":180.7930816427,"v":641067.8749325959,"t":1730026800}
+{"o":180.7930816427,"h":183.6045107166,"l":180.7674106927,"c":182.5660725478,"v":907169.9090112147,"t":1730030400}
+{"o":182.5660725478,"h":183.6075443412,"l":181.8505982106,"c":182.8045239353,"v":894324.7038993991,"t":1730034000}
+{"o":182.8045239353,"h":183.9386795504,"l":182.4169229743,"c":183.1433879011,"v":898651.0531645096,"t":1730037600}
+{"o":183.1433879011,"h":184.461779659,"l":182.3605862154,"c":182.6435499643,"v":820709.7473575651,"t":1730041200}
+{"o":182.6435499643,"h":183.5134466552,"l":178.792134814,"c":181.0145939887,"v":787730.6355266077,"t":1730044800}
+{"o":181.0145939887,"h":183.0818914342,"l":172.9919928292,"c":173.0457770854,"v":814662.177832535,"t":1730048400}
+{"o":173.0457770854,"h":206.9690724601,"l":103.8585104839,"c":169.887499038,"v":756662.5766391328,"t":1730052000}
+{"o":169.887499038,"h":171.72974254,"l":168.4427487545,"c":170.6377931929,"v":842010.5444966805,"t":1730055600}
+{"o":170.6377931929,"h":171.4331315985,"l":170.0607063784,"c":170.3344329332,"v":809374.5619634945,"t":1730059200}
+{"o":170.3344329332,"h":171.467486005,"l":170.0408810036,"c":170.5444930517,"v":887239.4766081653,"t":1730062800}
+{"o":170.5444930517,"h":171.6054643535,"l":170.5444930517,"c":171.1725516186,"v":818859.8733198716,"t":1730066400}
+{"o":171.1725516186,"h":171.6702694948,"l":170.1106331728,"c":170.1451529154,"v":726918.0703852964,"t":1730070000}
+{"o":170.1451529154,"h":203.3738241764,"l":155.9665564017,"c":171.0289580751,"v":673068.7455611962,"t":1730073600}
+{"o":171.0289580751,"h":172.3139251384,"l":169.0202833339,"c":171.494769174,"v":574704.0630374313,"t":1730077200}
+{"o":171.494769174,"h":172.3171944337,"l":170.6097232889,"c":171.3677931221,"v":685615.1424315808,"t":1730080800}
+{"o":171.3677931221,"h":174.916931569,"l":171.2434749523,"c":173.9402882858,"v":740743.7953576297,"t":1730084400}
+{"o":173.9402882858,"h":173.9936030988,"l":172.0341304998,"c":173.4507349769,"v":706959.2237710882,"t":1730088000}
+{"o":173.4507349769,"h":175.4047456285,"l":171.3064966844,"c":174.4344545147,"v":771928.2448009535,"t":1730091600}
+{"o":174.4344545147,"h":174.7604426616,"l":172.6613917321,"c":173.7741436614,"v":599047.5825855152,"t":1730095200}
+{"o":173.7741436614,"h":175.9573213097,"l":173.6411763942,"c":174.9599820792,"v":728518.2040911873,"t":1730098800}
+{"o":174.9599820792,"h":176.677363225,"l":172.1504951959,"c":173.3559410899,"v":791594.985072323,"t":1730102400}
+{"o":173.3559410899,"h":174.6925367998,"l":172.956090966,"c":174.3809877917,"v":621490.7217634267,"t":1730106000}
+{"o":174.3809877917,"h":175.3468752856,"l":173.8666954574,"c":173.8811641234,"v":695131.5494035837,"t":1730109600}
+{"o":173.8811641234,"h":175.0676501062,"l":172.9863030218,"c":173.6282589807,"v":683573.6348123461,"t":1730113200}
+{"o":173.6282589807,"h":177.7527384877,"l":170.3262815641,"c":176.811246173,"v":778626.2958790774,"t":1730116800}
+{"o":176.811246173,"h":177.3161502314,"l":174.2544112981,"c":174.4652080334,"v":819955.4497743192,"t":1730120400}
+{"o":174.4652080334,"h":177.1864456537,"l":172.4224483075,"c":174.6907904065,"v":884844.0104967288,"t":1730124000}
+{"o":174.6907904065,"h":174.9394994361,"l":172.5813679226,"c":173.0475509382,"v":851378.1894986914,"t":1730127600}
+{"o":173.0475509382,"h":175.2628926916,"l":172.433727255,"c":173.5172692559,"v":944443.385915884,"t":1730131200}
+{"o":173.5172692559,"h":180.4876590717,"l":171.4139262556,"c":178.818703389,"v":1106341.4876364574,"t":1730134800}
+{"o":178.818703389,"h":180.0156123758,"l":178.6684967556,"c":179.4482840952,"v":853221.878916247,"t":1730138400}
+{"o":179.4482840952,"h":182.3072580817,"l":176.6434084442,"c":177.9489466085,"v":995173.8476484646,"t":1730142000}
+{"o":177.9489466085,"h":178.2536202004,"l":176.845322301,"c":178.1146042189,"v":811825.8193906968,"t":1730145600}
+{"o":178.1146042189,"h":179.8000314259,"l":174.1486297724,"c":175.4623797694,"v":697764.8493748039,"t":1730149200}
+{"o":175.4623797694,"h":177.5495942837,"l":175.187960134,"c":176.426550204,"v":1058347.0393365012,"t":1730152800}
+{"o":176.426550204,"h":177.2237471673,"l":172.8881406751,"c":173.6750815025,"v":834045.362491695,"t":1730156400}
+{"o":173.6750815025,"h":174.5881704141,"l":172.7591343748,"c":174.0348032437,"v":705325.5151634058,"t":1730160000}
+{"o":174.0348032437,"h":174.0918362781,"l":172.5223835439,"c":173.6555940621,"v":788452.7696051213,"t":1730163600}
+{"o":173.6555940621,"h":178.435223423,"l":170.609839632,"c":173.720556167,"v":1204322.7017640891,"t":1730167200}
+{"o":173.720556167,"h":175.4991776663,"l":171.7101852277,"c":173.6357085932,"v":822015.4366649179,"t":1730170800}
+{"o":173.6357085932,"h":174.5627072576,"l":159.8463860046,"c":171.3818052565,"v":667846.1434552119,"t":1730174400}
+{"o":171.3818052565,"h":173.3912930842,"l":169.5890969834,"c":172.3693134275,"v":759281.5214870139,"t":1730178000}
+{"o":172.3693134275,"h":172.690645934,"l":171.4870718078,"c":171.8093556621,"v":628309.6978031418,"t":1730181600}
+{"o":171.8093556621,"h":172.3465066091,"l":170.7465816603,"c":171.6070443865,"v":650723.8045815884,"t":1730185200}
+{"o":171.6070443865,"h":173.0777633556,"l":171.0415370873,"c":172.47799305,"v":640784.3775832416,"t":1730188800}
+{"o":172.47799305,"h":172.9424477125,"l":171.7950667057,"c":172.501775559,"v":622469.9353565404,"t":1730192400}
+{"o":172.501775559,"h":173.6070249844,"l":171.6214952716,"c":173.1788904418,"v":567804.5454568493,"t":1730196000}
+{"o":173.1788904418,"h":173.98805328,"l":172.5031733829,"c":173.058073997,"v":684750.0350104985,"t":1730199600}
+{"o":173.058073997,"h":173.5921938998,"l":171.4411539272,"c":171.4776387278,"v":755766.1756031835,"t":1730203200}
+{"o":171.4776387278,"h":179.0007289808,"l":170.2771412911,"c":171.7361292803,"v":790565.0306553008,"t":1730206800}
+{"o":171.7361292803,"h":173.4317361139,"l":170.3320511007,"c":172.1332147498,"v":1068074.8516430305,"t":1730210400}
+{"o":172.1332147498,"h":173.7008680103,"l":171.388334044,"c":173.1608646724,"v":1069074.3382757145,"t":1730214000}
+{"o":173.1608646724,"h":176.6746703046,"l":172.5134516157,"c":174.6526441535,"v":1304799.1641319266,"t":1730217600}
+{"o":174.6526441535,"h":175.9217747394,"l":172.1475321432,"c":173.193385991,"v":1017215.874969652,"t":1730221200}
+{"o":173.193385991,"h":174.3396277998,"l":172.4014557231,"c":173.5505435804,"v":1066764.560600884,"t":1730224800}
+{"o":173.5505435804,"h":178.5137726635,"l":169.7881709446,"c":174.6966075583,"v":1147809.8879023546,"t":1730228400}
+{"o":174.6966075583,"h":178.5981941703,"l":172.873283206,"c":176.2084848506,"v":900752.3372237289,"t":1730232000}
+{"o":176.2084848506,"h":177.3346346024,"l":165.298141157,"c":172.4955627289,"v":667634.7012828236,"t":1730235600}
+{"o":172.4955627289,"h":174.1142089534,"l":172.3564194782,"c":173.3260227907,"v":717569.3915910893,"t":1730239200}
+{"o":173.3260227907,"h":173.8669805496,"l":172.549936247,"c":173.093175258,"v":620222.7946810659,"t":1730242800}
+{"o":173.093175258,"h":173.4612174134,"l":171.4817175351,"c":172.3704202761,"v":620203.4557731372,"t":1730246400}
+{"o":172.3704202761,"h":173.7208649119,"l":170.6301691692,"c":173.5661093669,"v":675068.5604795768,"t":1730250000}
+{"o":173.5661093669,"h":174.5454019971,"l":172.7340925284,"c":173.3417296798,"v":633249.6981223089,"t":1730253600}
+{"o":173.3417296798,"h":174.1664099716,"l":168.3174559711,"c":169.0372377497,"v":645156.6032684802,"t":1730257200}
+{"o":169.0372377497,"h":173.8086153126,"l":168.5394869332,"c":172.2178539856,"v":512791.5637150251,"t":1730260800}
+{"o":172.2178539856,"h":173.4178116504,"l":171.2241671935,"c":171.5654410801,"v":566704.6604381171,"t":1730264400}
+{"o":171.5654410801,"h":172.3839891836,"l":170.2523250864,"c":170.4282038073,"v":579918.2860108056,"t":1730268000}
+{"o":170.4282038073,"h":171.0190994206,"l":169.8719542197,"c":170.3185081299,"v":580573.9713412076,"t":1730271600}
+{"o":170.3185081299,"h":170.9772130186,"l":168.2694246183,"c":168.3692309521,"v":691933.6215690797,"t":1730275200}
+{"o":168.3692309521,"h":169.1692948045,"l":168.1212778348,"c":168.5907583119,"v":507912.4022084267,"t":1730278800}
+{"o":168.5907583119,"h":168.6892765032,"l":167.6504515259,"c":167.7226209382,"v":495835.1466393208,"t":1730282400}
+{"o":167.7226209382,"h":167.945841148,"l":165.8935778324,"c":166.2227154978,"v":651845.5971924391,"t":1730286000}
+{"o":166.2227154978,"h":166.6369500198,"l":165.1958036333,"c":166.1225198409,"v":667282.4531032733,"t":1730289600}
+{"o":166.1225198409,"h":167.1639973244,"l":164.6147733885,"c":166.9992118613,"v":740975.2894576379,"t":1730293200}
+{"o":166.9992118613,"h":167.8255840826,"l":166.05375472,"c":166.4371224604,"v":792185.0599738817,"t":1730296800}
+{"o":166.4371224604,"h":166.5871574122,"l":159.5296373362,"c":161.0250251191,"v":912819.6984507939,"t":1730300400}
+{"o":161.0250251191,"h":164.2817846374,"l":159.7367801716,"c":164.0417744979,"v":867628.6821607933,"t":1730304000}
+{"o":164.0417744979,"h":164.4359992666,"l":163.4750376872,"c":164.3374596566,"v":885488.0576609122,"t":1730307600}
+{"o":164.3374596566,"h":166.7523289151,"l":161.0812055905,"c":161.5038865284,"v":929626.4764159203,"t":1730311200}
+{"o":161.5038865284,"h":162.1827266246,"l":160.8125313321,"c":161.7559403797,"v":712562.1806136,"t":1730314800}
+{"o":161.7559403797,"h":164.1209726615,"l":160.6937621962,"c":163.9392200697,"v":856976.748905464,"t":1730318400}
+{"o":163.9392200697,"h":164.2812372445,"l":161.2458346178,"c":162.5203245156,"v":765988.0797174626,"t":1730322000}
+{"o":162.5203245156,"h":162.9731218692,"l":162.1194653774,"c":162.7130603085,"v":559674.8568149412,"t":1730325600}
+{"o":162.7130603085,"h":163.4771265363,"l":162.1680107823,"c":162.2613133247,"v":470938.5040894707,"t":1730329200}
+{"o":162.2613133247,"h":162.8482255767,"l":161.9609488475,"c":162.6714954691,"v":471339.474584161,"t":1730332800}
+{"o":162.6714954691,"h":163.4444931209,"l":161.7962006317,"c":162.9264402109,"v":576609.9597961444,"t":1730336400}
+{"o":162.9264402109,"h":164.5729022087,"l":162.3861980581,"c":163.8526776197,"v":605929.7325171381,"t":1730340000}
+{"o":163.8526776197,"h":164.1096643103,"l":161.8216856233,"c":162.4660609518,"v":519470.618458293,"t":1730343600}
+{"o":162.4660609518,"h":168.8157933142,"l":162.3013655413,"c":168.6154708198,"v":495502.1092455161,"t":1730347200}
+{"o":168.6154708198,"h":169.4772164993,"l":166.9951476425,"c":167.2904292899,"v":499945.2424038043,"t":1730350800}
+{"o":167.2904292899,"h":167.4255087544,"l":165.5495286891,"c":165.8337643144,"v":479471.9156588942,"t":1730354400}
+{"o":165.8337643144,"h":166.9914120612,"l":165.3668455964,"c":166.6342007959,"v":441775.101328245,"t":1730358000}
+{"o":166.6342007959,"h":166.7055561275,"l":165.4546567074,"c":166.343888345,"v":494676.7961966927,"t":1730361600}
+{"o":166.343888345,"h":167.5429360462,"l":166.1467196161,"c":167.3504869102,"v":450759.1375631333,"t":1730365200}
+{"o":167.3504869102,"h":168.6176885368,"l":166.7599720537,"c":168.3474840059,"v":537173.7164573178,"t":1730368800}
+{"o":168.3474840059,"h":168.3894697219,"l":166.7526654964,"c":167.1272807777,"v":522908.8156953331,"t":1730372400}
+{"o":167.1272807777,"h":167.5416190705,"l":165.9820273661,"c":166.4054437695,"v":702004.8216585068,"t":1730376000}
+{"o":166.4054437695,"h":166.6059992324,"l":163.1534583351,"c":164.1577967343,"v":904536.6135881776,"t":1730379600}
+{"o":164.1577967343,"h":164.3492089334,"l":161.1146137849,"c":162.7275012122,"v":1198803.4381742987,"t":1730383200}
+{"o":162.7275012122,"h":164.8820824177,"l":162.5500448903,"c":162.8723307422,"v":972677.8499303682,"t":1730386800}
+{"o":162.8723307422,"h":162.9651220217,"l":161.4913715299,"c":162.0238539238,"v":801380.9370986493,"t":1730390400}
+{"o":162.0238539238,"h":163.4442450498,"l":161.6928983754,"c":162.5623532413,"v":775778.6098881052,"t":1730394000}
+{"o":162.5623532413,"h":162.7585901553,"l":160.8117560887,"c":161.8839421132,"v":954438.250002488,"t":1730397600}
+{"o":161.8839421132,"h":162.5961085281,"l":160.6266824827,"c":160.915130517,"v":800851.3457722529,"t":1730401200}
+{"o":160.915130517,"h":162.4142898647,"l":160.5973345003,"c":161.7379498302,"v":725213.6597588439,"t":1730404800}
+{"o":161.7379498302,"h":162.101313511,"l":161.1385838522,"c":161.2982187917,"v":671687.3419430786,"t":1730408400}
+{"o":161.2982187917,"h":161.9106263447,"l":159.8040300228,"c":161.657545346,"v":778831.8273773181,"t":1730412000}
+{"o":161.657545346,"h":162.3233956028,"l":160.1277703163,"c":160.8812465255,"v":657644.0881932426,"t":1730415600}
+{"o":160.8812465255,"h":161.7471872342,"l":160.5630985626,"c":161.2451228792,"v":549575.146736588,"t":1730419200}
+{"o":161.2451228792,"h":161.729109305,"l":158.7435273597,"c":159.4537059087,"v":740861.2554604444,"t":1730422800}
+{"o":159.4537059087,"h":160.1061834134,"l":157.7783157726,"c":159.9397428821,"v":856129.9135636925,"t":1730426400}
+{"o":159.9397428821,"h":160.6295385247,"l":159.1822165323,"c":159.4862162778,"v":589579.933516272,"t":1730430000}
+{"o":159.4862162778,"h":159.7933226948,"l":159.0283567014,"c":159.696350555,"v":499221.518257269,"t":1730433600}
+{"o":159.696350555,"h":159.9831032776,"l":158.9723232516,"c":159.148510151,"v":456584.1787743509,"t":1730437200}
+{"o":159.148510151,"h":159.2247286465,"l":157.6481263973,"c":157.7559607264,"v":517089.9889994313,"t":1730440800}
+{"o":157.7559607264,"h":161.3645314025,"l":157.3370569219,"c":161.0378633316,"v":479832.4041196636,"t":1730444400}
+{"o":161.0378633316,"h":161.655756787,"l":160.6914957384,"c":160.9205043753,"v":471582.4832755824,"t":1730448000}
+{"o":160.9205043753,"h":162.097897443,"l":160.7015288173,"c":162.0528026605,"v":700137.1832547558,"t":1730451600}
+{"o":162.0528026605,"h":163.7911637707,"l":162.0037317187,"c":163.2138793111,"v":1046508.0600415288,"t":1730455200}
+{"o":163.2138793111,"h":163.7533184907,"l":162.7432713689,"c":162.9501667733,"v":966794.336598682,"t":1730458800}
+{"o":162.9501667733,"h":164.784001596,"l":162.7765082294,"c":164.667872049,"v":1274401.3483196385,"t":1730462400}
+{"o":164.667872049,"h":167.9183525621,"l":164.1600024082,"c":167.8763577027,"v":1008446.7640679596,"t":1730466000}
+{"o":167.8763577027,"h":168.9632521645,"l":163.4313001653,"c":164.5520317091,"v":1157298.0652796386,"t":1730469600}
+{"o":164.5520317091,"h":165.6967536953,"l":156.9875320327,"c":158.3883305515,"v":1455219.6064409998,"t":1730473200}
+{"o":158.3883305515,"h":161.7619814416,"l":157.9603836471,"c":160.5872157864,"v":1350202.8226904576,"t":1730476800}
+{"o":160.5872157864,"h":161.9015698963,"l":160.1082858627,"c":160.6282144041,"v":1122744.0769990487,"t":1730480400}
+{"o":160.6282144041,"h":161.2419950607,"l":159.6190640545,"c":160.3102784156,"v":798512.1883412253,"t":1730484000}
+{"o":160.3102784156,"h":161.8028879274,"l":159.2303958992,"c":161.5597239664,"v":815389.8631268869,"t":1730487600}
+{"o":161.5597239664,"h":162.1124341318,"l":160.646728811,"c":160.7245516343,"v":626480.1700959046,"t":1730491200}
+{"o":160.7245516343,"h":160.7245516343,"l":158.99241325,"c":160.2585897164,"v":806892.1721725304,"t":1730494800}
+{"o":160.2585897164,"h":161.9692614037,"l":159.8025713347,"c":161.9041918529,"v":614786.738233453,"t":1730498400}
+{"o":161.9041918529,"h":162.4609068255,"l":161.5500154491,"c":162.1829146249,"v":576275.3336036803,"t":1730502000}
+{"o":162.1829146249,"h":163.4759121924,"l":162.0953885002,"c":162.9186019832,"v":541698.5481573489,"t":1730505600}
+{"o":162.9186019832,"h":163.7912513701,"l":162.8246845624,"c":163.4296349892,"v":521704.2013039288,"t":1730509200}
+{"o":163.4296349892,"h":164.9102569967,"l":163.2386407708,"c":163.8309184823,"v":510998.4246988642,"t":1730512800}
+{"o":163.8309184823,"h":164.0521098325,"l":163.0641281106,"c":163.3427025289,"v":457239.0493471723,"t":1730516400}
+{"o":163.3427025289,"h":163.4991869344,"l":161.9318302396,"c":162.6892077091,"v":357672.7854391625,"t":1730520000}
+{"o":162.6892077091,"h":163.3679452119,"l":162.0276810919,"c":163.1913508236,"v":339261.6085508863,"t":1730523600}
+{"o":163.1913508236,"h":163.334386023,"l":162.6107700222,"c":163.2444134731,"v":369003.7324453021,"t":1730527200}
+{"o":163.2444134731,"h":164.024316702,"l":162.8084086316,"c":163.9753012305,"v":402087.2562086304,"t":1730530800}
+{"o":163.9753012305,"h":164.1833228433,"l":162.8469912146,"c":162.9884981632,"v":434330.3975309432,"t":1730534400}
+{"o":162.9884981632,"h":163.4635176903,"l":162.01281665,"c":162.7292548698,"v":431651.9411527088,"t":1730538000}
+{"o":162.7292548698,"h":163.2527328642,"l":161.7859714814,"c":162.7740781037,"v":505058.9338379028,"t":1730541600}
+{"o":162.7740781037,"h":163.0158920482,"l":161.4052342156,"c":162.3915525964,"v":449174.5054394458,"t":1730545200}
+{"o":162.3915525964,"h":168.3189184218,"l":161.2144827416,"c":166.8481590025,"v":586725.1757442148,"t":1730548800}
+{"o":166.8481590025,"h":177.0875020389,"l":165.1890255877,"c":175.3155202313,"v":657499.8583546577,"t":1730552400}
+{"o":175.3155202313,"h":175.7146470701,"l":171.2768354802,"c":173.1187884129,"v":727166.9807714743,"t":1730556000}
+{"o":173.1187884129,"h":173.646467259,"l":171.7727269811,"c":173.5383048506,"v":764671.4797651233,"t":1730559600}
+{"o":173.5383048506,"h":175.2304552707,"l":171.701086049,"c":173.0018577807,"v":1122568.134239675,"t":1730563200}
+{"o":173.0018577807,"h":173.0428671168,"l":171.0107267821,"c":172.0779514723,"v":1007760.2138146989,"t":1730566800}
+{"o":172.0779514723,"h":172.5551201708,"l":171.0596800085,"c":172.0800427412,"v":946629.9886933817,"t":1730570400}
+{"o":172.0800427412,"h":174.6596839175,"l":171.930379956,"c":174.3717671651,"v":938592.9022630502,"t":1730574000}
+{"o":174.3717671651,"h":176.7505122496,"l":172.456222659,"c":174.3179307178,"v":1045763.7661959113,"t":1730577600}
+{"o":174.3179307178,"h":174.5877381486,"l":173.7765365044,"c":173.8465475767,"v":623111.349010294,"t":1730581200}
+{"o":173.8465475767,"h":174.2885288943,"l":173.2689780056,"c":173.4744563893,"v":597591.1127273744,"t":1730584800}
+{"o":173.4744563893,"h":173.7242072059,"l":172.5371010982,"c":173.7225112747,"v":744904.91888542,"t":1730588400}
+{"o":173.7225112747,"h":174.1937866433,"l":172.7231327824,"c":172.7413072093,"v":655745.7543409771,"t":1730592000}
+{"o":172.7413072093,"h":172.9922428064,"l":171.1401803427,"c":171.331837093,"v":661240.7408141718,"t":1730595600}
+{"o":171.331837093,"h":173.8225134719,"l":165.5507240765,"c":171.5187279753,"v":1050203.5742004167,"t":1730599200}
+{"o":171.5187279753,"h":171.9052583332,"l":167.7743328057,"c":168.9545305393,"v":725303.6267277865,"t":1730602800}
+{"o":168.9545305393,"h":170.682848866,"l":168.6522025108,"c":170.1661978166,"v":516118.5492471192,"t":1730606400}
+{"o":170.1661978166,"h":170.7975644666,"l":168.9302080696,"c":168.9916555489,"v":733298.5379309388,"t":1730610000}
+{"o":168.9916555489,"h":170.6712241556,"l":166.9475585877,"c":168.4639506152,"v":647585.1304717301,"t":1730613600}
+{"o":168.4639506152,"h":169.3974497628,"l":168.2453219094,"c":168.8060947228,"v":524296.7604269244,"t":1730617200}
+{"o":168.8060947228,"h":169.3341033892,"l":167.9386758271,"c":169.0992499368,"v":663006.2316731113,"t":1730620800}
+{"o":169.0992499368,"h":170.8092851238,"l":167.9066386506,"c":169.3973482587,"v":701295.7932853175,"t":1730624400}
+{"o":169.3973482587,"h":171.122843154,"l":169.3973482587,"c":170.6251934367,"v":725512.5516188295,"t":1730628000}
+{"o":170.6251934367,"h":171.4263030848,"l":169.8796069661,"c":170.1980123443,"v":714309.2549937472,"t":1730631600}
+{"o":170.1980123443,"h":171.2031089169,"l":169.3148238045,"c":169.6201156239,"v":792888.5040911554,"t":1730635200}
+{"o":169.6201156239,"h":179.4600541537,"l":166.6837448989,"c":176.0935150091,"v":1010127.4243835056,"t":1730638800}
+{"o":176.0935150091,"h":176.7474898504,"l":173.7147018637,"c":174.1703962629,"v":1040176.7334537315,"t":1730642400}
+{"o":174.1703962629,"h":177.1487417913,"l":172.3300862671,"c":175.7767826522,"v":1111389.4644878798,"t":1730646000}
+{"o":175.7767826522,"h":177.3100772354,"l":175.1141419628,"c":175.2996540217,"v":862662.8858863433,"t":1730649600}
+{"o":175.2996540217,"h":177.7685685615,"l":175.2153935561,"c":176.96166944,"v":789370.9033810706,"t":1730653200}
+{"o":176.96166944,"h":177.2640709826,"l":173.6545541173,"c":174.5678867594,"v":769030.5238239658,"t":1730656800}
+{"o":174.5678867594,"h":177.9646464472,"l":174.251468789,"c":176.7184330321,"v":781133.8465006737,"t":1730660400}
+{"o":176.7184330321,"h":178.6875185961,"l":174.5553624124,"c":177.9582331772,"v":796322.1120119483,"t":1730664000}
+{"o":177.9582331772,"h":179.0261806485,"l":177.6109499905,"c":178.3925284366,"v":861522.2990032804,"t":1730667600}
+{"o":178.3925284366,"h":178.9756246264,"l":177.4168211828,"c":177.9617053805,"v":619667.361268773,"t":1730671200}
+{"o":177.9617053805,"h":178.2682523331,"l":176.8778021066,"c":177.6303390049,"v":572861.488484902,"t":1730674800}
+{"o":177.6303390049,"h":177.6303390049,"l":175.3665337456,"c":176.6276671465,"v":624642.9970252212,"t":1730678400}
+{"o":176.6276671465,"h":180.2741335572,"l":176.203133097,"c":178.638016593,"v":796322.3118000116,"t":1730682000}
+{"o":178.638016593,"h":180.3737542763,"l":177.5495200742,"c":179.774294979,"v":1133304.5369881296,"t":1730685600}
+{"o":179.774294979,"h":181.2598458436,"l":177.8721383476,"c":178.8793934214,"v":737069.0966614292,"t":1730689200}
+{"o":178.8793934214,"h":179.9967562084,"l":178.7603908577,"c":179.0526738941,"v":574487.1184023157,"t":1730692800}
+{"o":179.0526738941,"h":179.1702017319,"l":177.1777725257,"c":177.3385203627,"v":552411.5057443863,"t":1730696400}
+{"o":177.3385203627,"h":178.7030576764,"l":176.8170970838,"c":178.5653156904,"v":480577.1604651337,"t":1730700000}
+{"o":178.5653156904,"h":178.7198485346,"l":176.6221312411,"c":177.2514078403,"v":520615.1450835262,"t":1730703600}
+{"o":177.2514078403,"h":177.8453980264,"l":175.7174837699,"c":176.4415700374,"v":582228.6659786932,"t":1730707200}
+{"o":176.4415700374,"h":177.9032207041,"l":176.4100125067,"c":177.7093018759,"v":563436.0052113867,"t":1730710800}
+{"o":177.7093018759,"h":180.5035558438,"l":177.1871023867,"c":179.2022527315,"v":683752.7974035685,"t":1730714400}
+{"o":179.2022527315,"h":180.7196915497,"l":178.7560546977,"c":179.9303581452,"v":677231.6899100727,"t":1730718000}
+{"o":179.9303581452,"h":180.8812264764,"l":178.7940888911,"c":180.0256000387,"v":696300.9601731213,"t":1730721600}
+{"o":180.0256000387,"h":180.8733945464,"l":179.0547553038,"c":179.1219201523,"v":674206.8917095468,"t":1730725200}
+{"o":179.1219201523,"h":180.2930315446,"l":177.7173404486,"c":178.3039166033,"v":680498.0123444252,"t":1730728800}
+{"o":178.3039166033,"h":179.3719592052,"l":177.2412182495,"c":178.8677165836,"v":634600.7255211488,"t":1730732400}
+{"o":178.8677165836,"h":179.2839119806,"l":174.9328743053,"c":175.6584555959,"v":654754.135641617,"t":1730736000}
+{"o":175.6584555959,"h":179.3266549667,"l":173.6744839854,"c":178.0941938871,"v":678497.9576266933,"t":1730739600}
+{"o":178.0941938871,"h":178.9558462226,"l":176.1496770024,"c":176.5681334225,"v":840236.6902393389,"t":1730743200}
+{"o":176.5681334225,"h":177.7236058316,"l":176.3905407875,"c":177.0016739415,"v":598553.921343261,"t":1730746800}
+{"o":177.0016739415,"h":177.4519087795,"l":174.8685845411,"c":175.5890295761,"v":647929.2815592425,"t":1730750400}
+{"o":175.5890295761,"h":176.4841900646,"l":171.0900797932,"c":172.3283466764,"v":927513.743791781,"t":1730754000}
+{"o":172.3283466764,"h":176.1003249447,"l":172.0182848881,"c":175.294425045,"v":815542.1891035445,"t":1730757600}
+{"o":175.294425045,"h":176.0706732789,"l":174.3081554609,"c":175.1985513452,"v":604447.1742205134,"t":1730761200}
+{"o":175.1985513452,"h":176.9871888568,"l":175.0924758014,"c":175.8877727751,"v":769304.6755927575,"t":1730764800}
+{"o":175.8877727751,"h":176.1460834895,"l":174.0266714126,"c":175.50736295,"v":685110.7464124099,"t":1730768400}
+{"o":175.50736295,"h":176.4955516876,"l":175.2298191278,"c":175.4965592006,"v":611433.6738704821,"t":1730772000}
+{"o":175.4965592006,"h":177.1317735822,"l":172.8641139134,"c":175.5451627688,"v":695604.2982507249,"t":1730775600}
+{"o":175.5451627688,"h":176.4691654835,"l":175.2306130149,"c":175.9170264818,"v":557687.3108742632,"t":1730779200}
+{"o":175.9170264818,"h":177.1847345501,"l":175.3297758391,"c":176.8340431982,"v":526404.7932886404,"t":1730782800}
+{"o":176.8340431982,"h":177.144991615,"l":175.9113986939,"c":176.9862756,"v":550508.3167245575,"t":1730786400}
+{"o":176.9862756,"h":178.6272741163,"l":176.7922463008,"c":178.2218081349,"v":650156.2007265164,"t":1730790000}
+{"o":178.2218081349,"h":178.7650466199,"l":175.9536367379,"c":176.8721215035,"v":613390.5168673113,"t":1730793600}
+{"o":176.8721215035,"h":177.4518759525,"l":176.0628787934,"c":176.0884889568,"v":540489.5850227621,"t":1730797200}
+{"o":176.0884889568,"h":176.2063326414,"l":175.2475697352,"c":176.0063289523,"v":506572.3617497822,"t":1730800800}
+{"o":176.0063289523,"h":177.2132273465,"l":175.9680229019,"c":176.6534207536,"v":529147.7438528748,"t":1730804400}
+{"o":176.6534207536,"h":178.642277423,"l":176.1224110036,"c":177.7745620682,"v":621458.9654753796,"t":1730808000}
+{"o":177.7745620682,"h":178.4347694396,"l":176.0056042091,"c":177.6180086203,"v":725978.1927732999,"t":1730811600}
+{"o":177.6180086203,"h":182.5690475631,"l":177.2655944578,"c":181.3755843298,"v":1147828.4885459105,"t":1730815200}
+{"o":181.3755843298,"h":182.0800701932,"l":178.9454995821,"c":180.237785211,"v":1102884.7289577529,"t":1730818800}
+{"o":180.237785211,"h":183.4800429225,"l":180.0267140657,"c":183.1736626027,"v":928385.7127540894,"t":1730822400}
+{"o":183.1736626027,"h":183.9618721181,"l":181.1698360597,"c":181.193821351,"v":780168.6019469246,"t":1730826000}
+{"o":181.193821351,"h":181.8701081778,"l":180.4271805636,"c":181.3525843826,"v":675288.6954667758,"t":1730829600}
+{"o":181.3525843826,"h":183.110054049,"l":177.7097807933,"c":179.4527187151,"v":740019.1763877869,"t":1730833200}
+{"o":179.4527187151,"h":184.6233051624,"l":178.5404760176,"c":184.4894554292,"v":739777.8447380951,"t":1730836800}
+{"o":184.4894554292,"h":184.6557862014,"l":182.3832447543,"c":182.8671473573,"v":548276.1745283129,"t":1730840400}
+{"o":182.8671473573,"h":185.1562894469,"l":181.2824657433,"c":185.1314645606,"v":629979.1280452684,"t":1730844000}
+{"o":185.1314645606,"h":185.5020941692,"l":181.3084779578,"c":181.571957736,"v":679922.2253177338,"t":1730847600}
+{"o":181.571957736,"h":188.8118247896,"l":177.0351492135,"c":183.5902961626,"v":1262549.2831316204,"t":1730851200}
+{"o":183.5902961626,"h":185.8265632313,"l":181.1504764608,"c":183.2717224886,"v":1144628.7207101923,"t":1730854800}
+{"o":183.2717224886,"h":190.7121229473,"l":182.4151288076,"c":190.0220429399,"v":1244134.9612370189,"t":1730858400}
+{"o":190.0220429399,"h":195.8342612821,"l":182.0682837435,"c":188.855304478,"v":2039728.6209468408,"t":1730862000}
+{"o":188.855304478,"h":192.3804829524,"l":107.2286866771,"c":183.5098343624,"v":1634290.9855232148,"t":1730865600}
+{"o":183.5098343624,"h":184.0172089438,"l":177.1696712424,"c":179.8758653689,"v":1307138.5925891625,"t":1730869200}
+{"o":179.8758653689,"h":197.0318239791,"l":179.2157343921,"c":180.433750018,"v":1444961.1242221424,"t":1730872800}
+{"o":180.433750018,"h":200.6205090168,"l":176.8840750952,"c":177.6259802721,"v":1372956.6506670036,"t":1730876400}
+{"o":177.6259802721,"h":180.233853403,"l":173.9774973479,"c":178.9166571896,"v":1236918.2965408515,"t":1730880000}
+{"o":178.9166571896,"h":180.8055517701,"l":176.8841796032,"c":178.1147319022,"v":799880.5815218602,"t":1730883600}
+{"o":178.1147319022,"h":179.2077160082,"l":177.439329427,"c":178.9275134651,"v":680088.7054958007,"t":1730887200}
+{"o":178.9275134651,"h":180.5071498376,"l":178.4116751564,"c":180.2986589838,"v":663562.6291899821,"t":1730890800}
+{"o":180.2986589838,"h":182.2562321526,"l":177.5477767794,"c":178.3564263104,"v":742885.4671907807,"t":1730894400}
+{"o":178.3564263104,"h":182.6313876937,"l":176.6128134591,"c":182.1184261612,"v":775149.2244927972,"t":1730898000}
+{"o":182.1184261612,"h":183.7046455228,"l":174.3649727244,"c":178.2488464036,"v":972755.8106472379,"t":1730901600}
+{"o":178.2488464036,"h":187.4937799147,"l":175.4204333138,"c":179.9306049657,"v":1014186.8522270817,"t":1730905200}
+{"o":179.9306049657,"h":180.5866073112,"l":179.1081082296,"c":180.4772584718,"v":755955.8625683935,"t":1730908800}
+{"o":180.4772584718,"h":181.1036108666,"l":178.9709548467,"c":180.0600668461,"v":769411.4712636726,"t":1730912400}
+{"o":180.0600668461,"h":182.2958111838,"l":180.00659127,"c":181.956632809,"v":714439.5776951306,"t":1730916000}
+{"o":181.956632809,"h":182.8499300859,"l":181.0238220673,"c":182.7899492587,"v":785768.526831587,"t":1730919600}
+{"o":182.7899492587,"h":183.2008245777,"l":178.0226026256,"c":179.0201389707,"v":873171.0255913167,"t":1730923200}
+{"o":179.0201389707,"h":181.4006053247,"l":176.0616629697,"c":178.2350342594,"v":980598.4218658439,"t":1730926800}
+{"o":178.2350342594,"h":179.2496593664,"l":170.2011714052,"c":173.1485999319,"v":790615.148999939,"t":1730930400}
+{"o":173.1485999319,"h":173.3589398271,"l":169.6855619393,"c":169.7627409924,"v":780307.5049239524,"t":1730934000}
+{"o":169.7627409924,"h":170.4678296016,"l":167.9638575873,"c":169.1986979763,"v":795453.2438173668,"t":1730937600}
+{"o":169.1986979763,"h":174.1241746224,"l":162.2056388491,"c":165.6869104108,"v":962929.6430285022,"t":1730941200}
+{"o":165.6869104108,"h":168.8374027272,"l":163.9621174268,"c":168.4163929245,"v":839412.6005201408,"t":1730944800}
+{"o":168.4163929245,"h":169.2052006466,"l":165.9082600746,"c":167.041520455,"v":806082.6225647554,"t":1730948400}
+{"o":167.041520455,"h":170.3352741342,"l":166.1982129056,"c":168.8646319252,"v":664424.6716962978,"t":1730952000}
+{"o":168.8646319252,"h":169.2949927611,"l":164.5218554681,"c":165.4511447506,"v":596836.9848571375,"t":1730955600}
+{"o":165.4511447506,"h":174.4026472258,"l":162.9735089798,"c":171.8581969866,"v":649584.3187632599,"t":1730959200}
+{"o":171.8581969866,"h":172.9497023904,"l":169.7605636437,"c":171.2594334473,"v":582659.6135462548,"t":1730962800}
+{"o":171.2594334473,"h":172.5904919803,"l":171.1610572722,"c":172.123353718,"v":621230.0030096332,"t":1730966400}
+{"o":172.123353718,"h":172.123353718,"l":170.6678001476,"c":171.570018837,"v":527615.5044154356,"t":1730970000}
+{"o":171.570018837,"h":171.6201041964,"l":169.9617465434,"c":170.7952290767,"v":562730.0329641682,"t":1730973600}
+{"o":170.7952290767,"h":171.1247261686,"l":169.3517402396,"c":169.4399587469,"v":528910.3383446127,"t":1730977200}
+{"o":169.4399587469,"h":171.2170169102,"l":169.1853502241,"c":170.8617129125,"v":551788.1483419732,"t":1730980800}
+{"o":170.8617129125,"h":171.5957074211,"l":169.0481622915,"c":169.5113350294,"v":622598.1196847745,"t":1730984400}
+{"o":169.5113350294,"h":171.5544876469,"l":169.4105918787,"c":170.9742754288,"v":890915.1164163473,"t":1730988000}
+{"o":170.9742754288,"h":175.5907780431,"l":167.8996329464,"c":173.251974598,"v":1086176.8767899773,"t":1730991600}
+{"o":173.251974598,"h":176.1231732608,"l":171.786119812,"c":174.8694805178,"v":1019374.6122557997,"t":1730995200}
+{"o":174.8694805178,"h":176.9080126671,"l":173.0317217079,"c":175.7142524885,"v":986350.1817440016,"t":1730998800}
+{"o":175.7142524885,"h":177.8536663012,"l":174.6899606243,"c":176.5862845604,"v":1005366.8765796091,"t":1731002400}
+{"o":176.5862845604,"h":176.9883399118,"l":174.4228112464,"c":176.8225502702,"v":941809.930015534,"t":1731006000}
+{"o":176.8225502702,"h":177.4310390478,"l":174.8703449654,"c":176.0496931859,"v":907566.4211263137,"t":1731009600}
+{"o":176.0496931859,"h":176.8377189931,"l":172.6200252535,"c":172.6514572378,"v":974818.1721596121,"t":1731013200}
+{"o":172.6514572378,"h":176.184724798,"l":170.8680469425,"c":174.7669348739,"v":896780.3127820333,"t":1731016800}
+{"o":174.7669348739,"h":179.2584429759,"l":173.7916027069,"c":178.0458094835,"v":725265.1180169109,"t":1731020400}
+{"o":178.0458094835,"h":182.2278018726,"l":175.276776027,"c":179.0617664852,"v":1036204.2404394692,"t":1731024000}
+{"o":179.0617664852,"h":180.3397469264,"l":177.86058139,"c":178.4459753916,"v":933800.1183735981,"t":1731027600}
+{"o":178.4459753916,"h":181.8953722738,"l":176.0792513844,"c":179.5707173251,"v":1029510.5453888039,"t":1731031200}
+{"o":179.5707173251,"h":181.9571736437,"l":179.3020519989,"c":181.6190141996,"v":694836.4160065018,"t":1731034800}
+{"o":181.6190141996,"h":183.5052175042,"l":181.0110295523,"c":182.5339483128,"v":557518.5495627857,"t":1731038400}
+{"o":182.5339483128,"h":186.5882440236,"l":182.3293493089,"c":185.6647818535,"v":612616.8879421009,"t":1731042000}
+{"o":185.6647818535,"h":186.2186392152,"l":178.790833005,"c":179.5459200217,"v":571490.9062555763,"t":1731045600}
+{"o":179.5459200217,"h":186.0559932822,"l":178.2249743444,"c":185.7583332404,"v":655597.1993821325,"t":1731049200}
+{"o":185.7583332404,"h":185.7640285221,"l":183.5537484318,"c":184.5497280547,"v":602632.5291809924,"t":1731052800}
+{"o":184.5497280547,"h":188.0906830153,"l":182.1007178875,"c":185.1823758887,"v":652474.2680303359,"t":1731056400}
+{"o":185.1823758887,"h":186.8790525315,"l":184.0417661438,"c":186.3550317618,"v":736160.8314941707,"t":1731060000}
+{"o":186.3550317618,"h":187.7518182073,"l":185.8228983573,"c":185.8228983573,"v":722381.238560656,"t":1731063600}
+{"o":185.8228983573,"h":186.8375473219,"l":184.2111131278,"c":184.46772589,"v":768937.4350615711,"t":1731067200}
+{"o":184.46772589,"h":186.688191142,"l":182.2545232062,"c":184.3422531923,"v":731289.0033501745,"t":1731070800}
+{"o":184.3422531923,"h":185.7098185662,"l":179.6716078745,"c":180.8306550183,"v":977142.785897927,"t":1731074400}
+{"o":180.8306550183,"h":184.1969844791,"l":179.683163693,"c":183.0556035953,"v":905903.4315632657,"t":1731078000}
+{"o":183.0556035953,"h":187.2523988385,"l":179.3241165386,"c":183.1410336756,"v":854870.6619070395,"t":1731081600}
+{"o":183.1410336756,"h":185.4313886311,"l":182.3343518086,"c":185.042959641,"v":830909.6467899905,"t":1731085200}
+{"o":185.042959641,"h":187.7242693675,"l":182.6485197006,"c":183.9300065766,"v":812470.1524401746,"t":1731088800}
+{"o":183.9300065766,"h":185.5813294713,"l":183.6824508486,"c":183.7418641996,"v":803656.0861349109,"t":1731092400}
+{"o":183.7418641996,"h":184.3518769651,"l":181.9402810245,"c":182.7319963514,"v":806850.7701771496,"t":1731096000}
+{"o":182.7319963514,"h":183.1684481468,"l":181.4385898125,"c":182.9141050334,"v":643522.0821264188,"t":1731099600}
+{"o":182.9141050334,"h":183.7180843542,"l":182.4275501234,"c":183.0524194811,"v":639471.4843304341,"t":1731103200}
+{"o":183.0524194811,"h":184.0248650385,"l":182.382454367,"c":183.8226670635,"v":536599.7863075652,"t":1731106800}
+{"o":183.8226670635,"h":184.6002394262,"l":181.6255976165,"c":184.1881396918,"v":622645.9139428799,"t":1731110400}
+{"o":184.1881396918,"h":184.5573314171,"l":183.301275852,"c":184.0227290657,"v":626693.831421372,"t":1731114000}
+{"o":184.0227290657,"h":184.3616294535,"l":181.9366108699,"c":184.025498064,"v":617624.5046338078,"t":1731117600}
+{"o":184.025498064,"h":184.7230134666,"l":182.8252428953,"c":183.6697762891,"v":577662.5183208743,"t":1731121200}
+{"o":183.6697762891,"h":184.585819809,"l":183.6697762891,"c":184.165897514,"v":518196.85714987,"t":1731124800}
+{"o":184.165897514,"h":186.1437634071,"l":175.2348875921,"c":176.8461849022,"v":581355.4628114263,"t":1731128400}
+{"o":176.8461849022,"h":178.2747046569,"l":170.503186969,"c":173.7732966809,"v":611150.3246620022,"t":1731132000}
+{"o":173.7732966809,"h":175.4409358929,"l":172.6585892759,"c":174.7410823893,"v":566669.1834935757,"t":1731135600}
+{"o":174.7410823893,"h":176.8385567521,"l":171.1423522647,"c":172.4986500782,"v":624697.0876397722,"t":1731139200}
+{"o":172.4986500782,"h":173.452367302,"l":169.5981330936,"c":171.9490737791,"v":691907.5301275851,"t":1731142800}
+{"o":171.9490737791,"h":173.4301977173,"l":171.6918259398,"c":172.9938268817,"v":542183.8519228265,"t":1731146400}
+{"o":172.9938268817,"h":173.1605031648,"l":169.570159658,"c":170.2947357237,"v":556651.1720402177,"t":1731150000}
+{"o":170.2947357237,"h":172.627162719,"l":168.3544265456,"c":170.4526488824,"v":575876.8011255783,"t":1731153600}
+{"o":170.4526488824,"h":176.4503780712,"l":169.9230221868,"c":175.2943620936,"v":539967.5902600234,"t":1731157200}
+{"o":175.2943620936,"h":175.2943620936,"l":173.3168163051,"c":173.9515995572,"v":643883.2014876724,"t":1731160800}
+{"o":173.9515995572,"h":174.4369596263,"l":173.2319558885,"c":174.2057839281,"v":538260.2504346763,"t":1731164400}
+{"o":174.2057839281,"h":174.4144593023,"l":168.9781556252,"c":169.2077044436,"v":602536.466995715,"t":1731168000}
+{"o":169.2077044436,"h":171.997522217,"l":163.6287512375,"c":170.8305706552,"v":643483.7252148908,"t":1731171600}
+{"o":170.8305706552,"h":171.6203594548,"l":169.4488174399,"c":170.3447519777,"v":512677.8985085678,"t":1731175200}
+{"o":170.3447519777,"h":171.030769589,"l":168.9119041925,"c":169.4478360223,"v":570207.1824219886,"t":1731178800}
+{"o":169.4478360223,"h":170.8606408559,"l":167.9660951221,"c":168.9312715431,"v":531040.6339121605,"t":1731182400}
+{"o":168.9312715431,"h":169.7469995223,"l":167.6954128211,"c":167.9765219659,"v":510265.8781451471,"t":1731186000}
+{"o":167.9765219659,"h":169.5072950472,"l":167.8196644547,"c":169.4329849957,"v":536437.4096359166,"t":1731189600}
+{"o":169.4329849957,"h":171.4283935121,"l":168.765642565,"c":169.7198689362,"v":640918.6281335872,"t":1731193200}
+{"o":169.7198689362,"h":171.3054969526,"l":168.7005623453,"c":170.2211646129,"v":739063.2721380139,"t":1731196800}
+{"o":170.2211646129,"h":170.3450667525,"l":168.7901616099,"c":169.8803932576,"v":743116.1269793893,"t":1731200400}
+{"o":169.8803932576,"h":173.9717221311,"l":169.7601596171,"c":171.8089095404,"v":764273.2220569436,"t":1731204000}
+{"o":171.8089095404,"h":172.5264571836,"l":170.9943982144,"c":170.9974426641,"v":647237.9216761016,"t":1731207600}
+{"o":170.9974426641,"h":174.2210210325,"l":166.8403649609,"c":170.144550308,"v":729624.6331492433,"t":1731211200}
+{"o":170.144550308,"h":173.5144139865,"l":169.1049568019,"c":171.7302163347,"v":857489.1473010803,"t":1731214800}
+{"o":171.7302163347,"h":172.1028331566,"l":170.0046578367,"c":170.8031233449,"v":633201.4845065093,"t":1731218400}
+{"o":170.8031233449,"h":171.6565185165,"l":170.1638196585,"c":170.1639004704,"v":528460.8752677232,"t":1731222000}
+{"o":170.1639004704,"h":171.0415826866,"l":169.3808852487,"c":170.7855795515,"v":598313.454679188,"t":1731225600}
+{"o":170.7855795515,"h":171.6226507688,"l":168.0148848037,"c":168.6154219125,"v":675280.3929621349,"t":1731229200}
+{"o":168.6154219125,"h":169.1859826103,"l":167.9003978573,"c":168.6952686645,"v":634308.871924302,"t":1731232800}
+{"o":168.6952686645,"h":170.7185827172,"l":164.112595445,"c":165.6075558194,"v":653339.2303662379,"t":1731236400}
+{"o":165.6075558194,"h":166.3927419739,"l":163.0059576292,"c":164.4942978926,"v":843301.2936470502,"t":1731240000}
+{"o":164.4942978926,"h":167.1185850021,"l":164.0440187598,"c":167.0489410468,"v":801963.4636600701,"t":1731243600}
+{"o":167.0489410468,"h":169.2428927747,"l":164.2295190628,"c":165.8932092425,"v":1057278.0116804682,"t":1731247200}
+{"o":165.8932092425,"h":170.451999748,"l":165.1560711151,"c":169.6959785594,"v":1034859.2389692282,"t":1731250800}
+{"o":169.6959785594,"h":170.4306493572,"l":167.8118456204,"c":169.3621407351,"v":1277157.2815890063,"t":1731254400}
+{"o":169.3621407351,"h":174.6357028755,"l":169.0645367283,"c":172.7371128694,"v":904011.235384571,"t":1731258000}
+{"o":172.7371128694,"h":174.3931177868,"l":167.7778006628,"c":168.0104717398,"v":1123384.3456041012,"t":1731261600}
+{"o":168.0104717398,"h":175.7310644255,"l":163.4090446415,"c":171.926313886,"v":1126709.644878672,"t":1731265200}
+{"o":171.926313886,"h":172.6575792605,"l":166.8077498237,"c":166.8077498237,"v":1093668.1557562407,"t":1731268800}
+{"o":166.8077498237,"h":177.6045223109,"l":164.6426672198,"c":176.0281770719,"v":1216730.6015504962,"t":1731272400}
+{"o":176.0281770719,"h":181.5805322305,"l":169.5039178581,"c":173.399648158,"v":1089272.3281009665,"t":1731276000}
+{"o":173.399648158,"h":175.2565268523,"l":171.6785910374,"c":174.3100318412,"v":934277.6125588309,"t":1731279600}
+{"o":174.3100318412,"h":175.2343372704,"l":162.5265916976,"c":165.861872369,"v":882602.2378576685,"t":1731283200}
+{"o":165.861872369,"h":167.2237702209,"l":164.9203729045,"c":165.6348651668,"v":850330.1596987949,"t":1731286800}
+{"o":165.6348651668,"h":166.6320188881,"l":162.150327114,"c":163.7037902394,"v":1093294.0956090812,"t":1731290400}
+{"o":163.7037902394,"h":167.4308985424,"l":160.9881586027,"c":163.4578464205,"v":1054929.7713831242,"t":1731294000}
+{"o":163.4578464205,"h":164.4300182743,"l":160.7957717069,"c":162.605231843,"v":1044955.0153369929,"t":1731297600}
+{"o":162.605231843,"h":168.5497803693,"l":159.6713689465,"c":166.9703203784,"v":2329911.0222735521,"t":1731301200}
+{"o":166.9703203784,"h":168.90453643,"l":164.777390702,"c":167.6960680965,"v":2180992.7427427862,"t":1731304800}
+{"o":167.6960680965,"h":169.4540144823,"l":166.9305661933,"c":168.5141116528,"v":1263217.087655104,"t":1731308400}
+{"o":168.5141116528,"h":170.0052110634,"l":165.9460855664,"c":169.1463414547,"v":979252.3536066562,"t":1731312000}
+{"o":169.1463414547,"h":171.8086670546,"l":166.3222308751,"c":170.9728157251,"v":1014547.6342072668,"t":1731315600}
+{"o":170.9728157251,"h":176.0554719086,"l":169.45687765,"c":174.712319628,"v":1181416.1938445147,"t":1731319200}
+{"o":174.712319628,"h":176.4274095264,"l":172.5010867398,"c":176.2144230634,"v":924436.5057009843,"t":1731322800}
+{"o":176.2144230634,"h":178.450400419,"l":173.8160573956,"c":174.950472083,"v":937286.5326285313,"t":1731326400}
+{"o":174.950472083,"h":175.9795673829,"l":172.2776688847,"c":175.7959120079,"v":837411.9262366096,"t":1731330000}
+{"o":175.7959120079,"h":178.8089709624,"l":173.7275161865,"c":177.288937931,"v":941767.0842772977,"t":1731333600}
+{"o":177.288937931,"h":178.7850712146,"l":175.5330200827,"c":177.465301637,"v":1034697.9139934422,"t":1731337200}
+{"o":177.465301637,"h":179.9068100677,"l":175.2124880788,"c":176.7171464385,"v":1032324.5818093264,"t":1731340800}
+{"o":176.7171464385,"h":178.7166428522,"l":174.4231098077,"c":177.6433766443,"v":1002238.9677899512,"t":1731344400}
+{"o":177.6433766443,"h":178.0808712428,"l":174.681783467,"c":177.7531167373,"v":864528.8877061818,"t":1731348000}
+{"o":177.7531167373,"h":179.1518301171,"l":174.0320282046,"c":176.6412067828,"v":1165419.1790789508,"t":1731351600}
+{"o":176.6412067828,"h":180.791392787,"l":175.0399472925,"c":177.4273983357,"v":1031135.2288142645,"t":1731355200}
+{"o":177.4273983357,"h":179.2413334958,"l":174.7783917382,"c":177.3855493391,"v":1008214.4187520349,"t":1731358800}
+{"o":177.3855493391,"h":178.9392817334,"l":174.6207692308,"c":178.4307389851,"v":1008883.2524162583,"t":1731362400}
+{"o":178.4307389851,"h":182.9001468514,"l":177.4914318141,"c":179.9841998749,"v":1077668.5001862687,"t":1731366000}
+{"o":179.9841998749,"h":180.3526017914,"l":174.4896372377,"c":178.5262088418,"v":1223055.0168270043,"t":1731369600}
+{"o":178.5262088418,"h":179.4466067837,"l":176.8941426746,"c":177.4492680081,"v":983203.6868277697,"t":1731373200}
+{"o":177.4492680081,"h":178.1715670011,"l":173.1332070932,"c":176.3512632035,"v":996154.1554203673,"t":1731376800}
+{"o":176.3512632035,"h":179.0485000273,"l":175.3804634084,"c":178.81556808,"v":941936.1453027363,"t":1731380400}
+{"o":178.81556808,"h":179.6328835652,"l":175.826870541,"c":177.0186180281,"v":1062469.7869155204,"t":1731384000}
+{"o":177.0186180281,"h":178.3653488883,"l":174.6849211543,"c":176.4710403809,"v":1115876.7760716514,"t":1731387600}
+{"o":176.4710403809,"h":179.0780206897,"l":176.130978618,"c":178.2564396028,"v":1187848.9573176946,"t":1731391200}
+{"o":178.2564396028,"h":179.8167757279,"l":171.0727301972,"c":173.6723645664,"v":1175941.7729041108,"t":1731394800}
+{"o":173.6723645664,"h":176.0072135012,"l":169.1242659023,"c":172.3706785342,"v":1134180.321467788,"t":1731398400}
+{"o":172.3706785342,"h":173.5012793975,"l":165.3496280237,"c":166.1169387505,"v":1534854.7236200122,"t":1731402000}
+{"o":166.1169387505,"h":180.5206643114,"l":160.7112497883,"c":176.9204949589,"v":2230250.2281758916,"t":1731405600}
+{"o":176.9204949589,"h":179.1082862323,"l":174.4806006808,"c":175.3083619371,"v":1324384.3486910691,"t":1731409200}
+{"o":175.3083619371,"h":179.1478130127,"l":171.4613781868,"c":175.0233605411,"v":1349238.0129547324,"t":1731412800}
+{"o":175.0233605411,"h":176.0626152128,"l":169.8239480715,"c":175.5426559948,"v":1674502.4411090175,"t":1731416400}
+{"o":175.5426559948,"h":178.8367206036,"l":171.7930596757,"c":178.6128089299,"v":1884294.0254717893,"t":1731420000}
+{"o":178.6128089299,"h":178.9174672958,"l":175.5174712477,"c":176.3313885676,"v":1394822.9916425087,"t":1731423600}
+{"o":176.3313885676,"h":181.1118784446,"l":172.387485476,"c":176.5120403184,"v":1511851.9036539597,"t":1731427200}
+{"o":176.5120403184,"h":177.6995987082,"l":174.1682965883,"c":174.8983326366,"v":1155088.7812683075,"t":1731430800}
+{"o":174.8983326366,"h":178.877710364,"l":174.3641662444,"c":177.9953945041,"v":1057967.8076255152,"t":1731434400}
+{"o":177.9953945041,"h":179.9341366586,"l":176.3710678638,"c":177.9863757102,"v":1110672.6427872963,"t":1731438000}
+{"o":177.9863757102,"h":178.9682430191,"l":176.1906249782,"c":177.6212193103,"v":1130142.6020236209,"t":1731441600}
+{"o":177.6212193103,"h":178.2426502696,"l":174.7327587448,"c":177.5286638803,"v":1150739.4564565686,"t":1731445200}
+{"o":177.5286638803,"h":180.2299670613,"l":168.3035856657,"c":172.1879068828,"v":1109829.7669502667,"t":1731448800}
+{"o":172.1879068828,"h":172.2155658201,"l":169.3030067326,"c":169.5166564926,"v":1208007.8065036202,"t":1731452400}
+{"o":169.5166564926,"h":170.7624953892,"l":168.4455368697,"c":168.6308973924,"v":1357878.034750812,"t":1731456000}
+{"o":168.6308973924,"h":173.672175033,"l":165.2876154209,"c":172.4603064703,"v":1334180.6745776078,"t":1731459600}
+{"o":172.4603064703,"h":172.7159357646,"l":166.4068401069,"c":169.9371670023,"v":1518818.8507256701,"t":1731463200}
+{"o":169.9371670023,"h":170.5590942884,"l":166.5108737447,"c":166.5282859765,"v":1811918.3046693164,"t":1731466800}
+{"o":166.5282859765,"h":179.7441108899,"l":164.5378648179,"c":178.4765080564,"v":1732764.6083559238,"t":1731470400}
+{"o":178.4765080564,"h":180.198204457,"l":175.4272850396,"c":176.8863606959,"v":1352117.3117227014,"t":1731474000}
+{"o":176.8863606959,"h":184.2167389192,"l":174.4324114386,"c":180.4080497352,"v":1087027.7329527121,"t":1731477600}
+{"o":180.4080497352,"h":183.5824870422,"l":176.1445869952,"c":179.3358000775,"v":1039285.1733005129,"t":1731481200}
+{"o":179.3358000775,"h":182.5436601343,"l":176.3738397185,"c":180.3263920204,"v":1066744.5707950792,"t":1731484800}
+{"o":180.3263920204,"h":183.188398324,"l":179.7677400241,"c":180.8176122586,"v":1566237.3220249061,"t":1731488400}
+{"o":180.8176122586,"h":182.6290616989,"l":179.0347633676,"c":181.5510400398,"v":1478146.1652041839,"t":1731492000}
+{"o":181.5510400398,"h":183.5382327253,"l":180.4201889006,"c":182.0835182553,"v":1246824.0337124036,"t":1731495600}
+{"o":182.0835182553,"h":182.7252199706,"l":180.5490033454,"c":181.8713456219,"v":1465766.3349470678,"t":1731499200}
+{"o":181.8713456219,"h":188.864853064,"l":171.6834301731,"c":177.137490448,"v":2226094.9680156633,"t":1731502800}
+{"o":177.137490448,"h":180.9331194951,"l":168.4072315313,"c":174.4131379085,"v":2125800.2760515488,"t":1731506400}
+{"o":174.4131379085,"h":174.7337329906,"l":170.0147895727,"c":174.1757232277,"v":2228931.1948583634,"t":1731510000}
+{"o":174.1757232277,"h":175.8001098053,"l":167.1239416747,"c":170.6632914885,"v":2354387.1222522538,"t":1731513600}
+{"o":170.6632914885,"h":173.2025473421,"l":166.4632919706,"c":171.0611848151,"v":1936945.0447005681,"t":1731517200}
+{"o":171.0611848151,"h":172.5276519089,"l":169.3093634922,"c":172.2263832558,"v":2004354.1713227036,"t":1731520800}
+{"o":172.2263832558,"h":178.8917768071,"l":164.9706688433,"c":171.368047126,"v":3018473.3853807962,"t":1731524400}
+{"o":171.368047126,"h":181.1496623807,"l":169.174804981,"c":175.9489177495,"v":1885958.0147287485,"t":1731528000}
+{"o":175.9489177495,"h":182.1098176663,"l":171.0926282768,"c":175.3512633742,"v":1688721.9732054996,"t":1731531600}
+{"o":175.3512633742,"h":179.0110294805,"l":174.9276342279,"c":177.8591409231,"v":1306306.7261998823,"t":1731535200}
+{"o":177.8591409231,"h":179.9457699599,"l":176.9931015544,"c":179.6394820596,"v":1294831.2236450145,"t":1731538800}
+{"o":179.6394820596,"h":180.1093924864,"l":176.4476529247,"c":178.0293795664,"v":1835906.1678407174,"t":1731542400}
+{"o":178.0293795664,"h":180.3989394099,"l":177.137604947,"c":180.3989394099,"v":1831168.9752402091,"t":1731546000}
+{"o":180.3989394099,"h":180.5290945219,"l":171.0007911319,"c":172.2928230221,"v":1696201.568789321,"t":1731549600}
+{"o":172.2928230221,"h":179.1471254055,"l":170.6282623281,"c":179.1471254055,"v":1896946.0682834212,"t":1731553200}
+{"o":179.1471254055,"h":179.8482325272,"l":177.167497039,"c":179.6797096972,"v":1434509.7571506938,"t":1731556800}
+{"o":179.6797096972,"h":179.6797096972,"l":172.4585675752,"c":173.6633634541,"v":1596155.806449943,"t":1731560400}
+{"o":173.6633634541,"h":175.3653084128,"l":171.3592740071,"c":171.3592740071,"v":1520388.2364142691,"t":1731564000}
+{"o":171.3592740071,"h":177.6428213266,"l":170.7337533171,"c":177.0023156837,"v":1630634.188540672,"t":1731567600}
+{"o":177.0023156837,"h":179.192024514,"l":176.538987863,"c":177.9442674771,"v":1479377.3015194875,"t":1731571200}
+{"o":177.9442674771,"h":180.6904800541,"l":177.909944855,"c":179.8634184254,"v":1560519.1353504087,"t":1731574800}
+{"o":179.8634184254,"h":183.6152661668,"l":174.7618356995,"c":175.9249956402,"v":1468864.6959199188,"t":1731578400}
+{"o":175.9249956402,"h":186.250573733,"l":172.7645983608,"c":182.565967203,"v":1661345.6827888342,"t":1731582000}
+{"o":182.565967203,"h":188.2482201025,"l":166.9718260033,"c":186.230117956,"v":1318610.5888185105,"t":1731585600}
+{"o":186.230117956,"h":187.5013021091,"l":176.6024795228,"c":177.1673625648,"v":1578115.2163876847,"t":1731589200}
+{"o":177.1673625648,"h":180.2067577663,"l":173.9285765782,"c":174.05516471,"v":1978923.8470596878,"t":1731592800}
+{"o":174.05516471,"h":178.2210260871,"l":172.9920282069,"c":175.8628293402,"v":1910256.8667522015,"t":1731596400}
+{"o":175.8628293402,"h":181.22910048,"l":175.1847903754,"c":181.22910048,"v":1744797.2802296297,"t":1731600000}
+{"o":181.22910048,"h":181.2309065564,"l":179.0233742789,"c":179.7224822029,"v":1534902.9982705172,"t":1731603600}
+{"o":179.7224822029,"h":183.2370502748,"l":178.6354205363,"c":181.198005972,"v":1477873.4990208675,"t":1731607200}
+{"o":181.198005972,"h":182.7209791367,"l":181.1348885944,"c":182.2456974904,"v":1481362.5113236993,"t":1731610800}
+{"o":182.2456974904,"h":182.2456974904,"l":179.4280422609,"c":180.5971876288,"v":1561218.7479317696,"t":1731614400}
+{"o":180.5971876288,"h":181.8925981704,"l":178.4341312868,"c":180.4534262516,"v":1558308.330308873,"t":1731618000}
+{"o":180.4534262516,"h":180.7570788784,"l":176.7793911369,"c":178.4291397689,"v":1598556.228483245,"t":1731621600}
+{"o":178.4291397689,"h":185.7140452882,"l":173.9454444581,"c":182.9890847143,"v":1891789.4368397042,"t":1731625200}
+{"o":182.9890847143,"h":185.9498614062,"l":180.3684192573,"c":180.9060468917,"v":1563889.5556217504,"t":1731628800}
+{"o":180.9060468917,"h":184.9217185429,"l":179.5945470755,"c":183.9128679874,"v":1466800.5873942843,"t":1731632400}
+{"o":183.9128679874,"h":185.8470821244,"l":182.2147330258,"c":185.4523317254,"v":1226429.8464110594,"t":1731636000}
+{"o":185.4523317254,"h":185.9443705768,"l":184.3034228024,"c":184.450468615,"v":1231741.8293328159,"t":1731639600}
+{"o":184.450468615,"h":184.5186557844,"l":180.4124117611,"c":181.5443953644,"v":1318550.1348410253,"t":1731643200}
+{"o":181.5443953644,"h":184.1497385568,"l":180.8432859358,"c":184.0492034185,"v":1176894.8664787926,"t":1731646800}
+{"o":184.0492034185,"h":185.6567216061,"l":179.3298795362,"c":180.4101158246,"v":1028124.5255534248,"t":1731650400}
+{"o":180.4101158246,"h":183.2788922832,"l":179.8450198695,"c":181.9856170336,"v":1092390.1250938592,"t":1731654000}
+{"o":181.9856170336,"h":184.0257401943,"l":180.0309140463,"c":183.0569844663,"v":1251610.3167793108,"t":1731657600}
+{"o":183.0569844663,"h":184.8874255005,"l":182.7492414458,"c":184.4833666023,"v":1360046.8596777127,"t":1731661200}
+{"o":184.4833666023,"h":185.3074158157,"l":171.8665806165,"c":175.4451003696,"v":1163830.2545666487,"t":1731664800}
+{"o":175.4451003696,"h":178.1212082048,"l":174.5184785539,"c":177.938065426,"v":1274968.6535727333,"t":1731668400}
+{"o":177.938065426,"h":179.243835295,"l":177.3104767583,"c":178.3307101816,"v":1526370.6334988251,"t":1731672000}
+{"o":178.3307101816,"h":179.11478622,"l":175.9564667371,"c":177.2836640293,"v":1753700.2503508085,"t":1731675600}
+{"o":177.2836640293,"h":178.0489546071,"l":173.5230207698,"c":174.8488130502,"v":2141879.0855892347,"t":1731679200}
+{"o":174.8488130502,"h":183.406415634,"l":170.9536768453,"c":180.5481662869,"v":2054566.7645274668,"t":1731682800}
+{"o":180.5481662869,"h":183.3027201886,"l":176.3835292955,"c":177.5808228971,"v":2203407.1496839272,"t":1731686400}
+{"o":177.5808228971,"h":180.1883415577,"l":173.9411871988,"c":175.2060047819,"v":1688066.8909570526,"t":1731690000}
+{"o":175.2060047819,"h":176.5729806581,"l":173.684485849,"c":175.8218430551,"v":1584579.4121678164,"t":1731693600}
+{"o":175.8218430551,"h":178.3589650767,"l":175.1641451057,"c":176.8308013761,"v":1620882.7890195227,"t":1731697200}
+{"o":176.8308013761,"h":179.9403121207,"l":168.4260405495,"c":171.4664709043,"v":1444670.4435436286,"t":1731700800}
+{"o":171.4664709043,"h":174.13286124,"l":171.07637585,"c":173.7381296268,"v":1486425.2353712425,"t":1731704400}
+{"o":173.7381296268,"h":176.0045711519,"l":170.808525286,"c":174.795503837,"v":1415374.0169595783,"t":1731708000}
+{"o":174.795503837,"h":179.1386521771,"l":174.7728081768,"c":177.5880134494,"v":1467185.1411241316,"t":1731711600}
+{"o":177.5880134494,"h":177.6342934644,"l":175.4827201657,"c":176.5315650847,"v":1279869.690107685,"t":1731715200}
+{"o":176.5315650847,"h":179.1060419075,"l":176.3535325162,"c":178.702331756,"v":1027561.0468083158,"t":1731718800}
+{"o":178.702331756,"h":179.8767094982,"l":178.3984218085,"c":178.9339336101,"v":1124240.7808721366,"t":1731722400}
+{"o":178.9339336101,"h":181.2581315973,"l":178.8776723417,"c":181.029391254,"v":1090406.9482426711,"t":1731726000}
+{"o":181.029391254,"h":181.4145526454,"l":174.3847708773,"c":174.4772306868,"v":1040444.7266830876,"t":1731729600}
+{"o":174.4772306868,"h":176.0675460552,"l":174.1577261446,"c":175.3763207771,"v":885156.1070074671,"t":1731733200}
+{"o":175.3763207771,"h":175.3763207771,"l":173.3484981996,"c":173.5399840433,"v":1204065.494430196,"t":1731736800}
+{"o":173.5399840433,"h":174.6898596668,"l":173.3248697625,"c":173.6883854224,"v":1104764.8894370161,"t":1731740400}
+{"o":173.6883854224,"h":174.2596332652,"l":172.9851865932,"c":173.9326544536,"v":1142269.5495158117,"t":1731744000}
+{"o":173.9326544536,"h":174.390785005,"l":172.5287420251,"c":172.5287420251,"v":1179049.6107811292,"t":1731747600}
+{"o":172.5287420251,"h":173.8144916701,"l":172.4103560392,"c":173.1833268125,"v":1216734.9167181749,"t":1731751200}
+{"o":173.1833268125,"h":173.6600741521,"l":165.975225428,"c":167.7435972637,"v":1177055.5788995281,"t":1731754800}
+{"o":167.7435972637,"h":169.9151224644,"l":165.7302843493,"c":167.9796992739,"v":1648154.0158066044,"t":1731758400}
+{"o":167.9796992739,"h":170.1637816172,"l":154.3792835,"c":167.6427879475,"v":1367365.6229081731,"t":1731762000}
+{"o":167.6427879475,"h":170.6495584158,"l":166.6595473055,"c":169.1384307381,"v":1415117.379621356,"t":1731765600}
+{"o":169.1384307381,"h":169.3222022186,"l":165.014726655,"c":165.9562190841,"v":1496498.5554460161,"t":1731769200}
+{"o":165.9562190841,"h":166.6563408878,"l":164.159341846,"c":164.9030165066,"v":1357927.8536210663,"t":1731772800}
+{"o":164.9030165066,"h":166.3168646523,"l":159.0011701859,"c":160.4033162056,"v":1323270.8108442284,"t":1731776400}
+{"o":160.4033162056,"h":161.6400265423,"l":160.0736076738,"c":161.3221447927,"v":1461071.0247236949,"t":1731780000}
+{"o":161.3221447927,"h":162.5010615853,"l":160.8233994502,"c":161.9472276686,"v":1225933.0114599096,"t":1731783600}
+{"o":161.9472276686,"h":162.4521677101,"l":160.8360992914,"c":161.3297168393,"v":1272653.5585093817,"t":1731787200}
+{"o":161.3297168393,"h":163.2086982945,"l":161.0401361835,"c":162.5454002587,"v":1187604.7077016667,"t":1731790800}
+{"o":162.5454002587,"h":162.9322107543,"l":157.6471512825,"c":157.6471512825,"v":1152618.7266602172,"t":1731794400}
+{"o":157.6471512825,"h":159.12717354,"l":157.4988219452,"c":158.7457931044,"v":1168851.909350649,"t":1731798000}
+{"o":158.7457931044,"h":160.813053995,"l":158.6233445653,"c":160.1368537673,"v":1229209.8517869166,"t":1731801600}
+{"o":160.1368537673,"h":161.4904438196,"l":157.668521508,"c":159.0055894662,"v":1578407.1054954461,"t":1731805200}
+{"o":159.0055894662,"h":161.6585304075,"l":156.0921138582,"c":160.8055589492,"v":2043419.9841375847,"t":1731808800}
+{"o":160.8055589492,"h":167.0648502435,"l":159.9324647843,"c":166.941460207,"v":1579721.8311365843,"t":1731812400}
+{"o":166.941460207,"h":177.7753818186,"l":166.9380385727,"c":177.0434504287,"v":2034823.3862728649,"t":1731816000}
+{"o":177.0434504287,"h":180.5180081739,"l":176.5191741539,"c":178.4226917125,"v":1553509.7896463561,"t":1731819600}
+{"o":178.4226917125,"h":180.9581601782,"l":177.7800091204,"c":180.6716564352,"v":1456751.546495016,"t":1731823200}
+{"o":180.6716564352,"h":180.8638661647,"l":178.3964130991,"c":178.8915587374,"v":1227201.4784584413,"t":1731826800}
+{"o":178.8915587374,"h":182.4822615735,"l":177.6355594648,"c":178.0510678532,"v":1429582.926504198,"t":1731830400}
+{"o":178.0510678532,"h":179.326748209,"l":176.548706092,"c":178.9649583243,"v":1403387.7610661737,"t":1731834000}
+{"o":178.9649583243,"h":181.1235649122,"l":178.4160385449,"c":180.6252838299,"v":1489597.3053079287,"t":1731837600}
+{"o":180.6252838299,"h":181.4782769108,"l":176.1313710363,"c":176.5137522928,"v":1530663.8455551127,"t":1731841200}
+{"o":142.7264677513,"h":142.8843010055,"l":141.7128923185,"c":142.7264677513,"v":201342.8923174231,"t":1724644800}
+{"o":142.7264677513,"h":142.7972324389,"l":141.3798578074,"c":141.4746963053,"v":178743.4458716336,"t":1724648400}
+{"o":141.4746963053,"h":142.3952421257,"l":140.4415733544,"c":141.7268358145,"v":312730.6907859324,"t":1724652000}
+{"o":141.7268358145,"h":142.167964394,"l":141.1158384288,"c":141.7979711418,"v":241081.3625809825,"t":1724655600}
+{"o":141.7979711418,"h":143.2293569828,"l":141.5555859839,"c":142.3995207451,"v":201840.8700603341,"t":1724659200}
+{"o":142.3995207451,"h":143.1945523834,"l":140.5417958033,"c":142.4311136346,"v":263608.3629433073,"t":1724662800}
+{"o":142.4311136346,"h":143.7928688901,"l":142.1967386536,"c":142.9961670684,"v":226676.0350666586,"t":1724666400}
+{"o":142.9961670684,"h":144.2864322886,"l":142.0350656349,"c":142.9076228365,"v":238084.6287677172,"t":1724670000}
+{"o":142.9076228365,"h":147.4907114257,"l":141.403148426,"c":144.3606906594,"v":296608.2404038453,"t":1724673600}
+{"o":144.3606906594,"h":146.2611030657,"l":143.9585025574,"c":145.8014634312,"v":321771.4983759169,"t":1724677200}
+{"o":145.8014634312,"h":148.0247768302,"l":141.3205191391,"c":143.4975109359,"v":628144.549073454,"t":1724680800}
+{"o":143.4975109359,"h":144.4087651959,"l":142.2990426069,"c":143.8138864133,"v":362356.5298499556,"t":1724684400}
+{"o":143.8138864133,"h":144.5087231487,"l":142.573168887,"c":143.3138060965,"v":267327.0445592905,"t":1724688000}
+{"o":143.3138060965,"h":146.2946325328,"l":141.3208591989,"c":145.799978709,"v":469580.5236156543,"t":1724691600}
+{"o":145.799978709,"h":149.3065435556,"l":144.831736448,"c":147.6985359581,"v":453877.897631907,"t":1724695200}
+{"o":147.6985359581,"h":148.6730294448,"l":146.4718571869,"c":147.7113530085,"v":287824.1820618703,"t":1724698800}
+{"o":147.7113530085,"h":149.6619607323,"l":147.141588634,"c":149.1925199417,"v":304577.9021505172,"t":1724702400}
+{"o":149.1925199417,"h":150.0776666651,"l":146.9496087013,"c":148.8309511248,"v":359703.3522935493,"t":1724706000}
+{"o":148.8309511248,"h":149.5226613857,"l":147.6935144605,"c":148.1470236652,"v":265629.9245923416,"t":1724709600}
+{"o":148.1470236652,"h":148.9355381134,"l":146.7508829136,"c":147.0649440716,"v":239186.2856274956,"t":1724713200}
+{"o":147.0649440716,"h":148.1369547521,"l":146.98834184,"c":147.4996060912,"v":296936.8178408362,"t":1724716800}
+{"o":147.4996060912,"h":148.7804040743,"l":146.4225172898,"c":147.1486868718,"v":259450.2892614623,"t":1724720400}
+{"o":147.1486868718,"h":148.6043732785,"l":146.9366961974,"c":147.8646936988,"v":222876.1793643499,"t":1724724000}
+{"o":147.8646936988,"h":148.263671225,"l":147.0991386268,"c":148.1654254823,"v":184021.7421276582,"t":1724727600}
+{"o":148.1654254823,"h":148.5190534221,"l":147.6815419401,"c":148.2068050452,"v":196005.9831847799,"t":1724731200}
+{"o":148.2068050452,"h":149.2188660088,"l":147.3925624522,"c":148.1760062809,"v":228783.3145348121,"t":1724734800}
+{"o":148.1760062809,"h":148.9248572864,"l":146.5121270359,"c":147.7308860152,"v":217242.4633151303,"t":1724738400}
+{"o":147.7308860152,"h":148.8014831549,"l":146.6880119978,"c":148.1599969506,"v":203718.2876265134,"t":1724742000}
+{"o":148.1599969506,"h":149.2701342643,"l":147.1968300011,"c":148.2285387049,"v":229319.0148500064,"t":1724745600}
+{"o":148.2285387049,"h":148.9419758087,"l":147.5080130003,"c":147.8091673364,"v":227705.9012430392,"t":1724749200}
+{"o":147.8091673364,"h":147.8091673364,"l":144.9150788866,"c":145.1160816938,"v":348793.8773386792,"t":1724752800}
+{"o":145.1160816938,"h":146.3084615777,"l":144.8166870947,"c":145.6585003016,"v":199508.0586800718,"t":1724756400}
+{"o":145.6585003016,"h":145.8610974952,"l":144.2418303171,"c":145.684453209,"v":267115.4771116725,"t":1724760000}
+{"o":145.684453209,"h":146.8202425056,"l":144.925893654,"c":145.6046775479,"v":365378.6692820969,"t":1724763600}
+{"o":145.6046775479,"h":147.1408096893,"l":144.8077467607,"c":145.1941694051,"v":420388.8384040934,"t":1724767200}
+{"o":145.1941694051,"h":146.2308908772,"l":144.6364582737,"c":145.1585606736,"v":332161.0922364415,"t":1724770800}
+{"o":145.1585606736,"h":155.6739510983,"l":144.7140618965,"c":147.6496908953,"v":328533.8146282505,"t":1724774400}
+{"o":147.6496908953,"h":148.9628626693,"l":147.4939077889,"c":148.9265730033,"v":205163.4185313783,"t":1724778000}
+{"o":148.9265730033,"h":149.5208920067,"l":148.3226967901,"c":149.3631130926,"v":267756.4439307522,"t":1724781600}
+{"o":149.3631130926,"h":149.4693352322,"l":148.3764418665,"c":148.9438610212,"v":216139.4573771671,"t":1724785200}
+{"o":148.9438610212,"h":152.1094504302,"l":147.8062121701,"c":151.0861507939,"v":188421.0671885833,"t":1724788800}
+{"o":151.0861507939,"h":155.3638907788,"l":144.66684153,"c":150.3609834743,"v":664117.174399202,"t":1724792400}
+{"o":150.3609834743,"h":150.656350632,"l":144.9265958293,"c":148.6175369631,"v":932371.2147016388,"t":1724796000}
+{"o":148.6175369631,"h":148.9924267206,"l":147.4720127598,"c":147.9468783596,"v":310878.5023381708,"t":1724799600}
+{"o":147.9468783596,"h":148.0523475761,"l":146.4753242436,"c":147.0704383081,"v":295602.4812391739,"t":1724803200}
+{"o":147.0704383081,"h":148.3154794514,"l":146.4596395238,"c":148.0425216041,"v":261578.7066659431,"t":1724806800}
+{"o":148.0425216041,"h":148.1214735816,"l":146.9031113891,"c":147.9140480492,"v":250883.4116256402,"t":1724810400}
+{"o":147.9140480492,"h":149.4623586146,"l":147.7076511868,"c":149.3127411803,"v":306897.3972948898,"t":1724814000}
+{"o":149.3127411803,"h":149.449362908,"l":148.3593470346,"c":148.5130238858,"v":199389.9117685769,"t":1724817600}
+{"o":148.5130238858,"h":149.935711745,"l":147.9296948479,"c":148.1673092857,"v":251988.2978858013,"t":1724821200}
+{"o":148.1673092857,"h":148.2794060356,"l":147.7630342398,"c":147.9243582124,"v":159661.0456879042,"t":1724824800}
+{"o":147.9243582124,"h":148.1663328867,"l":144.510228631,"c":144.6839428165,"v":344911.4413704812,"t":1724828400}
+{"o":144.6839428165,"h":146.5259277207,"l":143.5409647853,"c":145.7855663052,"v":323763.4862671291,"t":1724832000}
+{"o":145.7855663052,"h":148.7834082233,"l":143.1968848291,"c":146.1793965095,"v":279487.0337600039,"t":1724835600}
+{"o":146.1793965095,"h":147.1843542258,"l":144.8881776753,"c":145.9145356998,"v":285381.4247193256,"t":1724839200}
+{"o":145.9145356998,"h":154.3598790588,"l":139.8875780477,"c":140.4758504907,"v":212937.6854868765,"t":1724842800}
+{"o":140.4758504907,"h":141.8112014588,"l":140.3046996484,"c":140.902545171,"v":242828.0593508127,"t":1724846400}
+{"o":140.902545171,"h":141.1408418096,"l":138.546873996,"c":138.6008489408,"v":317933.904146669,"t":1724850000}
+{"o":138.6008489408,"h":140.2016676183,"l":137.4075522612,"c":138.3292636369,"v":419665.2784581839,"t":1724853600}
+{"o":138.3292636369,"h":138.3292636369,"l":136.2802042144,"c":137.5697863352,"v":415733.1836576694,"t":1724857200}
+{"o":137.5697863352,"h":146.4922995713,"l":133.7614820714,"c":145.2441475275,"v":656636.9058393226,"t":1724860800}
+{"o":145.2441475275,"h":145.6755533581,"l":143.915166026,"c":144.4077737484,"v":328601.2052796587,"t":1724864400}
+{"o":144.4077737484,"h":146.981945228,"l":144.2377977444,"c":146.9090492031,"v":286459.6541805344,"t":1724868000}
+{"o":146.9090492031,"h":148.0506419925,"l":146.019711819,"c":146.6167854256,"v":389798.7326316854,"t":1724871600}
+{"o":146.6167854256,"h":148.6623859248,"l":145.521026178,"c":146.4612323314,"v":478550.0731387372,"t":1724875200}
+{"o":146.4612323314,"h":147.2174091369,"l":145.1634265311,"c":145.3972208874,"v":302452.5828294641,"t":1724878800}
+{"o":145.3972208874,"h":145.8359431078,"l":143.8642220533,"c":145.7743637725,"v":304958.2506565077,"t":1724882400}
+{"o":145.7743637725,"h":146.5943439331,"l":144.3887531553,"c":145.2964192193,"v":185244.9282334874,"t":1724886000}
+{"o":145.2964192193,"h":146.3565530973,"l":145.0718037123,"c":145.6644520697,"v":241055.9668401738,"t":1724889600}
+{"o":145.6644520697,"h":146.1910228925,"l":144.3467943795,"c":144.8019395735,"v":241781.996538566,"t":1724893200}
+{"o":144.8019395735,"h":145.3506744331,"l":144.2878695645,"c":145.2497248212,"v":179442.9123991026,"t":1724896800}
+{"o":145.2497248212,"h":145.4980361099,"l":144.3812619919,"c":144.5989674534,"v":159876.9723760239,"t":1724900400}
+{"o":144.5989674534,"h":145.1857569558,"l":144.5004753793,"c":144.820426391,"v":201904.3502704884,"t":1724904000}
+{"o":144.820426391,"h":145.6908146344,"l":144.5420020349,"c":145.5927846841,"v":204528.7793301389,"t":1724907600}
+{"o":145.5927846841,"h":146.6970562639,"l":144.2446297664,"c":144.9277770529,"v":240412.0295976212,"t":1724911200}
+{"o":144.9277770529,"h":145.2046038827,"l":144.679051345,"c":144.8454252339,"v":141627.5783849967,"t":1724914800}
+{"o":144.8454252339,"h":145.3730668014,"l":144.5819961958,"c":145.2557695356,"v":184976.3052243324,"t":1724918400}
+{"o":145.2557695356,"h":146.1090532748,"l":145.072529276,"c":145.4719138941,"v":183634.6197412548,"t":1724922000}
+{"o":145.4719138941,"h":145.9820809602,"l":144.8328589761,"c":145.0648042955,"v":163309.1261548036,"t":1724925600}
+{"o":145.0648042955,"h":146.7724429828,"l":145.0229644431,"c":145.5496348793,"v":261520.7737256405,"t":1724929200}
+{"o":145.5496348793,"h":145.972023187,"l":144.7137841276,"c":145.0468257635,"v":248883.1128355162,"t":1724932800}
+{"o":145.0468257635,"h":145.3314406909,"l":144.2518656407,"c":145.0392222976,"v":272092.760206398,"t":1724936400}
+{"o":145.0392222976,"h":145.4509080206,"l":144.296851989,"c":144.8866261559,"v":328313.2665932123,"t":1724940000}
+{"o":144.8866261559,"h":146.9092695945,"l":140.8746605478,"c":141.6566074315,"v":367270.664500787,"t":1724943600}
+{"o":141.6566074315,"h":151.425216257,"l":129.6297521119,"c":148.0573212559,"v":337258.0305645209,"t":1724947200}
+{"o":148.0573212559,"h":149.2465223252,"l":147.4652075721,"c":149.027994746,"v":283220.4648643147,"t":1724950800}
+{"o":149.027994746,"h":152.5844835839,"l":143.5706435991,"c":147.5717860015,"v":617764.2574366567,"t":1724954400}
+{"o":147.5717860015,"h":149.2126269284,"l":145.5619621244,"c":148.1903450408,"v":465108.4724845126,"t":1724958000}
+{"o":148.1903450408,"h":149.3313034546,"l":147.0868234243,"c":148.1080286412,"v":276333.0195084587,"t":1724961600}
+{"o":148.1080286412,"h":148.1409177781,"l":147.0684049603,"c":147.1776927773,"v":268105.2642229809,"t":1724965200}
+{"o":147.1776927773,"h":147.9888655949,"l":145.8442378548,"c":147.6566259269,"v":280991.1905597745,"t":1724968800}
+{"o":147.6566259269,"h":148.2481310126,"l":147.2294754798,"c":147.8887904019,"v":193126.1043551592,"t":1724972400}
+{"o":147.8887904019,"h":149.0520753964,"l":147.4566548549,"c":148.3064305404,"v":222614.237112982,"t":1724976000}
+{"o":148.3064305404,"h":148.6730702321,"l":147.2959637962,"c":147.7969194455,"v":183617.2585420298,"t":1724979600}
+{"o":147.7969194455,"h":148.0657416955,"l":146.2258846647,"c":147.0373190722,"v":240869.7024170815,"t":1724983200}
+{"o":147.0373190722,"h":147.070004011,"l":146.1316926224,"c":146.5323274414,"v":198061.1974444937,"t":1724986800}
+{"o":146.5323274414,"h":147.7545585639,"l":146.5323274414,"c":146.9788301883,"v":191087.7533898417,"t":1724990400}
+{"o":146.9788301883,"h":147.0584338657,"l":144.9331088025,"c":145.8145254277,"v":277367.9070622437,"t":1724994000}
+{"o":145.8145254277,"h":147.5627320355,"l":145.1660868153,"c":147.4284224158,"v":200172.2310933843,"t":1724997600}
+{"o":147.4284224158,"h":147.710061576,"l":146.2152921907,"c":146.2497490487,"v":160345.3551327318,"t":1725001200}
+{"o":146.2497490487,"h":147.1932299182,"l":146.2302757641,"c":146.7449061983,"v":162279.8267425291,"t":1725004800}
+{"o":146.7449061983,"h":147.3413021264,"l":146.5775607332,"c":147.08426888,"v":170206.6993906202,"t":1725008400}
+{"o":147.08426888,"h":148.2096609322,"l":146.5098757179,"c":147.639081776,"v":148517.2774092304,"t":1725012000}
+{"o":147.639081776,"h":147.8867763276,"l":146.4929781934,"c":146.7827713737,"v":172247.3014001337,"t":1725015600}
+{"o":146.7827713737,"h":148.9471920047,"l":146.6055494226,"c":148.111583701,"v":356528.733346588,"t":1725019200}
+{"o":148.111583701,"h":148.8138260081,"l":146.0891014238,"c":147.9941590094,"v":313352.1022233748,"t":1725022800}
+{"o":147.9941590094,"h":148.5997625682,"l":143.5580176605,"c":143.7131957524,"v":476421.5657161726,"t":1725026400}
+{"o":143.7131957524,"h":145.7338331199,"l":139.9247024436,"c":142.9321748704,"v":701521.9853823803,"t":1725030000}
+{"o":142.9321748704,"h":144.2775388933,"l":141.733926656,"c":143.6110400476,"v":506126.8996001479,"t":1725033600}
+{"o":143.6110400476,"h":144.662819269,"l":142.964339527,"c":144.2272011536,"v":273680.7298396445,"t":1725037200}
+{"o":144.2272011536,"h":147.9158530618,"l":144.1204936522,"c":146.9939353347,"v":401422.1593776923,"t":1725040800}
+{"o":146.9939353347,"h":146.9939353347,"l":144.6351092396,"c":145.1275657555,"v":288269.6811229417,"t":1725044400}
+{"o":145.1275657555,"h":145.7990578547,"l":144.7731564272,"c":145.5810081061,"v":218564.2994790306,"t":1725048000}
+{"o":145.5810081061,"h":146.2544646867,"l":145.3414032938,"c":145.6513452711,"v":188955.3901568601,"t":1725051600}
+{"o":145.6513452711,"h":147.277989212,"l":145.5944754236,"c":146.9335126897,"v":280877.989382532,"t":1725055200}
+{"o":146.9335126897,"h":147.924985991,"l":146.8560812471,"c":147.2813649812,"v":223074.3877753684,"t":1725058800}
+{"o":147.2813649812,"h":148.574124755,"l":147.1469522283,"c":147.6260328692,"v":204963.6777250324,"t":1725062400}
+{"o":147.6260328692,"h":147.8272516331,"l":147.1578863185,"c":147.2030653704,"v":158118.4667990891,"t":1725066000}
+{"o":147.2030653704,"h":147.3938755487,"l":146.7620406334,"c":147.3898650327,"v":165489.6698633517,"t":1725069600}
+{"o":147.3898650327,"h":148.1609333738,"l":147.2356028909,"c":147.5813299913,"v":129181.6749132634,"t":1725073200}
+{"o":147.5813299913,"h":148.0987567466,"l":147.5008100424,"c":147.9906851207,"v":98951.3871288486,"t":1725076800}
+{"o":147.9906851207,"h":147.9906851207,"l":146.9066599931,"c":146.9619679908,"v":128294.9643528563,"t":1725080400}
+{"o":146.9619679908,"h":147.6605672024,"l":146.6453727821,"c":147.2461346884,"v":109822.3134480957,"t":1725084000}
+{"o":147.2461346884,"h":147.4704786744,"l":146.6581539087,"c":146.9026015656,"v":110189.0069922142,"t":1725087600}
+{"o":146.9026015656,"h":147.1374638016,"l":145.0827839185,"c":145.1241366735,"v":143315.1150179802,"t":1725091200}
+{"o":145.1241366735,"h":145.9673271242,"l":144.3637561942,"c":145.8043245929,"v":133699.0297880617,"t":1725094800}
+{"o":145.8043245929,"h":146.7588989082,"l":145.6640360361,"c":146.3638160576,"v":121575.1286053257,"t":1725098400}
+{"o":146.3638160576,"h":146.6201325851,"l":145.9991759447,"c":146.2397231632,"v":102286.8397274385,"t":1725102000}
+{"o":146.2397231632,"h":146.5355610396,"l":145.7749138363,"c":146.1194963038,"v":112389.29514771,"t":1725105600}
+{"o":146.1194963038,"h":146.3095566844,"l":144.933264059,"c":144.9867471777,"v":194378.2341298984,"t":1725109200}
+{"o":144.9867471777,"h":145.7214344691,"l":144.7168559602,"c":145.4087419443,"v":148160.6944362982,"t":1725112800}
+{"o":145.4087419443,"h":145.851564454,"l":145.0507400219,"c":145.770025304,"v":124960.3525302911,"t":1725116400}
+{"o":145.770025304,"h":145.8961150752,"l":144.7907394136,"c":145.2683159796,"v":136173.1117842361,"t":1725120000}
+{"o":145.2683159796,"h":145.4944564798,"l":144.0114519987,"c":144.8744821728,"v":184324.8415233045,"t":1725123600}
+{"o":144.8744821728,"h":145.7124855537,"l":144.4146486308,"c":144.5282168415,"v":141310.7761448869,"t":1725127200}
+{"o":144.5282168415,"h":144.6276577406,"l":143.6592423721,"c":144.035923633,"v":124947.3546962879,"t":1725130800}
+{"o":144.035923633,"h":144.6968164551,"l":143.5346581435,"c":144.4761831034,"v":145544.7555329695,"t":1725134400}
+{"o":144.4761831034,"h":145.4875836034,"l":144.1822083874,"c":145.0786455197,"v":138845.0904385542,"t":1725138000}
+{"o":145.0786455197,"h":145.39127315,"l":144.4337628949,"c":144.4733764996,"v":114574.3335907166,"t":1725141600}
+{"o":144.4733764996,"h":144.7575781806,"l":143.9353010857,"c":144.4357475428,"v":102323.3010783323,"t":1725145200}
+{"o":144.4357475428,"h":144.7290293351,"l":144.0571280327,"c":144.4604431363,"v":136536.2534633812,"t":1725148800}
+{"o":144.4604431363,"h":144.6177618138,"l":142.2171436408,"c":142.5848469405,"v":219603.6189701036,"t":1725152400}
+{"o":142.5848469405,"h":142.9732163682,"l":141.7686063604,"c":142.9655277772,"v":246344.373999916,"t":1725156000}
+{"o":142.9655277772,"h":143.4869764627,"l":142.6814525782,"c":143.110068659,"v":119618.3164628297,"t":1725159600}
+{"o":143.110068659,"h":143.110068659,"l":142.3021870272,"c":142.7112639085,"v":111361.2515855949,"t":1725163200}
+{"o":142.7112639085,"h":143.6326172793,"l":139.8529388818,"c":141.1171233647,"v":211295.6542968984,"t":1725166800}
+{"o":141.1171233647,"h":142.4402783091,"l":141.0385569773,"c":142.3248771577,"v":144869.0024147755,"t":1725170400}
+{"o":142.3248771577,"h":153.7449197203,"l":141.6628260407,"c":147.9525373816,"v":168141.8501566252,"t":1725174000}
+{"o":147.9525373816,"h":147.9883421989,"l":146.1264968255,"c":146.3404323829,"v":162912.309172562,"t":1725177600}
+{"o":146.3404323829,"h":148.1855014639,"l":145.8449244208,"c":147.0727653265,"v":193402.5858656077,"t":1725181200}
+{"o":147.0727653265,"h":147.2460809826,"l":145.9706234439,"c":146.2217938807,"v":182600.2974237347,"t":1725184800}
+{"o":146.2217938807,"h":148.5365906332,"l":145.9121791568,"c":148.4450350832,"v":175363.4163016657,"t":1725188400}
+{"o":148.4450350832,"h":148.7283178055,"l":146.5127126729,"c":146.6912225416,"v":140097.812390915,"t":1725192000}
+{"o":146.6912225416,"h":148.1949425219,"l":144.7946904853,"c":148.0904197226,"v":218384.1903819178,"t":1725195600}
+{"o":148.0904197226,"h":151.0069581461,"l":146.3818549844,"c":149.4880827497,"v":391449.8589740403,"t":1725199200}
+{"o":149.4880827497,"h":152.8497182321,"l":147.3458345168,"c":150.4390305198,"v":373189.8066979314,"t":1725202800}
+{"o":150.4390305198,"h":150.9437933633,"l":147.8767403892,"c":149.0085808672,"v":233336.6076861095,"t":1725206400}
+{"o":149.0085808672,"h":152.5682960415,"l":147.8112385532,"c":151.5726270576,"v":204053.5981137351,"t":1725210000}
+{"o":151.5726270576,"h":154.5521015342,"l":147.8202929891,"c":150.4126149495,"v":288482.1693340751,"t":1725213600}
+{"o":150.4126149495,"h":151.7061151208,"l":149.2437992918,"c":150.399850772,"v":263467.5323078248,"t":1725217200}
+{"o":150.399850772,"h":151.7651610537,"l":148.5500282633,"c":150.4413510242,"v":356564.4816614072,"t":1725220800}
+{"o":150.4413510242,"h":152.012918765,"l":148.384073703,"c":150.688095773,"v":186902.9904059448,"t":1725224400}
+{"o":150.688095773,"h":153.2068490405,"l":144.0883012789,"c":147.662276498,"v":423193.3165275977,"t":1725228000}
+{"o":147.662276498,"h":149.2336344115,"l":145.7598067034,"c":146.9561814579,"v":386787.0555146352,"t":1725231600}
+{"o":146.9561814579,"h":149.0699864567,"l":146.7136358234,"c":148.2234599467,"v":284551.087086445,"t":1725235200}
+{"o":148.2234599467,"h":149.2018420786,"l":147.6764927543,"c":148.3779010522,"v":229222.9095858834,"t":1725238800}
+{"o":148.3779010522,"h":149.4387970048,"l":146.9095037375,"c":147.8544552019,"v":227467.4384804949,"t":1725242400}
+{"o":147.8544552019,"h":149.2740203206,"l":147.776067676,"c":148.9092481237,"v":221636.1129759276,"t":1725246000}
+{"o":148.9092481237,"h":149.3521786696,"l":145.588976244,"c":145.8494675877,"v":304002.550863226,"t":1725249600}
+{"o":145.8494675877,"h":148.6392041023,"l":145.782821765,"c":147.6681485646,"v":270891.4875732295,"t":1725253200}
+{"o":147.6681485646,"h":148.3659275436,"l":146.7455211591,"c":147.2914207782,"v":175303.8105685173,"t":1725256800}
+{"o":147.2914207782,"h":147.9660134962,"l":145.087299604,"c":145.9727659371,"v":201888.140068463,"t":1725260400}
+{"o":145.9727659371,"h":149.3668517114,"l":145.5440027624,"c":148.5519934475,"v":303925.8544347477,"t":1725264000}
+{"o":148.5519934475,"h":150.7477168229,"l":146.96178502,"c":150.0209487818,"v":284082.3857654363,"t":1725267600}
+{"o":150.0209487818,"h":151.4327727823,"l":147.5712769534,"c":148.3918456559,"v":297929.3566224714,"t":1725271200}
+{"o":148.3918456559,"h":149.1189256525,"l":147.8363419783,"c":148.1328872866,"v":187722.9532773389,"t":1725274800}
+{"o":148.1328872866,"h":149.804807009,"l":147.6290386772,"c":149.1812540187,"v":179143.2245114598,"t":1725278400}
+{"o":149.1812540187,"h":150.6761229925,"l":147.8415510399,"c":148.7920219063,"v":180743.7613174086,"t":1725282000}
+{"o":148.7920219063,"h":152.5251355978,"l":147.505660935,"c":150.7345670626,"v":339335.4295929453,"t":1725285600}
+{"o":150.7345670626,"h":151.3526176788,"l":149.2539798755,"c":149.4758180153,"v":245910.2120606502,"t":1725289200}
+{"o":149.4758180153,"h":150.444291526,"l":147.8367164798,"c":148.7399551177,"v":227228.7826338094,"t":1725292800}
+{"o":148.7399551177,"h":150.6939242327,"l":148.7399551177,"c":150.3177755385,"v":246984.099324296,"t":1725296400}
+{"o":150.3177755385,"h":150.9322163846,"l":148.4510680619,"c":149.2977118755,"v":202648.3480248898,"t":1725300000}
+{"o":149.2977118755,"h":149.5823204595,"l":148.7802426478,"c":149.018636532,"v":151526.5296159398,"t":1725303600}
+{"o":149.018636532,"h":151.2055781621,"l":147.2957356019,"c":149.3957149019,"v":268512.4725618073,"t":1725307200}
+{"o":149.3957149019,"h":149.8781439294,"l":140.5374455095,"c":145.7593022928,"v":274015.5960285415,"t":1725310800}
+{"o":145.7593022928,"h":146.5697475441,"l":145.5467593955,"c":146.4502875693,"v":214448.120225904,"t":1725314400}
+{"o":146.4502875693,"h":147.072426811,"l":146.1800862744,"c":146.5446442927,"v":175443.2451907448,"t":1725318000}
+{"o":146.5446442927,"h":146.8618996528,"l":145.7508514037,"c":146.7027561661,"v":197847.2446550337,"t":1725321600}
+{"o":146.7027561661,"h":147.1996447489,"l":146.1043510797,"c":147.1472612313,"v":212257.4622405466,"t":1725325200}
+{"o":147.1472612313,"h":149.2634600046,"l":147.0324456227,"c":147.4949155402,"v":349831.8499130214,"t":1725328800}
+{"o":147.4949155402,"h":147.9762395991,"l":147.0594915018,"c":147.2193715133,"v":225387.1912836342,"t":1725332400}
+{"o":147.2193715133,"h":147.6243751649,"l":146.1425668238,"c":146.6026669525,"v":292033.5288525484,"t":1725336000}
+{"o":146.6026669525,"h":147.1769011688,"l":146.0953672376,"c":146.6615628511,"v":183440.486629285,"t":1725339600}
+{"o":146.6615628511,"h":146.6700701486,"l":145.0709906638,"c":145.1960194138,"v":194109.9707138769,"t":1725343200}
+{"o":145.1960194138,"h":146.4568169565,"l":145.1960194138,"c":146.1917455146,"v":154301.4333664629,"t":1725346800}
+{"o":146.1917455146,"h":146.2466591359,"l":144.2405538163,"c":144.7160516757,"v":238681.3589739147,"t":1725350400}
+{"o":144.7160516757,"h":145.5877003599,"l":144.6605581886,"c":145.0872548536,"v":180313.8220939339,"t":1725354000}
+{"o":145.0872548536,"h":145.9967198342,"l":144.8975507956,"c":145.4455847146,"v":161660.9301910314,"t":1725357600}
+{"o":145.4455847146,"h":146.1147996518,"l":145.2056152547,"c":145.9214187353,"v":164365.4058934411,"t":1725361200}
+{"o":145.9214187353,"h":147.2177342317,"l":145.8577088268,"c":146.0455886444,"v":228175.1270744653,"t":1725364800}
+{"o":146.0455886444,"h":146.3797910887,"l":142.5065873771,"c":142.9158726261,"v":396734.5531670057,"t":1725368400}
+{"o":142.9158726261,"h":142.9158726261,"l":141.2768000194,"c":141.4977882215,"v":387104.314523902,"t":1725372000}
+{"o":141.4977882215,"h":144.6014284816,"l":139.9051366822,"c":143.4419221684,"v":340067.6032614152,"t":1725375600}
+{"o":143.4419221684,"h":144.3885021724,"l":142.9544990892,"c":143.7027028097,"v":272713.688047125,"t":1725379200}
+{"o":143.7027028097,"h":145.3205626135,"l":143.5941796601,"c":143.8787239114,"v":294176.0765472366,"t":1725382800}
+{"o":143.8787239114,"h":145.1001415392,"l":143.2314208493,"c":144.5850665762,"v":264999.8493369815,"t":1725386400}
+{"o":144.5850665762,"h":145.9451595754,"l":144.3504436981,"c":144.5223853861,"v":296569.3231865728,"t":1725390000}
+{"o":144.5223853861,"h":145.2320115648,"l":143.5943526161,"c":144.1277786819,"v":224466.2674593254,"t":1725393600}
+{"o":144.1277786819,"h":144.2568369555,"l":142.7443144888,"c":143.6511547242,"v":235676.2067839607,"t":1725397200}
+{"o":143.6511547242,"h":143.909194963,"l":142.8384847797,"c":142.948818223,"v":150230.8842043442,"t":1725400800}
+{"o":142.948818223,"h":143.0346673389,"l":140.3413281601,"c":140.8406900948,"v":289048.6112963302,"t":1725404400}
+{"o":140.8406900948,"h":142.2419438459,"l":136.961095234,"c":139.7815923975,"v":331939.2670049237,"t":1725408000}
+{"o":139.7815923975,"h":157.2431839807,"l":130.9557168228,"c":147.9529344699,"v":772107.1621778494,"t":1725411600}
+{"o":147.9529344699,"h":148.78508523,"l":147.1945408201,"c":148.2760484428,"v":236512.5783862387,"t":1725415200}
+{"o":148.2760484428,"h":149.2608742305,"l":148.1734745925,"c":148.9088138331,"v":176256.3300342019,"t":1725418800}
+{"o":148.9088138331,"h":149.2106603429,"l":147.9932283152,"c":149.0683838941,"v":160992.2527250842,"t":1725422400}
+{"o":149.0683838941,"h":150.6965275983,"l":147.599703654,"c":149.4709320064,"v":178047.695886945,"t":1725426000}
+{"o":149.4709320064,"h":151.907947963,"l":149.4709320064,"c":151.1039307432,"v":248020.6951957129,"t":1725429600}
+{"o":151.1039307432,"h":154.8850784961,"l":150.4529869247,"c":152.9564189838,"v":427378.527594533,"t":1725433200}
+{"o":152.9564189838,"h":153.4814924894,"l":152.3550688308,"c":152.56807071,"v":205524.8535832846,"t":1725436800}
+{"o":152.56807071,"h":154.7850412918,"l":152.1202567392,"c":153.4110625645,"v":178461.3411984285,"t":1725440400}
+{"o":153.4110625645,"h":155.1021740976,"l":152.095995241,"c":153.5310156922,"v":224800.697525446,"t":1725444000}
+{"o":153.5310156922,"h":156.110559914,"l":153.0308952268,"c":155.1205067186,"v":185568.9569270866,"t":1725447600}
+{"o":155.1205067186,"h":156.4050221945,"l":153.1507904237,"c":153.9917499891,"v":261469.6485630382,"t":1725451200}
+{"o":153.9917499891,"h":155.9044767142,"l":153.1031131566,"c":155.1172491767,"v":333901.7262350292,"t":1725454800}
+{"o":155.1172491767,"h":160.3493845625,"l":149.6029018033,"c":154.5533206618,"v":591857.2369418791,"t":1725458400}
+{"o":154.5533206618,"h":156.7621468164,"l":152.2667034171,"c":154.9442400932,"v":528838.1024013595,"t":1725462000}
+{"o":154.9442400932,"h":156.3298969571,"l":148.6664076231,"c":150.7700509974,"v":433040.4567183018,"t":1725465600}
+{"o":150.7700509974,"h":153.5531380566,"l":149.283673512,"c":151.7873678848,"v":291244.1438508104,"t":1725469200}
+{"o":151.7873678848,"h":153.7209186137,"l":151.77561296,"c":153.1407511569,"v":248200.5149054419,"t":1725472800}
+{"o":153.1407511569,"h":154.1012001467,"l":152.771740914,"c":153.3851340139,"v":209815.6753764614,"t":1725476400}
+{"o":153.3851340139,"h":154.3953292835,"l":151.2339270069,"c":152.3921482618,"v":209812.9874320368,"t":1725480000}
+{"o":152.3921482618,"h":154.3746508898,"l":152.0551110921,"c":153.2046226417,"v":166555.3466406138,"t":1725483600}
+{"o":153.2046226417,"h":153.6789386519,"l":151.5666976148,"c":152.2754028095,"v":195530.3144261564,"t":1725487200}
+{"o":152.2754028095,"h":152.5899661326,"l":151.3199047225,"c":151.686276745,"v":169335.3006663184,"t":1725490800}
+{"o":151.686276745,"h":152.6130830444,"l":150.9274228937,"c":150.9315009538,"v":185678.3488652094,"t":1725494400}
+{"o":150.9315009538,"h":153.4126042657,"l":150.9315009538,"c":152.1533739442,"v":184929.0377182137,"t":1725498000}
+{"o":152.1533739442,"h":152.9639920038,"l":151.1850198747,"c":151.7543826959,"v":232161.1214004747,"t":1725501600}
+{"o":151.7543826959,"h":154.139625099,"l":149.702964637,"c":152.4250202966,"v":276267.5257244815,"t":1725505200}
+{"o":152.4250202966,"h":155.490714688,"l":149.9822061752,"c":152.4457039297,"v":216115.6374068271,"t":1725508800}
+{"o":152.4457039297,"h":153.3672779929,"l":150.9858261076,"c":151.9163021741,"v":207456.4415068786,"t":1725512400}
+{"o":151.9163021741,"h":153.0604927626,"l":150.1726585402,"c":151.5863913156,"v":219559.7726306375,"t":1725516000}
+{"o":151.5863913156,"h":153.056250029,"l":149.4725237054,"c":150.7468238693,"v":177757.6969019745,"t":1725519600}
+{"o":150.7468238693,"h":151.5625520325,"l":149.895266742,"c":150.3593933982,"v":184674.1601660954,"t":1725523200}
+{"o":150.3593933982,"h":150.4757747168,"l":149.1711956774,"c":149.7996150611,"v":175875.4565782938,"t":1725526800}
+{"o":149.7996150611,"h":150.38692576,"l":149.2580080038,"c":150.1195938029,"v":193566.1377675202,"t":1725530400}
+{"o":150.1195938029,"h":151.5917105272,"l":149.5781653853,"c":151.2141273983,"v":161342.6396812512,"t":1725534000}
+{"o":151.2141273983,"h":152.6682961503,"l":149.3244024049,"c":151.6733030296,"v":335252.2805689762,"t":1725537600}
+{"o":151.6733030296,"h":153.4301154199,"l":149.9245689938,"c":151.4750961157,"v":418906.2230959071,"t":1725541200}
+{"o":151.4750961157,"h":153.6153126707,"l":147.671453272,"c":149.6659671955,"v":500040.5888490643,"t":1725544800}
+{"o":149.6659671955,"h":152.2642840678,"l":147.3183904962,"c":149.1359460982,"v":495525.273237341,"t":1725548400}
+{"o":149.1359460982,"h":151.9771693307,"l":147.8147501235,"c":150.7387667098,"v":328091.7668309982,"t":1725552000}
+{"o":150.7387667098,"h":151.6427549876,"l":149.5358677243,"c":150.8209099749,"v":294149.2542245902,"t":1725555600}
+{"o":150.8209099749,"h":151.2383075963,"l":148.3215344508,"c":148.9027951388,"v":258925.4594668331,"t":1725559200}
+{"o":148.9027951388,"h":152.2149288104,"l":145.4128114012,"c":149.6326179129,"v":458774.6534261316,"t":1725562800}
+{"o":149.6326179129,"h":150.3201491806,"l":147.8577491905,"c":148.2039674676,"v":211445.6724180126,"t":1725566400}
+{"o":148.2039674676,"h":149.7725003897,"l":148.1635433335,"c":149.5184962019,"v":224888.5414649491,"t":1725570000}
+{"o":149.5184962019,"h":150.2113497072,"l":147.5279724098,"c":148.858217595,"v":170633.6190557472,"t":1725573600}
+{"o":148.858217595,"h":149.0539784303,"l":148.2877893811,"c":148.6692598375,"v":157147.0939653934,"t":1725577200}
+{"o":148.6692598375,"h":149.8500223749,"l":147.787661235,"c":148.7901470454,"v":201391.6076417428,"t":1725580800}
+{"o":148.7901470454,"h":150.1473032917,"l":145.5599956644,"c":147.2583795314,"v":198824.0212513252,"t":1725584400}
+{"o":147.2583795314,"h":148.6472726756,"l":146.0323498946,"c":147.4786184553,"v":208626.9282157581,"t":1725588000}
+{"o":147.4786184553,"h":148.5752116206,"l":146.8607857724,"c":147.5887207091,"v":196644.2428858639,"t":1725591600}
+{"o":147.5887207091,"h":149.0271375044,"l":147.2344033162,"c":148.1685601434,"v":176144.466089377,"t":1725595200}
+{"o":148.1685601434,"h":149.3300468879,"l":147.1513843657,"c":148.7929810294,"v":177146.6021030113,"t":1725598800}
+{"o":148.7929810294,"h":149.024877948,"l":147.8916690999,"c":148.4987203331,"v":146594.700971903,"t":1725602400}
+{"o":148.4987203331,"h":152.3858142023,"l":143.9735507051,"c":149.0975908989,"v":320684.6908232508,"t":1725606000}
+{"o":149.0975908989,"h":151.1879637392,"l":148.9444246774,"c":150.4188166998,"v":195281.9136681981,"t":1725609600}
+{"o":150.4188166998,"h":151.6821159017,"l":149.6186039971,"c":150.8954288982,"v":165099.2195181219,"t":1725613200}
+{"o":150.8954288982,"h":152.835149727,"l":150.1286312466,"c":151.4210756735,"v":241406.3265738796,"t":1725616800}
+{"o":151.4210756735,"h":151.6547254648,"l":149.8086263978,"c":150.3668533093,"v":224644.6975370821,"t":1725620400}
+{"o":150.3668533093,"h":155.4226980909,"l":146.54017305,"c":150.8871079922,"v":689284.7793380698,"t":1725624000}
+{"o":150.8871079922,"h":153.3504522468,"l":146.2289666923,"c":149.4970872831,"v":607588.5099886861,"t":1725627600}
+{"o":149.4970872831,"h":152.1756872285,"l":146.1864672517,"c":149.2421300508,"v":761289.2009798093,"t":1725631200}
+{"o":149.2421300508,"h":150.2979952257,"l":145.6475665301,"c":147.2986479477,"v":647030.122692398,"t":1725634800}
+{"o":147.2986479477,"h":148.2912438818,"l":144.0385087607,"c":146.1294039297,"v":743754.5135983892,"t":1725638400}
+{"o":146.1294039297,"h":149.8459389898,"l":145.0196217539,"c":148.4836812191,"v":456469.5035278464,"t":1725642000}
+{"o":148.4836812191,"h":150.8781667412,"l":146.110338289,"c":148.4407114188,"v":420597.5819353157,"t":1725645600}
+{"o":148.4407114188,"h":151.8414988786,"l":147.070981598,"c":149.9023617161,"v":513617.0573390015,"t":1725649200}
+{"o":149.9023617161,"h":152.9624978202,"l":144.8852935585,"c":147.2377901437,"v":597033.3878421669,"t":1725652800}
+{"o":147.2377901437,"h":151.4816612845,"l":146.4765458527,"c":151.4816612845,"v":491558.4582058577,"t":1725656400}
+{"o":151.4816612845,"h":152.2978945005,"l":149.102069338,"c":149.9879693597,"v":223533.7796830661,"t":1725660000}
+{"o":149.9879693597,"h":150.6651097031,"l":149.2880105061,"c":149.8888439917,"v":177450.0308287159,"t":1725663600}
+{"o":149.8888439917,"h":150.6993694823,"l":149.0645306673,"c":149.2164392126,"v":242338.312011453,"t":1725667200}
+{"o":149.2164392126,"h":152.1760332664,"l":148.2578442252,"c":151.3662812907,"v":173551.0454841083,"t":1725670800}
+{"o":151.3662812907,"h":152.4147978693,"l":150.3911453386,"c":151.3056116127,"v":149807.1690845586,"t":1725674400}
+{"o":151.3056116127,"h":151.728045824,"l":151.1852761037,"c":151.3637379851,"v":132926.5739169037,"t":1725678000}
+{"o":151.3637379851,"h":152.6313681099,"l":151.2774339263,"c":152.573517222,"v":174806.8652781088,"t":1725681600}
+{"o":152.573517222,"h":153.9038556538,"l":150.8549681276,"c":152.6873762515,"v":208462.4717136263,"t":1725685200}
+{"o":152.6873762515,"h":153.3572899683,"l":151.6957863013,"c":152.4155958279,"v":170702.9589239878,"t":1725688800}
+{"o":152.4155958279,"h":153.7396365424,"l":150.6298391106,"c":151.2575473355,"v":188628.1544298278,"t":1725692400}
+{"o":151.2575473355,"h":151.4449471188,"l":148.0929188048,"c":148.7824360231,"v":155234.7185874184,"t":1725696000}
+{"o":148.7824360231,"h":149.0397326332,"l":148.0239179692,"c":148.4045475521,"v":131144.8527102761,"t":1725699600}
+{"o":148.4045475521,"h":148.9007224102,"l":147.2867227537,"c":147.2867227537,"v":138952.3283851795,"t":1725703200}
+{"o":147.2867227537,"h":147.9355813191,"l":146.4061687538,"c":146.7153158786,"v":131756.5514621427,"t":1725706800}
+{"o":146.7153158786,"h":147.6300206113,"l":146.1769803861,"c":146.638275528,"v":137788.8125269149,"t":1725710400}
+{"o":146.638275528,"h":148.0253373165,"l":145.4022761223,"c":147.2383386178,"v":197630.7420090898,"t":1725714000}
+{"o":147.2383386178,"h":148.203136383,"l":147.0957181919,"c":148.1375071725,"v":189365.4355058092,"t":1725717600}
+{"o":148.1375071725,"h":149.9859566188,"l":146.9073101174,"c":148.0215179906,"v":303554.6714394465,"t":1725721200}
+{"o":148.0215179906,"h":150.1473327788,"l":146.4170058683,"c":148.2137178292,"v":235712.4921376554,"t":1725724800}
+{"o":148.2137178292,"h":149.5437796636,"l":147.0760750158,"c":148.2136767216,"v":251874.2328000955,"t":1725728400}
+{"o":148.2136767216,"h":149.5089404913,"l":147.5522036918,"c":149.0901134265,"v":239443.1946342151,"t":1725732000}
+{"o":149.0901134265,"h":150.5951946825,"l":148.990600409,"c":149.9749847567,"v":179235.1429747448,"t":1725735600}
+{"o":149.9749847567,"h":150.1158170745,"l":148.77163776,"c":148.77163776,"v":148698.2624546303,"t":1725739200}
+{"o":148.77163776,"h":149.4380742278,"l":148.0739495431,"c":148.2983859863,"v":157688.4233727512,"t":1725742800}
+{"o":148.2983859863,"h":149.4958650524,"l":147.1361536588,"c":148.8918454499,"v":140188.3531458019,"t":1725746400}
+{"o":148.8918454499,"h":150.1477321275,"l":147.643467325,"c":149.1552059598,"v":120628.9644955001,"t":1725750000}
+{"o":149.1552059598,"h":149.4230048464,"l":148.1919197564,"c":148.9474307724,"v":145089.4138526942,"t":1725753600}
+{"o":148.9474307724,"h":149.8141918901,"l":147.1016197815,"c":147.6010161144,"v":135864.6104294959,"t":1725757200}
+{"o":147.6010161144,"h":148.17840407,"l":146.3197276855,"c":146.6798490008,"v":140906.4931004322,"t":1725760800}
+{"o":146.6798490008,"h":147.040814964,"l":146.2502870677,"c":146.7596995004,"v":114435.3167427023,"t":1725764400}
+{"o":146.7596995004,"h":147.2930356921,"l":145.2692871856,"c":145.7365642566,"v":122300.4297936408,"t":1725768000}
+{"o":145.7365642566,"h":145.7500732011,"l":145.0434136462,"c":145.0434136462,"v":151932.864270508,"t":1725771600}
+{"o":145.0434136462,"h":145.8041264179,"l":145.0390565136,"c":145.6309138452,"v":97262.8923331086,"t":1725775200}
+{"o":145.6309138452,"h":147.5774510219,"l":145.5647018621,"c":147.008598564,"v":185635.1839738369,"t":1725778800}
+{"o":147.008598564,"h":147.3315817994,"l":146.5395293596,"c":147.2428445607,"v":205235.9073819515,"t":1725782400}
+{"o":147.2428445607,"h":148.8247653332,"l":146.547377417,"c":147.3879881174,"v":229940.4431226352,"t":1725786000}
+{"o":147.3879881174,"h":148.5649343225,"l":147.3196203196,"c":148.4561836041,"v":152555.0913289481,"t":1725789600}
+{"o":148.4561836041,"h":149.5508038075,"l":147.7348033441,"c":148.5897332052,"v":145156.6104756593,"t":1725793200}
+{"o":148.5897332052,"h":150.5557189827,"l":146.9268395828,"c":148.8100854518,"v":186226.9689496969,"t":1725796800}
+{"o":148.8100854518,"h":149.6550561115,"l":148.304603778,"c":149.5509148396,"v":174214.9205708065,"t":1725800400}
+{"o":149.5509148396,"h":149.7337077227,"l":147.0072510967,"c":147.5494823462,"v":267760.5385935783,"t":1725804000}
+{"o":147.5494823462,"h":149.4820557473,"l":146.4133411155,"c":148.0485795777,"v":413552.1178711893,"t":1725807600}
+{"o":148.0485795777,"h":149.9163379378,"l":147.2993969657,"c":148.5888260237,"v":194214.1433530295,"t":1725811200}
+{"o":148.5888260237,"h":150.4058465641,"l":147.7776417476,"c":149.5479124045,"v":177821.7498382688,"t":1725814800}
+{"o":149.5479124045,"h":149.6586821498,"l":148.789700509,"c":149.0177285328,"v":159974.8077660222,"t":1725818400}
+{"o":149.0177285328,"h":150.0378360236,"l":148.5727476496,"c":149.5731202562,"v":125750.155758226,"t":1725822000}
+{"o":149.5731202562,"h":149.8573878825,"l":148.5856828595,"c":149.1051445376,"v":113718.6362915734,"t":1725825600}
+{"o":149.1051445376,"h":150.373309354,"l":148.3834614699,"c":148.842895837,"v":224806.9103791144,"t":1725829200}
+{"o":148.842895837,"h":151.7231089306,"l":145.9559170748,"c":147.6574008508,"v":458074.4364602726,"t":1725832800}
+{"o":147.6574008508,"h":148.7918707658,"l":147.494933844,"c":148.5772203133,"v":186827.9901580557,"t":1725836400}
+{"o":148.5772203133,"h":149.759841562,"l":146.7395270102,"c":148.722136276,"v":237711.8027229914,"t":1725840000}
+{"o":148.722136276,"h":149.5397253154,"l":146.5853195183,"c":147.2447389612,"v":240884.363894411,"t":1725843600}
+{"o":147.2447389612,"h":147.3899856523,"l":145.6003869073,"c":146.6960335808,"v":207363.4054712994,"t":1725847200}
+{"o":146.6960335808,"h":147.6196025014,"l":145.1108034166,"c":146.2053372072,"v":186432.2339621086,"t":1725850800}
+{"o":146.2053372072,"h":146.4344153496,"l":145.3999119741,"c":145.8200265513,"v":144779.4335337697,"t":1725854400}
+{"o":145.8200265513,"h":146.9838674756,"l":144.9578654173,"c":146.1755438208,"v":147492.2165703296,"t":1725858000}
+{"o":146.1755438208,"h":147.2496619192,"l":145.2895705553,"c":146.380610333,"v":192948.7364379416,"t":1725861600}
+{"o":146.380610333,"h":147.2276866331,"l":144.479094323,"c":145.7511955138,"v":155304.469691406,"t":1725865200}
+{"o":145.7511955138,"h":146.7547301267,"l":144.7400095138,"c":145.5497038287,"v":220094.9876828039,"t":1725868800}
+{"o":145.5497038287,"h":147.3818125268,"l":144.0181777774,"c":145.7008198465,"v":217559.3321110111,"t":1725872400}
+{"o":145.7008198465,"h":146.700692083,"l":145.3854314592,"c":146.1108282927,"v":160050.6662580176,"t":1725876000}
+{"o":146.1108282927,"h":146.9004079099,"l":145.3632367165,"c":146.2721056543,"v":141374.1276354945,"t":1725879600}
+{"o":146.2721056543,"h":146.4425453886,"l":144.4956572955,"c":145.3612711628,"v":218634.2252763072,"t":1725883200}
+{"o":145.3612711628,"h":146.4028471774,"l":144.6825740968,"c":145.8776350565,"v":305371.1500797975,"t":1725886800}
+{"o":145.8776350565,"h":147.3552068564,"l":142.0667183878,"c":144.0386767186,"v":393420.4133109785,"t":1725890400}
+{"o":144.0386767186,"h":145.6792287504,"l":141.7015293682,"c":143.2641211278,"v":302793.2921680178,"t":1725894000}
+{"o":143.2641211278,"h":149.2958484693,"l":140.4524426123,"c":145.2850778059,"v":597800.1766407893,"t":1725897600}
+{"o":145.2850778059,"h":146.6011426872,"l":145.0748953572,"c":145.5110147356,"v":418424.8881588798,"t":1725901200}
+{"o":145.5110147356,"h":146.170160743,"l":144.8376571165,"c":145.8878181875,"v":325733.2226680632,"t":1725904800}
+{"o":145.8878181875,"h":149.8295939672,"l":145.5255755528,"c":147.6686176309,"v":302585.4968113154,"t":1725908400}
+{"o":147.6686176309,"h":147.9929083584,"l":146.2898954144,"c":147.3396448392,"v":238238.8899630564,"t":1725912000}
+{"o":147.3396448392,"h":149.9131696189,"l":146.1006435274,"c":146.8117442124,"v":450851.0750149552,"t":1725915600}
+{"o":146.8117442124,"h":148.5888450988,"l":145.5335128473,"c":147.2156385375,"v":264428.5748337018,"t":1725919200}
+{"o":147.2156385375,"h":148.1097156505,"l":146.1474666659,"c":147.3305277717,"v":203292.7272472529,"t":1725922800}
+{"o":147.3305277717,"h":148.2342798055,"l":145.5744795111,"c":146.9255984638,"v":228050.8271902757,"t":1725926400}
+{"o":146.9255984638,"h":148.1867936445,"l":145.7509772307,"c":147.2179484751,"v":170648.3816425484,"t":1725930000}
+{"o":147.2179484751,"h":148.023194495,"l":146.6619308048,"c":147.8396592836,"v":142503.3633821438,"t":1725933600}
+{"o":147.8396592836,"h":148.4383741818,"l":147.1440713842,"c":147.7681403308,"v":164505.4714066435,"t":1725937200}
+{"o":147.7681403308,"h":149.1190032989,"l":147.3436202788,"c":148.4858000782,"v":139165.1587189773,"t":1725940800}
+{"o":148.4858000782,"h":150.3185817865,"l":145.7472665003,"c":149.0337420458,"v":137031.1351079172,"t":1725944400}
+{"o":149.0337420458,"h":149.6736065605,"l":148.1067874224,"c":148.9291587486,"v":130590.4792469997,"t":1725948000}
+{"o":148.9291587486,"h":150.4476895151,"l":147.3632138082,"c":148.7741102171,"v":211931.4582776662,"t":1725951600}
+{"o":148.7741102171,"h":150.0762393804,"l":148.1320731435,"c":149.1425005545,"v":188871.3057701277,"t":1725955200}
+{"o":149.1425005545,"h":149.5344818765,"l":148.6729498428,"c":148.995703534,"v":140905.4297334446,"t":1725958800}
+{"o":148.995703534,"h":149.6968932106,"l":148.4703777063,"c":149.4429906727,"v":158212.887044141,"t":1725962400}
+{"o":149.4429906727,"h":149.9436527077,"l":149.0725053185,"c":149.7735634476,"v":143989.5409905726,"t":1725966000}
+{"o":149.7735634476,"h":151.0059317538,"l":148.7658039323,"c":149.707521141,"v":161867.2566240852,"t":1725969600}
+{"o":149.707521141,"h":151.4180326639,"l":148.5361327543,"c":150.8923852085,"v":262307.9623229972,"t":1725973200}
+{"o":150.8923852085,"h":153.0985680814,"l":149.3647919487,"c":151.8798439911,"v":416014.9123261567,"t":1725976800}
+{"o":151.8798439911,"h":153.2441990006,"l":150.7955983512,"c":150.8109424029,"v":335025.6301627868,"t":1725980400}
+{"o":150.8109424029,"h":151.6053326381,"l":149.756040466,"c":150.5277685615,"v":272478.8081728939,"t":1725984000}
+{"o":150.5277685615,"h":153.2717706967,"l":149.1331721343,"c":150.7103592572,"v":290920.1887632928,"t":1725987600}
+{"o":150.7103592572,"h":153.141308279,"l":147.9908774485,"c":150.3247207779,"v":452325.159942274,"t":1725991200}
+{"o":150.3247207779,"h":150.5369376825,"l":149.2321178057,"c":150.1596381028,"v":300495.3610257755,"t":1725994800}
+{"o":150.1596381028,"h":151.2057143876,"l":149.11509655,"c":149.11509655,"v":226899.0797622633,"t":1725998400}
+{"o":149.11509655,"h":151.0821615762,"l":148.5359667419,"c":150.3194759575,"v":212761.2550429197,"t":1726002000}
+{"o":150.3194759575,"h":151.1114259274,"l":150.0473953704,"c":150.9700798937,"v":183203.9706351627,"t":1726005600}
+{"o":150.9700798937,"h":151.1092865892,"l":150.3023912412,"c":150.5697293698,"v":127371.6546466446,"t":1726009200}
+{"o":150.5697293698,"h":150.8806649502,"l":150.0276871417,"c":150.4937014015,"v":168429.4148273269,"t":1726012800}
+{"o":150.4937014015,"h":152.9476055334,"l":147.9942900568,"c":150.3194547954,"v":350636.9981925945,"t":1726016400}
+{"o":150.3194547954,"h":152.189922815,"l":150.242110609,"c":151.6767770742,"v":230395.3373639913,"t":1726020000}
+{"o":151.6767770742,"h":153.1883420845,"l":150.9276914821,"c":152.6224624135,"v":183862.0234499697,"t":1726023600}
+{"o":152.6224624135,"h":154.8846680664,"l":150.3069281681,"c":153.3231157521,"v":253433.7510678228,"t":1726027200}
+{"o":153.3231157521,"h":154.1233936919,"l":152.016728371,"c":153.0181986905,"v":198616.730863292,"t":1726030800}
+{"o":153.0181986905,"h":154.075421206,"l":151.553595341,"c":152.1991158083,"v":200653.4967744415,"t":1726034400}
+{"o":152.1991158083,"h":153.2441295763,"l":150.8076302571,"c":151.8163390055,"v":222606.6338980932,"t":1726038000}
+{"o":151.8163390055,"h":152.5130396158,"l":150.0969520271,"c":151.2186001732,"v":232699.851057678,"t":1726041600}
+{"o":151.2186001732,"h":151.7403718775,"l":151.0205021452,"c":151.4522128027,"v":176371.2395895969,"t":1726045200}
+{"o":151.4522128027,"h":152.628800885,"l":148.8210114337,"c":151.5775909452,"v":212215.8923052072,"t":1726048800}
+{"o":151.5775909452,"h":153.0116502934,"l":150.8640656516,"c":151.9315991659,"v":198168.1580729503,"t":1726052400}
+{"o":151.9315991659,"h":153.7360512294,"l":149.9584343864,"c":151.4199080575,"v":437343.3913382379,"t":1726056000}
+{"o":151.4199080575,"h":154.1419253177,"l":146.8637828463,"c":149.8520124594,"v":469500.683231767,"t":1726059600}
+{"o":149.8520124594,"h":151.0772063434,"l":147.6075129579,"c":149.324053326,"v":418482.1629191647,"t":1726063200}
+{"o":149.324053326,"h":152.4442079451,"l":145.4625724824,"c":148.6889937947,"v":420611.3106857092,"t":1726066800}
+{"o":148.6889937947,"h":150.1809843333,"l":147.4667496974,"c":148.5180243792,"v":369151.894232168,"t":1726070400}
+{"o":148.5180243792,"h":150.1669526946,"l":147.8812609116,"c":149.1731747623,"v":370802.8983885383,"t":1726074000}
+{"o":149.1731747623,"h":150.5676917031,"l":147.3664130182,"c":149.1016346503,"v":348959.0978488189,"t":1726077600}
+{"o":149.1016346503,"h":149.8561313867,"l":148.4244840988,"c":149.6210406698,"v":259495.1670045564,"t":1726081200}
+{"o":149.6210406698,"h":150.0661878532,"l":149.1894904527,"c":149.4844868428,"v":178478.2374739196,"t":1726084800}
+{"o":149.4844868428,"h":149.836683923,"l":148.8111821584,"c":149.2194419211,"v":195155.8767896203,"t":1726088400}
+{"o":149.2194419211,"h":149.4805985237,"l":148.9668809327,"c":149.4037906722,"v":142207.5669397383,"t":1726092000}
+{"o":149.4037906722,"h":149.7613366266,"l":149.0716226729,"c":149.2991880639,"v":136235.57556541,"t":1726095600}
+{"o":149.2991880639,"h":151.3572473496,"l":148.3999052836,"c":149.7840243675,"v":279132.8217027213,"t":1726099200}
+{"o":149.7840243675,"h":151.2047447214,"l":149.0615494719,"c":150.38057212,"v":199534.191630509,"t":1726102800}
+{"o":150.38057212,"h":151.7696567123,"l":148.0583564342,"c":150.9015185278,"v":290602.9410845812,"t":1726106400}
+{"o":150.9015185278,"h":151.5543305263,"l":150.5095281658,"c":151.1553956999,"v":218257.6450491501,"t":1726110000}
+{"o":151.1553956999,"h":151.823354803,"l":148.2263242612,"c":149.1500126849,"v":172942.0614684772,"t":1726113600}
+{"o":149.1500126849,"h":149.4449268157,"l":148.3194589397,"c":148.8052823563,"v":188145.7738826401,"t":1726117200}
+{"o":148.8052823563,"h":150.434052926,"l":146.8283322854,"c":147.8571841191,"v":140877.2275762291,"t":1726120800}
+{"o":147.8571841191,"h":148.5656808817,"l":147.6937382828,"c":148.2418008846,"v":190729.8539249298,"t":1726124400}
+{"o":148.2418008846,"h":149.6106865821,"l":148.0447122143,"c":149.0967962475,"v":199870.5235510459,"t":1726128000}
+{"o":149.0967962475,"h":150.978383688,"l":148.4821750139,"c":150.2714513233,"v":149555.9811559028,"t":1726131600}
+{"o":150.2714513233,"h":150.7154558694,"l":150.0366812348,"c":150.1558394408,"v":155475.9989465339,"t":1726135200}
+{"o":150.1558394408,"h":150.9668865771,"l":150.050649892,"c":150.6512754633,"v":183626.5663226683,"t":1726138800}
+{"o":150.6512754633,"h":152.0331775325,"l":149.8515872131,"c":150.8413697358,"v":217428.3968575495,"t":1726142400}
+{"o":150.8413697358,"h":151.8989674573,"l":150.5938166581,"c":151.2218778695,"v":244075.9338869908,"t":1726146000}
+{"o":151.2218778695,"h":153.8442821805,"l":149.5001337119,"c":150.4694255449,"v":332624.2322912511,"t":1726149600}
+{"o":150.4694255449,"h":153.5371066889,"l":149.3124464034,"c":151.2816610835,"v":334927.3191461908,"t":1726153200}
+{"o":151.2816610835,"h":152.777916136,"l":149.5853983059,"c":150.991056696,"v":263569.7573722643,"t":1726156800}
+{"o":150.991056696,"h":151.8442570886,"l":149.9585530838,"c":150.9537072519,"v":263495.039782047,"t":1726160400}
+{"o":150.9537072519,"h":151.3815977955,"l":150.1921183761,"c":150.7433830859,"v":231969.3794504216,"t":1726164000}
+{"o":150.7433830859,"h":151.431516885,"l":149.8545023304,"c":150.5982681864,"v":215255.3059054115,"t":1726167600}
+{"o":150.5982681864,"h":151.200449947,"l":149.9239937293,"c":150.751583429,"v":341141.1693413353,"t":1726171200}
+{"o":150.751583429,"h":151.4119208706,"l":150.0930411782,"c":150.4170124058,"v":233512.8173453693,"t":1726174800}
+{"o":150.4170124058,"h":152.0679446762,"l":149.8067842059,"c":150.8035360339,"v":181752.5441599523,"t":1726178400}
+{"o":150.8035360339,"h":150.8973157267,"l":150.2712968705,"c":150.4164488815,"v":271277.4963686602,"t":1726182000}
+{"o":150.4164488815,"h":150.6192786702,"l":149.7342417002,"c":149.8692249446,"v":205942.5265550921,"t":1726185600}
+{"o":149.8692249446,"h":149.971222989,"l":148.5708962145,"c":149.1031188837,"v":172261.0238767859,"t":1726189200}
+{"o":149.1031188837,"h":149.2928886801,"l":148.5789655496,"c":148.9575247254,"v":305031.6070637134,"t":1726192800}
+{"o":148.9575247254,"h":149.2365833134,"l":148.5680009987,"c":148.6276258555,"v":216988.1385362249,"t":1726196400}
+{"o":148.6276258555,"h":149.9506477713,"l":148.319587476,"c":149.4021390641,"v":135614.1314733503,"t":1726200000}
+{"o":149.4021390641,"h":150.0162959473,"l":149.3701164135,"c":149.8939072242,"v":121364.8982238639,"t":1726203600}
+{"o":149.8939072242,"h":150.6971854721,"l":148.8243896958,"c":149.6179811333,"v":108662.4907696084,"t":1726207200}
+{"o":149.6179811333,"h":150.5643371196,"l":149.5750744432,"c":150.4858314851,"v":166688.6325360663,"t":1726210800}
+{"o":150.4858314851,"h":150.6190201332,"l":149.6553823953,"c":149.7251560703,"v":134731.6784194162,"t":1726214400}
+{"o":149.7251560703,"h":150.3122652202,"l":149.4312388058,"c":149.4603369653,"v":117495.2072185087,"t":1726218000}
+{"o":149.4603369653,"h":150.2540898599,"l":147.3861080578,"c":148.4448193888,"v":186158.8024173953,"t":1726221600}
+{"o":148.4448193888,"h":148.4644750658,"l":146.6568625055,"c":146.7194122841,"v":238407.4290762743,"t":1726225200}
+{"o":146.7194122841,"h":148.5605651939,"l":145.7104447822,"c":147.4694470086,"v":306002.3815916363,"t":1726228800}
+{"o":147.4694470086,"h":147.8672024528,"l":146.7693720695,"c":147.6877264372,"v":253606.9941584246,"t":1726232400}
+{"o":147.6877264372,"h":149.0432056685,"l":143.5019532349,"c":147.8657284814,"v":317845.0742200256,"t":1726236000}
+{"o":147.8657284814,"h":151.7011823083,"l":144.1314494554,"c":147.932921786,"v":497271.2868932154,"t":1726239600}
+{"o":147.932921786,"h":149.3080235161,"l":146.9010385771,"c":147.4334160085,"v":412954.3567465808,"t":1726243200}
+{"o":147.4334160085,"h":148.8015609209,"l":147.3889286397,"c":148.221676458,"v":431680.7859865758,"t":1726246800}
+{"o":148.221676458,"h":149.3422191467,"l":147.2726808115,"c":148.3271986748,"v":363961.6510879403,"t":1726250400}
+{"o":148.3271986748,"h":148.9068935684,"l":148.1182728486,"c":148.6765588471,"v":249605.4223254656,"t":1726254000}
+{"o":148.6765588471,"h":149.5542837852,"l":148.5576107473,"c":148.8573923635,"v":238742.1986372287,"t":1726257600}
+{"o":148.8573923635,"h":150.4155284623,"l":148.1283788553,"c":149.5703153358,"v":289445.4708698008,"t":1726261200}
+{"o":149.5703153358,"h":150.6376204938,"l":149.5703153358,"c":150.1221929756,"v":219574.6004400766,"t":1726264800}
+{"o":150.1221929756,"h":150.2244564592,"l":149.0426592913,"c":149.7454163919,"v":159863.1418179718,"t":1726268400}
+{"o":149.7454163919,"h":150.8464843693,"l":149.1787096703,"c":149.9668695995,"v":167058.9142810543,"t":1726272000}
+{"o":149.9668695995,"h":151.0761231305,"l":149.9262139715,"c":150.6554184462,"v":167756.0247486947,"t":1726275600}
+{"o":150.6554184462,"h":151.1142148201,"l":149.5102782964,"c":149.5469748063,"v":153504.2777177598,"t":1726279200}
+{"o":149.5469748063,"h":151.3775696595,"l":149.5276580091,"c":150.1134741811,"v":258734.6243218334,"t":1726282800}
+{"o":150.1134741811,"h":150.239099877,"l":149.6713037374,"c":149.6821069051,"v":198826.8153864821,"t":1726286400}
+{"o":149.6821069051,"h":151.4539529621,"l":148.5002738636,"c":150.0562542166,"v":126791.1123483359,"t":1726290000}
+{"o":150.0562542166,"h":150.3462653852,"l":149.4478031642,"c":149.939864313,"v":210204.687566551,"t":1726293600}
+{"o":149.939864313,"h":150.0189102193,"l":149.3799906285,"c":149.4615654395,"v":156725.4208668536,"t":1726297200}
+{"o":149.4615654395,"h":149.5866841365,"l":148.5512795303,"c":148.9398871632,"v":157860.105580588,"t":1726300800}
+{"o":148.9398871632,"h":149.4835091966,"l":148.7888572607,"c":149.4823418707,"v":193650.3655466883,"t":1726304400}
+{"o":149.4823418707,"h":150.3066581988,"l":148.7432966856,"c":149.881882336,"v":126873.159541982,"t":1726308000}
+{"o":149.881882336,"h":149.8896462885,"l":149.1637686493,"c":149.5770301394,"v":154917.2888450786,"t":1726311600}
+{"o":149.5770301394,"h":150.1278930713,"l":148.6955487219,"c":149.2412515987,"v":156860.8645062686,"t":1726315200}
+{"o":149.2412515987,"h":149.440595997,"l":148.7664955946,"c":149.3587816745,"v":133745.8841003228,"t":1726318800}
+{"o":149.3587816745,"h":150.4060452697,"l":149.0236388408,"c":150.1174836262,"v":205354.3332920098,"t":1726322400}
+{"o":150.1174836262,"h":150.174823167,"l":149.2392378477,"c":149.5621404669,"v":138816.3714849187,"t":1726326000}
+{"o":149.5621404669,"h":150.1275904081,"l":149.3797867097,"c":149.6096665108,"v":158433.7502446096,"t":1726329600}
+{"o":149.6096665108,"h":149.6096665108,"l":149.0051563726,"c":149.097339043,"v":135780.8304739521,"t":1726333200}
+{"o":149.097339043,"h":150.9410350327,"l":147.7009029734,"c":149.8819505961,"v":281069.8845752418,"t":1726336800}
+{"o":149.8819505961,"h":149.8988841073,"l":149.3788757325,"c":149.4643238946,"v":157849.9677602375,"t":1726340400}
+{"o":149.4643238946,"h":150.2534640609,"l":149.4620468527,"c":149.9413624679,"v":140244.2159986218,"t":1726344000}
+{"o":149.9413624679,"h":150.2696590541,"l":149.7907718466,"c":149.9353882346,"v":123887.6939127582,"t":1726347600}
+{"o":149.9353882346,"h":150.320687501,"l":149.6957966284,"c":150.114712761,"v":118570.4267101809,"t":1726351200}
+{"o":150.114712761,"h":150.3291896511,"l":149.9029508322,"c":150.1355670229,"v":91117.0877350486,"t":1726354800}
+{"o":150.1355670229,"h":150.7808138479,"l":149.9811523719,"c":150.4859295167,"v":120429.7383535318,"t":1726358400}
+{"o":150.4859295167,"h":150.922944776,"l":150.1996963966,"c":150.857282143,"v":114895.25992305,"t":1726362000}
+{"o":150.857282143,"h":150.9742993752,"l":150.3628019117,"c":150.7444745728,"v":106082.2899555712,"t":1726365600}
+{"o":150.7444745728,"h":150.8649541957,"l":149.4953167382,"c":149.5107710847,"v":179818.6978585089,"t":1726369200}
+{"o":149.5107710847,"h":150.4349211408,"l":148.9556274506,"c":149.793916892,"v":177886.8360099096,"t":1726372800}
+{"o":149.793916892,"h":150.1600372702,"l":149.570375982,"c":149.9003452557,"v":119520.3512123508,"t":1726376400}
+{"o":149.9003452557,"h":150.3005841752,"l":149.8940466859,"c":150.2703500916,"v":115085.7144038277,"t":1726380000}
+{"o":150.2703500916,"h":150.2739333176,"l":149.698898195,"c":149.9517593687,"v":129028.8347209313,"t":1726383600}
+{"o":149.9517593687,"h":149.9819607874,"l":149.3470582646,"c":149.5228460144,"v":120380.1654577664,"t":1726387200}
+{"o":149.5228460144,"h":149.6279761787,"l":149.0695759595,"c":149.193663383,"v":107395.5927527637,"t":1726390800}
+{"o":149.193663383,"h":149.2991412746,"l":148.5646837938,"c":148.6747089376,"v":127552.0661264978,"t":1726394400}
+{"o":148.6747089376,"h":149.4347840315,"l":147.8148539453,"c":149.0438547929,"v":129296.5078984824,"t":1726398000}
+{"o":149.0438547929,"h":149.3853796378,"l":147.7572382499,"c":148.6707464892,"v":139812.4945283573,"t":1726401600}
+{"o":148.6707464892,"h":149.1980655414,"l":147.6698151153,"c":147.9336617401,"v":185078.7544837756,"t":1726405200}
+{"o":147.9336617401,"h":148.1766686963,"l":146.7073999898,"c":147.9380128784,"v":201543.9039750882,"t":1726408800}
+{"o":147.9380128784,"h":148.1641866504,"l":146.3360803185,"c":146.7730510946,"v":181680.0890867099,"t":1726412400}
+{"o":146.7730510946,"h":148.5824539838,"l":144.6365752034,"c":146.4209064123,"v":194749.6460990772,"t":1726416000}
+{"o":146.4209064123,"h":147.4310054489,"l":145.4082678032,"c":146.6029448741,"v":245861.3701418894,"t":1726419600}
+{"o":146.6029448741,"h":148.4456418375,"l":146.4252855188,"c":147.0704984918,"v":238923.0353319829,"t":1726423200}
+{"o":147.0704984918,"h":147.6245564319,"l":146.7700722245,"c":146.8005025638,"v":159267.2445005095,"t":1726426800}
+{"o":146.8005025638,"h":146.8812035008,"l":146.0919530379,"c":146.4725254853,"v":173305.9597272024,"t":1726430400}
+{"o":146.4725254853,"h":149.391492504,"l":143.6669815773,"c":148.2041878934,"v":235851.7220119238,"t":1726434000}
+{"o":148.2041878934,"h":148.2428603595,"l":147.1844411816,"c":147.9544472389,"v":263279.4607485381,"t":1726437600}
+{"o":147.9544472389,"h":150.217905669,"l":146.3090372512,"c":148.5584279948,"v":358380.4886476855,"t":1726441200}
+{"o":148.5584279948,"h":150.4345517921,"l":147.9852585754,"c":149.6289299125,"v":250328.2300135151,"t":1726444800}
+{"o":149.6289299125,"h":150.3939237266,"l":148.098846963,"c":149.3196121915,"v":263242.5573614484,"t":1726448400}
+{"o":149.3196121915,"h":151.3858537832,"l":148.2602592418,"c":150.3997917155,"v":246638.9255781804,"t":1726452000}
+{"o":150.3997917155,"h":151.6267073354,"l":149.2016230743,"c":150.4524015022,"v":173870.374296064,"t":1726455600}
+{"o":150.4524015022,"h":150.8742160936,"l":149.7642605832,"c":149.8868370602,"v":167028.2434551456,"t":1726459200}
+{"o":149.8868370602,"h":150.703188906,"l":148.7091998901,"c":149.8667427399,"v":120692.9498848935,"t":1726462800}
+{"o":149.8667427399,"h":150.1370113956,"l":148.2664202285,"c":148.4910411747,"v":164128.1711495065,"t":1726466400}
+{"o":148.4910411747,"h":149.3805249215,"l":147.8191363527,"c":148.6628036786,"v":160828.2365007734,"t":1726470000}
+{"o":148.6628036786,"h":150.1640371009,"l":147.3973928479,"c":149.020883084,"v":210503.340531968,"t":1726473600}
+{"o":149.020883084,"h":150.528663667,"l":148.0119685903,"c":148.877826445,"v":193292.6003813595,"t":1726477200}
+{"o":148.877826445,"h":151.3034249012,"l":148.6158093409,"c":150.1375372769,"v":206455.1446307283,"t":1726480800}
+{"o":150.1375372769,"h":150.3892973465,"l":149.805737351,"c":149.9963760931,"v":153202.5868734833,"t":1726484400}
+{"o":149.9963760931,"h":150.4934140731,"l":149.5396313948,"c":149.7602840196,"v":199565.8349054621,"t":1726488000}
+{"o":149.7602840196,"h":151.7876495405,"l":149.1488846914,"c":151.684756661,"v":261177.7853359559,"t":1726491600}
+{"o":151.684756661,"h":153.7744384061,"l":149.1903420992,"c":150.9359135911,"v":342762.04087725,"t":1726495200}
+{"o":150.9359135911,"h":152.7341331958,"l":149.9710676563,"c":151.5771039586,"v":272257.7096796842,"t":1726498800}
+{"o":151.5771039586,"h":152.5857254997,"l":150.4199945415,"c":151.1359978903,"v":226695.5116590723,"t":1726502400}
+{"o":151.1359978903,"h":154.0328290059,"l":149.3714362078,"c":152.392392895,"v":398777.359540655,"t":1726506000}
+{"o":152.392392895,"h":152.4986947794,"l":150.6651686343,"c":151.2934209489,"v":213642.3776397597,"t":1726509600}
+{"o":151.2934209489,"h":152.2143211425,"l":150.9309426132,"c":151.9712817902,"v":197558.0281360758,"t":1726513200}
+{"o":151.9712817902,"h":153.4491036526,"l":150.7912889527,"c":151.7142220714,"v":189648.1790076921,"t":1726516800}
+{"o":151.7142220714,"h":153.3252657378,"l":151.5523039297,"c":153.3252657378,"v":181240.0605444126,"t":1726520400}
+{"o":153.3252657378,"h":153.3553440583,"l":152.1182924377,"c":152.3586674346,"v":130640.0107419986,"t":1726524000}
+{"o":152.3586674346,"h":153.911488639,"l":150.2965731243,"c":151.6490132409,"v":143205.1496871476,"t":1726527600}
+{"o":151.6490132409,"h":154.3647846917,"l":150.7204303429,"c":152.579233022,"v":171874.2407408855,"t":1726531200}
+{"o":152.579233022,"h":153.6875367076,"l":152.0983008705,"c":152.900743486,"v":176024.2505118261,"t":1726534800}
+{"o":152.900743486,"h":154.0372132274,"l":151.0325880066,"c":151.738656733,"v":211914.508280452,"t":1726538400}
+{"o":151.738656733,"h":152.4847858535,"l":151.630973867,"c":152.1212386364,"v":136529.0188325139,"t":1726542000}
+{"o":152.1212386364,"h":152.5416856362,"l":151.6509101628,"c":152.3227366671,"v":117626.9156377493,"t":1726545600}
+{"o":152.3227366671,"h":154.1128089248,"l":151.0190909948,"c":152.4953797164,"v":168165.3408579489,"t":1726549200}
+{"o":152.4953797164,"h":152.6275227315,"l":151.0853642376,"c":151.6942488739,"v":170387.1225181049,"t":1726552800}
+{"o":151.6942488739,"h":152.6685361223,"l":151.5490281441,"c":152.4604521678,"v":178300.1584873454,"t":1726556400}
+{"o":152.4604521678,"h":153.1137118199,"l":152.4604521678,"c":152.7011972061,"v":148708.7373733557,"t":1726560000}
+{"o":152.7011972061,"h":153.0991647004,"l":151.8744380378,"c":152.7693844976,"v":172136.5607817299,"t":1726563600}
+{"o":152.7693844976,"h":153.8800001793,"l":151.1061861421,"c":152.9967565567,"v":194385.8190794266,"t":1726567200}
+{"o":152.9967565567,"h":153.4232817228,"l":151.3829126148,"c":151.4593160651,"v":182562.1202249324,"t":1726570800}
+{"o":151.4593160651,"h":152.1565079343,"l":149.8747441886,"c":150.8992756364,"v":200104.7534031752,"t":1726574400}
+{"o":150.8992756364,"h":151.2547997986,"l":148.4528353852,"c":149.2756319299,"v":259591.0241771087,"t":1726578000}
+{"o":149.2756319299,"h":153.4842309368,"l":146.4315002714,"c":149.9434003737,"v":533496.8475926628,"t":1726581600}
+{"o":149.9434003737,"h":152.993605326,"l":148.5459575369,"c":150.5951651577,"v":403459.2337985967,"t":1726585200}
+{"o":150.5951651577,"h":152.573206668,"l":147.7201916192,"c":149.7030656083,"v":396492.5567521174,"t":1726588800}
+{"o":149.7030656083,"h":151.1584862622,"l":149.4550478405,"c":150.5628413836,"v":274097.504193137,"t":1726592400}
+{"o":150.5628413836,"h":152.5461542563,"l":149.2635434982,"c":151.4298019205,"v":220867.0654095718,"t":1726596000}
+{"o":151.4298019205,"h":153.7312616563,"l":149.8046508108,"c":153.0135351335,"v":262626.5499834783,"t":1726599600}
+{"o":153.0135351335,"h":153.5466655588,"l":151.5139310418,"c":151.7308156446,"v":235274.754596961,"t":1726603200}
+{"o":151.7308156446,"h":152.6120782103,"l":151.7172553784,"c":152.3693399332,"v":176031.7632991266,"t":1726606800}
+{"o":152.3693399332,"h":152.3693399332,"l":151.4039438095,"c":151.4464617521,"v":172363.1512523709,"t":1726610400}
+{"o":151.4464617521,"h":152.3417075583,"l":150.8295961901,"c":152.1496869955,"v":153981.0640129454,"t":1726614000}
+{"o":152.1496869955,"h":152.2414924203,"l":149.4688930735,"c":150.6923047447,"v":199114.3924569913,"t":1726617600}
+{"o":150.6923047447,"h":151.0499586809,"l":149.97677845,"c":150.2552101817,"v":182273.8558090432,"t":1726621200}
+{"o":150.2552101817,"h":151.1452349897,"l":147.069388132,"c":148.1041006067,"v":156953.7797863383,"t":1726624800}
+{"o":148.1041006067,"h":148.6226168782,"l":148.0302321416,"c":148.0765504224,"v":198515.4870375804,"t":1726628400}
+{"o":148.0765504224,"h":149.8098574327,"l":146.8777004153,"c":148.9757708754,"v":188683.45898218,"t":1726632000}
+{"o":148.9757708754,"h":149.0558721728,"l":148.4230846101,"c":148.8590731468,"v":132508.1143815232,"t":1726635600}
+{"o":148.8590731468,"h":149.2859283346,"l":147.7121608296,"c":149.1560864403,"v":432249.5560864453,"t":1726639200}
+{"o":149.1560864403,"h":149.4632017562,"l":149.0151081422,"c":149.2324666555,"v":219916.6379055518,"t":1726642800}
+{"o":149.2324666555,"h":150.5358746873,"l":148.4012773499,"c":149.8522935771,"v":162009.8183089346,"t":1726646400}
+{"o":149.8522935771,"h":153.1838783406,"l":148.0912297771,"c":151.2952558055,"v":215417.1549786046,"t":1726650000}
+{"o":151.2952558055,"h":151.7268475937,"l":145.8645443716,"c":148.1086987543,"v":245898.0244750025,"t":1726653600}
+{"o":148.1086987543,"h":148.6435334594,"l":147.7569480532,"c":148.105590638,"v":156527.1711323459,"t":1726657200}
+{"o":148.105590638,"h":148.8347959572,"l":147.3809132738,"c":148.7049936974,"v":169218.1328662102,"t":1726660800}
+{"o":148.7049936974,"h":149.1583999561,"l":146.7348230627,"c":147.2660239005,"v":232157.5485407336,"t":1726664400}
+{"o":147.2660239005,"h":147.5400527098,"l":146.2372887703,"c":146.4560104687,"v":256174.856608539,"t":1726668000}
+{"o":146.4560104687,"h":147.0530180882,"l":145.4501022765,"c":146.1207113167,"v":295017.3605263049,"t":1726671600}
+{"o":146.1207113167,"h":147.6512322653,"l":145.6146953146,"c":147.4422495243,"v":251788.6877377928,"t":1726675200}
+{"o":147.4422495243,"h":148.4914179338,"l":146.3202176202,"c":147.8920206216,"v":247171.4682963306,"t":1726678800}
+{"o":147.8920206216,"h":152.2800345751,"l":147.5926147711,"c":150.3577149363,"v":993510.9764993534,"t":1726682400}
+{"o":150.3577149363,"h":153.4754002907,"l":147.6154802397,"c":151.1916221091,"v":535892.0569924222,"t":1726686000}
+{"o":151.1916221091,"h":152.9194773939,"l":150.1010958809,"c":152.7957773336,"v":256481.159444409,"t":1726689600}
+{"o":152.7957773336,"h":153.8337977553,"l":152.4021002457,"c":153.2619108241,"v":232783.7605334833,"t":1726693200}
+{"o":153.2619108241,"h":153.8546564419,"l":152.7528335059,"c":153.5204729509,"v":201442.2670821541,"t":1726696800}
+{"o":153.5204729509,"h":157.0481891162,"l":151.5454019738,"c":154.8701187187,"v":345527.1565681928,"t":1726700400}
+{"o":154.8701187187,"h":157.3730924641,"l":147.5521275375,"c":151.1060751153,"v":548462.5987034597,"t":1726704000}
+{"o":151.1060751153,"h":154.5579353774,"l":150.0125890062,"c":153.8926670418,"v":323216.0302961641,"t":1726707600}
+{"o":153.8926670418,"h":155.9789414697,"l":152.6052474285,"c":155.0197634309,"v":278775.09025552,"t":1726711200}
+{"o":155.0197634309,"h":156.7074818612,"l":153.5329653167,"c":154.5157468647,"v":311620.2038055358,"t":1726714800}
+{"o":154.5157468647,"h":155.7316525957,"l":152.8851984784,"c":154.1631934819,"v":239445.4341559461,"t":1726718400}
+{"o":154.1631934819,"h":154.5620668622,"l":152.6560951525,"c":153.4542418082,"v":232125.0225249619,"t":1726722000}
+{"o":153.4542418082,"h":155.4394519089,"l":152.5940334279,"c":154.1761005346,"v":310408.8262425197,"t":1726725600}
+{"o":154.1761005346,"h":154.7113054643,"l":149.5056728267,"c":149.9330439125,"v":275019.5575998524,"t":1726729200}
+{"o":149.9330439125,"h":151.1699249206,"l":149.1899611576,"c":150.4638910517,"v":254643.6004329732,"t":1726732800}
+{"o":150.4638910517,"h":151.3028391232,"l":148.6013601717,"c":149.0451480992,"v":259666.2577653449,"t":1726736400}
+{"o":149.0451480992,"h":149.9103334039,"l":146.8055247508,"c":146.9429797907,"v":283366.4305906915,"t":1726740000}
+{"o":146.9429797907,"h":149.0952282114,"l":145.7579004724,"c":146.7696425342,"v":296504.5081963822,"t":1726743600}
+{"o":146.7696425342,"h":148.9256554416,"l":145.280999191,"c":148.5984350672,"v":496591.2926453676,"t":1726747200}
+{"o":148.5984350672,"h":150.7414280852,"l":148.0771826588,"c":149.404940284,"v":384029.2703477412,"t":1726750800}
+{"o":149.404940284,"h":150.9603789704,"l":147.5859047682,"c":149.2345390233,"v":388409.0319423664,"t":1726754400}
+{"o":149.2345390233,"h":151.4674453428,"l":148.3829614718,"c":150.7762794516,"v":334530.0560778732,"t":1726758000}
+{"o":150.7762794516,"h":152.2653419955,"l":149.1058265097,"c":149.9472442428,"v":400744.8295770093,"t":1726761600}
+{"o":149.9472442428,"h":150.4858379535,"l":148.6137608675,"c":149.2156171549,"v":290006.9059075207,"t":1726765200}
+{"o":149.2156171549,"h":150.2707569845,"l":148.5915533083,"c":149.2021345209,"v":287715.716358386,"t":1726768800}
+{"o":149.2021345209,"h":150.7470020641,"l":148.459803318,"c":149.7030862773,"v":247078.6545042784,"t":1726772400}
+{"o":149.7030862773,"h":150.5295406864,"l":149.5698324061,"c":150.3668124348,"v":218542.6962845103,"t":1726776000}
+{"o":150.3668124348,"h":151.1319845572,"l":148.2691666575,"c":149.0344114848,"v":218973.8373564253,"t":1726779600}
+{"o":149.0344114848,"h":151.0865598837,"l":148.3653643781,"c":150.6710644842,"v":256071.7755424831,"t":1726783200}
+{"o":150.6710644842,"h":151.258486706,"l":149.6144286191,"c":150.351554626,"v":236375.5192392594,"t":1726786800}
+{"o":150.351554626,"h":153.3449582277,"l":149.165231233,"c":151.5485040625,"v":267174.7953040479,"t":1726790400}
+{"o":151.5485040625,"h":153.8907078166,"l":150.8757069378,"c":152.8626264014,"v":225974.2590435936,"t":1726794000}
+{"o":152.8626264014,"h":153.2705600567,"l":151.2695646533,"c":152.6243665624,"v":197149.8609919136,"t":1726797600}
+{"o":152.6243665624,"h":154.9581135653,"l":149.0176518779,"c":151.4318088304,"v":255247.502098117,"t":1726801200}
+{"o":151.4318088304,"h":155.7739008277,"l":148.3331078723,"c":152.1328568634,"v":534472.2159187,"t":1726804800}
+{"o":152.1328568634,"h":154.7694178216,"l":150.6552877766,"c":153.0631388682,"v":359048.1288982479,"t":1726808400}
+{"o":153.0631388682,"h":157.7660875614,"l":151.5818587288,"c":155.3954713408,"v":408759.0274285384,"t":1726812000}
+{"o":155.3954713408,"h":156.787843437,"l":153.4460569751,"c":155.4676173065,"v":366784.6640161547,"t":1726815600}
+{"o":155.4676173065,"h":158.6217379468,"l":153.4390025109,"c":156.9887467404,"v":579761.0398800228,"t":1726819200}
+{"o":156.9887467404,"h":158.0292966976,"l":156.6965517366,"c":157.196499708,"v":238573.141606812,"t":1726822800}
+{"o":157.196499708,"h":158.0441325992,"l":156.3781524704,"c":157.8064789713,"v":248161.074281353,"t":1726826400}
+{"o":157.8064789713,"h":159.6250127724,"l":156.223634574,"c":158.4635196865,"v":278571.1957013346,"t":1726830000}
+{"o":158.4635196865,"h":159.0953985681,"l":156.7764860396,"c":157.535195665,"v":256980.4353673847,"t":1726833600}
+{"o":157.535195665,"h":160.3707979329,"l":153.5660772055,"c":156.0983709101,"v":425973.1703595301,"t":1726837200}
+{"o":156.0983709101,"h":159.1338502989,"l":153.6441223134,"c":155.6885732784,"v":418557.722809366,"t":1726840800}
+{"o":155.6885732784,"h":157.5938049759,"l":154.5660447604,"c":156.0025919735,"v":302645.5952811617,"t":1726844400}
+{"o":156.0025919735,"h":157.0618794475,"l":154.5157564311,"c":156.1583207612,"v":263385.5062028056,"t":1726848000}
+{"o":156.1583207612,"h":157.3814966553,"l":154.0991166085,"c":155.1169670894,"v":313608.6139185239,"t":1726851600}
+{"o":155.1169670894,"h":155.6857499835,"l":153.3191269996,"c":154.8331352239,"v":280603.1646580089,"t":1726855200}
+{"o":154.8331352239,"h":156.0294535856,"l":153.943196542,"c":154.6994088598,"v":216469.533558083,"t":1726858800}
+{"o":154.6994088598,"h":155.3678994682,"l":154.3890987098,"c":154.6845095135,"v":176212.9270634223,"t":1726862400}
+{"o":154.6845095135,"h":156.576402862,"l":153.8743403385,"c":154.5617257117,"v":232677.7401503889,"t":1726866000}
+{"o":154.5617257117,"h":155.1114163608,"l":154.1409288983,"c":154.4761418187,"v":159089.4673334328,"t":1726869600}
+{"o":154.4761418187,"h":154.4867306742,"l":153.5377464095,"c":153.9011529201,"v":180767.9549046926,"t":1726873200}
+{"o":153.9011529201,"h":155.3517638177,"l":152.0170685455,"c":153.6623957665,"v":286994.9944794967,"t":1726876800}
+{"o":153.6623957665,"h":154.8826435111,"l":151.7466097319,"c":152.7756384405,"v":228545.2161299629,"t":1726880400}
+{"o":152.7756384405,"h":153.2981289365,"l":152.3187292512,"c":152.9576576809,"v":204232.3213535952,"t":1726884000}
+{"o":152.9576576809,"h":154.0465442857,"l":152.7484990302,"c":153.4559424019,"v":187484.9573814929,"t":1726887600}
+{"o":153.4559424019,"h":155.4905841037,"l":151.969774083,"c":154.5627694341,"v":208809.7696662037,"t":1726891200}
+{"o":154.5627694341,"h":155.3405355305,"l":154.3671307894,"c":155.2443537182,"v":213292.5454453903,"t":1726894800}
+{"o":155.2443537182,"h":156.5535492989,"l":154.2044443079,"c":155.4296230827,"v":162883.6874240669,"t":1726898400}
+{"o":155.4296230827,"h":156.3669392673,"l":155.2365762795,"c":156.0033983787,"v":156672.1965623419,"t":1726902000}
+{"o":156.0033983787,"h":156.5852382499,"l":155.5017690671,"c":155.6748559666,"v":141522.2828707052,"t":1726905600}
+{"o":155.6748559666,"h":156.334300744,"l":155.5670385892,"c":156.0618595415,"v":151862.3619085297,"t":1726909200}
+{"o":156.0618595415,"h":156.8390399157,"l":154.9743841981,"c":156.1143909674,"v":140531.9146534171,"t":1726912800}
+{"o":156.1143909674,"h":156.6249366752,"l":155.985158494,"c":156.4758210702,"v":147581.129496637,"t":1726916400}
+{"o":156.4758210702,"h":156.7881880406,"l":155.1374900423,"c":155.9176237612,"v":124117.1880499788,"t":1726920000}
+{"o":155.9176237612,"h":157.1530691973,"l":151.9991456331,"c":155.373464224,"v":168734.6176184473,"t":1726923600}
+{"o":155.373464224,"h":156.3367436251,"l":154.1593801622,"c":154.9747567103,"v":222932.3178818364,"t":1726927200}
+{"o":154.9747567103,"h":155.0428184609,"l":153.3291423484,"c":153.5508055938,"v":213691.679556611,"t":1726930800}
+{"o":153.5508055938,"h":154.6061919287,"l":153.0941971165,"c":154.2889911011,"v":303460.7054913969,"t":1726934400}
+{"o":154.2889911011,"h":154.963363781,"l":152.972830978,"c":153.5813764683,"v":204255.1743302244,"t":1726938000}
+{"o":153.5813764683,"h":154.8083617858,"l":153.1904476363,"c":153.745108347,"v":182793.0825534731,"t":1726941600}
+{"o":153.745108347,"h":155.0613848001,"l":153.2210356978,"c":154.221755778,"v":267970.8137848764,"t":1726945200}
+{"o":154.221755778,"h":154.7357685385,"l":154.1033593569,"c":154.4697406913,"v":159827.3886706595,"t":1726948800}
+{"o":154.4697406913,"h":155.07233706,"l":154.2537127674,"c":154.7156096853,"v":151622.3506345803,"t":1726952400}
+{"o":154.7156096853,"h":155.4894892183,"l":154.6836310807,"c":155.4894892183,"v":129999.6276699187,"t":1726956000}
+{"o":155.4894892183,"h":156.8122958804,"l":153.0589223926,"c":154.2221465361,"v":170434.7524506552,"t":1726959600}
+{"o":154.2221465361,"h":155.5175988972,"l":152.9509843544,"c":154.4801153821,"v":196936.7710134303,"t":1726963200}
+{"o":154.4801153821,"h":154.5075200224,"l":153.2074914779,"c":153.3880608506,"v":149641.6209865331,"t":1726966800}
+{"o":153.3880608506,"h":156.279748694,"l":152.5859974453,"c":155.8244654347,"v":226767.0222896033,"t":1726970400}
+{"o":155.8244654347,"h":156.4875075333,"l":155.6265566896,"c":156.3222133532,"v":149503.7688198484,"t":1726974000}
+{"o":156.3222133532,"h":157.2521323303,"l":156.2148022766,"c":156.6983757249,"v":154513.5870767329,"t":1726977600}
+{"o":156.6983757249,"h":157.6663081819,"l":155.2948099909,"c":156.2586300951,"v":157522.3047636373,"t":1726981200}
+{"o":156.2586300951,"h":156.6614585915,"l":155.379536902,"c":155.5424999472,"v":138076.9036440523,"t":1726984800}
+{"o":155.5424999472,"h":156.2302368971,"l":155.4168063757,"c":156.2302368971,"v":117024.1598243802,"t":1726988400}
+{"o":156.2302368971,"h":156.6630737622,"l":155.9203728845,"c":156.3318312773,"v":145264.5691577633,"t":1726992000}
+{"o":156.3318312773,"h":158.1430078392,"l":153.8868432327,"c":155.6230980564,"v":219188.5499591023,"t":1726995600}
+{"o":155.6230980564,"h":157.7797234691,"l":154.9889285636,"c":157.2419264362,"v":162343.667043581,"t":1726999200}
+{"o":157.2419264362,"h":157.3569552557,"l":155.4283593009,"c":156.2165602465,"v":167396.3010342932,"t":1727002800}
+{"o":156.2165602465,"h":156.5655225325,"l":155.0231958352,"c":155.4143072035,"v":148256.9976332527,"t":1727006400}
+{"o":155.4143072035,"h":157.0987965176,"l":153.8217438184,"c":155.6890181031,"v":180627.1869954279,"t":1727010000}
+{"o":155.6890181031,"h":157.6915599218,"l":154.5512065239,"c":156.8344127654,"v":216768.4120656363,"t":1727013600}
+{"o":156.8344127654,"h":157.3919060728,"l":156.5256243569,"c":156.6157151717,"v":189659.4523588106,"t":1727017200}
+{"o":156.6157151717,"h":157.9447038098,"l":155.5301703579,"c":156.7879474083,"v":188028.8172013552,"t":1727020800}
+{"o":156.7879474083,"h":158.8274540041,"l":155.2197059369,"c":156.8551498713,"v":217258.0713883371,"t":1727024400}
+{"o":156.8551498713,"h":157.6857283782,"l":155.4675103891,"c":156.6858974018,"v":170469.5590933667,"t":1727028000}
+{"o":156.6858974018,"h":158.077402516,"l":155.543861017,"c":157.0183583185,"v":173099.7438767911,"t":1727031600}
+{"o":157.0183583185,"h":157.6325716019,"l":155.2392159842,"c":156.1655314948,"v":203193.3004005073,"t":1727035200}
+{"o":156.1655314948,"h":158.1697610179,"l":153.3172712984,"c":154.8098985961,"v":227774.7137578554,"t":1727038800}
+{"o":154.8098985961,"h":161.7570005872,"l":152.5815985857,"c":157.2614310549,"v":443604.2067142695,"t":1727042400}
+{"o":157.2614310549,"h":158.7798823139,"l":155.8623258876,"c":157.5814426312,"v":249720.7093634137,"t":1727046000}
+{"o":157.5814426312,"h":161.3154648503,"l":151.552413307,"c":156.9686949659,"v":363786.5718500181,"t":1727049600}
+{"o":156.9686949659,"h":159.0725252274,"l":154.834042049,"c":156.2131730541,"v":366701.9558842335,"t":1727053200}
+{"o":156.2131730541,"h":157.3996224803,"l":155.3214854418,"c":156.3916210581,"v":229042.3209343755,"t":1727056800}
+{"o":156.3916210581,"h":159.4548962568,"l":153.9737266126,"c":155.221877191,"v":361694.4066299315,"t":1727060400}
+{"o":155.221877191,"h":156.4404946818,"l":153.9219764105,"c":155.1804994287,"v":225971.4686133938,"t":1727064000}
+{"o":155.1804994287,"h":155.3279494598,"l":153.3409266143,"c":154.0383309772,"v":207053.6791386901,"t":1727067600}
+{"o":154.0383309772,"h":154.7200908561,"l":153.0167281299,"c":153.5615857207,"v":189849.4968465608,"t":1727071200}
+{"o":153.5615857207,"h":154.4430914795,"l":151.0811426086,"c":152.8068471289,"v":260619.9883283095,"t":1727074800}
+{"o":152.8068471289,"h":154.5851264574,"l":150.6067734085,"c":152.5281971519,"v":306850.0567207352,"t":1727078400}
+{"o":152.5281971519,"h":153.9621753521,"l":151.8372225686,"c":153.0671668555,"v":289260.9325213977,"t":1727082000}
+{"o":153.0671668555,"h":153.1611571753,"l":151.707493449,"c":152.1670249556,"v":257752.2198295562,"t":1727085600}
+{"o":152.1670249556,"h":154.0500551755,"l":151.2982991145,"c":153.5521066766,"v":230592.9579009931,"t":1727089200}
+{"o":153.5521066766,"h":158.0240759386,"l":152.5029163175,"c":155.041523443,"v":247902.5509685866,"t":1727092800}
+{"o":155.041523443,"h":155.7776232573,"l":154.4693588024,"c":155.0061154393,"v":322163.4182061571,"t":1727096400}
+{"o":155.0061154393,"h":157.5369762008,"l":151.7463211323,"c":153.5943611393,"v":433467.0809309945,"t":1727100000}
+{"o":153.5943611393,"h":154.8560613013,"l":150.9163218394,"c":152.5265075265,"v":320594.4815774839,"t":1727103600}
+{"o":152.5265075265,"h":153.3127860549,"l":150.4354055289,"c":151.3577832781,"v":364144.5642686766,"t":1727107200}
+{"o":151.3577832781,"h":152.7981854297,"l":150.9006813609,"c":152.5396103889,"v":268969.0269662588,"t":1727110800}
+{"o":152.5396103889,"h":153.4233460972,"l":151.1347557125,"c":151.7022802242,"v":219345.7867523902,"t":1727114400}
+{"o":151.7022802242,"h":151.9928049416,"l":150.9051734547,"c":151.0523370789,"v":277145.2179220399,"t":1727118000}
+{"o":151.0523370789,"h":151.4593115957,"l":150.7441377372,"c":151.1105982454,"v":232167.9402287941,"t":1727121600}
+{"o":151.1105982454,"h":152.1658052081,"l":149.4142321776,"c":151.9426546345,"v":487689.0916307833,"t":1727125200}
+{"o":151.9426546345,"h":152.3421389103,"l":151.4876219819,"c":152.2233543616,"v":231446.9953544448,"t":1727128800}
+{"o":152.2233543616,"h":153.9582135633,"l":151.8291590319,"c":152.9302010715,"v":201915.6408377808,"t":1727132400}
+{"o":152.9302010715,"h":153.3681645679,"l":149.4298624922,"c":151.1357415793,"v":343941.0741156017,"t":1727136000}
+{"o":151.1357415793,"h":155.0750341193,"l":150.3855734748,"c":154.2904174491,"v":313424.570417855,"t":1727139600}
+{"o":154.2904174491,"h":156.761273267,"l":151.5085037296,"c":154.9488592748,"v":368276.5522910785,"t":1727143200}
+{"o":154.9488592748,"h":155.2044956343,"l":152.7641424478,"c":153.5567044616,"v":259692.0571185666,"t":1727146800}
+{"o":153.5567044616,"h":155.8229844202,"l":152.2702375453,"c":154.1525090294,"v":232438.3060554551,"t":1727150400}
+{"o":154.1525090294,"h":155.2039212878,"l":153.1903787794,"c":154.0328079598,"v":233087.8931824499,"t":1727154000}
+{"o":154.0328079598,"h":154.4930235416,"l":150.8292624987,"c":151.3278267024,"v":213561.6566788736,"t":1727157600}
+{"o":151.3278267024,"h":152.4363563311,"l":149.0331309098,"c":150.0974473725,"v":229577.0166037941,"t":1727161200}
+{"o":150.0974473725,"h":151.7760038681,"l":150.0106435577,"c":151.3012968913,"v":344157.9205662491,"t":1727164800}
+{"o":151.3012968913,"h":153.3768999921,"l":149.4540789057,"c":151.1510310192,"v":269539.654021175,"t":1727168400}
+{"o":151.1510310192,"h":151.7927760073,"l":150.137902259,"c":150.546255,"v":236457.8320929542,"t":1727172000}
+{"o":150.546255,"h":150.6175317121,"l":149.7766190625,"c":150.2886765702,"v":251792.8768569092,"t":1727175600}
+{"o":150.2886765702,"h":152.3296218135,"l":149.6876920089,"c":151.3230285118,"v":300187.1532608921,"t":1727179200}
+{"o":151.3230285118,"h":152.5401547477,"l":149.4243189351,"c":149.8745117498,"v":331132.1228917178,"t":1727182800}
+{"o":149.8745117498,"h":152.5043775909,"l":146.6119755371,"c":150.6932744855,"v":611400.8198724489,"t":1727186400}
+{"o":150.6932744855,"h":151.1459371946,"l":142.9925276864,"c":146.9687522092,"v":307901.5749461979,"t":1727190000}
+{"o":146.9687522092,"h":148.4064684674,"l":146.8072988424,"c":148.210221161,"v":336565.217925279,"t":1727193600}
+{"o":148.210221161,"h":150.2206590792,"l":146.0694589012,"c":147.4516157722,"v":459107.3702044719,"t":1727197200}
+{"o":147.4516157722,"h":147.889204997,"l":145.8285034703,"c":146.3596524371,"v":342956.9671248409,"t":1727200800}
+{"o":146.3596524371,"h":148.6174574626,"l":143.6534450948,"c":145.3940082711,"v":342494.6980122506,"t":1727204400}
+{"o":145.3940082711,"h":146.6056881697,"l":145.0388937891,"c":145.4352391959,"v":505433.0559417877,"t":1727208000}
+{"o":145.4352391959,"h":146.846909138,"l":145.0389667203,"c":146.6186580546,"v":296826.1472093279,"t":1727211600}
+{"o":146.6186580546,"h":151.7669327203,"l":146.6186580546,"c":151.1840682727,"v":560068.3150329224,"t":1727215200}
+{"o":151.1840682727,"h":151.6526272095,"l":150.1683633781,"c":150.5750849278,"v":403159.2187412931,"t":1727218800}
+{"o":150.5750849278,"h":151.3935778805,"l":148.6686850467,"c":148.9172594411,"v":332833.4641598823,"t":1727222400}
+{"o":148.9172594411,"h":150.8166751919,"l":148.7588506578,"c":149.4443216567,"v":360529.8594213178,"t":1727226000}
+{"o":149.4443216567,"h":149.6727358133,"l":148.4665640331,"c":148.5184652326,"v":328932.2592096272,"t":1727229600}
+{"o":148.5184652326,"h":149.410816327,"l":148.0431936537,"c":148.9814913739,"v":282089.2439832627,"t":1727233200}
+{"o":148.9814913739,"h":149.1780978305,"l":147.6021831158,"c":147.6243968976,"v":364806.6307171692,"t":1727236800}
+{"o":147.6243968976,"h":148.2841059297,"l":147.1945141345,"c":147.2697973795,"v":304930.3226918795,"t":1727240400}
+{"o":147.2697973795,"h":147.4968939089,"l":146.4355594782,"c":146.7507587442,"v":326577.2737712038,"t":1727244000}
+{"o":146.7507587442,"h":146.9936204125,"l":145.7048916958,"c":146.7465289898,"v":303468.5614179493,"t":1727247600}
+{"o":146.7465289898,"h":148.0188559085,"l":146.6470620457,"c":147.4444595082,"v":263801.3760315498,"t":1727251200}
+{"o":147.4444595082,"h":147.7823113804,"l":146.9476133983,"c":147.0289744348,"v":234251.6133456321,"t":1727254800}
+{"o":147.0289744348,"h":147.6225684422,"l":146.6154067527,"c":147.2046741235,"v":304612.00625471,"t":1727258400}
+{"o":147.2046741235,"h":148.1525760141,"l":147.0819165216,"c":148.1239510632,"v":271355.967916473,"t":1727262000}
+{"o":148.1239510632,"h":148.1745059225,"l":147.0113191989,"c":147.0948587586,"v":273738.1447116752,"t":1727265600}
+{"o":147.0948587586,"h":148.061089183,"l":146.8780308572,"c":147.9195028923,"v":374773.8168404454,"t":1727269200}
+{"o":147.9195028923,"h":149.0511691897,"l":147.7937542298,"c":148.9206879788,"v":717502.1836413302,"t":1727272800}
+{"o":148.9206879788,"h":150.0838593649,"l":147.5020747437,"c":147.5816467041,"v":510573.0065744256,"t":1727276400}
+{"o":147.5816467041,"h":149.1025873693,"l":147.4128451952,"c":148.6562136889,"v":542435.6046440329,"t":1727280000}
+{"o":148.6562136889,"h":148.8604875676,"l":146.0582082915,"c":146.6069569937,"v":485257.4523724749,"t":1727283600}
+{"o":146.6069569937,"h":147.7377751024,"l":146.4260432524,"c":147.7098684857,"v":366620.6997161565,"t":1727287200}
+{"o":147.7098684857,"h":148.3298190527,"l":147.0640523004,"c":147.1534245772,"v":385071.1675136241,"t":1727290800}
+{"o":147.1534245772,"h":148.0613298,"l":147.1534245772,"c":147.4353095129,"v":396949.5185274665,"t":1727294400}
+{"o":147.4353095129,"h":147.5521121064,"l":146.6287219466,"c":146.7595077253,"v":357448.4795260096,"t":1727298000}
+{"o":146.7595077253,"h":146.883814933,"l":145.6723268574,"c":146.3359567939,"v":428967.6340359729,"t":1727301600}
+{"o":146.3359567939,"h":146.3893773952,"l":144.4843909592,"c":145.1312747543,"v":447676.321911485,"t":1727305200}
+{"o":145.1312747543,"h":145.8370524599,"l":143.7127751016,"c":144.4705921517,"v":436162.7863057586,"t":1727308800}
+{"o":144.4705921517,"h":145.594941144,"l":144.1172461044,"c":145.5458376058,"v":416691.1386899637,"t":1727312400}
+{"o":145.5458376058,"h":146.4685247074,"l":145.3937675751,"c":146.4291724279,"v":453283.1583278814,"t":1727316000}
+{"o":146.4291724279,"h":149.4817823194,"l":145.9177351716,"c":149.1061455195,"v":361433.2154321672,"t":1727319600}
+{"o":149.1061455195,"h":149.3485129501,"l":148.5861645669,"c":148.9335235635,"v":305016.0432821899,"t":1727323200}
+{"o":148.9335235635,"h":150.2318667372,"l":148.7455491607,"c":149.8996943839,"v":372611.2055867286,"t":1727326800}
+{"o":149.8996943839,"h":151.1866144223,"l":149.7876960427,"c":150.5423661208,"v":427462.8452844884,"t":1727330400}
+{"o":150.5423661208,"h":151.8163634921,"l":144.4952788971,"c":145.6835606703,"v":356378.7380649479,"t":1727334000}
+{"o":145.6835606703,"h":145.895550702,"l":144.7528518767,"c":144.8862801834,"v":339118.0453943858,"t":1727337600}
+{"o":144.8862801834,"h":145.398918131,"l":144.4729974899,"c":144.6882201501,"v":314386.569863423,"t":1727341200}
+{"o":144.6882201501,"h":147.2277283939,"l":144.6102031358,"c":146.66211801,"v":375760.664113697,"t":1727344800}
+{"o":146.66211801,"h":147.0359937539,"l":146.0498212983,"c":146.826560612,"v":382495.816693144,"t":1727348400}
+{"o":146.826560612,"h":147.5347455288,"l":145.8830707759,"c":145.9439058338,"v":386225.8382016562,"t":1727352000}
+{"o":145.9439058338,"h":146.3653162523,"l":145.020946003,"c":145.7014530703,"v":492452.2346562902,"t":1727355600}
+{"o":145.7014530703,"h":149.2549083626,"l":145.6162865169,"c":146.970056214,"v":863570.7516838586,"t":1727359200}
+{"o":146.970056214,"h":160.6133386007,"l":103.5757558489,"c":150.5289748241,"v":863162.8727609646,"t":1727362800}
+{"o":150.5289748241,"h":152.1198571673,"l":148.6496463409,"c":148.6842822041,"v":689253.0247007236,"t":1727366400}
+{"o":148.6842822041,"h":149.8022276999,"l":142.4155661354,"c":147.7258227606,"v":597723.5188509558,"t":1727370000}
+{"o":147.7258227606,"h":149.058517273,"l":147.0287178276,"c":148.3483614973,"v":474596.8015886923,"t":1727373600}
+{"o":148.3483614973,"h":150.1885251701,"l":147.2067147515,"c":148.8182737955,"v":390281.0335720592,"t":1727377200}
+{"o":148.8182737955,"h":149.3335166455,"l":147.7538199928,"c":147.9003801673,"v":589705.9720006778,"t":1727380800}
+{"o":147.9003801673,"h":149.2114566593,"l":147.8039497429,"c":148.7758984349,"v":447016.7216174508,"t":1727384400}
+{"o":148.7758984349,"h":149.6496242784,"l":148.3453855868,"c":149.2479194411,"v":404425.2945591059,"t":1727388000}
+{"o":149.2479194411,"h":149.2607557652,"l":146.9945078648,"c":148.4822781486,"v":417931.029833481,"t":1727391600}
+{"o":148.4822781486,"h":149.321814446,"l":145.4289249971,"c":146.7739201549,"v":488065.6221299553,"t":1727395200}
+{"o":146.7739201549,"h":173.4990799149,"l":139.8662928333,"c":140.4232929691,"v":420164.5671344475,"t":1727398800}
+{"o":140.4232929691,"h":140.7819437237,"l":139.5350298528,"c":139.8161271609,"v":423399.234795135,"t":1727402400}
+{"o":139.8161271609,"h":141.2421840873,"l":139.5923571899,"c":141.1691900068,"v":540126.4966041475,"t":1727406000}
+{"o":141.1691900068,"h":142.5447799191,"l":141.0869375018,"c":142.2266945304,"v":496662.8737945142,"t":1727409600}
+{"o":142.2266945304,"h":142.7457742591,"l":141.5737372902,"c":142.6174549219,"v":467875.1042523632,"t":1727413200}
+{"o":142.6174549219,"h":144.0409376241,"l":142.5013910687,"c":142.963709244,"v":590546.628551217,"t":1727416800}
+{"o":142.963709244,"h":144.0761037953,"l":142.1724506624,"c":142.74634488,"v":451743.0178053748,"t":1727420400}
+{"o":142.74634488,"h":144.0834627395,"l":142.6941006107,"c":143.4806494318,"v":518231.5873607571,"t":1727424000}
+{"o":143.4806494318,"h":144.3672753554,"l":142.9813616168,"c":143.0953816798,"v":500755.213328662,"t":1727427600}
+{"o":143.0953816798,"h":143.9770131164,"l":141.4017155098,"c":141.4472780095,"v":465344.577410055,"t":1727431200}
+{"o":141.4472780095,"h":142.0538435113,"l":141.0783785108,"c":141.4563625811,"v":390180.9828505581,"t":1727434800}
+{"o":141.4563625811,"h":142.8533045293,"l":140.9939639793,"c":142.5735940721,"v":544726.1871329282,"t":1727438400}
+{"o":142.5735940721,"h":142.6819472328,"l":141.1228107534,"c":142.3236811075,"v":556243.4643775661,"t":1727442000}
+{"o":142.3236811075,"h":145.9963689062,"l":142.0451819695,"c":145.0558024995,"v":1026316.7560613914,"t":1727445600}
+{"o":145.0558024995,"h":146.2270824394,"l":144.1680617311,"c":144.237512332,"v":917019.1723374588,"t":1727449200}
+{"o":144.237512332,"h":144.7224619586,"l":143.220450709,"c":144.4965523893,"v":816525.3762647415,"t":1727452800}
+{"o":144.4965523893,"h":148.5275019956,"l":142.4174199495,"c":145.5207491549,"v":683233.4471152714,"t":1727456400}
+{"o":145.5207491549,"h":146.0772487457,"l":144.8106713477,"c":146.0620644397,"v":559202.8754324021,"t":1727460000}
+{"o":146.0620644397,"h":146.3782500709,"l":144.9062928782,"c":145.2539496433,"v":539234.3791280625,"t":1727463600}
+{"o":145.2539496433,"h":146.1046940186,"l":144.9891828652,"c":145.6628385648,"v":491385.3791924582,"t":1727467200}
+{"o":145.6628385648,"h":145.9668215731,"l":145.1368459886,"c":145.3353296708,"v":446361.6912742486,"t":1727470800}
+{"o":145.3353296708,"h":148.3813045075,"l":145.1153524395,"c":147.7822210302,"v":446330.0268570545,"t":1727474400}
+{"o":147.7822210302,"h":148.007514536,"l":147.2078849906,"c":147.4283754777,"v":368065.8505713277,"t":1727478000}
+{"o":147.4283754777,"h":148.0169945574,"l":147.3721618754,"c":147.9208791195,"v":362496.386714917,"t":1727481600}
+{"o":147.9208791195,"h":148.2953150162,"l":147.5092654123,"c":148.266977678,"v":401722.6366860103,"t":1727485200}
+{"o":148.266977678,"h":149.0906910482,"l":144.6244046343,"c":145.1293930313,"v":493540.9856251774,"t":1727488800}
+{"o":145.1293930313,"h":145.6282931715,"l":144.6876149166,"c":145.1401913212,"v":443593.4983954348,"t":1727492400}
+{"o":145.1401913212,"h":145.3641770846,"l":144.7014134115,"c":144.9006927325,"v":321951.8935981558,"t":1727496000}
+{"o":144.9006927325,"h":147.1606737976,"l":144.161172467,"c":146.2623582043,"v":324502.6814542782,"t":1727499600}
+{"o":146.2623582043,"h":149.6024725544,"l":144.9320021557,"c":148.2780693716,"v":370137.5684801338,"t":1727503200}
+{"o":148.2780693716,"h":149.0781103964,"l":147.8427576196,"c":148.5814346814,"v":340011.1412627475,"t":1727506800}
+{"o":148.5814346814,"h":148.7074966322,"l":147.5739961222,"c":147.6575768316,"v":463339.0928907052,"t":1727510400}
+{"o":147.6575768316,"h":149.0836383408,"l":147.3339754171,"c":149.025254439,"v":430128.000278142,"t":1727514000}
+{"o":149.025254439,"h":149.7509049737,"l":148.7290323422,"c":149.6555054687,"v":393698.6311983294,"t":1727517600}
+{"o":149.6555054687,"h":150.7798016494,"l":148.5797235566,"c":149.0175651874,"v":454395.6727607796,"t":1727521200}
+{"o":149.0175651874,"h":149.1975488503,"l":148.3663017838,"c":148.9652400925,"v":426530.7361193915,"t":1727524800}
+{"o":148.9652400925,"h":150.2791416797,"l":148.2127287474,"c":149.7248946697,"v":360270.4995033076,"t":1727528400}
+{"o":149.7248946697,"h":150.7129581063,"l":149.270566362,"c":150.1696180355,"v":442781.5378341247,"t":1727532000}
+{"o":150.1696180355,"h":150.2342715084,"l":149.085819579,"c":149.217341613,"v":387781.3405847884,"t":1727535600}
+{"o":149.217341613,"h":149.4838987076,"l":148.7221346855,"c":148.9059548899,"v":464346.8016902477,"t":1727539200}
+{"o":148.9059548899,"h":149.6668907768,"l":148.7735438052,"c":149.0752201926,"v":437607.6712286535,"t":1727542800}
+{"o":149.0752201926,"h":149.5475976135,"l":148.8338372543,"c":148.9398437686,"v":397069.37788292,"t":1727546400}
+{"o":148.9398437686,"h":149.3081300749,"l":147.6904799551,"c":147.8895814675,"v":381474.481415576,"t":1727550000}
+{"o":147.8895814675,"h":148.1957107319,"l":147.6093263008,"c":147.6501640191,"v":329432.2359094072,"t":1727553600}
+{"o":147.6501640191,"h":147.8725898951,"l":146.8181183517,"c":147.8162028559,"v":433629.7737538541,"t":1727557200}
+{"o":147.8162028559,"h":148.1066627398,"l":146.9164327473,"c":147.3978239201,"v":312082.3434097695,"t":1727560800}
+{"o":147.3978239201,"h":147.6333739991,"l":146.8909409979,"c":147.4579223917,"v":311399.8665866589,"t":1727564400}
+{"o":147.4579223917,"h":148.3107883116,"l":146.9637576554,"c":147.4506833898,"v":486807.1260078779,"t":1727568000}
+{"o":147.4506833898,"h":148.6464570448,"l":147.3597091098,"c":148.5495729408,"v":430595.9354766253,"t":1727571600}
+{"o":148.5495729408,"h":149.2964542671,"l":148.2762583219,"c":148.2937617318,"v":541270.0314680696,"t":1727575200}
+{"o":148.2937617318,"h":148.577497113,"l":147.6499995741,"c":148.4205196322,"v":426408.3754768512,"t":1727578800}
+{"o":148.4205196322,"h":148.5910449965,"l":147.4945502425,"c":147.93831055,"v":348642.0006131475,"t":1727582400}
+{"o":147.93831055,"h":148.7892847305,"l":146.9828497585,"c":146.9828497585,"v":364870.7562602127,"t":1727586000}
+{"o":146.9828497585,"h":147.2789476152,"l":146.0459697186,"c":146.2640680126,"v":389088.8385446587,"t":1727589600}
+{"o":146.2640680126,"h":146.6859854002,"l":145.8950407229,"c":146.2473205537,"v":406977.4780127114,"t":1727593200}
+{"o":146.2473205537,"h":147.8614933097,"l":145.7829184369,"c":147.3192451545,"v":385839.9023754366,"t":1727596800}
+{"o":147.3192451545,"h":147.9870734184,"l":147.2619792743,"c":147.5001204716,"v":317595.2942413024,"t":1727600400}
+{"o":147.5001204716,"h":147.6737492832,"l":145.8149762034,"c":147.5185855334,"v":356524.442312691,"t":1727604000}
+{"o":147.5185855334,"h":148.1994164638,"l":147.4041431407,"c":148.0464300424,"v":359366.6750391627,"t":1727607600}
+{"o":148.0464300424,"h":148.566134057,"l":147.4715948067,"c":147.5568875652,"v":463591.3210052581,"t":1727611200}
+{"o":147.5568875652,"h":148.844395932,"l":145.9500424167,"c":147.602030223,"v":518920.822529764,"t":1727614800}
+{"o":147.602030223,"h":147.7720276751,"l":146.9904734967,"c":147.1768359002,"v":499836.0001109272,"t":1727618400}
+{"o":147.1768359002,"h":147.7831895842,"l":144.0140318588,"c":144.8430547029,"v":551397.5368138253,"t":1727622000}
+{"o":144.8430547029,"h":145.0326714757,"l":141.7955662191,"c":143.9971836875,"v":462901.8065148604,"t":1727625600}
+{"o":143.9971836875,"h":145.7093946267,"l":143.9191499893,"c":145.258322022,"v":405527.9168561244,"t":1727629200}
+{"o":145.258322022,"h":145.8234116939,"l":141.7987848219,"c":143.9962153408,"v":353952.6382138729,"t":1727632800}
+{"o":143.9962153408,"h":146.6828778694,"l":141.9695994732,"c":143.7085543746,"v":384952.566208203,"t":1727636400}
+{"o":143.7085543746,"h":147.1388638773,"l":143.4423045088,"c":146.6492179323,"v":635872.3915282675,"t":1727640000}
+{"o":146.6492179323,"h":148.2092533807,"l":145.9860278603,"c":146.6758859809,"v":500948.0072878716,"t":1727643600}
+{"o":146.6758859809,"h":148.8906387048,"l":145.628456154,"c":147.198394479,"v":457613.9592861627,"t":1727647200}
+{"o":147.198394479,"h":147.4293979624,"l":146.106682752,"c":146.6867070803,"v":398077.4883124625,"t":1727650800}
+{"o":146.6867070803,"h":149.6827993441,"l":145.0185577259,"c":148.9843465528,"v":578814.3251165543,"t":1727654400}
+{"o":148.9843465528,"h":150.0045990124,"l":147.4548496598,"c":147.6325779425,"v":555417.9676285703,"t":1727658000}
+{"o":147.6325779425,"h":149.2613401168,"l":146.3949601761,"c":147.2482332625,"v":565650.1845056691,"t":1727661600}
+{"o":147.2482332625,"h":149.2151786264,"l":146.5170344642,"c":148.1297228321,"v":480939.2706666883,"t":1727665200}
+{"o":148.1297228321,"h":148.1610351787,"l":147.2358513742,"c":147.9583921359,"v":328238.5553641362,"t":1727668800}
+{"o":147.9583921359,"h":148.9001077217,"l":145.359348568,"c":146.458410411,"v":305213.1170022044,"t":1727672400}
+{"o":146.458410411,"h":147.0121934247,"l":143.6587653583,"c":144.744220087,"v":374941.7206056006,"t":1727676000}
+{"o":144.744220087,"h":146.3780179243,"l":143.5241878112,"c":143.88252197,"v":336059.6738761549,"t":1727679600}
+{"o":143.88252197,"h":143.9574111115,"l":143.0936900229,"c":143.5067191016,"v":346586.7285131267,"t":1727683200}
+{"o":143.5067191016,"h":144.0109099259,"l":141.6277038316,"c":142.1224622254,"v":481639.3072113661,"t":1727686800}
+{"o":142.1224622254,"h":144.9766236279,"l":141.0066615607,"c":144.1379574341,"v":412116.5298431618,"t":1727690400}
+{"o":144.1379574341,"h":145.3816562635,"l":143.7076388387,"c":145.3362501468,"v":387605.6719185915,"t":1727694000}
+{"o":145.3362501468,"h":146.5471147168,"l":132.3380504341,"c":136.9862467209,"v":395319.9612875561,"t":1727697600}
+{"o":136.9862467209,"h":137.5187060708,"l":136.6643213449,"c":136.9924313436,"v":636306.7237160499,"t":1727701200}
+{"o":136.9924313436,"h":143.336755195,"l":136.0846560201,"c":142.4982416602,"v":554285.2388406061,"t":1727704800}
+{"o":142.4982416602,"h":142.9778045177,"l":140.4326201773,"c":140.4833757984,"v":502754.0471316053,"t":1727708400}
+{"o":140.4833757984,"h":143.9146253063,"l":140.370486186,"c":143.5647489353,"v":475226.8089392565,"t":1727712000}
+{"o":143.5647489353,"h":144.3415346876,"l":143.0345797622,"c":144.3225540818,"v":468607.0960985288,"t":1727715600}
+{"o":144.3225540818,"h":144.4045288069,"l":142.7877754325,"c":143.6642317028,"v":520594.6052631464,"t":1727719200}
+{"o":143.6642317028,"h":144.0489070697,"l":142.1693235672,"c":143.0515542656,"v":539672.574611697,"t":1727722800}
+{"o":143.0515542656,"h":144.7733099219,"l":142.9274987785,"c":144.6156946399,"v":633525.5007414937,"t":1727726400}
+{"o":144.6156946399,"h":144.81939166,"l":143.6568864821,"c":143.7323497679,"v":379428.2187929278,"t":1727730000}
+{"o":143.7323497679,"h":148.574923014,"l":142.4813916059,"c":146.9870300261,"v":422895.4105244309,"t":1727733600}
+{"o":146.9870300261,"h":147.0497312935,"l":141.0905327671,"c":145.0191024893,"v":528167.3952265327,"t":1727737200}
+{"o":145.0191024893,"h":146.6764518903,"l":144.0175124385,"c":146.5479361435,"v":536167.7442532872,"t":1727740800}
+{"o":146.5479361435,"h":147.0615911158,"l":146.3537366332,"c":146.7073196606,"v":529461.657493513,"t":1727744400}
+{"o":146.7073196606,"h":146.7087717142,"l":145.4348475324,"c":146.2630236406,"v":402861.6941784842,"t":1727748000}
+{"o":146.2630236406,"h":147.5876535557,"l":146.1378386677,"c":147.414178064,"v":389385.4652557246,"t":1727751600}
+{"o":147.414178064,"h":148.2009734824,"l":147.1638921019,"c":148.0089775567,"v":444073.0093560931,"t":1727755200}
+{"o":148.0089775567,"h":148.115690979,"l":147.4068110804,"c":147.7869601412,"v":368240.9771929931,"t":1727758800}
+{"o":147.7869601412,"h":149.3987551551,"l":147.7869601412,"c":149.1366575002,"v":330893.1804740007,"t":1727762400}
+{"o":149.1366575002,"h":149.2431181489,"l":148.5191309145,"c":149.1269334838,"v":348951.8450007353,"t":1727766000}
+{"o":149.1269334838,"h":149.3031840741,"l":148.3400828403,"c":148.7454345166,"v":408311.7558463929,"t":1727769600}
+{"o":148.7454345166,"h":152.8168986534,"l":148.5426306216,"c":152.2221808182,"v":372288.7135459057,"t":1727773200}
+{"o":152.2221808182,"h":155.1095509019,"l":152.0020911006,"c":152.9191897672,"v":401571.0077357867,"t":1727776800}
+{"o":152.9191897672,"h":153.1389530592,"l":152.2454478289,"c":152.3175258093,"v":330374.755406257,"t":1727780400}
+{"o":152.3175258093,"h":152.7919265013,"l":151.633693593,"c":151.9025059887,"v":369488.0302362024,"t":1727784000}
+{"o":151.9025059887,"h":153.5297912765,"l":148.3369862223,"c":151.0424667021,"v":732685.4952683776,"t":1727787600}
+{"o":151.0424667021,"h":152.5981026187,"l":147.2890760534,"c":148.9451967713,"v":941298.8209568652,"t":1727791200}
+{"o":148.9451967713,"h":151.1523418504,"l":141.311103271,"c":149.7650428779,"v":1285415.8956177647,"t":1727794800}
+{"o":149.7650428779,"h":150.1757690035,"l":146.6628953907,"c":148.6215264661,"v":900274.2028306088,"t":1727798400}
+{"o":148.6215264661,"h":158.6585277234,"l":142.7827720108,"c":157.7765953865,"v":1408067.8406910608,"t":1727802000}
+{"o":157.7765953865,"h":159.7808094101,"l":156.8519835291,"c":157.5208267826,"v":729432.4449190674,"t":1727805600}
+{"o":157.5208267826,"h":157.9583983117,"l":155.244813284,"c":155.4560760779,"v":560839.8255457068,"t":1727809200}
+{"o":155.4560760779,"h":156.0063234797,"l":152.0943128977,"c":155.178261838,"v":1013849.0764805265,"t":1727812800}
+{"o":155.178261838,"h":156.5351991594,"l":154.1382245018,"c":156.3651840051,"v":523088.4564037903,"t":1727816400}
+{"o":156.3651840051,"h":156.3651840051,"l":153.7703434376,"c":154.6637361283,"v":420851.5969294764,"t":1727820000}
+{"o":154.6637361283,"h":155.4986289999,"l":154.0574179103,"c":155.1243593717,"v":425233.2074882905,"t":1727823600}
+{"o":155.1243593717,"h":155.600363613,"l":153.3175595985,"c":154.5208819243,"v":507444.1722121454,"t":1727827200}
+{"o":154.5208819243,"h":156.4098111182,"l":154.2355501247,"c":156.2500931725,"v":512993.819757227,"t":1727830800}
+{"o":156.2500931725,"h":157.5777436306,"l":155.7694099702,"c":157.5055421938,"v":410709.8955219059,"t":1727834400}
+{"o":157.5055421938,"h":158.2468872316,"l":157.1946322937,"c":157.3661092774,"v":389414.0505393405,"t":1727838000}
+{"o":157.3661092774,"h":157.396976034,"l":156.586282758,"c":156.7575152532,"v":344584.8047211455,"t":1727841600}
+{"o":156.7575152532,"h":157.2920993135,"l":156.2938077293,"c":156.7996442623,"v":379461.6558907918,"t":1727845200}
+{"o":156.7996442623,"h":161.3594954387,"l":156.4138107344,"c":160.2791141589,"v":492432.7707097748,"t":1727848800}
+{"o":160.2791141589,"h":160.7112275814,"l":159.5202639802,"c":159.6517495009,"v":409098.396324633,"t":1727852400}
+{"o":159.6517495009,"h":160.42785715,"l":159.0109889732,"c":159.9766258335,"v":423584.8590046134,"t":1727856000}
+{"o":159.9766258335,"h":160.0762241335,"l":157.4766835365,"c":157.7607167511,"v":531768.7779774304,"t":1727859600}
+{"o":157.7607167511,"h":159.0922502635,"l":157.3878381935,"c":157.5097283771,"v":464297.9186635615,"t":1727863200}
+{"o":157.5097283771,"h":158.4716136827,"l":156.8257567688,"c":157.8381592614,"v":480109.8627552761,"t":1727866800}
+{"o":157.8381592614,"h":157.9381403156,"l":155.1780129177,"c":155.5342530954,"v":588582.8454799355,"t":1727870400}
+{"o":155.5342530954,"h":158.0343754158,"l":154.2203662016,"c":157.7014038308,"v":677367.1635594112,"t":1727874000}
+{"o":157.7014038308,"h":158.8032834086,"l":156.8309404359,"c":156.9778312632,"v":818027.0286816261,"t":1727877600}
+{"o":156.9778312632,"h":159.5895049382,"l":156.8890872208,"c":159.4136406815,"v":681595.9668469803,"t":1727881200}
+{"o":159.4136406815,"h":160.3719788081,"l":157.7003098051,"c":157.8135190503,"v":873207.7912906524,"t":1727884800}
+{"o":157.8135190503,"h":158.1371292834,"l":156.4604905058,"c":157.417759101,"v":887540.380510751,"t":1727888400}
+{"o":157.417759101,"h":162.3724790047,"l":153.5458028326,"c":158.3826796634,"v":888198.1170414262,"t":1727892000}
+{"o":158.3826796634,"h":159.0213781176,"l":151.3899930538,"c":155.8313229155,"v":1194061.5349552198,"t":1727895600}
+{"o":155.8313229155,"h":157.5633438911,"l":154.2960072446,"c":156.7811434701,"v":778767.3189685113,"t":1727899200}
+{"o":156.7811434701,"h":157.5035655956,"l":155.5527854486,"c":156.7045831332,"v":455207.3733943683,"t":1727902800}
+{"o":156.7045831332,"h":157.5892297462,"l":155.1598095552,"c":157.5892297462,"v":449652.4366359647,"t":1727906400}
+{"o":157.5892297462,"h":157.7230170101,"l":156.0396183385,"c":156.0607387779,"v":338701.7764595553,"t":1727910000}
+{"o":156.0607387779,"h":157.4227710937,"l":154.3915115677,"c":156.6179046333,"v":648783.0906135367,"t":1727913600}
+{"o":156.6179046333,"h":158.236268536,"l":156.5301601173,"c":157.4179540502,"v":509160.4704588836,"t":1727917200}
+{"o":157.4179540502,"h":158.525799119,"l":157.0455062072,"c":158.077700696,"v":417121.9906785153,"t":1727920800}
+{"o":158.077700696,"h":159.138361763,"l":157.6628924621,"c":159.0181615536,"v":388890.3091377213,"t":1727924400}
+{"o":159.0181615536,"h":159.0349090195,"l":157.8661967397,"c":158.1471018787,"v":340688.2525948017,"t":1727928000}
+{"o":158.1471018787,"h":158.4659772668,"l":156.9520154364,"c":157.2747423751,"v":413149.3359636313,"t":1727931600}
+{"o":157.2747423751,"h":158.3220432121,"l":156.9705821582,"c":157.713450558,"v":373979.461261179,"t":1727935200}
+{"o":157.713450558,"h":158.2170565828,"l":155.6986474116,"c":155.8021180203,"v":504004.8862455036,"t":1727938800}
+{"o":155.8021180203,"h":155.94105586,"l":151.158082397,"c":151.4865058525,"v":663730.5185269745,"t":1727942400}
+{"o":151.4865058525,"h":158.3998825636,"l":150.5657895464,"c":157.1027292565,"v":631235.4092442971,"t":1727946000}
+{"o":157.1027292565,"h":158.2047997434,"l":156.497188081,"c":158.1532781061,"v":399680.3719324669,"t":1727949600}
+{"o":158.1532781061,"h":158.4751846055,"l":156.5193919954,"c":156.665440855,"v":402751.9982126787,"t":1727953200}
+{"o":156.665440855,"h":157.4007517307,"l":154.7995967867,"c":156.3902213056,"v":552610.9305192791,"t":1727956800}
+{"o":156.3902213056,"h":157.8430424034,"l":154.4874557666,"c":157.3934494418,"v":758821.1356637954,"t":1727960400}
+{"o":157.3934494418,"h":159.240907821,"l":154.7360028873,"c":154.8471988939,"v":827069.5266078236,"t":1727964000}
+{"o":154.8471988939,"h":156.3656197136,"l":152.9896616209,"c":155.7950904373,"v":867010.952267846,"t":1727967600}
+{"o":155.7950904373,"h":156.9840714995,"l":153.5392937856,"c":155.1372992807,"v":692268.2355083632,"t":1727971200}
+{"o":155.1372992807,"h":157.0980624081,"l":154.0702296282,"c":156.2985938538,"v":615598.2747506083,"t":1727974800}
+{"o":156.2985938538,"h":157.3754133652,"l":155.3361670169,"c":156.4004637819,"v":538924.4101016237,"t":1727978400}
+{"o":156.4004637819,"h":157.9588360214,"l":155.2022232945,"c":157.8981728726,"v":484737.6028746059,"t":1727982000}
+{"o":157.8981728726,"h":158.4647616093,"l":156.2838468828,"c":156.4715070979,"v":401428.0439501082,"t":1727985600}
+{"o":156.4715070979,"h":157.7487772051,"l":155.4561833956,"c":157.5876532581,"v":397003.9424510149,"t":1727989200}
+{"o":157.5876532581,"h":157.9939665696,"l":156.7693513004,"c":157.4057532362,"v":339847.5993617777,"t":1727992800}
+{"o":157.4057532362,"h":158.0234567662,"l":156.2181750458,"c":157.1599413685,"v":349430.0007283666,"t":1727996400}
+{"o":157.1599413685,"h":157.9061421659,"l":156.2433149957,"c":156.3810676307,"v":453646.7973700379,"t":1728000000}
+{"o":156.3810676307,"h":159.3563079823,"l":156.2422335476,"c":158.6923098481,"v":509662.1262139173,"t":1728003600}
+{"o":158.6923098481,"h":159.0907688972,"l":157.7668945964,"c":158.110576578,"v":388111.9758539078,"t":1728007200}
+{"o":158.110576578,"h":158.2778730794,"l":157.1865823282,"c":157.8535695695,"v":384291.8663681787,"t":1728010800}
+{"o":157.8535695695,"h":159.0226580106,"l":157.8535695695,"c":158.3218777616,"v":318713.3248509461,"t":1728014400}
+{"o":158.3218777616,"h":160.3735692878,"l":158.1272001473,"c":160.0654990887,"v":345109.5409521184,"t":1728018000}
+{"o":160.0654990887,"h":160.5220882202,"l":159.0512690875,"c":159.2584888072,"v":413284.4012090962,"t":1728021600}
+{"o":159.2584888072,"h":160.6430601894,"l":146.4651453548,"c":149.944292323,"v":409636.4124001809,"t":1728025200}
+{"o":149.944292323,"h":151.4702213143,"l":149.5319309116,"c":150.3683324233,"v":487015.4290694205,"t":1728028800}
+{"o":150.3683324233,"h":150.9484269507,"l":149.9060097634,"c":150.1553968015,"v":414116.9821652915,"t":1728032400}
+{"o":150.1553968015,"h":152.6847766514,"l":149.4719915622,"c":151.7056215637,"v":327338.444280563,"t":1728036000}
+{"o":151.7056215637,"h":152.5982725186,"l":151.7052463586,"c":152.4694383887,"v":311051.1333786368,"t":1728039600}
+{"o":152.4694383887,"h":154.8473849641,"l":151.5378199168,"c":154.7755993335,"v":650894.7382768732,"t":1728043200}
+{"o":154.7755993335,"h":155.27976959,"l":152.8087484885,"c":153.6605799377,"v":815278.27951327,"t":1728046800}
+{"o":153.6605799377,"h":154.4370040269,"l":150.3170736622,"c":152.982218708,"v":802691.4521997051,"t":1728050400}
+{"o":152.982218708,"h":155.9129908695,"l":152.914681195,"c":155.7678477541,"v":686255.7637873057,"t":1728054000}
+{"o":155.7678477541,"h":161.7729658907,"l":155.1309297566,"c":160.5586711748,"v":640870.848818279,"t":1728057600}
+{"o":160.5586711748,"h":160.7139941751,"l":158.981033571,"c":159.2789209375,"v":604918.2460296091,"t":1728061200}
+{"o":159.2789209375,"h":160.4799863232,"l":158.7539688121,"c":160.4799863232,"v":562619.327349357,"t":1728064800}
+{"o":160.4799863232,"h":161.2292600308,"l":160.1090360016,"c":160.4840707595,"v":463570.6256454465,"t":1728068400}
+{"o":160.4840707595,"h":161.3082350909,"l":159.3096066995,"c":160.318906115,"v":423340.3715001731,"t":1728072000}
+{"o":160.318906115,"h":161.2603461517,"l":159.8080392616,"c":160.1616672867,"v":453515.9089389856,"t":1728075600}
+{"o":160.1616672867,"h":160.5920002637,"l":159.0065851362,"c":159.42990255,"v":398964.7776112069,"t":1728079200}
+{"o":159.42990255,"h":159.9915199671,"l":158.7696415025,"c":159.7662318756,"v":322541.3203438419,"t":1728082800}
+{"o":159.7662318756,"h":160.6588482708,"l":159.5752484739,"c":160.6588254052,"v":341894.4155661275,"t":1728086400}
+{"o":160.6588254052,"h":160.6763995236,"l":159.3387685534,"c":160.1039735928,"v":377573.1009429786,"t":1728090000}
+{"o":160.1039735928,"h":160.3291572914,"l":158.5613447765,"c":158.8229017684,"v":429211.2129855541,"t":1728093600}
+{"o":158.8229017684,"h":158.8546270735,"l":158.0560197096,"c":158.2410586007,"v":517547.049101061,"t":1728097200}
+{"o":158.2410586007,"h":159.2530872885,"l":157.2855708706,"c":158.7556663347,"v":497016.3422640046,"t":1728100800}
+{"o":158.7556663347,"h":160.1521728858,"l":158.7173416918,"c":160.1249976549,"v":499400.0087463368,"t":1728104400}
+{"o":160.1249976549,"h":161.1258463898,"l":159.5000107302,"c":160.9720928012,"v":430280.6237597153,"t":1728108000}
+{"o":160.9720928012,"h":161.2709489147,"l":159.9820440964,"c":160.4336654679,"v":388379.9809921207,"t":1728111600}
+{"o":160.4336654679,"h":161.6612424881,"l":160.2969580033,"c":161.1021465331,"v":394044.9922847049,"t":1728115200}
+{"o":161.1021465331,"h":161.6255630328,"l":161.048092994,"c":161.3957121756,"v":315641.4219385593,"t":1728118800}
+{"o":161.3957121756,"h":161.4162784486,"l":159.3706994793,"c":160.5919854007,"v":333058.5947570801,"t":1728122400}
+{"o":160.5919854007,"h":160.8959063445,"l":159.8488112499,"c":160.0398049494,"v":310427.8371426145,"t":1728126000}
+{"o":160.0398049494,"h":160.7223459745,"l":159.9362403655,"c":160.6637428977,"v":359578.3031479719,"t":1728129600}
+{"o":160.6637428977,"h":160.8507405613,"l":159.2010703883,"c":159.2642842575,"v":422603.8863033313,"t":1728133200}
+{"o":159.2642842575,"h":160.5568179292,"l":158.9696506161,"c":159.6671758972,"v":428975.7702561573,"t":1728136800}
+{"o":159.6671758972,"h":159.8804901447,"l":159.0061894215,"c":159.3791387379,"v":307394.8137162175,"t":1728140400}
+{"o":159.3791387379,"h":159.5332071432,"l":158.5530551747,"c":158.5978891827,"v":357745.4833299512,"t":1728144000}
+{"o":158.5978891827,"h":159.3510650225,"l":158.5242412145,"c":159.2060264172,"v":358092.6542220323,"t":1728147600}
+{"o":159.2060264172,"h":159.4082007817,"l":157.8671211534,"c":158.7092843693,"v":537881.7364067974,"t":1728151200}
+{"o":158.7092843693,"h":159.2897761799,"l":158.3512435948,"c":158.5626437846,"v":503572.0848301244,"t":1728154800}
+{"o":158.5626437846,"h":160.175821577,"l":157.2506815293,"c":158.8128401808,"v":351810.0590905763,"t":1728158400}
+{"o":158.8128401808,"h":160.1582708818,"l":158.8128401808,"c":159.4931710446,"v":293348.6187529289,"t":1728162000}
+{"o":159.4931710446,"h":161.0041956624,"l":159.4718810811,"c":160.9893977247,"v":316158.7301489881,"t":1728165600}
+{"o":160.9893977247,"h":160.9952667315,"l":160.2660494359,"c":160.554282475,"v":337712.2017211915,"t":1728169200}
+{"o":160.554282475,"h":160.6859701637,"l":159.8996171096,"c":160.2395040136,"v":268867.5665764745,"t":1728172800}
+{"o":160.2395040136,"h":161.5929845471,"l":160.0367074546,"c":161.5874908374,"v":356228.7245643827,"t":1728176400}
+{"o":161.5874908374,"h":161.6650332416,"l":160.9177790852,"c":161.2135779452,"v":346160.7153284124,"t":1728180000}
+{"o":161.2135779452,"h":162.1995101911,"l":160.6135820449,"c":160.7212564027,"v":259880.230790621,"t":1728183600}
+{"o":160.7212564027,"h":161.1952872756,"l":159.9809534668,"c":160.3712891226,"v":238621.0385566605,"t":1728187200}
+{"o":160.3712891226,"h":160.9282266378,"l":160.0837980131,"c":160.6157726503,"v":212903.5609869455,"t":1728190800}
+{"o":160.6157726503,"h":161.4585447462,"l":160.513723382,"c":161.105682645,"v":228888.4809187709,"t":1728194400}
+{"o":161.105682645,"h":161.5154766108,"l":160.8136985032,"c":160.9944873412,"v":231573.158282501,"t":1728198000}
+{"o":160.9944873412,"h":161.8995591235,"l":160.613251233,"c":161.3783416117,"v":387185.0771688413,"t":1728201600}
+{"o":161.3783416117,"h":162.4471598176,"l":161.3386058666,"c":161.8660774274,"v":307187.5363052845,"t":1728205200}
+{"o":161.8660774274,"h":162.2223911285,"l":161.4301501946,"c":161.618373994,"v":323567.1061334815,"t":1728208800}
+{"o":161.618373994,"h":162.6084603782,"l":161.4718887388,"c":162.1940293974,"v":372123.346668551,"t":1728212400}
+{"o":162.1940293974,"h":162.8697755663,"l":162.1008064132,"c":162.7617565937,"v":360717.0228146891,"t":1728216000}
+{"o":162.7617565937,"h":163.3038950672,"l":162.5957186119,"c":162.6045675717,"v":419267.2457591165,"t":1728219600}
+{"o":162.6045675717,"h":165.0770214201,"l":162.2922650708,"c":164.840794612,"v":521975.6387285317,"t":1728223200}
+{"o":164.840794612,"h":165.1624396606,"l":162.8936903431,"c":164.4630986125,"v":710492.4764961608,"t":1728226800}
+{"o":164.4630986125,"h":165.0202438672,"l":163.1706603031,"c":163.1761020221,"v":597607.7713932175,"t":1728230400}
+{"o":163.1761020221,"h":163.9847374205,"l":163.1141440598,"c":163.376766337,"v":429390.5608083559,"t":1728234000}
+{"o":163.376766337,"h":164.4325331773,"l":163.376766337,"c":164.2780260735,"v":408656.7019109172,"t":1728237600}
+{"o":164.2780260735,"h":165.0309454832,"l":163.5676798981,"c":163.7898449568,"v":430834.9024347891,"t":1728241200}
+{"o":109.5460987168,"h":110.0291238287,"l":109.0960937094,"c":109.5460987168,"v":393308.9919419828,"t":1721044800}
+{"o":109.5460987168,"h":110.9479573165,"l":109.1173771144,"c":110.2288850287,"v":452897.5724246032,"t":1721048400}
+{"o":110.2288850287,"h":110.9021267275,"l":108.6709570702,"c":109.8341279244,"v":476818.7803835162,"t":1721052000}
+{"o":109.8341279244,"h":110.3893109315,"l":109.0609189522,"c":109.5083076652,"v":529899.4264585753,"t":1721055600}
+{"o":109.5083076652,"h":110.9790721541,"l":108.7502773842,"c":109.7048519859,"v":656751.4677869147,"t":1721059200}
+{"o":109.7048519859,"h":111.3945522203,"l":109.3731527988,"c":110.4846435572,"v":597471.9503237606,"t":1721062800}
+{"o":110.4846435572,"h":112.1297071637,"l":110.1212896414,"c":111.6339631481,"v":583286.6433498149,"t":1721066400}
+{"o":111.6339631481,"h":112.6388815099,"l":110.1359650388,"c":111.1500703065,"v":691018.3366137628,"t":1721070000}
+{"o":111.1500703065,"h":112.3229846008,"l":110.6535338362,"c":111.6633319095,"v":509256.8310394469,"t":1721073600}
+{"o":111.6633319095,"h":112.2287533727,"l":108.9914230446,"c":109.3310593371,"v":461159.2207184431,"t":1721077200}
+{"o":109.3310593371,"h":112.8114804473,"l":109.0057665119,"c":110.9985790871,"v":579637.1560413681,"t":1721080800}
+{"o":110.9985790871,"h":111.7970946867,"l":109.3480224729,"c":110.282188254,"v":618378.4482551244,"t":1721084400}
+{"o":110.282188254,"h":111.6509685285,"l":109.2724870531,"c":110.2098129137,"v":670165.9175636129,"t":1721088000}
+{"o":110.2098129137,"h":111.4297008488,"l":109.7471551036,"c":111.1700847962,"v":458225.2301713902,"t":1721091600}
+{"o":111.1700847962,"h":111.203869016,"l":109.803978769,"c":110.0160127732,"v":394518.801519013,"t":1721095200}
+{"o":110.0160127732,"h":111.0398287322,"l":108.998950316,"c":110.1774712186,"v":393131.5764851304,"t":1721098800}
+{"o":110.1774712186,"h":111.741336495,"l":109.8220054511,"c":111.4105742867,"v":358045.6254504008,"t":1721102400}
+{"o":111.4105742867,"h":114.8356260532,"l":107.2097225135,"c":112.4568150025,"v":584098.2308563569,"t":1721106000}
+{"o":112.4568150025,"h":114.9180871636,"l":111.200933488,"c":112.6896430448,"v":461750.487874034,"t":1721109600}
+{"o":112.6896430448,"h":114.0647476881,"l":111.8894064669,"c":113.2269599251,"v":487408.8515214326,"t":1721113200}
+{"o":113.2269599251,"h":115.0310493874,"l":111.8249843351,"c":113.8328496294,"v":467965.4840295414,"t":1721116800}
+{"o":113.8328496294,"h":114.863254357,"l":112.8886231838,"c":113.7708042841,"v":403710.9486138572,"t":1721120400}
+{"o":113.7708042841,"h":114.8359728698,"l":112.4491938858,"c":113.6940329954,"v":428769.0136486241,"t":1721124000}
+{"o":113.6940329954,"h":115.0670483909,"l":113.2353829163,"c":114.8993260251,"v":473380.7594268996,"t":1721127600}
+{"o":114.8993260251,"h":115.8045210768,"l":113.7389996868,"c":114.2963515389,"v":493969.1931394817,"t":1721131200}
+{"o":114.2963515389,"h":115.3039118527,"l":113.3221202442,"c":113.3674337074,"v":485284.3908589192,"t":1721134800}
+{"o":113.3674337074,"h":113.8235888155,"l":111.1780263683,"c":112.1790516685,"v":519248.8217701135,"t":1721138400}
+{"o":112.1790516685,"h":116.1148804103,"l":109.7432954217,"c":113.4695960179,"v":682046.8311900926,"t":1721142000}
+{"o":113.4695960179,"h":115.2841091823,"l":112.1028454755,"c":113.5795605095,"v":802363.2110408624,"t":1721145600}
+{"o":113.5795605095,"h":114.6718443425,"l":112.3123735787,"c":113.6919968376,"v":589200.5038897974,"t":1721149200}
+{"o":113.6919968376,"h":113.8678250006,"l":112.9915300126,"c":113.6220276389,"v":548293.3629416795,"t":1721152800}
+{"o":113.6220276389,"h":113.9669082149,"l":112.9033584654,"c":113.5577629305,"v":380021.0935680007,"t":1721156400}
+{"o":113.5577629305,"h":114.5898192541,"l":111.975634672,"c":112.9580456254,"v":457089.394911117,"t":1721160000}
+{"o":112.9580456254,"h":115.0855530738,"l":112.8493661015,"c":114.6019710207,"v":371016.7246664676,"t":1721163600}
+{"o":114.6019710207,"h":116.1563338297,"l":113.5514058422,"c":115.5889242935,"v":429393.3212551347,"t":1721167200}
+{"o":115.5889242935,"h":116.9366251445,"l":115.4285252788,"c":116.0575124512,"v":352343.4845174724,"t":1721170800}
+{"o":116.0575124512,"h":116.7968355702,"l":114.0761526952,"c":114.7212393277,"v":398722.1855504686,"t":1721174400}
+{"o":114.7212393277,"h":116.5068913778,"l":113.4279375941,"c":113.9398977728,"v":552148.8295706104,"t":1721178000}
+{"o":113.9398977728,"h":114.3405692157,"l":113.3137684908,"c":113.3695611967,"v":356117.0436660342,"t":1721181600}
+{"o":113.3695611967,"h":114.6877529329,"l":112.5977598303,"c":114.5195915106,"v":359901.2765650902,"t":1721185200}
+{"o":114.5195915106,"h":114.9630844148,"l":112.8918439231,"c":113.6616724253,"v":356841.1146823174,"t":1721188800}
+{"o":113.6616724253,"h":114.518208641,"l":113.4678271876,"c":113.7474335144,"v":425894.3057090354,"t":1721192400}
+{"o":113.7474335144,"h":114.2978952178,"l":112.6714714305,"c":112.8667768441,"v":334846.864087156,"t":1721196000}
+{"o":112.8667768441,"h":112.9210927108,"l":112.0670920304,"c":112.4631975119,"v":342586.1137613029,"t":1721199600}
+{"o":112.4631975119,"h":114.6454072559,"l":111.1890487865,"c":113.1423966909,"v":426921.2777976702,"t":1721203200}
+{"o":113.1423966909,"h":114.8506591552,"l":112.8461103202,"c":114.8165315282,"v":345314.4878729347,"t":1721206800}
+{"o":114.8165315282,"h":114.8174405005,"l":114.0200172751,"c":114.15127793,"v":304319.7220304788,"t":1721210400}
+{"o":114.15127793,"h":115.7747503338,"l":112.5165640049,"c":114.471589561,"v":367824.4158601669,"t":1721214000}
+{"o":114.471589561,"h":115.6393293478,"l":114.2324397723,"c":115.2043690023,"v":346347.4188153898,"t":1721217600}
+{"o":115.2043690023,"h":116.7291961858,"l":113.5463947871,"c":115.0719438503,"v":435710.7255148822,"t":1721221200}
+{"o":115.0719438503,"h":115.1884580293,"l":113.7874597712,"c":113.993918216,"v":405737.8616652376,"t":1721224800}
+{"o":113.993918216,"h":114.4184293045,"l":111.6361778789,"c":112.6422168092,"v":435919.9713681596,"t":1721228400}
+{"o":112.6422168092,"h":114.4485220944,"l":110.1673802996,"c":112.7049480333,"v":589353.1842260322,"t":1721232000}
+{"o":112.7049480333,"h":113.7528501602,"l":112.5061327421,"c":113.0884185156,"v":436586.9687805172,"t":1721235600}
+{"o":113.0884185156,"h":113.9474097186,"l":112.4637389738,"c":112.81048692,"v":341985.1101623495,"t":1721239200}
+{"o":112.81048692,"h":113.3831713092,"l":111.9310363553,"c":112.3813070848,"v":344895.2306137403,"t":1721242800}
+{"o":112.3813070848,"h":112.7913232032,"l":111.9638257019,"c":111.9858368063,"v":353271.2907864622,"t":1721246400}
+{"o":111.9858368063,"h":112.9573596277,"l":111.0703998893,"c":112.7156982481,"v":411864.8356038606,"t":1721250000}
+{"o":112.7156982481,"h":113.066734021,"l":112.1678984613,"c":112.3353231618,"v":391417.6193506386,"t":1721253600}
+{"o":112.3353231618,"h":113.0997465302,"l":111.816853773,"c":112.5692738908,"v":314262.8861167582,"t":1721257200}
+{"o":112.5692738908,"h":114.5730787491,"l":111.4389596815,"c":113.2043291658,"v":333718.8768178594,"t":1721260800}
+{"o":113.2043291658,"h":114.1165902704,"l":112.417290913,"c":113.537296505,"v":316497.0850600965,"t":1721264400}
+{"o":113.537296505,"h":114.0459645444,"l":112.0064222399,"c":113.1335515546,"v":389378.3174582057,"t":1721268000}
+{"o":113.1335515546,"h":113.824946025,"l":112.9924489571,"c":113.3918422566,"v":318381.1173419929,"t":1721271600}
+{"o":113.3918422566,"h":113.4786702507,"l":112.3571074687,"c":112.5185974315,"v":342007.2554103859,"t":1721275200}
+{"o":112.5185974315,"h":114.396188056,"l":111.3715597686,"c":112.8519298794,"v":356226.549134275,"t":1721278800}
+{"o":112.8519298794,"h":113.4016164203,"l":111.6737282123,"c":112.4412291118,"v":401698.2835688762,"t":1721282400}
+{"o":112.4412291118,"h":113.459381089,"l":111.5981279006,"c":112.5669379814,"v":440878.7863309729,"t":1721286000}
+{"o":112.5669379814,"h":114.2805344948,"l":112.2652811912,"c":114.1863905122,"v":413802.931792227,"t":1721289600}
+{"o":114.1863905122,"h":114.5353762313,"l":113.8928076413,"c":114.2073935794,"v":383363.4955481871,"t":1721293200}
+{"o":114.2073935794,"h":114.8933651918,"l":113.3486060306,"c":114.7050831253,"v":361493.1746196506,"t":1721296800}
+{"o":114.7050831253,"h":114.9920833175,"l":113.5929531511,"c":114.321196149,"v":382938.775292767,"t":1721300400}
+{"o":114.321196149,"h":115.7719042352,"l":113.2912744793,"c":114.3807951443,"v":438706.4474507624,"t":1721304000}
+{"o":114.3807951443,"h":117.18578922,"l":113.7026348154,"c":114.2066432139,"v":451845.9715211872,"t":1721307600}
+{"o":114.2066432139,"h":116.3211587852,"l":112.0053275401,"c":114.1034685187,"v":559310.1454070985,"t":1721311200}
+{"o":114.1034685187,"h":116.1819516322,"l":112.6633822343,"c":114.9465389638,"v":569747.6900432693,"t":1721314800}
+{"o":114.9465389638,"h":116.6996099023,"l":113.3916480454,"c":115.1892031719,"v":496916.8785408235,"t":1721318400}
+{"o":115.1892031719,"h":115.2856634979,"l":113.9356516496,"c":114.04484246,"v":396582.3105380422,"t":1721322000}
+{"o":114.04484246,"h":115.6294393291,"l":113.6394796082,"c":114.9352309266,"v":455128.4955366428,"t":1721325600}
+{"o":114.9352309266,"h":116.2725700348,"l":114.3077851199,"c":115.8541185619,"v":389409.3657772888,"t":1721329200}
+{"o":115.8541185619,"h":116.6472301716,"l":115.4245676514,"c":116.6472301716,"v":342971.5317343587,"t":1721332800}
+{"o":116.6472301716,"h":116.9827470842,"l":115.6556114881,"c":116.3370758343,"v":327008.5164573999,"t":1721336400}
+{"o":116.3370758343,"h":117.8558494037,"l":113.2136564542,"c":116.1296300325,"v":406271.2560710859,"t":1721340000}
+{"o":116.1296300325,"h":116.3706552561,"l":115.4006077224,"c":115.6159258246,"v":336877.4922481179,"t":1721343600}
+{"o":115.6159258246,"h":116.729799102,"l":114.5513498372,"c":115.7471832964,"v":421974.3564510486,"t":1721347200}
+{"o":115.7471832964,"h":117.3051365098,"l":114.4198226709,"c":116.6722219244,"v":353554.9290215406,"t":1721350800}
+{"o":116.6722219244,"h":117.5600511729,"l":116.2641833863,"c":116.8135609053,"v":336089.5478148411,"t":1721354400}
+{"o":116.8135609053,"h":119.1917043478,"l":115.5484959091,"c":117.8212221522,"v":425369.6757362011,"t":1721358000}
+{"o":117.8212221522,"h":118.2256135499,"l":116.5465623263,"c":116.5474633741,"v":352194.4599184149,"t":1721361600}
+{"o":116.5474633741,"h":118.2528406522,"l":116.4614660125,"c":118.1525982351,"v":331725.8766330482,"t":1721365200}
+{"o":118.1525982351,"h":120.5758118371,"l":117.476964859,"c":119.165939319,"v":459835.9894629465,"t":1721368800}
+{"o":119.165939319,"h":119.9410023466,"l":116.5614544328,"c":117.7491375332,"v":444158.1647894525,"t":1721372400}
+{"o":117.7491375332,"h":119.8026344875,"l":116.1571915563,"c":118.9104027829,"v":529184.2895770763,"t":1721376000}
+{"o":118.9104027829,"h":120.0411954379,"l":117.879141757,"c":118.0762616376,"v":487539.0837904204,"t":1721379600}
+{"o":118.0762616376,"h":120.1290635044,"l":117.6745912517,"c":118.8989815448,"v":390999.6804879212,"t":1721383200}
+{"o":118.8989815448,"h":119.5318063624,"l":118.6636435765,"c":119.3406836663,"v":336283.6730361394,"t":1721386800}
+{"o":119.3406836663,"h":120.5493981023,"l":119.0929453914,"c":120.2592297245,"v":380138.749139689,"t":1721390400}
+{"o":120.2592297245,"h":123.1584963032,"l":118.0342497804,"c":121.3709469525,"v":513541.5639176846,"t":1721394000}
+{"o":121.3709469525,"h":122.7104942824,"l":120.3491608775,"c":121.9072259191,"v":580211.1060191581,"t":1721397600}
+{"o":121.9072259191,"h":122.1207296147,"l":119.9977116854,"c":121.2467379777,"v":592432.0619133289,"t":1721401200}
+{"o":121.2467379777,"h":123.2222597996,"l":120.1945492967,"c":120.5591658629,"v":680847.8773415945,"t":1721404800}
+{"o":120.5591658629,"h":121.5546562499,"l":120.2046731855,"c":121.4329620556,"v":464547.5971027486,"t":1721408400}
+{"o":121.4329620556,"h":121.5060662753,"l":119.00261904,"c":120.0934986608,"v":371139.0382229476,"t":1721412000}
+{"o":120.0934986608,"h":120.9152186418,"l":119.3895111007,"c":119.98606386,"v":464788.1330323518,"t":1721415600}
+{"o":119.98606386,"h":120.0631139241,"l":117.5100691346,"c":118.7242597891,"v":445730.709651046,"t":1721419200}
+{"o":118.7242597891,"h":119.3307933891,"l":116.8091328824,"c":117.4302532567,"v":396919.5680013166,"t":1721422800}
+{"o":117.4302532567,"h":118.3706806213,"l":117.4302532567,"c":117.860227769,"v":381453.1166500266,"t":1721426400}
+{"o":117.860227769,"h":118.4675932806,"l":117.4458393314,"c":117.7674657857,"v":339467.9758410325,"t":1721430000}
+{"o":117.7674657857,"h":119.9196466648,"l":117.1751221137,"c":119.6697749936,"v":376630.8885455792,"t":1721433600}
+{"o":119.6697749936,"h":120.6427747573,"l":119.5862564546,"c":120.2427969328,"v":336320.1050786026,"t":1721437200}
+{"o":120.2427969328,"h":121.3449190064,"l":119.9427755758,"c":120.7428501426,"v":292452.2275839559,"t":1721440800}
+{"o":120.7428501426,"h":121.1400462871,"l":118.5828388427,"c":118.6533144037,"v":279760.1337944234,"t":1721444400}
+{"o":118.6533144037,"h":119.1981451042,"l":117.8805946884,"c":118.4021888278,"v":263746.1686092971,"t":1721448000}
+{"o":118.4021888278,"h":118.4372036757,"l":117.6156895309,"c":118.1576482751,"v":312248.312926789,"t":1721451600}
+{"o":118.1576482751,"h":118.3975520743,"l":116.083642358,"c":116.1718155446,"v":294962.2093121923,"t":1721455200}
+{"o":116.1718155446,"h":116.3632130591,"l":115.6618329024,"c":115.7623072592,"v":278704.2593441529,"t":1721458800}
+{"o":115.7623072592,"h":116.3258671639,"l":114.8823652742,"c":115.1032989903,"v":295276.6662331269,"t":1721462400}
+{"o":115.1032989903,"h":115.8761287422,"l":114.8218556461,"c":115.3564229576,"v":310547.2807600976,"t":1721466000}
+{"o":115.3564229576,"h":116.2392175966,"l":114.950059695,"c":115.6773221399,"v":331107.4828837897,"t":1721469600}
+{"o":115.6773221399,"h":116.4740410717,"l":114.9889059242,"c":115.9006470094,"v":309588.0134829651,"t":1721473200}
+{"o":115.9006470094,"h":117.2775499012,"l":115.9006470094,"c":116.9351172559,"v":325716.6935975787,"t":1721476800}
+{"o":116.9351172559,"h":118.2365628364,"l":116.1544792543,"c":117.8933961622,"v":376708.558482562,"t":1721480400}
+{"o":117.8933961622,"h":118.7128927233,"l":115.9047181025,"c":117.0156173461,"v":520065.6806201761,"t":1721484000}
+{"o":117.0156173461,"h":117.4702918943,"l":116.2169206177,"c":116.5266503545,"v":416100.4023442087,"t":1721487600}
+{"o":116.5266503545,"h":117.3753899723,"l":115.7882190414,"c":116.2882122918,"v":443485.2020461307,"t":1721491200}
+{"o":116.2882122918,"h":119.5147289101,"l":116.0500497705,"c":119.3840701933,"v":515900.1332517574,"t":1721494800}
+{"o":119.3840701933,"h":120.2327027512,"l":118.6428443867,"c":119.5594491596,"v":388218.4422533252,"t":1721498400}
+{"o":119.5594491596,"h":120.5567109708,"l":118.6044693905,"c":119.3593207333,"v":379935.3005008626,"t":1721502000}
+{"o":119.3593207333,"h":120.4817132667,"l":119.333320865,"c":120.1916479907,"v":365042.9053664162,"t":1721505600}
+{"o":120.1916479907,"h":121.5628382095,"l":119.5339438119,"c":121.508134542,"v":362589.7550389986,"t":1721509200}
+{"o":121.508134542,"h":121.8982281055,"l":120.4313008478,"c":120.7207053539,"v":361678.5030266021,"t":1721512800}
+{"o":120.7207053539,"h":121.3811929871,"l":120.6253078047,"c":120.8750523521,"v":259333.486168459,"t":1721516400}
+{"o":120.8750523521,"h":121.2808583709,"l":120.3297191151,"c":120.4836219607,"v":269305.4451370573,"t":1721520000}
+{"o":120.4836219607,"h":121.4983563548,"l":120.4353960115,"c":121.1787832265,"v":291563.6486080701,"t":1721523600}
+{"o":121.1787832265,"h":122.1613481195,"l":120.4121253042,"c":120.4609829454,"v":294223.6097256208,"t":1721527200}
+{"o":120.4609829454,"h":120.7470406254,"l":120.0765954585,"c":120.1556722914,"v":274138.9228280443,"t":1721530800}
+{"o":120.1556722914,"h":120.5774329997,"l":119.9963685963,"c":120.1280498662,"v":272063.5779119762,"t":1721534400}
+{"o":120.1280498662,"h":120.3333299763,"l":119.7067399974,"c":120.1260367098,"v":295291.5925488268,"t":1721538000}
+{"o":120.1260367098,"h":121.641859731,"l":118.7715639545,"c":120.2188263842,"v":331372.4178998649,"t":1721541600}
+{"o":120.2188263842,"h":121.9108925634,"l":119.9742581601,"c":121.493263369,"v":300853.6222382018,"t":1721545200}
+{"o":121.493263369,"h":121.9465693372,"l":121.4512574099,"c":121.6181829232,"v":277393.0069654356,"t":1721548800}
+{"o":121.6181829232,"h":122.4607095129,"l":120.8650473906,"c":121.8426508832,"v":276919.3182141507,"t":1721552400}
+{"o":121.8426508832,"h":122.0668122805,"l":120.7171095829,"c":120.7415668953,"v":299740.237271874,"t":1721556000}
+{"o":120.7415668953,"h":121.2870019548,"l":120.6815069438,"c":121.2236863356,"v":325561.9002313144,"t":1721559600}
+{"o":121.2236863356,"h":121.5932448154,"l":120.8894634455,"c":121.1158496971,"v":352495.2872454646,"t":1721563200}
+{"o":121.1158496971,"h":122.0191544027,"l":120.3483247336,"c":121.1861841067,"v":358103.1020145073,"t":1721566800}
+{"o":121.1861841067,"h":122.8163347215,"l":119.8894542193,"c":121.7091383654,"v":487556.7136640426,"t":1721570400}
+{"o":121.7091383654,"h":123.4371577658,"l":121.0444743729,"c":122.6727125169,"v":551079.7970508423,"t":1721574000}
+{"o":122.6727125169,"h":124.3507312701,"l":122.0448469664,"c":124.187209569,"v":489601.989718708,"t":1721577600}
+{"o":124.187209569,"h":124.3414319586,"l":121.1918513089,"c":121.7707755505,"v":602098.9240445107,"t":1721581200}
+{"o":121.7707755505,"h":126.2850049162,"l":119.7441494926,"c":124.2152757549,"v":1140542.8053943745,"t":1721584800}
+{"o":124.2152757549,"h":126.4226664016,"l":123.1571117724,"c":125.7222259999,"v":555300.7957214911,"t":1721588400}
+{"o":125.7222259999,"h":131.8141680378,"l":122.9633456351,"c":126.2860263425,"v":837308.1660450603,"t":1721592000}
+{"o":126.2860263425,"h":128.0197736884,"l":125.7452424048,"c":127.6971006693,"v":642034.5215363045,"t":1721595600}
+{"o":127.6971006693,"h":127.761600498,"l":125.4385444373,"c":127.4332850468,"v":579239.2709063343,"t":1721599200}
+{"o":127.4332850468,"h":128.4821540442,"l":127.0420595898,"c":127.6395132292,"v":502305.1878532346,"t":1721602800}
+{"o":127.6395132292,"h":128.4913682379,"l":125.8316069917,"c":126.0191850381,"v":524855.9224902163,"t":1721606400}
+{"o":126.0191850381,"h":126.2277063986,"l":124.8312711947,"c":124.913390717,"v":456306.2890410568,"t":1721610000}
+{"o":124.913390717,"h":126.9629435118,"l":124.6843479723,"c":126.3663644223,"v":442536.8884588696,"t":1721613600}
+{"o":126.3663644223,"h":126.4853623961,"l":125.238869568,"c":125.3678354331,"v":384090.7468988309,"t":1721617200}
+{"o":125.3678354331,"h":125.9573733284,"l":125.1756316104,"c":125.6401508464,"v":352349.5805654232,"t":1721620800}
+{"o":125.6401508464,"h":128.1398989029,"l":123.5119779861,"c":126.5540119344,"v":411317.8386058584,"t":1721624400}
+{"o":126.5540119344,"h":127.7451683228,"l":125.8530479191,"c":127.2937436307,"v":539206.9179580003,"t":1721628000}
+{"o":127.2937436307,"h":127.2946296122,"l":126.0108321827,"c":126.5386829732,"v":432070.2691632116,"t":1721631600}
+{"o":126.5386829732,"h":127.2177196397,"l":125.4240028845,"c":125.7275538844,"v":433849.3998430363,"t":1721635200}
+{"o":125.7275538844,"h":126.9150776046,"l":125.3634217393,"c":126.9150776046,"v":386946.0224998274,"t":1721638800}
+{"o":126.9150776046,"h":128.4050364081,"l":126.0949053507,"c":126.6334381933,"v":393257.5364824691,"t":1721642400}
+{"o":126.6334381933,"h":127.6317494781,"l":125.2997203962,"c":126.2759820838,"v":366817.350719157,"t":1721646000}
+{"o":126.2759820838,"h":126.6388896431,"l":124.2492190045,"c":124.9143860099,"v":386800.4400728515,"t":1721649600}
+{"o":124.9143860099,"h":127.215351056,"l":123.3279043191,"c":125.0382822621,"v":493003.1650356711,"t":1721653200}
+{"o":125.0382822621,"h":126.841218152,"l":123.9621326947,"c":125.397855112,"v":534684.128063224,"t":1721656800}
+{"o":125.397855112,"h":127.1613431527,"l":124.658451982,"c":126.5839332403,"v":504198.9024923502,"t":1721660400}
+{"o":126.5839332403,"h":127.2201643118,"l":125.3784039055,"c":125.5419277872,"v":513024.9539246305,"t":1721664000}
+{"o":125.5419277872,"h":127.0548152167,"l":124.5500839689,"c":126.3139483813,"v":409686.703247564,"t":1721667600}
+{"o":126.3139483813,"h":127.4637744665,"l":126.1026127756,"c":126.1938137358,"v":449047.7905386602,"t":1721671200}
+{"o":126.1938137358,"h":127.6200740183,"l":126.0237122271,"c":127.4916609099,"v":420879.2484656224,"t":1721674800}
+{"o":127.4916609099,"h":127.8544795637,"l":126.7346641329,"c":127.2644356428,"v":549887.3707363328,"t":1721678400}
+{"o":127.2644356428,"h":133.8321626403,"l":125.3278871463,"c":127.562027153,"v":528513.5028751713,"t":1721682000}
+{"o":127.562027153,"h":128.215940114,"l":125.9904241259,"c":127.0229803005,"v":503210.0251651056,"t":1721685600}
+{"o":127.0229803005,"h":129.215349706,"l":126.061111121,"c":128.8486788137,"v":396475.867773959,"t":1721689200}
+{"o":128.8486788137,"h":130.0355963215,"l":127.8955058527,"c":128.0132043117,"v":390841.1819004074,"t":1721692800}
+{"o":128.0132043117,"h":128.4102377658,"l":124.4685745851,"c":125.0723854671,"v":410399.1536373267,"t":1721696400}
+{"o":125.0723854671,"h":126.5316089235,"l":124.2355364212,"c":126.4962890859,"v":377755.2369619029,"t":1721700000}
+{"o":126.4962890859,"h":127.3687322496,"l":126.0830063456,"c":126.7972622508,"v":489774.2234507334,"t":1721703600}
+{"o":126.7972622508,"h":128.8082647587,"l":124.2292256014,"c":126.249459871,"v":508273.0764510162,"t":1721707200}
+{"o":126.249459871,"h":128.6360441737,"l":124.8755162244,"c":127.5951844547,"v":524188.739348435,"t":1721710800}
+{"o":127.5951844547,"h":129.4904034201,"l":127.3262432004,"c":128.7824927233,"v":534264.3194779718,"t":1721714400}
+{"o":128.7824927233,"h":129.6936566278,"l":128.600437909,"c":129.5058558907,"v":422950.2156287433,"t":1721718000}
+{"o":129.5058558907,"h":131.0178179416,"l":125.9029909872,"c":127.0458163839,"v":418125.7696750775,"t":1721721600}
+{"o":127.0458163839,"h":127.7239592548,"l":126.6221109504,"c":127.4384709539,"v":380059.6276119139,"t":1721725200}
+{"o":127.4384709539,"h":128.0542357574,"l":127.0399665485,"c":127.0399665485,"v":361766.0336970816,"t":1721728800}
+{"o":127.0399665485,"h":128.0938482842,"l":124.7984890421,"c":126.8656321066,"v":444106.855440949,"t":1721732400}
+{"o":126.8656321066,"h":127.2037024528,"l":125.9298218112,"c":126.7534574375,"v":403224.8255160914,"t":1721736000}
+{"o":126.7534574375,"h":129.400485258,"l":124.4410615453,"c":127.8915213694,"v":594288.9059070939,"t":1721739600}
+{"o":127.8915213694,"h":131.2316046212,"l":126.0123548516,"c":129.3099429361,"v":700283.149151803,"t":1721743200}
+{"o":129.3099429361,"h":135.4321358626,"l":123.8149718728,"c":134.1316434138,"v":794281.0763968901,"t":1721746800}
+{"o":134.1316434138,"h":138.8918661954,"l":129.352746412,"c":132.5410462282,"v":717766.418263889,"t":1721750400}
+{"o":132.5410462282,"h":134.4040805652,"l":131.7944983463,"c":134.1796910471,"v":830073.0988160446,"t":1721754000}
+{"o":134.1796910471,"h":134.6503007926,"l":133.1377733312,"c":133.2853683352,"v":610845.1243346542,"t":1721757600}
+{"o":133.2853683352,"h":134.231887272,"l":132.0123429039,"c":132.3314913306,"v":550982.6473775782,"t":1721761200}
+{"o":132.3314913306,"h":134.0873513861,"l":132.2410234996,"c":133.7587732867,"v":516393.390010842,"t":1721764800}
+{"o":133.7587732867,"h":135.2012151928,"l":133.1581086004,"c":133.1581086004,"v":520055.4236858304,"t":1721768400}
+{"o":133.1581086004,"h":134.3293803651,"l":131.9141548448,"c":133.6743785524,"v":440473.1485788211,"t":1721772000}
+{"o":133.6743785524,"h":134.6760925439,"l":132.4095476191,"c":134.3841825473,"v":399945.9840641442,"t":1721775600}
+{"o":134.3841825473,"h":135.4176193547,"l":132.1812432601,"c":132.8744218676,"v":446296.2418662311,"t":1721779200}
+{"o":132.8744218676,"h":134.6034448783,"l":132.758251075,"c":133.2706336018,"v":415980.3205932694,"t":1721782800}
+{"o":133.2706336018,"h":134.7008741213,"l":132.8806840899,"c":134.6439304864,"v":376008.285769876,"t":1721786400}
+{"o":134.6439304864,"h":135.5672115518,"l":132.2803881724,"c":132.9959489515,"v":354001.8666287453,"t":1721790000}
+{"o":132.9959489515,"h":133.1423243795,"l":130.6178712015,"c":131.1496256998,"v":328792.9431445124,"t":1721793600}
+{"o":131.1496256998,"h":131.8495717754,"l":130.1811409285,"c":131.0449887436,"v":362815.485860998,"t":1721797200}
+{"o":131.0449887436,"h":131.8681180429,"l":128.2307802044,"c":129.0044969977,"v":317085.9735056894,"t":1721800800}
+{"o":129.0044969977,"h":130.056268823,"l":128.7699563479,"c":129.7457773099,"v":336258.7562760355,"t":1721804400}
+{"o":129.7457773099,"h":132.9131696126,"l":129.3512821722,"c":132.3658471278,"v":470083.7709090839,"t":1721808000}
+{"o":132.3658471278,"h":132.6462594367,"l":131.7998909461,"c":132.2281009354,"v":384818.2810002484,"t":1721811600}
+{"o":132.2281009354,"h":133.1294272612,"l":132.0703480283,"c":132.9681834272,"v":358522.2072766832,"t":1721815200}
+{"o":132.9681834272,"h":133.7228196406,"l":132.9170459357,"c":133.1987144904,"v":368684.8488912918,"t":1721818800}
+{"o":133.1987144904,"h":133.7174442971,"l":132.0485390026,"c":132.6115272915,"v":380686.4775883216,"t":1721822400}
+{"o":132.6115272915,"h":134.8689631155,"l":132.5032946673,"c":133.5844569129,"v":477224.1372444278,"t":1721826000}
+{"o":133.5844569129,"h":137.008783741,"l":133.394113677,"c":136.3624936146,"v":609619.8671369796,"t":1721829600}
+{"o":136.3624936146,"h":138.3347694156,"l":133.8818340337,"c":135.3462303685,"v":583022.2932471132,"t":1721833200}
+{"o":135.3462303685,"h":138.2414784827,"l":134.2225727741,"c":137.3445913679,"v":603978.0892398525,"t":1721836800}
+{"o":137.3445913679,"h":138.8462300066,"l":136.4387766587,"c":137.3192997254,"v":565538.4253064527,"t":1721840400}
+{"o":137.3192997254,"h":138.0995762109,"l":134.1780189298,"c":135.1607324916,"v":585455.7725162872,"t":1721844000}
+{"o":135.1607324916,"h":136.8338343152,"l":134.7460422533,"c":135.3711393541,"v":511113.8294672042,"t":1721847600}
+{"o":135.3711393541,"h":137.0466845465,"l":135.3711393541,"c":136.8655890603,"v":469365.397802814,"t":1721851200}
+{"o":136.8655890603,"h":138.2161412418,"l":133.5132638445,"c":136.0851838467,"v":668895.434971365,"t":1721854800}
+{"o":136.0851838467,"h":138.2390461824,"l":135.8719569368,"c":136.2515553605,"v":573910.3791119093,"t":1721858400}
+{"o":136.2515553605,"h":138.057116904,"l":135.2552295294,"c":137.9339000257,"v":528154.8001209644,"t":1721862000}
+{"o":137.9339000257,"h":139.1645102825,"l":136.6589827254,"c":137.7374504959,"v":470183.3220065339,"t":1721865600}
+{"o":137.7374504959,"h":142.1361182153,"l":132.813224468,"c":138.941168817,"v":1091550.6311481625,"t":1721869200}
+{"o":138.941168817,"h":139.6875383088,"l":133.4368729348,"c":136.0574881458,"v":894738.5405010383,"t":1721872800}
+{"o":136.0574881458,"h":136.3175821922,"l":134.8829333953,"c":135.8914999211,"v":498483.122257727,"t":1721876400}
+{"o":135.8914999211,"h":137.67098559,"l":133.9165748322,"c":135.9453409715,"v":444782.6121834634,"t":1721880000}
+{"o":135.9453409715,"h":136.6231524048,"l":133.9609316031,"c":134.1616599234,"v":358061.4781118094,"t":1721883600}
+{"o":134.1616599234,"h":135.2845622269,"l":133.5328610951,"c":135.0012721902,"v":374057.0803056028,"t":1721887200}
+{"o":135.0012721902,"h":135.3663318061,"l":133.1848243411,"c":133.2734282363,"v":398465.9733319906,"t":1721890800}
+{"o":133.2734282363,"h":134.4915330241,"l":132.6932227364,"c":133.948917818,"v":452603.4680635822,"t":1721894400}
+{"o":133.948917818,"h":135.2595881206,"l":133.0165578818,"c":133.2743022312,"v":371264.0432102815,"t":1721898000}
+{"o":133.2743022312,"h":134.8166836744,"l":131.0744354813,"c":133.1895411784,"v":569753.8054210019,"t":1721901600}
+{"o":133.1895411784,"h":134.2820765701,"l":132.9752312871,"c":133.8697571931,"v":490797.9196772393,"t":1721905200}
+{"o":133.8697571931,"h":136.445098143,"l":131.9208692193,"c":134.5615771166,"v":629613.7317287668,"t":1721908800}
+{"o":134.5615771166,"h":136.8738636233,"l":133.8073544738,"c":135.5973702016,"v":665025.7718325584,"t":1721912400}
+{"o":135.5973702016,"h":139.180328077,"l":133.1719425875,"c":137.6379467295,"v":840018.9717899874,"t":1721916000}
+{"o":137.6379467295,"h":138.8852706152,"l":136.2675815781,"c":137.5339927613,"v":665339.2472439761,"t":1721919600}
+{"o":137.5339927613,"h":139.2196965193,"l":136.8227047395,"c":137.8026847158,"v":692524.7604017422,"t":1721923200}
+{"o":137.8026847158,"h":140.483183339,"l":136.7060594135,"c":139.2606455865,"v":573185.7474609915,"t":1721926800}
+{"o":139.2606455865,"h":143.2631070279,"l":136.6359653289,"c":140.4755376836,"v":612254.2107483622,"t":1721930400}
+{"o":140.4755376836,"h":141.4419314168,"l":137.8888160822,"c":140.1956757578,"v":636881.0838845619,"t":1721934000}
+{"o":140.1956757578,"h":142.965210064,"l":138.0271282554,"c":142.4404059082,"v":633522.223777158,"t":1721937600}
+{"o":142.4404059082,"h":144.2030467804,"l":138.7703662876,"c":140.5693383634,"v":676807.8197018979,"t":1721941200}
+{"o":140.5693383634,"h":141.3088371681,"l":139.9522039207,"c":140.883562087,"v":494102.4424866871,"t":1721944800}
+{"o":140.883562087,"h":141.3738646803,"l":139.9970711887,"c":140.5614921267,"v":441763.5382384511,"t":1721948400}
+{"o":140.5614921267,"h":141.8885151775,"l":138.8084277943,"c":139.809707741,"v":469607.4494248679,"t":1721952000}
+{"o":139.809707741,"h":140.8785205132,"l":138.7266765093,"c":139.909910133,"v":511414.3900903363,"t":1721955600}
+{"o":139.909910133,"h":141.526208379,"l":138.5164766272,"c":139.9272177803,"v":498602.8956890819,"t":1721959200}
+{"o":139.9272177803,"h":140.9611608953,"l":138.9012722349,"c":139.3799978827,"v":551640.8663456414,"t":1721962800}
+{"o":139.3799978827,"h":140.6753528987,"l":139.3000859091,"c":140.5318946085,"v":467603.7974498134,"t":1721966400}
+{"o":140.5318946085,"h":140.9601072369,"l":139.9381252885,"c":140.4132256867,"v":435259.5211716992,"t":1721970000}
+{"o":140.4132256867,"h":140.9619159828,"l":138.9750112224,"c":139.3005589756,"v":369060.8730664167,"t":1721973600}
+{"o":139.3005589756,"h":139.7268638158,"l":138.2745043748,"c":138.3574064523,"v":348095.9885079908,"t":1721977200}
+{"o":138.3574064523,"h":139.5699610048,"l":138.3060538422,"c":139.4287656425,"v":381806.6144381028,"t":1721980800}
+{"o":139.4287656425,"h":140.9316600264,"l":138.8171970673,"c":139.491026236,"v":461601.153591939,"t":1721984400}
+{"o":139.491026236,"h":140.4155965808,"l":138.8773330448,"c":139.6023849762,"v":438224.7594550189,"t":1721988000}
+{"o":139.6023849762,"h":139.9309495829,"l":139.2403757251,"c":139.7148879454,"v":357034.2461849544,"t":1721991600}
+{"o":139.7148879454,"h":140.2658731271,"l":139.0204686064,"c":139.3317972798,"v":414058.1487401699,"t":1721995200}
+{"o":139.3317972798,"h":143.3232994139,"l":137.9063539213,"c":141.9441323683,"v":539063.3101375969,"t":1721998800}
+{"o":141.9441323683,"h":142.2406327796,"l":139.193419503,"c":140.5755493356,"v":702371.2223370525,"t":1722002400}
+{"o":140.5755493356,"h":141.5404866978,"l":140.3976168981,"c":141.0174137645,"v":534357.2018021058,"t":1722006000}
+{"o":141.0174137645,"h":141.4354634894,"l":139.6105483642,"c":140.5437901588,"v":459435.8341750966,"t":1722009600}
+{"o":140.5437901588,"h":141.6764116972,"l":140.4456741298,"c":141.0261256859,"v":415123.2817542588,"t":1722013200}
+{"o":141.0261256859,"h":141.5779387567,"l":140.7652511707,"c":141.5660976375,"v":396042.0828330896,"t":1722016800}
+{"o":141.5660976375,"h":141.9443244992,"l":139.5913871499,"c":139.9241223088,"v":422824.4894860972,"t":1722020400}
+{"o":139.9241223088,"h":140.6015672096,"l":139.003990873,"c":139.9616736728,"v":382356.8549181041,"t":1722024000}
+{"o":139.9616736728,"h":141.0314716453,"l":139.6971790674,"c":140.5762025171,"v":364221.4041386999,"t":1722027600}
+{"o":140.5762025171,"h":141.3581819798,"l":140.2952788881,"c":141.2879525875,"v":353694.7912357524,"t":1722031200}
+{"o":141.2879525875,"h":141.6308215776,"l":140.355684938,"c":140.5208257566,"v":342371.1252125981,"t":1722034800}
+{"o":140.5208257566,"h":140.79175131,"l":139.6750473316,"c":140.0829590689,"v":380622.6252445452,"t":1722038400}
+{"o":140.0829590689,"h":141.7081899776,"l":139.3822905774,"c":141.0790211984,"v":335736.4054168462,"t":1722042000}
+{"o":141.0790211984,"h":143.0030459062,"l":140.8078125488,"c":142.8188736701,"v":368658.6712555184,"t":1722045600}
+{"o":142.8188736701,"h":143.5793686512,"l":141.719265899,"c":141.8892953039,"v":380642.5294139648,"t":1722049200}
+{"o":141.8892953039,"h":142.8940686074,"l":141.7504826273,"c":142.8940686074,"v":315718.3752358438,"t":1722052800}
+{"o":142.8940686074,"h":143.7001422311,"l":142.5921931228,"c":142.6636000928,"v":365734.680649174,"t":1722056400}
+{"o":142.6636000928,"h":143.6273182365,"l":142.5768341247,"c":143.4748144738,"v":331225.1733134589,"t":1722060000}
+{"o":143.4748144738,"h":144.5955666534,"l":142.1504607978,"c":143.6646877355,"v":432511.7503241617,"t":1722063600}
+{"o":143.6646877355,"h":144.8253297543,"l":143.6518927142,"c":144.7138613927,"v":441972.5276269002,"t":1722067200}
+{"o":144.7138613927,"h":144.7274962846,"l":143.971606224,"c":144.0908156652,"v":390741.7593221306,"t":1722070800}
+{"o":144.0908156652,"h":144.6125961844,"l":142.4836239847,"c":143.2556309571,"v":350852.8469487907,"t":1722074400}
+{"o":143.2556309571,"h":143.3502726941,"l":142.4288867106,"c":143.2492351572,"v":439437.001489364,"t":1722078000}
+{"o":143.2492351572,"h":144.3625550429,"l":143.2403973204,"c":143.7998651086,"v":418227.1354926965,"t":1722081600}
+{"o":143.7998651086,"h":145.4559187281,"l":142.1342470407,"c":143.3807843565,"v":499663.0551022697,"t":1722085200}
+{"o":143.3807843565,"h":144.2577988905,"l":141.0305751182,"c":142.3490117733,"v":579047.7289585997,"t":1722088800}
+{"o":142.3490117733,"h":144.897011332,"l":139.5321331977,"c":142.5359069032,"v":646384.6104385632,"t":1722092400}
+{"o":142.5359069032,"h":143.1372782389,"l":141.8255512254,"c":141.9910550204,"v":519951.2878179454,"t":1722096000}
+{"o":141.9910550204,"h":142.5886860726,"l":140.3620973488,"c":140.6081621002,"v":581785.3074119936,"t":1722099600}
+{"o":140.6081621002,"h":142.2061392842,"l":140.4909738811,"c":141.0001560608,"v":493863.1948224773,"t":1722103200}
+{"o":141.0001560608,"h":142.3263332801,"l":139.5578681737,"c":142.1098172707,"v":638669.8742620492,"t":1722106800}
+{"o":142.1098172707,"h":144.7705383893,"l":139.4909639247,"c":143.5048677968,"v":994043.3152162384,"t":1722110400}
+{"o":143.5048677968,"h":146.3515281782,"l":141.0127816243,"c":144.1301338144,"v":1164812.2799708694,"t":1722114000}
+{"o":144.1301338144,"h":144.7152068805,"l":142.7373872905,"c":143.0248639679,"v":888266.4261922039,"t":1722117600}
+{"o":143.0248639679,"h":143.0248639679,"l":141.4699228675,"c":141.7068840866,"v":848987.2785389918,"t":1722121200}
+{"o":141.7068840866,"h":144.6931009031,"l":140.5568762142,"c":143.7535570005,"v":1338046.8026268762,"t":1722124800}
+{"o":143.7535570005,"h":145.1043526278,"l":143.6911174309,"c":144.3844289264,"v":881599.0075719884,"t":1722128400}
+{"o":144.3844289264,"h":145.5042049737,"l":143.6025351639,"c":144.61510327,"v":628206.1517765236,"t":1722132000}
+{"o":144.61510327,"h":144.7907511444,"l":142.8532249597,"c":144.1546585358,"v":622221.1007353646,"t":1722135600}
+{"o":144.1546585358,"h":150.1023702569,"l":142.4548308361,"c":144.1106180049,"v":503263.7163294886,"t":1722139200}
+{"o":144.1106180049,"h":144.6823047208,"l":143.2286718527,"c":144.4336862808,"v":538636.9622477795,"t":1722142800}
+{"o":144.4336862808,"h":145.7621558188,"l":143.640601503,"c":144.6815514353,"v":474039.5317318254,"t":1722146400}
+{"o":144.6815514353,"h":146.1474672932,"l":144.3001630679,"c":146.0026163036,"v":522927.8687960661,"t":1722150000}
+{"o":146.0026163036,"h":146.5029329901,"l":145.3631555802,"c":145.9126894761,"v":396621.2834026435,"t":1722153600}
+{"o":145.9126894761,"h":146.5741528262,"l":144.9028955754,"c":145.0253203918,"v":378849.4438725741,"t":1722157200}
+{"o":145.0253203918,"h":145.8950323684,"l":144.2283341236,"c":145.0241621998,"v":399147.9429959189,"t":1722160800}
+{"o":145.0241621998,"h":146.0897382345,"l":144.3505427131,"c":144.9893156595,"v":538795.4017522827,"t":1722164400}
+{"o":144.9893156595,"h":145.8702591508,"l":144.6084572772,"c":145.4378912575,"v":577994.9231777206,"t":1722168000}
+{"o":145.4378912575,"h":146.0687020591,"l":145.1865943954,"c":145.8317835551,"v":519499.4179233019,"t":1722171600}
+{"o":145.8317835551,"h":146.0489793925,"l":144.080206025,"c":144.5823708961,"v":670245.4492781023,"t":1722175200}
+{"o":144.5823708961,"h":145.3829568412,"l":143.8223135041,"c":144.6313357738,"v":592300.4422569235,"t":1722178800}
+{"o":144.6313357738,"h":145.3435179607,"l":144.1036849316,"c":144.2587201021,"v":512544.0577923513,"t":1722182400}
+{"o":144.2587201021,"h":144.8207133639,"l":143.8679244302,"c":144.4491790393,"v":453912.7590850691,"t":1722186000}
+{"o":144.4491790393,"h":145.7249887282,"l":143.1503574122,"c":144.3556802111,"v":473563.796125804,"t":1722189600}
+{"o":144.3556802111,"h":144.7023010708,"l":141.2395253887,"c":142.1107369115,"v":496621.091745391,"t":1722193200}
+{"o":142.1107369115,"h":142.5905260265,"l":141.8194726941,"c":142.4749547662,"v":499093.2152730222,"t":1722196800}
+{"o":142.4749547662,"h":145.6945595854,"l":141.2875462075,"c":145.0541243674,"v":536884.8157127398,"t":1722200400}
+{"o":145.0541243674,"h":145.4348447185,"l":143.5813034909,"c":144.1501942392,"v":581821.2474608846,"t":1722204000}
+{"o":144.1501942392,"h":145.521571261,"l":143.8591366124,"c":145.3263854007,"v":416122.4691855763,"t":1722207600}
+{"o":145.3263854007,"h":148.6549443144,"l":143.7556456298,"c":146.6266909578,"v":588608.3565635558,"t":1722211200}
+{"o":146.6266909578,"h":147.3068911067,"l":145.984511674,"c":146.2177742234,"v":505742.4776352948,"t":1722214800}
+{"o":146.2177742234,"h":150.0379923984,"l":143.8478071914,"c":147.6653291002,"v":579475.6231287755,"t":1722218400}
+{"o":147.6653291002,"h":148.4594815277,"l":146.135020722,"c":146.541719692,"v":538029.1334110354,"t":1722222000}
+{"o":146.541719692,"h":148.3349368793,"l":146.3199102816,"c":148.2305965175,"v":451357.5455362746,"t":1722225600}
+{"o":148.2305965175,"h":148.9736609587,"l":147.7196413758,"c":148.7069285535,"v":500199.8877143016,"t":1722229200}
+{"o":148.7069285535,"h":148.8351750738,"l":147.9300444212,"c":148.0276887959,"v":492302.7938555035,"t":1722232800}
+{"o":148.0276887959,"h":148.2692827602,"l":146.8114729703,"c":147.7022372644,"v":483662.2412198911,"t":1722236400}
+{"o":147.7022372644,"h":147.7988431278,"l":146.9443366847,"c":147.1873788784,"v":374543.4583273834,"t":1722240000}
+{"o":147.1873788784,"h":147.5696771038,"l":146.9700477787,"c":147.4604415837,"v":313545.5979350469,"t":1722243600}
+{"o":147.4604415837,"h":147.9542045542,"l":146.1353823028,"c":146.2978309237,"v":366122.7464210835,"t":1722247200}
+{"o":146.2978309237,"h":147.1036299586,"l":145.9039339174,"c":146.3183351528,"v":421031.0112635267,"t":1722250800}
+{"o":146.3183351528,"h":148.012832463,"l":146.1656504905,"c":147.5720719845,"v":526827.8428108897,"t":1722254400}
+{"o":147.5720719845,"h":147.7716532396,"l":145.9415727331,"c":146.1664736096,"v":593396.3871468964,"t":1722258000}
+{"o":146.1664736096,"h":147.1057779817,"l":143.177243734,"c":144.5553300055,"v":778764.534982275,"t":1722261600}
+{"o":144.5553300055,"h":147.7956751637,"l":143.0133836724,"c":146.8431136641,"v":850156.1197489568,"t":1722265200}
+{"o":146.8431136641,"h":147.271493367,"l":143.9075771984,"c":145.1330164381,"v":679560.1288881433,"t":1722268800}
+{"o":145.1330164381,"h":146.8527692468,"l":143.9652183019,"c":145.711023672,"v":555374.9982938173,"t":1722272400}
+{"o":145.711023672,"h":146.3036691053,"l":144.8511949022,"c":144.9600835083,"v":493770.9455006503,"t":1722276000}
+{"o":144.9600835083,"h":148.9005253917,"l":144.4553764621,"c":146.3048873859,"v":466766.8737033229,"t":1722279600}
+{"o":146.3048873859,"h":147.228226329,"l":144.7286073805,"c":144.8277065607,"v":488503.2410226015,"t":1722283200}
+{"o":144.8277065607,"h":145.8023867292,"l":142.6493707712,"c":144.2154800725,"v":526855.7918451331,"t":1722286800}
+{"o":144.2154800725,"h":145.2185336442,"l":143.0932477162,"c":143.1694400814,"v":522422.1432362493,"t":1722290400}
+{"o":143.1694400814,"h":143.4829835975,"l":141.9075218913,"c":142.5987176753,"v":573639.6725619603,"t":1722294000}
+{"o":142.5987176753,"h":144.4378225031,"l":141.5634999928,"c":143.7347168387,"v":606978.4173870787,"t":1722297600}
+{"o":143.7347168387,"h":144.3818432641,"l":140.5354423759,"c":141.5269509114,"v":494802.1827925794,"t":1722301200}
+{"o":141.5269509114,"h":143.450552157,"l":140.6869618007,"c":142.8687190901,"v":515042.9191648129,"t":1722304800}
+{"o":142.8687190901,"h":144.3381462719,"l":141.3262018299,"c":142.9597725138,"v":559176.3811111432,"t":1722308400}
+{"o":142.9597725138,"h":144.0690478875,"l":142.6715206686,"c":144.0472690829,"v":465921.9214521948,"t":1722312000}
+{"o":144.0472690829,"h":144.6147189879,"l":141.9337919288,"c":142.4721168359,"v":544085.1704947911,"t":1722315600}
+{"o":142.4721168359,"h":143.1940869595,"l":141.6732984615,"c":142.2680465543,"v":416735.6145222702,"t":1722319200}
+{"o":142.2680465543,"h":143.1152366993,"l":141.4780312638,"c":141.5558196572,"v":442025.7969647273,"t":1722322800}
+{"o":141.5558196572,"h":141.8987669432,"l":140.376316974,"c":140.4935188762,"v":456957.1521033655,"t":1722326400}
+{"o":140.4935188762,"h":141.2612677267,"l":140.4737330097,"c":140.9009850345,"v":418850.3707678122,"t":1722330000}
+{"o":140.9009850345,"h":141.0664821188,"l":139.9119288428,"c":140.3256284885,"v":488175.911110029,"t":1722333600}
+{"o":140.3256284885,"h":140.5963489643,"l":139.7605473498,"c":140.462291736,"v":373957.3712690096,"t":1722337200}
+{"o":140.462291736,"h":140.8566224071,"l":138.5267164255,"c":140.7696492966,"v":428378.4602384988,"t":1722340800}
+{"o":140.7696492966,"h":141.7105519148,"l":138.2452755937,"c":138.8918921346,"v":602205.8887717309,"t":1722344400}
+{"o":138.8918921346,"h":141.2323509598,"l":138.2447480771,"c":140.2011539411,"v":769919.7651743572,"t":1722348000}
+{"o":140.2011539411,"h":141.2210936139,"l":139.0297680625,"c":140.5232759945,"v":636862.1165152629,"t":1722351600}
+{"o":140.5232759945,"h":140.9215123338,"l":139.6109781854,"c":139.6279009084,"v":544669.0011540091,"t":1722355200}
+{"o":139.6279009084,"h":141.4395468004,"l":137.5231985909,"c":139.4368809038,"v":645587.8810861519,"t":1722358800}
+{"o":139.4368809038,"h":141.1441276248,"l":138.8685396711,"c":140.79619738,"v":566770.1100371996,"t":1722362400}
+{"o":140.79619738,"h":142.8419407224,"l":139.5073925521,"c":142.6208245914,"v":581005.7662255655,"t":1722366000}
+{"o":142.6208245914,"h":145.7812755707,"l":140.7084209915,"c":145.6072124063,"v":649659.8486814209,"t":1722369600}
+{"o":145.6072124063,"h":147.2798846858,"l":145.0237678038,"c":145.7105632584,"v":441798.3143046672,"t":1722373200}
+{"o":145.7105632584,"h":145.7884369336,"l":143.5830038437,"c":144.1192154281,"v":392087.5633851212,"t":1722376800}
+{"o":144.1192154281,"h":144.6251456289,"l":143.7138443689,"c":143.9579672665,"v":330851.730723517,"t":1722380400}
+{"o":143.9579672665,"h":146.0309337674,"l":143.0970038791,"c":145.8854232479,"v":456791.0337436002,"t":1722384000}
+{"o":145.8854232479,"h":146.5384046842,"l":144.3091045679,"c":146.2402438529,"v":394270.0246123626,"t":1722387600}
+{"o":146.2402438529,"h":146.4936029324,"l":145.1366035827,"c":145.4129455985,"v":369544.097740059,"t":1722391200}
+{"o":145.4129455985,"h":147.1731002492,"l":145.2791112282,"c":146.7342471607,"v":398120.7613143545,"t":1722394800}
+{"o":146.7342471607,"h":147.6332604273,"l":144.431241687,"c":146.0411062956,"v":430476.2811690019,"t":1722398400}
+{"o":146.0411062956,"h":148.2605368109,"l":144.4316139542,"c":147.2616642861,"v":473069.5066739944,"t":1722402000}
+{"o":147.2616642861,"h":148.8410036489,"l":146.2448733712,"c":147.7890810269,"v":477857.7117766294,"t":1722405600}
+{"o":147.7890810269,"h":148.1255267157,"l":146.7133901064,"c":146.8703262421,"v":383975.7310451421,"t":1722409200}
+{"o":146.8703262421,"h":147.6735462558,"l":146.3564207337,"c":147.5416889502,"v":403681.3626942699,"t":1722412800}
+{"o":147.5416889502,"h":148.0138728902,"l":146.9059498322,"c":147.2338230505,"v":350569.976664212,"t":1722416400}
+{"o":147.2338230505,"h":148.2539065715,"l":146.0242334858,"c":147.0271084707,"v":337378.8076934179,"t":1722420000}
+{"o":147.0271084707,"h":147.5002016355,"l":146.3773712516,"c":146.640690011,"v":379821.5228274532,"t":1722423600}
+{"o":146.640690011,"h":147.2766821984,"l":145.6351592946,"c":145.6862467259,"v":365243.3406272533,"t":1722427200}
+{"o":145.6862467259,"h":148.2039928433,"l":144.3526462317,"c":145.5805675508,"v":449190.7885524322,"t":1722430800}
+{"o":145.5805675508,"h":147.4067059483,"l":143.5527239323,"c":144.8369861057,"v":560965.7749288413,"t":1722434400}
+{"o":144.8369861057,"h":145.3258260764,"l":144.1842591104,"c":144.3825549433,"v":442861.1142934441,"t":1722438000}
+{"o":144.3825549433,"h":147.0145041132,"l":143.9710199788,"c":145.5554177179,"v":448382.803885601,"t":1722441600}
+{"o":145.5554177179,"h":147.5644606762,"l":145.2023928993,"c":146.9496393391,"v":449289.0519210159,"t":1722445200}
+{"o":146.9496393391,"h":148.2456662067,"l":144.5322555584,"c":146.462689581,"v":596463.5257968123,"t":1722448800}
+{"o":146.462689581,"h":150.0231747853,"l":141.8914623794,"c":145.9882226233,"v":911859.3667551593,"t":1722452400}
+{"o":145.9882226233,"h":147.6477052748,"l":143.3720223866,"c":144.8484745706,"v":721525.2305433039,"t":1722456000}
+{"o":144.8484745706,"h":147.2598055975,"l":144.1526497725,"c":145.6165608062,"v":537393.0699021383,"t":1722459600}
+{"o":145.6165608062,"h":145.6165608062,"l":143.9241241523,"c":145.1444746528,"v":466232.3083949059,"t":1722463200}
+{"o":145.1444746528,"h":146.14830636,"l":143.7272623559,"c":144.718362906,"v":380368.1465532794,"t":1722466800}
+{"o":144.718362906,"h":145.713454433,"l":143.0671777877,"c":143.7649367241,"v":462619.2860733618,"t":1722470400}
+{"o":143.7649367241,"h":144.1254781899,"l":141.6365754943,"c":142.4608398028,"v":430504.2308977602,"t":1722474000}
+{"o":142.4608398028,"h":143.4922255255,"l":140.8109763901,"c":142.1890592333,"v":558747.2536930843,"t":1722477600}
+{"o":142.1890592333,"h":142.1890979881,"l":140.8573665505,"c":141.0068414434,"v":531411.3279461024,"t":1722481200}
+{"o":141.0068414434,"h":145.0009909246,"l":138.8155264885,"c":142.8278775151,"v":520566.7007868801,"t":1722484800}
+{"o":142.8278775151,"h":145.3176222367,"l":141.9027530763,"c":144.4702186432,"v":657783.7725359129,"t":1722488400}
+{"o":144.4702186432,"h":145.0848797169,"l":143.8864576308,"c":143.9906091743,"v":518022.9397659765,"t":1722492000}
+{"o":143.9906091743,"h":144.831834483,"l":143.4900519392,"c":143.8010007551,"v":379602.7987750897,"t":1722495600}
+{"o":143.8010007551,"h":144.7853398471,"l":143.0758784177,"c":144.0972412659,"v":326860.6329705733,"t":1722499200}
+{"o":144.0972412659,"h":144.6168799061,"l":142.396938443,"c":142.5374491873,"v":352136.8012874452,"t":1722502800}
+{"o":142.5374491873,"h":143.3840508767,"l":142.3552033765,"c":143.3053665466,"v":293597.0853113148,"t":1722506400}
+{"o":143.3053665466,"h":144.0275357776,"l":142.7844113304,"c":143.792057333,"v":342371.6514132781,"t":1722510000}
+{"o":143.792057333,"h":145.2933751473,"l":142.3659417017,"c":143.6324061283,"v":427487.3999670281,"t":1722513600}
+{"o":143.6324061283,"h":143.9990710992,"l":142.0410423491,"c":142.5560756043,"v":405318.4331169045,"t":1722517200}
+{"o":142.5560756043,"h":145.262837297,"l":138.2778788216,"c":140.642856226,"v":541965.1470346951,"t":1722520800}
+{"o":140.642856226,"h":142.6055114687,"l":137.9177705255,"c":140.6213678508,"v":842664.7916302388,"t":1722524400}
+{"o":140.6213678508,"h":142.6286383945,"l":138.6383385083,"c":141.8142150718,"v":722667.1138211959,"t":1722528000}
+{"o":141.8142150718,"h":141.9180696421,"l":139.4774986546,"c":141.7518093061,"v":524152.2960064475,"t":1722531600}
+{"o":141.7518093061,"h":147.1712996639,"l":138.0038141372,"c":145.0090968061,"v":629902.6070590605,"t":1722535200}
+{"o":145.0090968061,"h":147.5037052697,"l":142.4291688307,"c":144.7641986472,"v":557210.8174661055,"t":1722538800}
+{"o":144.7641986472,"h":147.2373806501,"l":141.2564113795,"c":144.5134479183,"v":537032.1249878078,"t":1722542400}
+{"o":144.5134479183,"h":147.0325094027,"l":142.2301190406,"c":143.7741790716,"v":562079.5777829817,"t":1722546000}
+{"o":143.7741790716,"h":145.5792519439,"l":142.1846840565,"c":143.3248150814,"v":521821.2325811148,"t":1722549600}
+{"o":143.3248150814,"h":144.0136262778,"l":142.3143574146,"c":142.6309611832,"v":410221.205994136,"t":1722553200}
+{"o":142.6309611832,"h":144.4511077798,"l":142.3287062342,"c":142.3895976726,"v":406513.3462737708,"t":1722556800}
+{"o":142.3895976726,"h":143.0908200815,"l":140.0217048801,"c":140.8846630421,"v":463855.7366232471,"t":1722560400}
+{"o":140.8846630421,"h":143.778954585,"l":138.3806523195,"c":141.4654801332,"v":510694.6710404917,"t":1722564000}
+{"o":141.4654801332,"h":142.8582490976,"l":140.1112135408,"c":141.6313024175,"v":368585.9194591964,"t":1722567600}
+{"o":141.6313024175,"h":142.3416860718,"l":141.1429329815,"c":142.3416860718,"v":318659.6456440691,"t":1722571200}
+{"o":142.3416860718,"h":142.8856752319,"l":139.7721487691,"c":140.4136584128,"v":343261.7057371554,"t":1722574800}
+{"o":140.4136584128,"h":143.4528226329,"l":137.589006085,"c":141.2549380263,"v":426483.3337124622,"t":1722578400}
+{"o":141.2549380263,"h":141.5884779488,"l":139.0423613155,"c":140.1724270503,"v":348060.0823503919,"t":1722582000}
+{"o":140.1724270503,"h":142.6432178478,"l":139.2334269626,"c":141.8763944949,"v":351447.2732119864,"t":1722585600}
+{"o":141.8763944949,"h":142.9411041267,"l":141.0372471332,"c":141.6838830411,"v":402023.9787202635,"t":1722589200}
+{"o":141.6838830411,"h":142.5518165228,"l":140.7578989766,"c":141.7237016667,"v":328487.3287853507,"t":1722592800}
+{"o":141.7237016667,"h":142.5617658688,"l":141.4304614047,"c":141.6967244926,"v":328644.5611127653,"t":1722596400}
+{"o":141.6967244926,"h":143.671926948,"l":139.9702245392,"c":142.49599244,"v":586589.7776967062,"t":1722600000}
+{"o":142.49599244,"h":145.6384905964,"l":138.6803172224,"c":141.5885907571,"v":602307.0889580874,"t":1722603600}
+{"o":141.5885907571,"h":147.0290241197,"l":132.7037301435,"c":139.3960648829,"v":807423.5146433625,"t":1722607200}
+{"o":139.3960648829,"h":142.9092226005,"l":135.1322327854,"c":140.318474508,"v":1107356.1429464961,"t":1722610800}
+{"o":140.318474508,"h":142.2699833089,"l":137.9702827017,"c":138.8522921681,"v":636095.1700692773,"t":1722614400}
+{"o":138.8522921681,"h":140.6142547108,"l":137.9598185479,"c":138.8805322935,"v":510529.4105024826,"t":1722618000}
+{"o":138.8805322935,"h":139.9318983412,"l":137.2077853802,"c":138.4957526125,"v":482628.4363774019,"t":1722621600}
+{"o":138.4957526125,"h":138.7635044767,"l":135.4684181539,"c":136.6597675825,"v":615447.3175914482,"t":1722625200}
+{"o":136.6597675825,"h":139.0226259976,"l":135.5003000536,"c":138.4608707357,"v":641448.1593814387,"t":1722628800}
+{"o":138.4608707357,"h":140.0453684411,"l":136.0431515044,"c":139.6476554367,"v":864253.3168762666,"t":1722632400}
+{"o":139.6476554367,"h":140.0038419079,"l":137.5639094575,"c":138.01059885,"v":700577.4623279992,"t":1722636000}
+{"o":138.01059885,"h":138.9749727437,"l":136.4419493092,"c":137.9818685031,"v":484451.341687538,"t":1722639600}
+{"o":137.9818685031,"h":139.1026626495,"l":135.5116840784,"c":136.496137011,"v":596291.766535214,"t":1722643200}
+{"o":136.496137011,"h":137.7905481791,"l":134.2853151988,"c":137.3299194011,"v":746189.2673893893,"t":1722646800}
+{"o":137.3299194011,"h":137.9525708779,"l":135.9726886222,"c":136.0194631527,"v":429278.0858602371,"t":1722650400}
+{"o":136.0194631527,"h":138.7765442709,"l":135.5829752868,"c":138.7128687391,"v":368998.9984966941,"t":1722654000}
+{"o":138.7128687391,"h":138.7435908131,"l":136.6053908882,"c":136.963152298,"v":278756.2898305824,"t":1722657600}
+{"o":136.963152298,"h":137.8433188503,"l":136.5551018291,"c":137.2052620388,"v":321394.4567530515,"t":1722661200}
+{"o":137.2052620388,"h":137.9548994251,"l":136.1041413345,"c":137.1093720434,"v":297826.4956992429,"t":1722664800}
+{"o":137.1093720434,"h":137.9522029514,"l":136.2913769148,"c":136.3481490407,"v":305608.8587800541,"t":1722668400}
+{"o":136.3481490407,"h":137.2546722421,"l":134.0850914189,"c":135.3094201184,"v":422860.1204984715,"t":1722672000}
+{"o":135.3094201184,"h":135.9534533071,"l":133.551690774,"c":135.9534533071,"v":416512.1399711626,"t":1722675600}
+{"o":135.9534533071,"h":137.7288863878,"l":135.3372986439,"c":136.7498804747,"v":327043.6089027882,"t":1722679200}
+{"o":136.7498804747,"h":137.4836996658,"l":136.3963323134,"c":137.3330481152,"v":325097.5913886001,"t":1722682800}
+{"o":137.3330481152,"h":138.4058410486,"l":135.2680829058,"c":135.9233207543,"v":357089.3415375978,"t":1722686400}
+{"o":135.9233207543,"h":136.0674200674,"l":134.7629954958,"c":135.3474722025,"v":325480.9640036098,"t":1722690000}
+{"o":135.3474722025,"h":136.1452105426,"l":134.4814946346,"c":134.743417799,"v":298363.7403449092,"t":1722693600}
+{"o":134.743417799,"h":137.6048396009,"l":129.9930984443,"c":132.3064154664,"v":583658.0616129652,"t":1722697200}
+{"o":132.3064154664,"h":133.5403815741,"l":130.8847005627,"c":132.0073117276,"v":878388.1169356762,"t":1722700800}
+{"o":132.0073117276,"h":132.6087450545,"l":127.9165116819,"c":128.8614506971,"v":778242.3141115867,"t":1722704400}
+{"o":128.8614506971,"h":134.5874545634,"l":126.5535939689,"c":133.4314280719,"v":573063.8071273853,"t":1722708000}
+{"o":133.4314280719,"h":134.7185582268,"l":132.2606903846,"c":132.3474419564,"v":470072.2684751844,"t":1722711600}
+{"o":132.3474419564,"h":134.1871690393,"l":131.9792850958,"c":132.7173068537,"v":458786.7940499738,"t":1722715200}
+{"o":132.7173068537,"h":135.0774110012,"l":131.5270646517,"c":133.9280375431,"v":399198.4803269581,"t":1722718800}
+{"o":133.9280375431,"h":134.8078035366,"l":133.0799866831,"c":134.5077155058,"v":309653.3910108987,"t":1722722400}
+{"o":134.5077155058,"h":135.5446401191,"l":133.2960743181,"c":133.5344951434,"v":301610.9803047254,"t":1722726000}
+{"o":133.5344951434,"h":135.1159165656,"l":131.7201481171,"c":133.415220364,"v":290364.6681823703,"t":1722729600}
+{"o":133.415220364,"h":134.3881241426,"l":131.3962966809,"c":133.7116275712,"v":314124.5424230898,"t":1722733200}
+{"o":133.7116275712,"h":135.5449230076,"l":132.0563543443,"c":133.4045800602,"v":337671.0327687773,"t":1722736800}
+{"o":133.4045800602,"h":133.710941295,"l":132.0710417288,"c":132.3550689885,"v":272707.9326526615,"t":1722740400}
+{"o":132.3550689885,"h":133.1484105625,"l":131.0280274818,"c":131.7454092903,"v":281256.8712071823,"t":1722744000}
+{"o":131.7454092903,"h":133.1418766448,"l":131.6651934123,"c":132.3453227993,"v":264691.4081647132,"t":1722747600}
+{"o":132.3453227993,"h":132.6848059886,"l":131.7887317668,"c":132.3753859094,"v":234419.101872761,"t":1722751200}
+{"o":132.3753859094,"h":133.7906530984,"l":129.5436418349,"c":131.0224444145,"v":310846.7781584725,"t":1722754800}
+{"o":131.0224444145,"h":133.9006930437,"l":129.8627797299,"c":132.8700815264,"v":357505.3967838045,"t":1722758400}
+{"o":132.8700815264,"h":134.0723288439,"l":132.5434977439,"c":133.9929753579,"v":269837.473233417,"t":1722762000}
+{"o":133.9929753579,"h":134.740918127,"l":132.5709603864,"c":133.9408640884,"v":237890.9336945115,"t":1722765600}
+{"o":133.9408640884,"h":134.3823684647,"l":132.8233857876,"c":133.0987651478,"v":264783.1783674594,"t":1722769200}
+{"o":133.0987651478,"h":134.5443746154,"l":132.7575106641,"c":134.3795557282,"v":276614.7922514633,"t":1722772800}
+{"o":134.3795557282,"h":134.5858577203,"l":133.2255078488,"c":133.2789516596,"v":308165.7598661509,"t":1722776400}
+{"o":133.2789516596,"h":135.0429674912,"l":127.057060943,"c":129.2580644818,"v":861005.8135560233,"t":1722780000}
+{"o":129.2580644818,"h":129.2605008245,"l":126.577011699,"c":126.6718162216,"v":857295.9447626986,"t":1722783600}
+{"o":126.6718162216,"h":128.3104043195,"l":122.945246485,"c":123.3701740225,"v":772993.0125194831,"t":1722787200}
+{"o":123.3701740225,"h":126.1308285469,"l":121.2703094922,"c":125.3208599065,"v":1100750.43466951,"t":1722790800}
+{"o":125.3208599065,"h":130.1016523416,"l":124.9303328238,"c":129.1811376254,"v":810908.0228182717,"t":1722794400}
+{"o":129.1811376254,"h":133.2790497238,"l":126.6556056404,"c":130.141332237,"v":737990.2274879052,"t":1722798000}
+{"o":130.141332237,"h":133.1979691188,"l":123.0145633365,"c":125.2444096673,"v":525167.1468146495,"t":1722801600}
+{"o":125.2444096673,"h":125.3393999308,"l":122.8408906582,"c":123.2078340922,"v":393968.0007923392,"t":1722805200}
+{"o":123.2078340922,"h":125.2175090396,"l":122.7692451035,"c":123.5105301885,"v":545071.6930186857,"t":1722808800}
+{"o":123.5105301885,"h":123.6054605953,"l":120.2831483311,"c":121.1449060254,"v":471376.8739851032,"t":1722812400}
+{"o":121.1449060254,"h":125.418928247,"l":113.7878086681,"c":118.147909475,"v":1165541.6491101093,"t":1722816000}
+{"o":118.147909475,"h":127.16399829,"l":106.1213725446,"c":124.4931644763,"v":1867290.1740542261,"t":1722819600}
+{"o":124.4931644763,"h":126.5510575407,"l":119.1313796829,"c":126.0901643531,"v":1469621.0794465938,"t":1722823200}
+{"o":126.0901643531,"h":127.082728841,"l":121.283668231,"c":122.2062739818,"v":942071.9960723153,"t":1722826800}
+{"o":122.2062739818,"h":126.2218480456,"l":118.9824809849,"c":120.0730834017,"v":975820.6908950182,"t":1722830400}
+{"o":120.0730834017,"h":122.268685064,"l":108.0316135296,"c":116.551768016,"v":1369478.4514052086,"t":1722834000}
+{"o":116.551768016,"h":124.2363362255,"l":107.8945537911,"c":121.4923016257,"v":1733795.9962447078,"t":1722837600}
+{"o":121.4923016257,"h":129.0519651574,"l":119.1441052013,"c":127.3469826206,"v":1543990.5113626244,"t":1722841200}
+{"o":127.3469826206,"h":128.4206556119,"l":123.7564038415,"c":125.2522227341,"v":983488.9890914659,"t":1722844800}
+{"o":125.2522227341,"h":126.6213317796,"l":120.7783139105,"c":124.0251465995,"v":844542.837481712,"t":1722848400}
+{"o":124.0251465995,"h":124.5853771403,"l":117.2245216066,"c":120.2178716227,"v":1237731.0182226277,"t":1722852000}
+{"o":120.2178716227,"h":120.9656928162,"l":114.4365583193,"c":120.1449347603,"v":1412428.2269591731,"t":1722855600}
+{"o":120.1449347603,"h":122.8376797327,"l":114.9291356797,"c":115.8804136675,"v":1671011.1885757698,"t":1722859200}
+{"o":115.8804136675,"h":128.6264342911,"l":113.716100221,"c":127.2120408063,"v":1972236.2932901862,"t":1722862800}
+{"o":127.2120408063,"h":138.1585768871,"l":127.1497313287,"c":134.092983644,"v":1746216.1428551197,"t":1722866400}
+{"o":134.092983644,"h":137.7575239779,"l":131.8977087844,"c":135.1681285577,"v":1485247.0570118511,"t":1722870000}
+{"o":135.1681285577,"h":140.9728350028,"l":134.7415765731,"c":136.0654453396,"v":1415136.7950801863,"t":1722873600}
+{"o":136.0654453396,"h":140.2188392211,"l":135.2144514094,"c":139.3068768893,"v":873243.1417349662,"t":1722877200}
+{"o":139.3068768893,"h":139.3298556919,"l":132.8490224364,"c":133.1944539641,"v":798950.4726948775,"t":1722880800}
+{"o":133.1944539641,"h":135.7920749108,"l":131.2248842833,"c":133.4325058631,"v":896709.2634466466,"t":1722884400}
+{"o":133.4325058631,"h":137.3240273308,"l":132.9756439493,"c":136.6133744357,"v":705449.532751184,"t":1722888000}
+{"o":136.6133744357,"h":140.0489820763,"l":135.0899922384,"c":136.0355452505,"v":790248.4313783536,"t":1722891600}
+{"o":136.0355452505,"h":139.0017531121,"l":135.4842103702,"c":137.1865308661,"v":707490.2232900101,"t":1722895200}
+{"o":137.1865308661,"h":139.4687272742,"l":133.6321647896,"c":134.457579225,"v":544595.803930232,"t":1722898800}
+{"o":134.457579225,"h":144.2290724904,"l":131.7510294668,"c":141.4792151515,"v":1123699.9463181605,"t":1722902400}
+{"o":141.4792151515,"h":143.2226494736,"l":137.7776016616,"c":140.7099164701,"v":866118.9217550139,"t":1722906000}
+{"o":140.7099164701,"h":143.309599305,"l":138.9667725344,"c":140.1660730253,"v":503765.0421228844,"t":1722909600}
+{"o":140.1660730253,"h":140.5094279735,"l":138.2414433628,"c":139.3687956273,"v":445213.7433258849,"t":1722913200}
+{"o":139.3687956273,"h":142.6686606142,"l":138.1288691974,"c":142.5171361335,"v":448423.0505543094,"t":1722916800}
+{"o":142.5171361335,"h":145.7834383949,"l":140.4840768339,"c":144.971292379,"v":584268.7029974381,"t":1722920400}
+{"o":144.971292379,"h":145.7360137924,"l":132.7340848775,"c":134.9887269086,"v":527375.0328628652,"t":1722924000}
+{"o":134.9887269086,"h":135.8905540662,"l":133.5295087067,"c":135.4614115018,"v":423392.6731725645,"t":1722927600}
+{"o":135.4614115018,"h":136.2478680116,"l":130.3364035953,"c":131.7862135257,"v":658470.4441209194,"t":1722931200}
+{"o":131.7862135257,"h":138.4741984686,"l":130.7575140245,"c":137.8084534531,"v":552947.0557016097,"t":1722934800}
+{"o":137.8084534531,"h":138.822091858,"l":136.7571340882,"c":138.185954762,"v":422377.7666959875,"t":1722938400}
+{"o":138.185954762,"h":139.9300601701,"l":136.7241749912,"c":138.4086082082,"v":482155.0002725421,"t":1722942000}
+{"o":138.4086082082,"h":139.4419400438,"l":136.467695994,"c":136.7000329558,"v":537996.6814500849,"t":1722945600}
+{"o":136.7000329558,"h":139.3137099471,"l":134.9274616594,"c":137.8264487531,"v":792832.5608116756,"t":1722949200}
+{"o":137.8264487531,"h":148.8416196346,"l":137.6436897098,"c":146.1016038893,"v":1013207.3065263611,"t":1722952800}
+{"o":146.1016038893,"h":149.64066817,"l":144.5060968962,"c":148.2565118011,"v":646096.1859088596,"t":1722956400}
+{"o":148.2565118011,"h":150.5137897741,"l":146.4541901872,"c":148.8928861006,"v":709937.58545643,"t":1722960000}
+{"o":148.8928861006,"h":150.8138466555,"l":146.2945182521,"c":146.7301779502,"v":573923.7368587125,"t":1722963600}
+{"o":146.7301779502,"h":149.3065058495,"l":145.7862501024,"c":147.5944045423,"v":524064.8582656704,"t":1722967200}
+{"o":147.5944045423,"h":149.6642966564,"l":145.771933592,"c":147.8299837733,"v":536204.9971835153,"t":1722970800}
+{"o":147.8299837733,"h":149.4688111048,"l":146.442973767,"c":148.7825673559,"v":551239.464704043,"t":1722974400}
+{"o":148.7825673559,"h":149.2352443721,"l":147.1539666989,"c":148.7369288964,"v":455379.1418723978,"t":1722978000}
+{"o":148.7369288964,"h":151.0456743396,"l":146.1171398625,"c":146.5835024943,"v":641767.9327938912,"t":1722981600}
+{"o":146.5835024943,"h":147.3657127499,"l":144.6801959119,"c":145.8076305405,"v":451166.2789250013,"t":1722985200}
+{"o":145.8076305405,"h":147.4947008854,"l":144.0560143035,"c":146.2133901297,"v":545602.194814575,"t":1722988800}
+{"o":146.2133901297,"h":150.6731070305,"l":143.7724098447,"c":150.5937911954,"v":664421.2072040988,"t":1722992400}
+{"o":150.5937911954,"h":153.3602851156,"l":149.212345857,"c":150.8845737881,"v":749582.1009059311,"t":1722996000}
+{"o":150.8845737881,"h":153.2300989607,"l":150.5660992258,"c":153.144976814,"v":474743.266187186,"t":1722999600}
+{"o":153.144976814,"h":156.0984702979,"l":149.3332135188,"c":151.4794729373,"v":613352.0794185927,"t":1723003200}
+{"o":151.4794729373,"h":153.0570647666,"l":150.7006232889,"c":150.9983329263,"v":467865.6923057766,"t":1723006800}
+{"o":150.9983329263,"h":151.7427138607,"l":149.4557455527,"c":149.7694542701,"v":414911.3692855124,"t":1723010400}
+{"o":149.7694542701,"h":150.9187263583,"l":148.3471965277,"c":150.2096394646,"v":409349.3070250613,"t":1723014000}
+{"o":150.2096394646,"h":152.1598480165,"l":149.7203549148,"c":151.5169569328,"v":426929.7184249875,"t":1723017600}
+{"o":151.5169569328,"h":152.583383772,"l":150.5274705622,"c":150.6764902271,"v":419636.5457651087,"t":1723021200}
+{"o":150.6764902271,"h":152.1846422919,"l":150.1052845581,"c":150.1963689575,"v":556515.6481837246,"t":1723024800}
+{"o":150.1963689575,"h":150.4581344685,"l":148.5085728062,"c":149.4310042594,"v":505352.2376472576,"t":1723028400}
+{"o":149.4310042594,"h":151.3811843442,"l":148.7015583062,"c":151.0303069515,"v":514378.6183964652,"t":1723032000}
+{"o":151.0303069515,"h":152.2317893611,"l":149.0450950484,"c":149.7245476047,"v":654518.578966243,"t":1723035600}
+{"o":149.7245476047,"h":153.578324383,"l":143.86694916,"c":147.9051808204,"v":933168.963935341,"t":1723039200}
+{"o":147.9051808204,"h":149.8791965353,"l":147.0978595746,"c":149.2112030089,"v":719985.05531267,"t":1723042800}
+{"o":149.2112030089,"h":150.2888757329,"l":147.3423886794,"c":148.6919191376,"v":633336.9366832944,"t":1723046400}
+{"o":148.6919191376,"h":153.6700498307,"l":146.109158905,"c":151.2466146436,"v":575778.916530398,"t":1723050000}
+{"o":151.2466146436,"h":151.6106412521,"l":147.956891057,"c":148.6336306373,"v":679080.7582262987,"t":1723053600}
+{"o":148.6336306373,"h":149.9854475485,"l":147.1411512054,"c":148.1943108888,"v":488092.1550038304,"t":1723057200}
+{"o":148.1943108888,"h":151.1354784139,"l":147.0784518392,"c":149.8673172639,"v":653473.3040534315,"t":1723060800}
+{"o":149.8673172639,"h":152.8211515556,"l":149.2721470801,"c":151.6534022982,"v":453518.0850202573,"t":1723064400}
+{"o":151.6534022982,"h":151.8722167625,"l":147.4325135992,"c":150.9845851795,"v":528270.3215297064,"t":1723068000}
+{"o":150.9845851795,"h":152.027634064,"l":149.291431911,"c":149.8252324716,"v":345503.0210209818,"t":1723071600}
+{"o":149.8252324716,"h":151.0219536499,"l":146.4267672625,"c":149.2158631877,"v":524326.3432391885,"t":1723075200}
+{"o":149.2158631877,"h":158.4206820463,"l":148.4657001921,"c":158.1836852362,"v":905385.1594885354,"t":1723078800}
+{"o":158.1836852362,"h":161.0212327882,"l":157.8882391553,"c":160.038298761,"v":652579.261079099,"t":1723082400}
+{"o":160.038298761,"h":162.5450827228,"l":158.2019237569,"c":159.2224286796,"v":444551.5416773455,"t":1723086000}
+{"o":159.2224286796,"h":160.5854236194,"l":157.4852914257,"c":157.8492872254,"v":390436.8448275525,"t":1723089600}
+{"o":157.8492872254,"h":159.7155161729,"l":157.1345967761,"c":158.9643150091,"v":295087.0172079926,"t":1723093200}
+{"o":158.9643150091,"h":160.8326627617,"l":156.8182225663,"c":159.1176037616,"v":330852.3811270797,"t":1723096800}
+{"o":159.1176037616,"h":161.5548257821,"l":158.4456409661,"c":159.5739059783,"v":385621.3685732274,"t":1723100400}
+{"o":159.5739059783,"h":160.8773149614,"l":158.7707529285,"c":160.074659445,"v":327299.0765504405,"t":1723104000}
+{"o":160.074659445,"h":161.0975132821,"l":159.2502153705,"c":159.7505453543,"v":337781.1200736884,"t":1723107600}
+{"o":159.7505453543,"h":160.0341442743,"l":158.2910832369,"c":159.2431664633,"v":376672.6581764172,"t":1723111200}
+{"o":159.2431664633,"h":160.4453611547,"l":158.7408797061,"c":159.5066798764,"v":316515.518482041,"t":1723114800}
+{"o":159.5066798764,"h":163.9892494475,"l":155.676463382,"c":158.961100027,"v":688440.4559511746,"t":1723118400}
+{"o":158.961100027,"h":161.1822357905,"l":156.0084306449,"c":157.2372716855,"v":1008924.6315359727,"t":1723122000}
+{"o":157.2372716855,"h":163.8279261614,"l":156.1163492354,"c":161.9777222283,"v":928102.5931395048,"t":1723125600}
+{"o":161.9777222283,"h":163.0999098478,"l":160.86790681,"c":162.920046786,"v":673231.1579789629,"t":1723129200}
+{"o":162.920046786,"h":165.2055177354,"l":160.0691183766,"c":160.1530826585,"v":803251.5644403084,"t":1723132800}
+{"o":160.1530826585,"h":160.4272300975,"l":157.9230737887,"c":158.0722886113,"v":633436.5272540833,"t":1723136400}
+{"o":158.0722886113,"h":159.6502718759,"l":157.5659118498,"c":158.70081519,"v":469714.285785716,"t":1723140000}
+{"o":158.70081519,"h":158.975290556,"l":156.8734863057,"c":157.4296917923,"v":409853.7248169985,"t":1723143600}
+{"o":157.4296917923,"h":158.1554989546,"l":157.0101640045,"c":157.445391597,"v":355607.4781907595,"t":1723147200}
+{"o":157.445391597,"h":163.8155844856,"l":156.6077798797,"c":161.2282703727,"v":486273.9016777956,"t":1723150800}
+{"o":161.2282703727,"h":163.0563125031,"l":154.4474000918,"c":159.1882284526,"v":831840.2306636655,"t":1723154400}
+{"o":159.1882284526,"h":161.3375601371,"l":157.6366095246,"c":160.1743780494,"v":759171.5979696579,"t":1723158000}
+{"o":160.1743780494,"h":160.6162315924,"l":157.7715257747,"c":158.3586122828,"v":615470.5120678343,"t":1723161600}
+{"o":158.3586122828,"h":159.8094203174,"l":157.2121914499,"c":158.2682778079,"v":475516.1242120242,"t":1723165200}
+{"o":158.2682778079,"h":159.4780001176,"l":156.2438259899,"c":156.9535676785,"v":350333.8047574583,"t":1723168800}
+{"o":156.9535676785,"h":158.8087125121,"l":155.056454235,"c":155.7232812165,"v":309675.8266685245,"t":1723172400}
+{"o":155.7232812165,"h":158.4706391401,"l":152.6942191445,"c":155.435264075,"v":312095.9358329926,"t":1723176000}
+{"o":155.435264075,"h":157.9064209146,"l":154.7591987117,"c":156.9424440636,"v":272577.2458714918,"t":1723179600}
+{"o":156.9424440636,"h":157.8821383,"l":155.2894796382,"c":156.4658696704,"v":285287.0505351506,"t":1723183200}
+{"o":156.4658696704,"h":158.2053475156,"l":155.824358053,"c":156.4193821036,"v":295698.2539748398,"t":1723186800}
+{"o":156.4193821036,"h":158.1815791289,"l":155.0340447277,"c":156.6226052763,"v":260072.1258334737,"t":1723190400}
+{"o":156.6226052763,"h":156.7819466836,"l":153.1338818571,"c":154.0063234485,"v":271785.697631653,"t":1723194000}
+{"o":154.0063234485,"h":154.7431940393,"l":151.9275864107,"c":153.3625516568,"v":342548.8295137613,"t":1723197600}
+{"o":153.3625516568,"h":154.1119902915,"l":151.2465401383,"c":152.4177304538,"v":227556.2627432795,"t":1723201200}
+{"o":152.4177304538,"h":154.4342331158,"l":150.3005237924,"c":153.0537396302,"v":316969.7649747916,"t":1723204800}
+{"o":153.0537396302,"h":154.6858132495,"l":149.6629199157,"c":152.7762901665,"v":555906.1667759442,"t":1723208400}
+{"o":152.7762901665,"h":157.5314510803,"l":148.1306670434,"c":152.0170295306,"v":811881.4617125535,"t":1723212000}
+{"o":152.0170295306,"h":153.3265004678,"l":149.3757100593,"c":150.0488442369,"v":424692.3984917663,"t":1723215600}
+{"o":150.0488442369,"h":152.3727429007,"l":149.4496118068,"c":151.3333564773,"v":399271.3738122701,"t":1723219200}
+{"o":151.3333564773,"h":153.0906960946,"l":150.3017697785,"c":151.2819549117,"v":302141.5137925344,"t":1723222800}
+{"o":151.2819549117,"h":151.892261478,"l":149.8439459554,"c":151.6623913929,"v":329048.9046591462,"t":1723226400}
+{"o":151.6623913929,"h":152.4701127746,"l":150.4534193586,"c":151.2429139241,"v":249287.6971473108,"t":1723230000}
+{"o":151.2429139241,"h":152.1359135458,"l":146.0358789031,"c":149.7439472002,"v":345012.4956600206,"t":1723233600}
+{"o":149.7439472002,"h":151.6815720397,"l":148.0092123191,"c":151.56983179,"v":364023.4324843824,"t":1723237200}
+{"o":151.56983179,"h":153.1907766538,"l":149.278930935,"c":152.5827903846,"v":455330.0650283815,"t":1723240800}
+{"o":152.5827903846,"h":154.0815134881,"l":150.7558986199,"c":153.1049323441,"v":437384.9345736763,"t":1723244400}
+{"o":153.1049323441,"h":155.6077443486,"l":150.9181794737,"c":151.8031421277,"v":561160.1811575692,"t":1723248000}
+{"o":151.8031421277,"h":154.1363078084,"l":150.7281569626,"c":152.3994607373,"v":329170.3990815691,"t":1723251600}
+{"o":152.3994607373,"h":153.8744993092,"l":152.0006066249,"c":152.1080546963,"v":285365.1503751228,"t":1723255200}
+{"o":152.1080546963,"h":152.3577957178,"l":151.0230067484,"c":151.8258544948,"v":284859.8649579692,"t":1723258800}
+{"o":151.8258544948,"h":151.957564694,"l":149.916807366,"c":151.1994239017,"v":241499.4724579137,"t":1723262400}
+{"o":151.1994239017,"h":152.2023250568,"l":149.3793404286,"c":150.4869584957,"v":232230.5656576231,"t":1723266000}
+{"o":150.4869584957,"h":151.4483660671,"l":150.3635331422,"c":151.0457926771,"v":246960.7539907665,"t":1723269600}
+{"o":151.0457926771,"h":151.9057962364,"l":149.4847618283,"c":150.6977118776,"v":227696.4192734712,"t":1723273200}
+{"o":150.6977118776,"h":151.077272385,"l":148.1724078847,"c":148.6509244771,"v":273348.8699470989,"t":1723276800}
+{"o":148.6509244771,"h":150.5183066187,"l":148.1356882727,"c":149.756114404,"v":230840.5856914268,"t":1723280400}
+{"o":149.756114404,"h":150.3732220337,"l":149.2587718592,"c":149.404889772,"v":201068.4494084772,"t":1723284000}
+{"o":149.404889772,"h":150.0659515246,"l":148.9629712498,"c":149.8694525047,"v":201682.1790931938,"t":1723287600}
+{"o":149.8694525047,"h":150.5721541869,"l":148.4433088122,"c":148.524988701,"v":213346.4829223844,"t":1723291200}
+{"o":148.524988701,"h":148.5911909181,"l":146.9439132112,"c":147.0729767606,"v":285633.9475381825,"t":1723294800}
+{"o":147.0729767606,"h":148.7239785751,"l":146.8770389898,"c":148.5406598077,"v":300405.0097229538,"t":1723298400}
+{"o":148.5406598077,"h":149.8528349376,"l":146.5084485589,"c":147.0348780098,"v":288308.9717422773,"t":1723302000}
+{"o":147.0348780098,"h":147.3714103627,"l":146.0860418533,"c":146.5961619558,"v":309349.4074836783,"t":1723305600}
+{"o":146.5961619558,"h":148.4008833569,"l":146.1930025648,"c":148.234650591,"v":242333.6093668872,"t":1723309200}
+{"o":148.234650591,"h":149.0226611725,"l":147.9763415752,"c":148.0019629823,"v":304721.1048139654,"t":1723312800}
+{"o":148.0019629823,"h":149.2468359474,"l":147.5253564467,"c":148.4547353232,"v":268336.2840796739,"t":1723316400}
+{"o":148.4547353232,"h":148.8268796089,"l":147.7314808144,"c":148.3504864097,"v":230933.7627395763,"t":1723320000}
+{"o":148.3504864097,"h":149.0477004084,"l":148.3308472962,"c":148.8764183268,"v":251154.9389918126,"t":1723323600}
+{"o":148.8764183268,"h":149.0762966467,"l":148.3784265894,"c":148.6507982073,"v":203436.0453971269,"t":1723327200}
+{"o":148.6507982073,"h":148.6507982073,"l":147.6048314341,"c":147.9959502206,"v":204227.3151234714,"t":1723330800}
+{"o":147.9959502206,"h":149.0015984576,"l":147.6293907024,"c":148.6811223424,"v":264189.2480733637,"t":1723334400}
+{"o":148.6811223424,"h":149.2277938444,"l":147.9816457621,"c":149.0937923329,"v":222064.7953488253,"t":1723338000}
+{"o":149.0937923329,"h":149.3956635863,"l":148.4849493548,"c":148.7098527317,"v":192617.6842458688,"t":1723341600}
+{"o":148.7098527317,"h":150.7977815325,"l":148.127278787,"c":149.0072770598,"v":301793.7667171078,"t":1723345200}
+{"o":149.0072770598,"h":149.2948583617,"l":148.15986383,"c":148.3214762038,"v":263291.7930212732,"t":1723348800}
+{"o":148.3214762038,"h":149.1349989392,"l":147.3820608649,"c":148.0431606821,"v":161874.8299313433,"t":1723352400}
+{"o":148.0431606821,"h":148.3756200069,"l":147.6600228307,"c":148.0558772208,"v":178007.0480251346,"t":1723356000}
+{"o":148.0558772208,"h":149.3368358013,"l":147.2884948108,"c":148.3705944038,"v":198023.6138215238,"t":1723359600}
+{"o":148.3705944038,"h":148.8676861938,"l":147.2306527232,"c":147.349985673,"v":210625.1223763311,"t":1723363200}
+{"o":147.349985673,"h":148.8093450044,"l":145.4245035208,"c":145.8608823339,"v":288217.0694904824,"t":1723366800}
+{"o":145.8608823339,"h":147.3168874404,"l":145.2035914632,"c":145.7210811783,"v":238467.30704831,"t":1723370400}
+{"o":145.7210811783,"h":149.0039664011,"l":143.7323684956,"c":147.4766367162,"v":317574.6945006207,"t":1723374000}
+{"o":147.4766367162,"h":147.6157159923,"l":144.4347093533,"c":145.4115292397,"v":347473.3897570859,"t":1723377600}
+{"o":145.4115292397,"h":147.3165940618,"l":143.8096378815,"c":146.9429223833,"v":383157.8965238794,"t":1723381200}
+{"o":146.9429223833,"h":147.674948549,"l":144.1081053724,"c":145.313342751,"v":353666.4730198792,"t":1723384800}
+{"o":145.313342751,"h":146.6708830179,"l":143.6324437559,"c":145.9781710001,"v":464273.0617823029,"t":1723388400}
+{"o":145.9781710001,"h":146.5486125296,"l":145.4018240243,"c":145.9974957799,"v":322602.6958652801,"t":1723392000}
+{"o":145.9974957799,"h":146.9904911069,"l":145.0876495717,"c":146.3462360407,"v":276845.9439600671,"t":1723395600}
+{"o":146.3462360407,"h":146.6376217956,"l":144.1888933568,"c":145.4075290489,"v":321980.7566385496,"t":1723399200}
+{"o":145.4075290489,"h":145.4075290489,"l":142.2387696485,"c":143.1438274599,"v":471489.2305686257,"t":1723402800}
+{"o":143.1438274599,"h":143.2883778823,"l":141.2782709343,"c":141.403705285,"v":543195.4149632979,"t":1723406400}
+{"o":141.403705285,"h":141.7984754049,"l":140.266754961,"c":140.9470691072,"v":418579.0328987365,"t":1723410000}
+{"o":140.9470691072,"h":141.8485690866,"l":137.5887103854,"c":139.7055655671,"v":521295.4985655944,"t":1723413600}
+{"o":139.7055655671,"h":139.7291565292,"l":138.459782133,"c":139.0868272091,"v":274720.7629612471,"t":1723417200}
+{"o":139.0868272091,"h":141.2784942033,"l":138.7415315397,"c":140.2339261666,"v":473404.1741541267,"t":1723420800}
+{"o":140.2339261666,"h":141.6106239831,"l":139.7768026484,"c":140.9950002569,"v":346465.5496213973,"t":1723424400}
+{"o":140.9950002569,"h":141.9218705018,"l":140.2375552106,"c":141.7707399294,"v":249630.2447038023,"t":1723428000}
+{"o":141.7707399294,"h":142.2974261758,"l":140.6246970704,"c":141.431525598,"v":248062.1087788462,"t":1723431600}
+{"o":141.431525598,"h":141.9075301256,"l":139.4093664456,"c":139.5886070883,"v":258654.199917647,"t":1723435200}
+{"o":139.5886070883,"h":140.6407278731,"l":138.3348673091,"c":139.9466718668,"v":215669.3451463149,"t":1723438800}
+{"o":139.9466718668,"h":140.4108520584,"l":139.0756116298,"c":140.2530484855,"v":251595.3201838415,"t":1723442400}
+{"o":140.2530484855,"h":143.4665382578,"l":138.9968875394,"c":142.5987294127,"v":537042.271245043,"t":1723446000}
+{"o":142.5987294127,"h":145.1105051908,"l":140.8873618032,"c":142.046097639,"v":489050.0835831352,"t":1723449600}
+{"o":142.046097639,"h":143.0048579104,"l":140.6222188259,"c":140.9057749357,"v":381794.3323080574,"t":1723453200}
+{"o":140.9057749357,"h":144.5604512963,"l":138.2575989794,"c":141.9333353056,"v":384513.4126605657,"t":1723456800}
+{"o":141.9333353056,"h":145.2014478112,"l":138.521567345,"c":141.5237344566,"v":561297.5316278393,"t":1723460400}
+{"o":141.5237344566,"h":142.5732836923,"l":139.6533212416,"c":141.4558625056,"v":436687.0529983793,"t":1723464000}
+{"o":141.4558625056,"h":145.5126917585,"l":136.3108607758,"c":140.166260188,"v":529014.5607249507,"t":1723467600}
+{"o":140.166260188,"h":146.1580596804,"l":133.8824877281,"c":139.8921348481,"v":904353.3081988121,"t":1723471200}
+{"o":139.8921348481,"h":141.0824188206,"l":136.0067755806,"c":138.0015269807,"v":765023.6321309687,"t":1723474800}
+{"o":138.0015269807,"h":138.5395149342,"l":136.3263931341,"c":137.4233219829,"v":475714.5252200642,"t":1723478400}
+{"o":137.4233219829,"h":138.1121033639,"l":135.6293431149,"c":135.6877353116,"v":354244.4383375635,"t":1723482000}
+{"o":135.6877353116,"h":138.9630845015,"l":133.4147436533,"c":135.7598067971,"v":475645.9311594023,"t":1723485600}
+{"o":135.7598067971,"h":137.3071248167,"l":135.7554755269,"c":136.4445140599,"v":377750.8881392337,"t":1723489200}
+{"o":136.4445140599,"h":138.5214437828,"l":135.8750706252,"c":136.7647128258,"v":353374.0288108973,"t":1723492800}
+{"o":136.7647128258,"h":138.9262673411,"l":135.2692060297,"c":137.5775452294,"v":469628.4288956801,"t":1723496400}
+{"o":137.5775452294,"h":138.7106038429,"l":137.3817016875,"c":138.1446048534,"v":299540.2279154685,"t":1723500000}
+{"o":138.1446048534,"h":141.3584929528,"l":136.3709872221,"c":138.4712796453,"v":469112.5284704836,"t":1723503600}
+{"o":138.4712796453,"h":139.6256518006,"l":137.8164688467,"c":139.0391285535,"v":599685.0397913849,"t":1723507200}
+{"o":139.0391285535,"h":139.354473341,"l":137.7254576293,"c":139.2762476291,"v":402497.2953017434,"t":1723510800}
+{"o":139.2762476291,"h":139.6518333877,"l":136.135955018,"c":137.2133040846,"v":361156.3873542718,"t":1723514400}
+{"o":137.2133040846,"h":138.143891579,"l":134.6285211862,"c":136.1892621695,"v":489707.0293514878,"t":1723518000}
+{"o":136.1892621695,"h":137.4686934687,"l":135.5356480641,"c":137.3329965103,"v":298243.4976973277,"t":1723521600}
+{"o":137.3329965103,"h":138.4563632913,"l":136.8078036873,"c":138.147753601,"v":239370.4200190219,"t":1723525200}
+{"o":138.147753601,"h":139.1197633736,"l":137.0267283867,"c":138.8628568584,"v":250854.5839583043,"t":1723528800}
+{"o":138.8628568584,"h":139.3664728504,"l":138.3101459527,"c":138.3396905629,"v":220575.683049038,"t":1723532400}
+{"o":138.3396905629,"h":138.742635212,"l":136.8996696376,"c":137.8658177238,"v":298595.4350558223,"t":1723536000}
+{"o":137.8658177238,"h":137.9620691056,"l":133.2368082209,"c":136.62873154,"v":304045.0567159523,"t":1723539600}
+{"o":136.62873154,"h":137.704249367,"l":135.3265605493,"c":137.2163336243,"v":302272.4422511017,"t":1723543200}
+{"o":137.2163336243,"h":138.6297666581,"l":136.8490736377,"c":138.3510690794,"v":270513.098894283,"t":1723546800}
+{"o":138.3510690794,"h":139.7796878342,"l":137.7593267937,"c":138.7831428308,"v":506351.126961778,"t":1723550400}
+{"o":138.7831428308,"h":140.0964763925,"l":138.1606757806,"c":139.6742970706,"v":397259.4498717036,"t":1723554000}
+{"o":139.6742970706,"h":140.0191014615,"l":137.3266950357,"c":138.9495984323,"v":432409.8640650398,"t":1723557600}
+{"o":138.9495984323,"h":139.1701386438,"l":137.8109142764,"c":138.6295608422,"v":342003.623725967,"t":1723561200}
+{"o":138.6295608422,"h":141.7744902282,"l":137.2100018193,"c":140.4791922798,"v":488451.9401003074,"t":1723564800}
+{"o":140.4791922798,"h":140.9191673321,"l":136.2421173058,"c":137.7112979277,"v":486892.1869858429,"t":1723568400}
+{"o":137.7112979277,"h":137.8180250388,"l":135.3655489378,"c":135.6219833591,"v":398185.0375624052,"t":1723572000}
+{"o":135.6219833591,"h":136.8086998276,"l":133.9576569337,"c":136.325043839,"v":399584.6944118791,"t":1723575600}
+{"o":136.325043839,"h":136.6803213584,"l":135.5440231792,"c":135.7522115101,"v":279673.3415796485,"t":1723579200}
+{"o":135.7522115101,"h":137.5538349286,"l":134.5660822443,"c":136.3860824292,"v":317696.5127708953,"t":1723582800}
+{"o":136.3860824292,"h":136.462586524,"l":135.1832575268,"c":135.7693126498,"v":299956.93169856,"t":1723586400}
+{"o":135.7693126498,"h":137.0101972908,"l":134.9401283464,"c":136.2009789293,"v":265360.3189771445,"t":1723590000}
+{"o":136.2009789293,"h":136.7567316126,"l":135.5367549788,"c":135.5466335561,"v":312107.2462394388,"t":1723593600}
+{"o":135.5466335561,"h":135.9164017869,"l":133.3816745861,"c":133.7697502721,"v":307464.6362274188,"t":1723597200}
+{"o":133.7697502721,"h":134.7221908285,"l":133.4954793358,"c":134.6699207784,"v":252697.2947684522,"t":1723600800}
+{"o":134.6699207784,"h":135.7710548746,"l":134.2747314472,"c":134.8018906129,"v":289710.8153084797,"t":1723604400}
+{"o":134.8018906129,"h":134.9764961361,"l":134.1122633691,"c":134.3093162363,"v":284281.4993050692,"t":1723608000}
+{"o":134.3093162363,"h":135.2266499447,"l":134.0908552188,"c":134.450326938,"v":235237.0698066413,"t":1723611600}
+{"o":134.450326938,"h":135.2287916446,"l":133.8730249406,"c":134.8938760967,"v":236739.1690268209,"t":1723615200}
+{"o":134.8938760967,"h":135.339504401,"l":134.5012389461,"c":135.339504401,"v":205878.9194348489,"t":1723618800}
+{"o":135.339504401,"h":135.5011662949,"l":134.5075685116,"c":135.2518272729,"v":222873.0100709017,"t":1723622400}
+{"o":135.2518272729,"h":136.0608197055,"l":135.0700602067,"c":135.8936169524,"v":221319.7461486761,"t":1723626000}
+{"o":135.8936169524,"h":137.5101563065,"l":135.8830778047,"c":136.4269913589,"v":271749.0485813072,"t":1723629600}
+{"o":136.4269913589,"h":138.4006867309,"l":136.1141783834,"c":137.4783789715,"v":334362.7362754208,"t":1723633200}
+{"o":137.4783789715,"h":141.3062942634,"l":136.8925451162,"c":139.2848503658,"v":763055.4602581076,"t":1723636800}
+{"o":139.2848503658,"h":140.4645791174,"l":136.2051688991,"c":136.6897670224,"v":790650.6573425388,"t":1723640400}
+{"o":136.6897670224,"h":137.1722799184,"l":135.0265727023,"c":136.2095581071,"v":735361.7118872239,"t":1723644000}
+{"o":136.2095581071,"h":136.7722032917,"l":134.2868733281,"c":136.2485555082,"v":592816.83002012,"t":1723647600}
+{"o":136.2485555082,"h":136.7108007891,"l":133.7018129213,"c":134.5923884468,"v":654371.7945589782,"t":1723651200}
+{"o":134.5923884468,"h":135.0704660516,"l":134.0623767467,"c":134.2417932999,"v":452915.2507312784,"t":1723654800}
+{"o":134.2417932999,"h":134.8842433576,"l":133.4792557279,"c":134.1682157676,"v":314551.9520169935,"t":1723658400}
+{"o":134.1682157676,"h":134.386879762,"l":133.5187837966,"c":133.9574096699,"v":302736.4867382921,"t":1723662000}
+{"o":133.9574096699,"h":134.3486000406,"l":133.7304477783,"c":133.9263199904,"v":245703.4159279215,"t":1723665600}
+{"o":133.9263199904,"h":134.1760167757,"l":133.3704734533,"c":133.5760654872,"v":202049.4074258863,"t":1723669200}
+{"o":133.5760654872,"h":134.0326761923,"l":131.9395153718,"c":134.0270966361,"v":334655.5004216272,"t":1723672800}
+{"o":134.0270966361,"h":134.0782696435,"l":133.4140594082,"c":133.4140594082,"v":207914.7024261145,"t":1723676400}
+{"o":133.4140594082,"h":134.9463749683,"l":133.4134524955,"c":134.5353700938,"v":249848.9645681822,"t":1723680000}
+{"o":134.5353700938,"h":135.0098062551,"l":133.8216528247,"c":133.9612643728,"v":240348.6929557579,"t":1723683600}
+{"o":133.9612643728,"h":134.8631301452,"l":132.914295243,"c":134.2928297028,"v":377812.3434252733,"t":1723687200}
+{"o":134.2928297028,"h":134.8053645436,"l":134.1070172687,"c":134.3292682636,"v":233435.4171799276,"t":1723690800}
+{"o":134.3292682636,"h":134.4981443574,"l":133.3234834599,"c":134.3007282274,"v":346974.0478407822,"t":1723694400}
+{"o":134.3007282274,"h":134.4884834985,"l":132.4661337453,"c":132.7429996016,"v":249059.7433627953,"t":1723698000}
+{"o":132.7429996016,"h":132.9577840627,"l":130.8041854188,"c":131.756876006,"v":321768.3362038724,"t":1723701600}
+{"o":131.756876006,"h":132.4411720798,"l":130.9924251599,"c":132.2331104856,"v":239043.6340060426,"t":1723705200}
+{"o":132.2331104856,"h":132.8873232878,"l":131.5409189826,"c":132.8873232878,"v":229252.0005374638,"t":1723708800}
+{"o":132.8873232878,"h":133.2392222425,"l":131.9279451405,"c":131.9898198029,"v":233481.9833678469,"t":1723712400}
+{"o":131.9898198029,"h":132.2234747794,"l":131.1686818097,"c":131.5281998786,"v":307973.0991564019,"t":1723716000}
+{"o":131.5281998786,"h":133.173272496,"l":131.5281998786,"c":132.9318851302,"v":261376.8192219177,"t":1723719600}
+{"o":132.9318851302,"h":135.1664959474,"l":132.3374234918,"c":132.6191266633,"v":490609.2636705748,"t":1723723200}
+{"o":132.6191266633,"h":134.8003489475,"l":131.9877917011,"c":134.6057529898,"v":453352.8729400881,"t":1723726800}
+{"o":134.6057529898,"h":136.0215209668,"l":133.8361471882,"c":134.6380328071,"v":432356.6179292105,"t":1723730400}
+{"o":134.6380328071,"h":135.8397748127,"l":134.0352655887,"c":135.5600943241,"v":376378.7640638482,"t":1723734000}
+{"o":135.5600943241,"h":137.0854129657,"l":135.1311035837,"c":135.4744500388,"v":339120.3535784926,"t":1723737600}
+{"o":135.4744500388,"h":135.501518172,"l":132.97820405,"c":133.0016710527,"v":358625.1238669393,"t":1723741200}
+{"o":133.0016710527,"h":135.2070394185,"l":127.7205727146,"c":130.8674698694,"v":833128.6853978994,"t":1723744800}
+{"o":130.8674698694,"h":135.2393471936,"l":129.724027541,"c":134.730889122,"v":659706.981856306,"t":1723748400}
+{"o":134.730889122,"h":135.2376287973,"l":133.4455658349,"c":135.13233375,"v":414500.0406964268,"t":1723752000}
+{"o":135.13233375,"h":136.5035066905,"l":134.6258435462,"c":136.5035066905,"v":535127.0572965679,"t":1723755600}
+{"o":136.5035066905,"h":139.4673927509,"l":135.6409984236,"c":138.3030291973,"v":491849.4703088053,"t":1723759200}
+{"o":138.3030291973,"h":140.34794778,"l":137.0832155565,"c":138.9004078196,"v":269409.3267102955,"t":1723762800}
+{"o":138.9004078196,"h":139.117579147,"l":138.0265970341,"c":138.2069365353,"v":267087.2768658497,"t":1723766400}
+{"o":138.2069365353,"h":138.8854369388,"l":137.0421530338,"c":138.2587933711,"v":239079.3275907771,"t":1723770000}
+{"o":138.2587933711,"h":140.635373263,"l":137.4395461356,"c":139.4312063453,"v":376537.7137502898,"t":1723773600}
+{"o":139.4312063453,"h":139.527430391,"l":138.085487507,"c":138.2943590023,"v":305004.4677149808,"t":1723777200}
+{"o":138.2943590023,"h":138.8589673349,"l":137.8951861495,"c":138.7782709835,"v":192383.1769833103,"t":1723780800}
+{"o":138.7782709835,"h":139.4867211954,"l":138.4779511394,"c":139.3217748103,"v":210455.8313697536,"t":1723784400}
+{"o":139.3217748103,"h":141.0441675943,"l":137.5642336559,"c":138.9707454145,"v":256190.9161806819,"t":1723788000}
+{"o":138.9707454145,"h":139.3321632994,"l":138.5384979932,"c":139.2013259566,"v":198815.3185218101,"t":1723791600}
+{"o":139.2013259566,"h":140.2707310453,"l":138.1638223578,"c":139.1222083506,"v":240302.3041762762,"t":1723795200}
+{"o":139.1222083506,"h":139.8239171181,"l":138.9137431096,"c":139.7955547152,"v":202176.3433286303,"t":1723798800}
+{"o":139.7955547152,"h":139.7955547152,"l":138.2650620087,"c":138.9472572698,"v":218618.8301155536,"t":1723802400}
+{"o":138.9472572698,"h":139.3724203299,"l":137.3996880575,"c":137.4746314425,"v":511300.7437895581,"t":1723806000}
+{"o":137.4746314425,"h":138.1070977585,"l":134.450037469,"c":134.7619186699,"v":482979.7605135218,"t":1723809600}
+{"o":134.7619186699,"h":138.057604075,"l":134.5089264004,"c":135.8654821144,"v":605775.1085977211,"t":1723813200}
+{"o":135.8654821144,"h":136.2611062452,"l":133.3474445688,"c":133.9841473571,"v":611777.811088805,"t":1723816800}
+{"o":133.9841473571,"h":134.8183548263,"l":131.9994401032,"c":133.524002196,"v":508277.9057490929,"t":1723820400}
+{"o":133.524002196,"h":135.3486017861,"l":133.1051375928,"c":133.9877683517,"v":432309.2251019707,"t":1723824000}
+{"o":133.9877683517,"h":135.4269166312,"l":131.8461984,"c":135.1581668968,"v":436567.1031162327,"t":1723827600}
+{"o":135.1581668968,"h":136.1592761666,"l":134.1448108874,"c":134.9409833347,"v":404142.832500729,"t":1723831200}
+{"o":134.9409833347,"h":136.975135196,"l":134.9409833347,"c":136.4172227376,"v":377940.204765413,"t":1723834800}
+{"o":136.4172227376,"h":137.4116243131,"l":134.6455552831,"c":134.9116466194,"v":269537.3798410872,"t":1723838400}
+{"o":134.9116466194,"h":135.5269797953,"l":133.1232361451,"c":133.4708018128,"v":283308.2643661425,"t":1723842000}
+{"o":133.4708018128,"h":134.7824807167,"l":133.0568997062,"c":134.1535207711,"v":223302.9821972017,"t":1723845600}
+{"o":134.1535207711,"h":134.2406814734,"l":133.4898459025,"c":133.5478707114,"v":199784.0941518406,"t":1723849200}
+{"o":133.5478707114,"h":135.6542838241,"l":132.2452154456,"c":134.1951990497,"v":263391.0481672903,"t":1723852800}
+{"o":134.1951990497,"h":135.1546899432,"l":132.7189189004,"c":133.3582318956,"v":199801.3951593961,"t":1723856400}
+{"o":133.3582318956,"h":134.2622708772,"l":132.5171824697,"c":132.9341092457,"v":191942.3932586313,"t":1723860000}
+{"o":132.9341092457,"h":133.1054568681,"l":129.6085045542,"c":130.2162797376,"v":205356.9667069556,"t":1723863600}
+{"o":130.2162797376,"h":130.8062922742,"l":128.8197836515,"c":129.4966798917,"v":167631.053642143,"t":1723867200}
+{"o":129.4966798917,"h":129.7920141946,"l":128.0791643106,"c":128.5675997687,"v":166803.0296508198,"t":1723870800}
+{"o":128.5675997687,"h":130.0862747049,"l":127.8961942284,"c":129.3956452741,"v":172719.9867041387,"t":1723874400}
+{"o":129.3956452741,"h":129.8221400513,"l":128.3694133101,"c":129.2014548085,"v":200227.0784239083,"t":1723878000}
+{"o":129.2014548085,"h":129.2513334583,"l":128.6859653215,"c":129.2238410327,"v":166125.6678030304,"t":1723881600}
+{"o":129.2238410327,"h":130.4816175714,"l":128.8052074592,"c":129.9663378396,"v":184968.3857972419,"t":1723885200}
+{"o":129.9663378396,"h":130.8371621189,"l":128.8674821257,"c":129.6780762205,"v":187602.8488083993,"t":1723888800}
+{"o":129.6780762205,"h":130.6167419826,"l":129.0610590992,"c":130.0714987623,"v":182500.0037260181,"t":1723892400}
+{"o":130.0714987623,"h":130.6769308229,"l":129.8173016802,"c":130.5219470452,"v":206054.6017413831,"t":1723896000}
+{"o":130.5219470452,"h":131.5969699026,"l":130.0516873966,"c":130.3187522544,"v":283944.5748635314,"t":1723899600}
+{"o":130.3187522544,"h":131.600197767,"l":130.1822986592,"c":131.5966252929,"v":271364.2137496423,"t":1723903200}
+{"o":131.5966252929,"h":132.1000379,"l":128.0325912073,"c":129.5869500355,"v":293157.5347229561,"t":1723906800}
+{"o":129.5869500355,"h":131.3637479118,"l":129.5475476642,"c":131.1951308074,"v":253072.7289508752,"t":1723910400}
+{"o":131.1951308074,"h":131.6489301874,"l":130.4329702448,"c":130.4839140606,"v":210612.7435523907,"t":1723914000}
+{"o":130.4839140606,"h":130.682070105,"l":130.0789400821,"c":130.539292699,"v":173030.6104554515,"t":1723917600}
+{"o":130.539292699,"h":131.2788498233,"l":130.3568990263,"c":131.0753239097,"v":150467.1535444622,"t":1723921200}
+{"o":131.0753239097,"h":131.3189372899,"l":130.7801350731,"c":130.9602109544,"v":149024.2632962604,"t":1723924800}
+{"o":130.9602109544,"h":132.0909467014,"l":130.6597938908,"c":132.0580617829,"v":152193.9431259618,"t":1723928400}
+{"o":132.0580617829,"h":132.6236272466,"l":132.0580617829,"c":132.3352507921,"v":225780.6052634044,"t":1723932000}
+{"o":132.3352507921,"h":132.7505555342,"l":131.6594680553,"c":132.1780430725,"v":175336.2578067102,"t":1723935600}
+{"o":132.1780430725,"h":133.3196208747,"l":131.1377941283,"c":132.3496598991,"v":239674.8426813464,"t":1723939200}
+{"o":132.3496598991,"h":133.2480218087,"l":130.8972540312,"c":131.8102128595,"v":328909.6800368673,"t":1723942800}
+{"o":131.8102128595,"h":133.5465949146,"l":131.0376107546,"c":132.7628539804,"v":262676.3227622209,"t":1723946400}
+{"o":132.7628539804,"h":133.919118284,"l":131.1358137597,"c":131.9560701715,"v":228300.772536424,"t":1723950000}
+{"o":131.9560701715,"h":132.3289918912,"l":131.3995709936,"c":132.0011701043,"v":198137.8142393677,"t":1723953600}
+{"o":132.0011701043,"h":132.5460398003,"l":131.7476470877,"c":131.9816361,"v":180717.629972701,"t":1723957200}
+{"o":131.9816361,"h":132.5963921041,"l":131.8653374752,"c":132.4733059616,"v":185621.9326616131,"t":1723960800}
+{"o":132.4733059616,"h":132.6981422998,"l":132.0375143627,"c":132.3325433326,"v":169823.5758776989,"t":1723964400}
+{"o":132.3325433326,"h":132.6343058239,"l":132.0655654602,"c":132.6343058239,"v":159333.5817633811,"t":1723968000}
+{"o":132.6343058239,"h":133.7477732275,"l":131.7992738704,"c":132.8732145801,"v":185692.3855529027,"t":1723971600}
+{"o":132.8732145801,"h":136.1112183731,"l":130.5306905848,"c":131.4921207862,"v":410602.7881806777,"t":1723975200}
+{"o":131.4921207862,"h":132.062686847,"l":129.2075276906,"c":130.1067826264,"v":193046.7507335479,"t":1723978800}
+{"o":130.1067826264,"h":131.6657639931,"l":129.0069421329,"c":130.3618056863,"v":281730.1519471255,"t":1723982400}
+{"o":130.3618056863,"h":131.4169424196,"l":128.336391997,"c":128.4297094937,"v":239736.9808563516,"t":1723986000}
+{"o":128.4297094937,"h":129.2569367661,"l":128.3958889291,"c":128.5946672301,"v":245948.9224858459,"t":1723989600}
+{"o":128.5946672301,"h":129.425399255,"l":128.312195049,"c":129.1255459754,"v":205418.743344703,"t":1723993200}
+{"o":129.1255459754,"h":129.9323604069,"l":128.7999265877,"c":129.4628950579,"v":239424.4815929528,"t":1723996800}
+{"o":129.4628950579,"h":130.4351056152,"l":127.9471599589,"c":128.8827480248,"v":276476.3315869023,"t":1724000400}
+{"o":128.8827480248,"h":129.8739750321,"l":128.0741747875,"c":129.1808143913,"v":228115.1862129092,"t":1724004000}
+{"o":129.1808143913,"h":130.0444710967,"l":129.048409337,"c":129.9628167683,"v":200104.8299918784,"t":1724007600}
+{"o":129.9628167683,"h":130.4903229156,"l":129.5958361784,"c":130.132721091,"v":197016.4881697852,"t":1724011200}
+{"o":130.132721091,"h":130.8479525066,"l":128.5012717157,"c":129.3501928813,"v":270956.0169460805,"t":1724014800}
+{"o":129.3501928813,"h":130.7907760821,"l":128.8942642917,"c":129.7815934085,"v":285897.142766238,"t":1724018400}
+{"o":129.7815934085,"h":130.8005535863,"l":127.537406189,"c":128.5981019149,"v":379333.4446890511,"t":1724022000}
+{"o":128.5981019149,"h":130.3017445704,"l":128.0605709838,"c":129.0044406159,"v":405980.640760825,"t":1724025600}
+{"o":129.0044406159,"h":129.7798167824,"l":128.5866319733,"c":129.0363477527,"v":256692.0610130324,"t":1724029200}
+{"o":129.0363477527,"h":129.7880246445,"l":127.4282125744,"c":128.4026611692,"v":189296.6283746667,"t":1724032800}
+{"o":128.4026611692,"h":129.0308197484,"l":126.727716641,"c":127.4935471117,"v":203861.395121807,"t":1724036400}
+{"o":127.4935471117,"h":127.6539995362,"l":126.9162519939,"c":127.4272481074,"v":229542.5247528141,"t":1724040000}
+{"o":127.4272481074,"h":129.2706306548,"l":126.330350133,"c":127.4812382881,"v":234809.3108280189,"t":1724043600}
+{"o":127.4812382881,"h":128.6106976796,"l":126.2885021227,"c":127.1777266692,"v":254875.512447405,"t":1724047200}
+{"o":127.1777266692,"h":127.7619743339,"l":125.4197731046,"c":126.6626743185,"v":184828.0502932548,"t":1724050800}
+{"o":126.6626743185,"h":127.1691103444,"l":126.5239889394,"c":126.9762005685,"v":204812.3676436503,"t":1724054400}
+{"o":126.9762005685,"h":128.3138425557,"l":125.4176367614,"c":126.196743708,"v":234390.8875496381,"t":1724058000}
+{"o":126.196743708,"h":128.3925147744,"l":125.641462139,"c":127.9628512728,"v":297855.0983937904,"t":1724061600}
+{"o":127.9628512728,"h":129.9395618954,"l":127.5827971953,"c":129.8253577113,"v":233054.6195376532,"t":1724065200}
+{"o":129.8253577113,"h":130.6947071019,"l":128.9899748384,"c":130.0934622198,"v":262523.2546584248,"t":1724068800}
+{"o":130.0934622198,"h":131.431251358,"l":129.3754264037,"c":129.7328267538,"v":398065.1187036546,"t":1724072400}
+{"o":129.7328267538,"h":131.8490340984,"l":128.7186896553,"c":130.9923765491,"v":359772.4853786549,"t":1724076000}
+{"o":130.9923765491,"h":131.2706452535,"l":130.5341632237,"c":130.726066526,"v":306319.8516242394,"t":1724079600}
+{"o":130.726066526,"h":132.3924672416,"l":129.9332139654,"c":132.214265686,"v":330370.487589531,"t":1724083200}
+{"o":132.214265686,"h":134.0642931986,"l":129.362512812,"c":129.8463548972,"v":497924.0399353461,"t":1724086800}
+{"o":129.8463548972,"h":132.0013137225,"l":129.0724589569,"c":131.0483624264,"v":324560.5002525045,"t":1724090400}
+{"o":131.0483624264,"h":131.1214331534,"l":130.160753382,"c":130.4842059781,"v":258545.2436079178,"t":1724094000}
+{"o":130.4842059781,"h":132.3215309978,"l":130.2841156947,"c":131.5565704824,"v":336069.9393565464,"t":1724097600}
+{"o":131.5565704824,"h":132.9415741989,"l":131.3430456376,"c":132.4995176761,"v":201115.4902659701,"t":1724101200}
+{"o":132.4995176761,"h":133.2670586682,"l":131.7832490468,"c":132.5481164897,"v":234801.7132147256,"t":1724104800}
+{"o":132.5481164897,"h":133.390341363,"l":131.9176874781,"c":133.1554798698,"v":276621.2466361855,"t":1724108400}
+{"o":133.1554798698,"h":135.6157954403,"l":129.2033461739,"c":132.669195299,"v":443428.5684465326,"t":1724112000}
+{"o":132.669195299,"h":134.2204193988,"l":131.5067006953,"c":132.3494270731,"v":357291.0157344793,"t":1724115600}
+{"o":132.3494270731,"h":132.4693108031,"l":131.5401850333,"c":131.9789514755,"v":259871.7654636345,"t":1724119200}
+{"o":131.9789514755,"h":132.6787569137,"l":131.7621316195,"c":132.5036625889,"v":252175.7742753648,"t":1724122800}
+{"o":132.5036625889,"h":134.2155249542,"l":132.3351355006,"c":133.8214894468,"v":256783.4952178384,"t":1724126400}
+{"o":133.8214894468,"h":135.4158906981,"l":133.0703815641,"c":133.6625889868,"v":385822.0687220622,"t":1724130000}
+{"o":133.6625889868,"h":134.5074899136,"l":132.9092025979,"c":133.8896351041,"v":206304.6299531233,"t":1724133600}
+{"o":133.8896351041,"h":134.3050513393,"l":133.756033948,"c":134.1968832488,"v":211015.2965604429,"t":1724137200}
+{"o":134.1968832488,"h":135.0737508903,"l":132.9067245466,"c":133.6969878606,"v":223634.6813666025,"t":1724140800}
+{"o":133.6969878606,"h":134.3478630078,"l":133.6049938552,"c":133.9969230643,"v":165714.8271289272,"t":1724144400}
+{"o":133.9969230643,"h":135.4188379591,"l":133.5892279915,"c":134.9719273754,"v":181124.5888775841,"t":1724148000}
+{"o":134.9719273754,"h":136.9837887232,"l":134.0675164389,"c":136.0405982059,"v":247420.3052099394,"t":1724151600}
+{"o":136.0405982059,"h":137.5816610709,"l":135.9473576388,"c":137.3972165694,"v":220462.7735257144,"t":1724155200}
+{"o":137.3972165694,"h":137.8133947028,"l":136.0123026989,"c":136.9668162745,"v":291935.2028710779,"t":1724158800}
+{"o":136.9668162745,"h":139.3691035807,"l":133.5959220425,"c":135.8780660627,"v":493390.8925113332,"t":1724162400}
+{"o":135.8780660627,"h":137.0442495788,"l":134.4362295889,"c":135.7659273957,"v":479984.5919516024,"t":1724166000}
+{"o":135.7659273957,"h":136.5783316673,"l":135.4072803348,"c":136.2943390648,"v":313715.3330888768,"t":1724169600}
+{"o":136.2943390648,"h":137.1686491804,"l":136.1642005332,"c":137.026068807,"v":243592.5489455799,"t":1724173200}
+{"o":137.026068807,"h":137.6584932807,"l":135.9074239124,"c":136.4162017254,"v":266296.9970637382,"t":1724176800}
+{"o":136.4162017254,"h":137.1977835329,"l":135.500491854,"c":136.1567863999,"v":197947.3252939531,"t":1724180400}
+{"o":136.1567863999,"h":136.6842609121,"l":135.1474680169,"c":135.1493266022,"v":205603.3516433509,"t":1724184000}
+{"o":135.1493266022,"h":135.2130498664,"l":134.2491953874,"c":134.8042175454,"v":188666.7020045144,"t":1724187600}
+{"o":134.8042175454,"h":135.2402929188,"l":133.4869053359,"c":133.8181630873,"v":170740.003564021,"t":1724191200}
+{"o":133.8181630873,"h":133.9306105542,"l":132.8638178354,"c":132.9061464304,"v":155574.2543412579,"t":1724194800}
+{"o":132.9061464304,"h":134.3884595164,"l":132.4462615495,"c":133.3215925675,"v":189357.3314637896,"t":1724198400}
+{"o":133.3215925675,"h":134.1399555984,"l":130.7790341332,"c":133.9820765921,"v":231689.2859081534,"t":1724202000}
+{"o":133.9820765921,"h":134.5031441497,"l":133.7623658383,"c":134.2806641729,"v":136119.4597298515,"t":1724205600}
+{"o":134.2806641729,"h":134.3506163794,"l":133.4722075502,"c":133.9995816385,"v":117454.7725199071,"t":1724209200}
+{"o":133.9995816385,"h":134.2701701499,"l":133.6999824653,"c":134.1777688733,"v":118311.737242887,"t":1724212800}
+{"o":134.1777688733,"h":134.812088526,"l":133.9811042568,"c":134.6809121228,"v":118761.3903801278,"t":1724216400}
+{"o":134.6809121228,"h":134.9885701123,"l":133.890982218,"c":134.081696215,"v":148013.4396603325,"t":1724220000}
+{"o":134.081696215,"h":134.5164500352,"l":132.8452636694,"c":133.3594938012,"v":163881.9271417019,"t":1724223600}
+{"o":133.3594938012,"h":133.6652887889,"l":132.1481340888,"c":132.3854531096,"v":174339.5039488855,"t":1724227200}
+{"o":132.3854531096,"h":133.7595377982,"l":131.2307705238,"c":133.0341221407,"v":155049.7921752891,"t":1724230800}
+{"o":133.0341221407,"h":133.7672534317,"l":132.1069606369,"c":132.9078896559,"v":145394.8182038531,"t":1724234400}
+{"o":132.9078896559,"h":133.0481078103,"l":132.106958673,"c":132.1741184914,"v":147905.2918807068,"t":1724238000}
+{"o":132.1741184914,"h":133.4479693063,"l":131.4313821618,"c":132.9415563915,"v":156916.0781266927,"t":1724241600}
+{"o":132.9415563915,"h":134.0707244788,"l":130.5327151157,"c":133.0133070715,"v":344023.5420015124,"t":1724245200}
+{"o":133.0133070715,"h":134.1609706811,"l":129.9604480578,"c":131.2515611579,"v":597276.8466477736,"t":1724248800}
+{"o":131.2515611579,"h":132.1155755643,"l":129.9459273259,"c":131.0126734501,"v":378797.2163536851,"t":1724252400}
+{"o":131.0126734501,"h":131.9403049742,"l":129.8816466041,"c":131.3531343086,"v":248123.0238503182,"t":1724256000}
+{"o":131.3531343086,"h":132.1121809823,"l":128.9824967149,"c":129.4461355546,"v":241934.2321690525,"t":1724259600}
+{"o":129.4461355546,"h":130.9272665102,"l":127.8512234641,"c":129.2042403658,"v":331160.0874813377,"t":1724263200}
+{"o":129.2042403658,"h":130.0845233757,"l":127.7350620825,"c":129.41237727,"v":302994.2563656674,"t":1724266800}
+{"o":129.41237727,"h":130.2425676189,"l":128.6289081481,"c":129.0537567642,"v":335475.564271929,"t":1724270400}
+{"o":129.0537567642,"h":129.8397946406,"l":128.6833571181,"c":129.5634246586,"v":283546.6535597511,"t":1724274000}
+{"o":129.5634246586,"h":129.7759289046,"l":128.9037608497,"c":128.9332658209,"v":218776.7531043811,"t":1724277600}
+{"o":128.9332658209,"h":130.1462726202,"l":128.1940882351,"c":129.5685158036,"v":214916.7575623551,"t":1724281200}
+{"o":129.5685158036,"h":130.3249584582,"l":128.9519085656,"c":129.6286258748,"v":232744.3745476091,"t":1724284800}
+{"o":129.6286258748,"h":130.3075062711,"l":129.5470272947,"c":130.1305651308,"v":224838.6880511141,"t":1724288400}
+{"o":130.1305651308,"h":130.5171534244,"l":128.0152926962,"c":129.0537593508,"v":238364.6826657567,"t":1724292000}
+{"o":129.0537593508,"h":129.4044518823,"l":127.9337223914,"c":128.5078999674,"v":164112.7703244295,"t":1724295600}
+{"o":128.5078999674,"h":128.9708156662,"l":126.8034520804,"c":127.4748198386,"v":143559.021355348,"t":1724299200}
+{"o":127.4748198386,"h":127.6196518647,"l":127.2206592376,"c":127.5142150035,"v":124576.9023420644,"t":1724302800}
+{"o":127.5142150035,"h":128.0370935592,"l":126.5751899732,"c":127.14227006,"v":135747.2906365074,"t":1724306400}
+{"o":127.14227006,"h":128.5878891866,"l":126.8532286169,"c":128.2991791923,"v":159690.8156530841,"t":1724310000}
+{"o":128.2991791923,"h":128.5707766178,"l":128.0053979846,"c":128.1824836782,"v":158957.9071141001,"t":1724313600}
+{"o":128.1824836782,"h":128.2212914936,"l":127.7092287015,"c":127.9791567077,"v":153948.2956110118,"t":1724317200}
+{"o":127.9791567077,"h":129.1882533671,"l":127.7947311249,"c":128.9878339847,"v":206774.1929789308,"t":1724320800}
+{"o":128.9878339847,"h":129.6045806017,"l":128.5261154467,"c":129.4030393038,"v":263203.0939153363,"t":1724324400}
+{"o":129.4030393038,"h":129.7537949563,"l":128.0172220783,"c":128.2330799148,"v":434027.7246425626,"t":1724328000}
+{"o":128.2330799148,"h":129.6337618563,"l":127.4919573747,"c":128.9368161666,"v":330043.8496399734,"t":1724331600}
+{"o":128.9368161666,"h":129.8731219716,"l":128.1228302211,"c":129.5364254829,"v":302227.3156843891,"t":1724335200}
+{"o":129.5364254829,"h":130.2030757304,"l":128.8450116549,"c":129.3754431454,"v":258264.1571933144,"t":1724338800}
+{"o":129.3754431454,"h":129.9941016913,"l":129.2843102259,"c":129.511120922,"v":239761.6508366387,"t":1724342400}
+{"o":129.511120922,"h":129.9796221621,"l":129.1997939283,"c":129.3453568276,"v":195467.8513083713,"t":1724346000}
+{"o":129.3453568276,"h":130.2201186821,"l":129.17320178,"c":129.6527201595,"v":167364.5905417576,"t":1724349600}
+{"o":129.6527201595,"h":129.8787052826,"l":129.3459099709,"c":129.4456401993,"v":186391.5586354339,"t":1724353200}
+{"o":129.4456401993,"h":130.2038728688,"l":129.3860743823,"c":130.0642565548,"v":259885.9897029224,"t":1724356800}
+{"o":130.0642565548,"h":130.3835652796,"l":129.7312891228,"c":130.0231334437,"v":180792.7576860674,"t":1724360400}
+{"o":130.0231334437,"h":130.1102885459,"l":129.7581197271,"c":129.8992151271,"v":157633.7336273612,"t":1724364000}
+{"o":129.8992151271,"h":130.1034576034,"l":129.7316424077,"c":129.9178078035,"v":165863.5670836927,"t":1724367600}
+{"o":129.9178078035,"h":131.9019122397,"l":128.6773485619,"c":129.7679387057,"v":248011.7966125683,"t":1724371200}
+{"o":129.7679387057,"h":130.0926851859,"l":128.8730598861,"c":129.6180932468,"v":212945.3380350455,"t":1724374800}
+{"o":129.6180932468,"h":130.4939605488,"l":129.4599194068,"c":129.667453744,"v":241773.999204575,"t":1724378400}
+{"o":129.667453744,"h":129.9339770828,"l":129.2763566195,"c":129.3849682617,"v":173117.5232674325,"t":1724382000}
+{"o":129.3849682617,"h":129.8962704964,"l":129.2729576306,"c":129.3151715146,"v":161802.920303718,"t":1724385600}
+{"o":129.3151715146,"h":130.6768195442,"l":129.0231215548,"c":129.9729193055,"v":183269.8620593172,"t":1724389200}
+{"o":129.9729193055,"h":130.391689236,"l":128.925015535,"c":129.5531632491,"v":171911.8642115536,"t":1724392800}
+{"o":129.5531632491,"h":129.6875284587,"l":129.0242640716,"c":129.1607285948,"v":159871.1618772426,"t":1724396400}
+{"o":129.1607285948,"h":129.4707188836,"l":128.3044287934,"c":128.461377983,"v":133264.9067972453,"t":1724400000}
+{"o":128.461377983,"h":128.9310752198,"l":127.6201198873,"c":128.1868617691,"v":203524.7984988358,"t":1724403600}
+{"o":128.1868617691,"h":128.5749937018,"l":128.1080951627,"c":128.1459380205,"v":133117.7894900051,"t":1724407200}
+{"o":128.1459380205,"h":128.21581298,"l":127.3226932523,"c":127.3987046804,"v":170956.4365997474,"t":1724410800}
+{"o":127.3987046804,"h":128.3892964582,"l":127.3987046804,"c":128.2630240607,"v":165994.389988697,"t":1724414400}
+{"o":128.2630240607,"h":128.4696635851,"l":127.509345883,"c":128.4658218655,"v":215309.3398134449,"t":1724418000}
+{"o":128.4658218655,"h":131.6940590619,"l":125.0657928746,"c":128.5495979637,"v":832285.7113853169,"t":1724421600}
+{"o":128.5495979637,"h":129.848169106,"l":126.801058568,"c":127.7288139689,"v":361570.9499575891,"t":1724425200}
+{"o":127.7288139689,"h":128.4648863794,"l":126.2213998546,"c":127.0883348957,"v":260147.8870702085,"t":1724428800}
+{"o":127.0883348957,"h":130.1537642273,"l":125.4691186626,"c":128.210076708,"v":409555.6209097605,"t":1724432400}
+{"o":128.210076708,"h":129.4546303001,"l":127.0146374874,"c":127.6071527926,"v":530264.1669588822,"t":1724436000}
+{"o":127.6071527926,"h":129.2763488924,"l":127.5403371964,"c":128.8545921343,"v":332718.4495624493,"t":1724439600}
+{"o":128.8545921343,"h":130.4908950095,"l":128.1085767545,"c":129.1951753275,"v":340214.6643005883,"t":1724443200}
+{"o":129.1951753275,"h":130.3934563665,"l":129.0650938906,"c":130.2826512743,"v":336797.6754429402,"t":1724446800}
+{"o":130.2826512743,"h":131.8391769708,"l":129.1581487089,"c":129.4914685505,"v":389107.3616553643,"t":1724450400}
+{"o":129.4914685505,"h":130.9541760436,"l":129.4914685505,"c":130.6652765711,"v":237449.0292087705,"t":1724454000}
+{"o":130.6652765711,"h":131.4844795299,"l":129.8580612185,"c":130.5531985357,"v":286482.9477492548,"t":1724457600}
+{"o":130.5531985357,"h":131.2931920801,"l":129.5319743831,"c":131.2853399997,"v":202745.1779343055,"t":1724461200}
+{"o":131.2853399997,"h":132.3925045664,"l":130.0631710533,"c":131.3254188364,"v":187358.7276836038,"t":1724464800}
+{"o":131.3254188364,"h":132.2506737872,"l":131.0368089655,"c":131.9310113194,"v":147006.0190595967,"t":1724468400}
+{"o":131.9310113194,"h":132.6500334967,"l":131.8290362286,"c":132.579451316,"v":136279.4729168267,"t":1724472000}
+{"o":132.579451316,"h":133.7456405626,"l":131.8355129188,"c":132.3418440806,"v":209685.5633205023,"t":1724475600}
+{"o":132.3418440806,"h":133.3336700123,"l":131.9266614255,"c":132.089592128,"v":211464.4833220171,"t":1724479200}
+{"o":132.089592128,"h":132.6895211789,"l":132.088639915,"c":132.598450349,"v":135476.9977639663,"t":1724482800}
+{"o":132.598450349,"h":133.4490649999,"l":131.0538917169,"c":132.1005927847,"v":206687.6613049912,"t":1724486400}
+{"o":132.1005927847,"h":134.1413468618,"l":127.1094641123,"c":129.8674335456,"v":191216.0519669068,"t":1724490000}
+{"o":129.8674335456,"h":130.8710100859,"l":129.3585748163,"c":130.0827394239,"v":276766.7445536252,"t":1724493600}
+{"o":130.0827394239,"h":132.4992615663,"l":129.6345948544,"c":131.5114631881,"v":225011.8525175634,"t":1724497200}
+{"o":131.5114631881,"h":132.3092007613,"l":131.2080980197,"c":131.4673480309,"v":225035.7696582988,"t":1724500800}
+{"o":131.4673480309,"h":132.0126078651,"l":129.7974754923,"c":130.4516046469,"v":262750.43320039,"t":1724504400}
+{"o":130.4516046469,"h":131.0802718407,"l":129.1803944632,"c":130.3420066466,"v":260025.4955765832,"t":1724508000}
+{"o":130.3420066466,"h":132.674838271,"l":129.9048800223,"c":132.309447388,"v":289273.9393927061,"t":1724511600}
+{"o":132.309447388,"h":134.5779922867,"l":130.5663204469,"c":132.0998270562,"v":449424.6456691211,"t":1724515200}
+{"o":132.0998270562,"h":133.0239502384,"l":131.5337266722,"c":131.8412039882,"v":389410.9750486761,"t":1724518800}
+{"o":131.8412039882,"h":133.5045048412,"l":131.2843295612,"c":132.9660081756,"v":328084.0185450536,"t":1724522400}
+{"o":132.9660081756,"h":133.4214628714,"l":130.5873500954,"c":131.4653437416,"v":233556.846982308,"t":1724526000}
+{"o":131.4653437416,"h":132.677385594,"l":131.1694064633,"c":132.1163841249,"v":204983.2077986193,"t":1724529600}
+{"o":132.1163841249,"h":135.2075079116,"l":128.1636829611,"c":132.6950498325,"v":379872.0351000389,"t":1724533200}
+{"o":132.6950498325,"h":134.5439693869,"l":132.2109372101,"c":133.5494267776,"v":300277.84095069,"t":1724536800}
+{"o":133.5494267776,"h":135.0643306766,"l":132.8428906043,"c":134.3082466531,"v":198555.459207336,"t":1724540400}
+{"o":134.3082466531,"h":135.1816533691,"l":132.6289084444,"c":133.6538086471,"v":272747.9894445796,"t":1724544000}
+{"o":133.6538086471,"h":137.2995518023,"l":132.4231899195,"c":135.8340795787,"v":277541.5586856405,"t":1724547600}
+{"o":135.8340795787,"h":136.5779083531,"l":134.291363922,"c":134.8535411797,"v":159355.0518815079,"t":1724551200}
+{"o":134.8535411797,"h":135.742208184,"l":133.6514256076,"c":135.2021218296,"v":206323.3971903379,"t":1724554800}
+{"o":135.2021218296,"h":136.5499772633,"l":134.4951807984,"c":136.0202103204,"v":184479.7554025652,"t":1724558400}
+{"o":136.0202103204,"h":136.2217274325,"l":134.9403896787,"c":135.0384172821,"v":221226.8148078171,"t":1724562000}
+{"o":135.0384172821,"h":136.0002718255,"l":134.3510248214,"c":135.3814010037,"v":186061.2982364015,"t":1724565600}
+{"o":135.3814010037,"h":138.0574579052,"l":133.2510677707,"c":136.6270534218,"v":283050.7626616496,"t":1724569200}
+{"o":136.6270534218,"h":137.6413998524,"l":135.5290892386,"c":136.7806323191,"v":201539.5037717863,"t":1724572800}
+{"o":136.7806323191,"h":137.3986300719,"l":136.3242511975,"c":137.0034033384,"v":181668.6142940074,"t":1724576400}
+{"o":137.0034033384,"h":137.0590721321,"l":136.0100287603,"c":136.4143443328,"v":151550.9827538332,"t":1724580000}
+{"o":136.4143443328,"h":137.3904858633,"l":135.4231150924,"c":135.9020386775,"v":177517.8047883713,"t":1724583600}
+{"o":135.9020386775,"h":136.4202571733,"l":135.6261845012,"c":136.4202571733,"v":137431.5489684368,"t":1724587200}
+{"o":136.4202571733,"h":137.4520356268,"l":135.3908096908,"c":136.0349600162,"v":256337.9364382503,"t":1724590800}
+{"o":136.0349600162,"h":137.8435870757,"l":136.026785899,"c":137.2153619281,"v":222240.40495925,"t":1724594400}
+{"o":137.2153619281,"h":137.954862974,"l":136.3351832156,"c":136.9339136746,"v":239505.2323792957,"t":1724598000}
+{"o":136.9339136746,"h":139.4140900126,"l":136.2187539445,"c":138.2911061112,"v":236283.7381222571,"t":1724601600}
+{"o":138.2911061112,"h":142.1128163556,"l":138.0470455179,"c":139.9021988449,"v":190083.2721618972,"t":1724605200}
+{"o":139.9021988449,"h":140.3526001887,"l":138.6617501895,"c":139.193632096,"v":194850.681903975,"t":1724608800}
+{"o":139.193632096,"h":139.4228137555,"l":138.5029448001,"c":138.8565428033,"v":181689.3078950295,"t":1724612400}
+{"o":138.8565428033,"h":139.2059602607,"l":138.3765210969,"c":138.6808595501,"v":193588.1093863701,"t":1724616000}
+{"o":138.6808595501,"h":140.9371295834,"l":138.5690791538,"c":140.7248433043,"v":323277.1853944354,"t":1724619600}
+{"o":140.7248433043,"h":141.6266104923,"l":139.1195216845,"c":140.4159159976,"v":244205.4452364027,"t":1724623200}
+{"o":140.4159159976,"h":141.3535186468,"l":138.0330476683,"c":139.2963007452,"v":290760.5291870171,"t":1724626800}
+{"o":139.2963007452,"h":141.0954370801,"l":138.7379809972,"c":140.3578096625,"v":277910.3594573613,"t":1724630400}
+{"o":140.3578096625,"h":142.3655291542,"l":139.3508973722,"c":141.3188600765,"v":203178.1120492292,"t":1724634000}
+{"o":141.3188600765,"h":141.7943153129,"l":140.7762021795,"c":141.7780914871,"v":204331.6943286314,"t":1724637600}
+{"o":141.7780914871,"h":143.1946745251,"l":140.396563784,"c":142.005712917,"v":167032.4342566646,"t":1724641200}
+{"o":82.78158537,"h":83.5115651034,"l":82.734089738,"c":82.78158537,"v":776450.9108888266,"t":1717444800}
+{"o":82.78158537,"h":82.9979320584,"l":82.464710006,"c":82.6784428899,"v":655967.7620763008,"t":1717448400}
+{"o":82.6784428899,"h":82.7535922266,"l":82.4162517863,"c":82.6531824761,"v":393831.2992177492,"t":1717452000}
+{"o":82.6531824761,"h":83.306604323,"l":82.1921341263,"c":83.0087440354,"v":368126.3172160829,"t":1717455600}
+{"o":83.0087440354,"h":83.3709399096,"l":82.7195822823,"c":83.2356812222,"v":412992.7237825663,"t":1717459200}
+{"o":83.2356812222,"h":83.8966192257,"l":82.6918351737,"c":83.4969637002,"v":407083.6049819706,"t":1717462800}
+{"o":83.4969637002,"h":83.4969637002,"l":83.0897232624,"c":83.3016222137,"v":329051.8776932337,"t":1717466400}
+{"o":83.3016222137,"h":83.5244763813,"l":83.1699182504,"c":83.4422904677,"v":322251.9487924653,"t":1717470000}
+{"o":83.4422904677,"h":83.7520462335,"l":83.1869904902,"c":83.3093693372,"v":335827.1621892271,"t":1717473600}
+{"o":83.3093693372,"h":83.4576116843,"l":82.8453459909,"c":82.8453459909,"v":305429.3730391289,"t":1717477200}
+{"o":82.8453459909,"h":83.7717623742,"l":82.6590132153,"c":83.6039154012,"v":412415.9077649051,"t":1717480800}
+{"o":83.6039154012,"h":83.7421422869,"l":83.3596463507,"c":83.3596463507,"v":296699.784892425,"t":1717484400}
+{"o":83.3596463507,"h":83.6950765946,"l":83.2272625172,"c":83.2474516308,"v":319671.6446532176,"t":1717488000}
+{"o":83.2474516308,"h":83.4159809787,"l":82.5618083626,"c":82.9599425168,"v":315754.3057381992,"t":1717491600}
+{"o":82.9599425168,"h":84.3212815995,"l":82.4200406824,"c":82.9398073238,"v":304425.8995842778,"t":1717495200}
+{"o":82.9398073238,"h":83.5864805491,"l":82.7669352198,"c":83.4496242729,"v":321558.8145237464,"t":1717498800}
+{"o":83.4496242729,"h":83.7710282984,"l":83.3166368622,"c":83.5689240334,"v":389315.4819305814,"t":1717502400}
+{"o":83.5689240334,"h":83.9839467683,"l":83.3644546876,"c":83.8014100357,"v":543724.3909211396,"t":1717506000}
+{"o":83.8014100357,"h":84.3124805605,"l":81.8829541766,"c":82.4298951769,"v":542797.3893916581,"t":1717509600}
+{"o":82.4298951769,"h":83.3730149192,"l":81.9764823598,"c":83.0917065724,"v":497862.5707778016,"t":1717513200}
+{"o":83.0917065724,"h":84.124186614,"l":83.0550729675,"c":83.8450337682,"v":672114.7964645284,"t":1717516800}
+{"o":83.8450337682,"h":84.4798704044,"l":83.2903107041,"c":84.051347738,"v":464543.9774078411,"t":1717520400}
+{"o":84.051347738,"h":84.6241728189,"l":82.4533553113,"c":83.1840514669,"v":429718.9147484193,"t":1717524000}
+{"o":83.1840514669,"h":83.1840514669,"l":82.4372178841,"c":82.9809643382,"v":487657.8296211933,"t":1717527600}
+{"o":82.9809643382,"h":83.1744670292,"l":82.3893242074,"c":82.9526078319,"v":446879.7479914675,"t":1717531200}
+{"o":82.9526078319,"h":83.5517939475,"l":82.391879032,"c":83.3478623419,"v":387577.8563192702,"t":1717534800}
+{"o":83.3478623419,"h":84.0281362325,"l":83.3478623419,"c":83.9956898219,"v":623095.3019424938,"t":1717538400}
+{"o":83.9956898219,"h":84.4677682387,"l":82.3449796003,"c":83.0231677206,"v":403762.4835086641,"t":1717542000}
+{"o":83.0231677206,"h":83.4135214206,"l":82.2770565304,"c":83.2012406913,"v":408318.0367730467,"t":1717545600}
+{"o":83.2012406913,"h":83.8930435836,"l":82.9468717958,"c":83.6774820288,"v":382637.6471977585,"t":1717549200}
+{"o":83.6774820288,"h":84.540962572,"l":82.7868376709,"c":83.6679937549,"v":514170.0704770718,"t":1717552800}
+{"o":83.6679937549,"h":83.852746917,"l":83.2536506207,"c":83.4331756351,"v":359043.0779247435,"t":1717556400}
+{"o":83.4331756351,"h":83.656841471,"l":83.1204357512,"c":83.5110135422,"v":362508.3684422229,"t":1717560000}
+{"o":83.5110135422,"h":83.81456765,"l":83.1853370753,"c":83.7060393742,"v":383382.5066569566,"t":1717563600}
+{"o":83.7060393742,"h":84.039328886,"l":83.6494462678,"c":83.9335867703,"v":374958.9241106789,"t":1717567200}
+{"o":83.9335867703,"h":84.0709677278,"l":83.3435804728,"c":83.3884257372,"v":453086.8040392975,"t":1717570800}
+{"o":83.3884257372,"h":83.5050460514,"l":82.9703644972,"c":83.2101882225,"v":493128.1561823084,"t":1717574400}
+{"o":83.2101882225,"h":84.204346718,"l":83.0679491356,"c":83.8953927334,"v":484822.2527316358,"t":1717578000}
+{"o":83.8953927334,"h":84.0650867594,"l":83.4566976071,"c":83.4566976071,"v":459150.9135867233,"t":1717581600}
+{"o":83.4566976071,"h":83.6898778795,"l":82.9402298919,"c":83.326335412,"v":436444.912978971,"t":1717585200}
+{"o":83.326335412,"h":83.6543671287,"l":82.9045910141,"c":83.3334218565,"v":553367.8559489831,"t":1717588800}
+{"o":83.3334218565,"h":84.3744284863,"l":82.9733892138,"c":83.6502294651,"v":727688.2266746816,"t":1717592400}
+{"o":83.6502294651,"h":84.0060856919,"l":83.1105770462,"c":83.8142770253,"v":647334.2029094035,"t":1717596000}
+{"o":83.8142770253,"h":84.9599406659,"l":83.7665053869,"c":84.7716166565,"v":584454.6221607925,"t":1717599600}
+{"o":84.7716166565,"h":85.1841232383,"l":83.7538684216,"c":83.9898824673,"v":585720.7444555575,"t":1717603200}
+{"o":83.9898824673,"h":84.6544054858,"l":82.8521065874,"c":84.2769695844,"v":504327.7192944777,"t":1717606800}
+{"o":84.2769695844,"h":84.4970467046,"l":83.3038618332,"c":83.5740638607,"v":542050.4753732855,"t":1717610400}
+{"o":83.5740638607,"h":83.7152583013,"l":82.9595927385,"c":83.4103746304,"v":463841.1363367934,"t":1717614000}
+{"o":83.4103746304,"h":83.6982643063,"l":83.3098015603,"c":83.6452891865,"v":425058.5773307055,"t":1717617600}
+{"o":83.6452891865,"h":83.6820429269,"l":83.3514076654,"c":83.4905855277,"v":398608.2572230533,"t":1717621200}
+{"o":83.4905855277,"h":83.8180914279,"l":82.7750438829,"c":83.2607972954,"v":413625.2679632615,"t":1717624800}
+{"o":83.2607972954,"h":83.4917923909,"l":83.1610963503,"c":83.4142180577,"v":423860.7376391983,"t":1717628400}
+{"o":83.4142180577,"h":83.5865816926,"l":83.2272052034,"c":83.4957305723,"v":388994.4550637208,"t":1717632000}
+{"o":83.4957305723,"h":83.7507200387,"l":83.2538755174,"c":83.4514445897,"v":385235.0102790852,"t":1717635600}
+{"o":83.4514445897,"h":83.8434987393,"l":83.4112008509,"c":83.8115504809,"v":371333.9984438688,"t":1717639200}
+{"o":83.8115504809,"h":83.8115504809,"l":83.4641433017,"c":83.5738230206,"v":350171.9309123076,"t":1717642800}
+{"o":83.5738230206,"h":83.8362636475,"l":81.2816494035,"c":81.9961551245,"v":426115.2406619705,"t":1717646400}
+{"o":81.9961551245,"h":81.9961551245,"l":80.9112464405,"c":80.9358810652,"v":350172.5275404846,"t":1717650000}
+{"o":80.9358810652,"h":81.0637103799,"l":80.5788873539,"c":80.7729621535,"v":357840.5377611025,"t":1717653600}
+{"o":80.7729621535,"h":81.140100493,"l":78.6929390658,"c":79.3723904037,"v":450107.4333949531,"t":1717657200}
+{"o":79.3723904037,"h":79.8702676506,"l":79.1147351125,"c":79.8143943369,"v":507056.5356952446,"t":1717660800}
+{"o":79.8143943369,"h":80.238476619,"l":79.1432520244,"c":79.4633755973,"v":483209.7187342914,"t":1717664400}
+{"o":79.4633755973,"h":79.4674860625,"l":79.0938319607,"c":79.3932856148,"v":508651.6409146105,"t":1717668000}
+{"o":79.3932856148,"h":80.3825282059,"l":79.2760471494,"c":80.3825282059,"v":477207.2118830972,"t":1717671600}
+{"o":80.3825282059,"h":80.5689676164,"l":79.6898491098,"c":79.8718546036,"v":515203.3596022959,"t":1717675200}
+{"o":79.8718546036,"h":80.0746978333,"l":79.3661448164,"c":79.4555135784,"v":494985.4655217276,"t":1717678800}
+{"o":79.4555135784,"h":79.7458981645,"l":79.2876078207,"c":79.741585902,"v":715567.7544500898,"t":1717682400}
+{"o":79.741585902,"h":79.960696666,"l":79.1042061954,"c":79.5070094059,"v":882959.8692451984,"t":1717686000}
+{"o":79.5070094059,"h":80.0834969945,"l":78.7870765731,"c":79.412636052,"v":720691.8301018709,"t":1717689600}
+{"o":79.412636052,"h":79.7667767168,"l":78.7532215237,"c":79.1825846631,"v":863381.4018612336,"t":1717693200}
+{"o":79.1825846631,"h":79.2749872656,"l":78.6410038278,"c":78.8278753771,"v":782682.905654265,"t":1717696800}
+{"o":78.8278753771,"h":79.8400851712,"l":77.5542506079,"c":78.9048073069,"v":908723.3786496635,"t":1717700400}
+{"o":78.9048073069,"h":80.7656488256,"l":77.6788508712,"c":78.9843717342,"v":810113.0762238838,"t":1717704000}
+{"o":78.9843717342,"h":79.1668149506,"l":78.6969504601,"c":78.8494762746,"v":648996.7695470965,"t":1717707600}
+{"o":78.8494762746,"h":79.1316094934,"l":78.3991344156,"c":78.7307288266,"v":613220.6406731132,"t":1717711200}
+{"o":78.7307288266,"h":78.8406279345,"l":78.1911069255,"c":78.5280961045,"v":682073.1132955892,"t":1717714800}
+{"o":78.5280961045,"h":78.7337867016,"l":78.0697961339,"c":78.2205968112,"v":619601.2478449101,"t":1717718400}
+{"o":78.2205968112,"h":79.2500615239,"l":77.8785827501,"c":79.1310439909,"v":557097.8905051034,"t":1717722000}
+{"o":79.1310439909,"h":79.3382611412,"l":78.6278713672,"c":79.0296054494,"v":584501.0988805,"t":1717725600}
+{"o":79.0296054494,"h":79.3648291298,"l":78.6546845504,"c":79.0673165059,"v":495790.6282421274,"t":1717729200}
+{"o":79.0673165059,"h":80.0931004361,"l":78.6031008806,"c":79.3719579728,"v":491347.1421586412,"t":1717732800}
+{"o":79.3719579728,"h":79.6212109673,"l":78.15752716,"c":78.5832699572,"v":466979.5402685073,"t":1717736400}
+{"o":78.5832699572,"h":79.154144963,"l":78.412979385,"c":79.0674670934,"v":453778.0765635045,"t":1717740000}
+{"o":79.0674670934,"h":79.5756516331,"l":78.9088143205,"c":79.3373211224,"v":539957.1533141222,"t":1717743600}
+{"o":79.3373211224,"h":79.5090996213,"l":79.2157739828,"c":79.3460730348,"v":456103.0491623228,"t":1717747200}
+{"o":79.3460730348,"h":79.9625263537,"l":79.0254971366,"c":79.7259034466,"v":461139.3254994578,"t":1717750800}
+{"o":79.7259034466,"h":79.8510298607,"l":79.3491772567,"c":79.597694368,"v":474504.9352047364,"t":1717754400}
+{"o":79.597694368,"h":79.9978534466,"l":79.4158492224,"c":79.9149843586,"v":549752.3954434464,"t":1717758000}
+{"o":79.9149843586,"h":82.1281277597,"l":78.589668332,"c":80.9053179811,"v":958575.7697164669,"t":1717761600}
+{"o":80.9053179811,"h":81.2459106194,"l":80.1572870876,"c":80.5848577575,"v":797498.0381722942,"t":1717765200}
+{"o":80.5848577575,"h":80.7463210558,"l":79.5680272824,"c":80.1423767793,"v":977039.3579953065,"t":1717768800}
+{"o":80.1423767793,"h":80.1423767793,"l":79.1513429108,"c":79.4920470035,"v":992863.041580471,"t":1717772400}
+{"o":79.4920470035,"h":80.6264580877,"l":78.7634479327,"c":79.8387678728,"v":1019728.0527218364,"t":1717776000}
+{"o":79.8387678728,"h":80.7652286136,"l":78.0506696518,"c":79.2391577102,"v":1259423.4526176199,"t":1717779600}
+{"o":79.2391577102,"h":87.5879187157,"l":73.576702961,"c":84.5763655882,"v":2619062.6032583574,"t":1717783200}
+{"o":84.5763655882,"h":88.9102550871,"l":83.8338744409,"c":85.2293286193,"v":1098079.3194473435,"t":1717786800}
+{"o":85.2293286193,"h":85.7650313392,"l":84.4112855594,"c":85.584775226,"v":879157.1478717009,"t":1717790400}
+{"o":85.584775226,"h":85.7894346384,"l":85.3448670346,"c":85.4933928205,"v":1030784.7888464294,"t":1717794000}
+{"o":85.4933928205,"h":85.8450567034,"l":84.806700056,"c":85.2208659004,"v":1040255.191431368,"t":1717797600}
+{"o":85.2208659004,"h":85.3073304612,"l":84.8670833176,"c":84.892387513,"v":710002.8093823588,"t":1717801200}
+{"o":84.892387513,"h":85.3597120286,"l":83.5876125846,"c":83.7003496839,"v":680575.8657603412,"t":1717804800}
+{"o":83.7003496839,"h":84.2836450982,"l":83.6662101304,"c":84.2139587284,"v":524530.605723241,"t":1717808400}
+{"o":84.2139587284,"h":84.2241537377,"l":83.7606805276,"c":83.9385608863,"v":431017.4796874554,"t":1717812000}
+{"o":83.9385608863,"h":84.1632456757,"l":83.8222231085,"c":83.9912853274,"v":387029.8347671117,"t":1717815600}
+{"o":83.9912853274,"h":84.5125443786,"l":83.5396737768,"c":84.0864578186,"v":425893.9505593058,"t":1717819200}
+{"o":84.0864578186,"h":84.472613036,"l":83.8166868422,"c":84.2731991685,"v":420133.1426994537,"t":1717822800}
+{"o":84.2731991685,"h":84.4587531678,"l":84.1204703383,"c":84.3704946225,"v":509720.1164097334,"t":1717826400}
+{"o":84.3704946225,"h":84.99993795,"l":84.3704946225,"c":84.9187503523,"v":377403.8190572162,"t":1717830000}
+{"o":84.9187503523,"h":84.9309753968,"l":84.3368174406,"c":84.4020979424,"v":387425.4275958266,"t":1717833600}
+{"o":84.4020979424,"h":84.4474743517,"l":84.1258291765,"c":84.2742085019,"v":436720.204434582,"t":1717837200}
+{"o":84.2742085019,"h":85.1754385366,"l":83.7811290664,"c":84.940661354,"v":483020.4487588285,"t":1717840800}
+{"o":84.940661354,"h":86.0712393235,"l":83.9428907965,"c":85.1373077469,"v":566915.6680712041,"t":1717844400}
+{"o":85.1373077469,"h":85.6471398168,"l":83.2920752811,"c":85.1591233626,"v":566000.0255795338,"t":1717848000}
+{"o":85.1591233626,"h":85.4550162501,"l":83.353771245,"c":85.0289218156,"v":767079.2127427877,"t":1717851600}
+{"o":85.0289218156,"h":85.4551496137,"l":83.4218064443,"c":85.3680919253,"v":525090.6404462983,"t":1717855200}
+{"o":85.3680919253,"h":85.5181416252,"l":84.7310009951,"c":84.891975975,"v":761176.9866334972,"t":1717858800}
+{"o":84.891975975,"h":86.4870740479,"l":84.2238966289,"c":86.064193437,"v":568292.8704528735,"t":1717862400}
+{"o":86.064193437,"h":86.402456971,"l":84.8721835495,"c":86.3808255964,"v":574218.4537840213,"t":1717866000}
+{"o":86.3808255964,"h":86.8014000814,"l":86.0697728495,"c":86.1269171612,"v":914986.8713689964,"t":1717869600}
+{"o":86.1269171612,"h":86.3779594912,"l":84.7689622462,"c":86.039532076,"v":544253.3569816102,"t":1717873200}
+{"o":86.039532076,"h":86.1582353518,"l":85.4006151116,"c":85.736149773,"v":431407.2296628078,"t":1717876800}
+{"o":85.736149773,"h":85.8035164028,"l":85.4274023443,"c":85.5162294385,"v":393142.6380918688,"t":1717880400}
+{"o":85.5162294385,"h":86.3659098273,"l":84.6965270293,"c":85.9833592332,"v":416364.6887044882,"t":1717884000}
+{"o":85.9833592332,"h":86.0573576627,"l":84.6855624369,"c":85.52007002,"v":425831.474131599,"t":1717887600}
+{"o":85.52007002,"h":85.8912989332,"l":85.4406849371,"c":85.6935642392,"v":416780.2392534644,"t":1717891200}
+{"o":85.6935642392,"h":86.0275849964,"l":85.5948930262,"c":85.9519684963,"v":378982.3652655115,"t":1717894800}
+{"o":85.9519684963,"h":85.953432867,"l":83.8312599979,"c":85.1637831478,"v":456553.7943490006,"t":1717898400}
+{"o":85.1637831478,"h":85.6252246109,"l":84.7339849298,"c":85.4912798179,"v":379743.6955845376,"t":1717902000}
+{"o":85.4912798179,"h":85.9416685062,"l":85.4478689937,"c":85.63647308,"v":302244.0055961016,"t":1717905600}
+{"o":85.63647308,"h":86.2395692981,"l":84.437983078,"c":86.0652890963,"v":398889.8599814618,"t":1717909200}
+{"o":86.0652890963,"h":86.3849986219,"l":86.005241878,"c":86.2934381948,"v":353257.4738673209,"t":1717912800}
+{"o":86.2934381948,"h":86.5505071915,"l":86.0943114086,"c":86.1576478299,"v":312553.116296959,"t":1717916400}
+{"o":86.1576478299,"h":86.5061163552,"l":85.9398352572,"c":86.4336407908,"v":264901.5143134447,"t":1717920000}
+{"o":86.4336407908,"h":86.5812522268,"l":86.2586553649,"c":86.4208669487,"v":281038.323088158,"t":1717923600}
+{"o":86.4208669487,"h":86.423038411,"l":85.4522538008,"c":86.1557788281,"v":317756.6452042312,"t":1717927200}
+{"o":86.1557788281,"h":86.4960225456,"l":84.6757397925,"c":85.8258688182,"v":315400.2286329214,"t":1717930800}
+{"o":85.8258688182,"h":86.9403432404,"l":84.658717875,"c":85.7006563693,"v":461926.9311047287,"t":1717934400}
+{"o":85.7006563693,"h":86.2548938688,"l":84.9007236312,"c":85.7972279222,"v":510291.6746364281,"t":1717938000}
+{"o":85.7972279222,"h":86.3577073637,"l":85.7083139921,"c":86.3223646192,"v":467921.8129101308,"t":1717941600}
+{"o":86.3223646192,"h":87.0218269406,"l":86.1634438342,"c":86.9462154088,"v":484506.0024252883,"t":1717945200}
+{"o":86.9462154088,"h":86.9797256692,"l":85.6264854391,"c":85.7623856854,"v":447678.8926370709,"t":1717948800}
+{"o":85.7623856854,"h":85.8729100483,"l":85.4228332385,"c":85.6386742712,"v":469563.5737914328,"t":1717952400}
+{"o":85.6386742712,"h":86.5382974568,"l":85.4677253548,"c":86.4483657491,"v":450578.7790190522,"t":1717956000}
+{"o":86.4483657491,"h":86.7624879941,"l":86.2767055333,"c":86.3250493296,"v":553946.1393283851,"t":1717959600}
+{"o":86.3250493296,"h":86.3250493296,"l":85.8290682118,"c":85.9361463579,"v":455762.6848288988,"t":1717963200}
+{"o":85.9361463579,"h":86.2610710719,"l":85.8153502463,"c":86.1505387031,"v":451286.0045987417,"t":1717966800}
+{"o":86.1505387031,"h":86.4124031088,"l":85.1942277732,"c":85.3752608758,"v":387901.5244268168,"t":1717970400}
+{"o":85.3752608758,"h":85.502176401,"l":85.29018692,"c":85.4596907779,"v":284457.6655864515,"t":1717974000}
+{"o":85.4596907779,"h":85.5220516523,"l":84.6778131538,"c":84.9469890076,"v":449738.5816295976,"t":1717977600}
+{"o":84.9469890076,"h":85.2793249582,"l":84.7338122777,"c":85.0073744685,"v":322084.9938026667,"t":1717981200}
+{"o":85.0073744685,"h":85.2302933389,"l":84.7378372165,"c":84.8446310354,"v":308026.0047837341,"t":1717984800}
+{"o":84.8446310354,"h":85.2790189177,"l":84.1553946568,"c":84.6883299891,"v":529350.9823568255,"t":1717988400}
+{"o":84.6883299891,"h":85.0517783246,"l":84.4141640698,"c":84.9054625963,"v":366585.3528806388,"t":1717992000}
+{"o":84.9054625963,"h":84.9101567655,"l":84.4000423733,"c":84.6895367643,"v":338161.7290081184,"t":1717995600}
+{"o":84.6895367643,"h":85.7680075439,"l":84.1091571732,"c":85.3189873203,"v":406765.5533620637,"t":1717999200}
+{"o":85.3189873203,"h":85.3604513375,"l":84.3783393647,"c":84.4595435783,"v":370848.0534931708,"t":1718002800}
+{"o":84.4595435783,"h":86.3922284322,"l":83.5100292732,"c":86.133166639,"v":387943.867774848,"t":1718006400}
+{"o":86.133166639,"h":86.6144407353,"l":83.691404204,"c":84.4919471688,"v":324312.0964860486,"t":1718010000}
+{"o":84.4919471688,"h":84.5447309544,"l":84.1970543522,"c":84.3451352169,"v":355280.8700135963,"t":1718013600}
+{"o":84.3451352169,"h":84.4130973756,"l":83.1729338548,"c":83.8754466138,"v":391247.4620691318,"t":1718017200}
+{"o":83.8754466138,"h":84.8924956472,"l":83.3183721957,"c":84.3615440346,"v":396300.7140951355,"t":1718020800}
+{"o":84.3615440346,"h":84.7380728071,"l":83.9458382462,"c":84.5812154232,"v":559326.8056367654,"t":1718024400}
+{"o":84.5812154232,"h":85.1586950706,"l":84.1701235772,"c":85.0862729033,"v":526048.4762638322,"t":1718028000}
+{"o":85.0862729033,"h":86.8692232661,"l":84.1375777234,"c":85.5379473826,"v":702161.8765885793,"t":1718031600}
+{"o":85.5379473826,"h":86.0594907887,"l":84.7116706446,"c":85.6330910713,"v":655330.4962839956,"t":1718035200}
+{"o":85.6330910713,"h":86.0053292416,"l":85.2916660556,"c":85.9672213609,"v":491406.7707491547,"t":1718038800}
+{"o":85.9672213609,"h":86.9799278918,"l":85.174418665,"c":86.4745186885,"v":548415.3669727262,"t":1718042400}
+{"o":86.4745186885,"h":86.5169671824,"l":85.4687853378,"c":85.6243035213,"v":621146.2070396225,"t":1718046000}
+{"o":85.6243035213,"h":86.7844986502,"l":84.9140024433,"c":86.3724714404,"v":625510.74495716,"t":1718049600}
+{"o":86.3724714404,"h":86.6093844721,"l":85.8181827311,"c":86.1625312491,"v":562594.4724170119,"t":1718053200}
+{"o":86.1625312491,"h":86.8695168977,"l":84.9908860024,"c":86.6446529701,"v":474040.1409070277,"t":1718056800}
+{"o":86.6446529701,"h":86.6945198805,"l":86.0672958548,"c":86.4873250782,"v":414786.3623025777,"t":1718060400}
+{"o":86.4873250782,"h":86.8250953317,"l":86.1592083411,"c":86.4140065011,"v":456846.1859973595,"t":1718064000}
+{"o":86.4140065011,"h":89.3519319983,"l":84.4498479227,"c":87.4384277511,"v":547480.6062374398,"t":1718067600}
+{"o":87.4384277511,"h":88.3169684064,"l":86.6600927209,"c":87.6165017722,"v":716389.0289658759,"t":1718071200}
+{"o":87.6165017722,"h":87.8216637725,"l":87.0001280969,"c":87.2936214616,"v":493070.8898239718,"t":1718074800}
+{"o":87.2936214616,"h":87.3105239076,"l":85.365211822,"c":86.385533696,"v":538673.3425047641,"t":1718078400}
+{"o":86.385533696,"h":86.4644586058,"l":85.8750851872,"c":86.25947527,"v":403649.5998593163,"t":1718082000}
+{"o":86.25947527,"h":86.541190526,"l":85.3091861239,"c":85.8896793631,"v":420727.7947575729,"t":1718085600}
+{"o":85.8896793631,"h":86.2941177386,"l":85.3246098952,"c":85.8899684149,"v":401870.6645383353,"t":1718089200}
+{"o":85.8899684149,"h":86.4664194166,"l":85.6238861983,"c":86.0742541534,"v":416816.5606472795,"t":1718092800}
+{"o":86.0742541534,"h":86.3906403797,"l":85.4901506997,"c":86.1779626225,"v":393150.7401133876,"t":1718096400}
+{"o":86.1779626225,"h":86.9251938741,"l":85.8528682072,"c":86.603958116,"v":422395.3190409805,"t":1718100000}
+{"o":86.603958116,"h":86.627912437,"l":85.9203967685,"c":86.0102080894,"v":508650.8406814756,"t":1718103600}
+{"o":86.0102080894,"h":86.4336237663,"l":85.8121642987,"c":86.021964496,"v":522463.356879503,"t":1718107200}
+{"o":86.021964496,"h":86.3531962995,"l":84.430769207,"c":84.5864045799,"v":716937.1095398084,"t":1718110800}
+{"o":84.5864045799,"h":85.4624147581,"l":84.2488858911,"c":85.014289713,"v":662055.2366296494,"t":1718114400}
+{"o":85.014289713,"h":86.4518791499,"l":81.8846522151,"c":83.7280667866,"v":957436.4033287838,"t":1718118000}
+{"o":83.7280667866,"h":84.8665196857,"l":83.2751127535,"c":83.7856006632,"v":674144.0172959341,"t":1718121600}
+{"o":83.7856006632,"h":84.2825659242,"l":82.1242296691,"c":83.7695504101,"v":542571.268078536,"t":1718125200}
+{"o":83.7695504101,"h":84.810331719,"l":83.5277033047,"c":84.3946133559,"v":534652.9791634398,"t":1718128800}
+{"o":84.3946133559,"h":85.0168661413,"l":83.185681546,"c":83.96703089,"v":575636.32722043,"t":1718132400}
+{"o":83.96703089,"h":84.0349493202,"l":83.3631567896,"c":83.4681786277,"v":513617.6651622719,"t":1718136000}
+{"o":83.4681786277,"h":84.2398632037,"l":83.4363607439,"c":84.0781407195,"v":657423.1418874984,"t":1718139600}
+{"o":84.0781407195,"h":84.4691147183,"l":83.7849683365,"c":84.1568292146,"v":439968.681180168,"t":1718143200}
+{"o":84.1568292146,"h":84.9468974109,"l":83.8021985741,"c":84.1690285786,"v":520830.8505385315,"t":1718146800}
+{"o":84.1690285786,"h":84.3546456947,"l":82.9648290002,"c":83.5425485501,"v":640373.5611638509,"t":1718150400}
+{"o":83.5425485501,"h":91.7183211666,"l":81.3567165446,"c":88.0133586764,"v":678601.2171923148,"t":1718154000}
+{"o":88.0133586764,"h":89.43985987,"l":87.5763804755,"c":89.3144246954,"v":508610.1717359883,"t":1718157600}
+{"o":89.3144246954,"h":89.6879224036,"l":88.4141495084,"c":89.4946501509,"v":394288.3132691946,"t":1718161200}
+{"o":89.4946501509,"h":90.867575205,"l":89.4343132222,"c":90.4616900159,"v":450093.3151193014,"t":1718164800}
+{"o":90.4616900159,"h":90.5129796256,"l":89.7271673778,"c":89.7742772605,"v":379140.4929356507,"t":1718168400}
+{"o":89.7742772605,"h":90.6702890395,"l":89.7703387147,"c":90.2002638822,"v":354472.9675119897,"t":1718172000}
+{"o":90.2002638822,"h":90.8616407545,"l":90.1417460885,"c":90.7591857848,"v":334191.4553080142,"t":1718175600}
+{"o":90.7591857848,"h":91.1060638665,"l":90.3989031858,"c":90.4769729629,"v":288073.4032793865,"t":1718179200}
+{"o":90.4769729629,"h":91.3167510339,"l":90.3123854201,"c":91.0213758955,"v":396806.9277756051,"t":1718182800}
+{"o":91.0213758955,"h":91.9019410695,"l":89.1674143813,"c":89.4883111778,"v":488215.7829427308,"t":1718186400}
+{"o":89.4883111778,"h":89.6657620305,"l":88.8686773151,"c":88.9047613255,"v":447782.0864959827,"t":1718190000}
+{"o":88.9047613255,"h":93.4531412983,"l":85.4109605673,"c":89.4647070594,"v":928599.8933828353,"t":1718193600}
+{"o":89.4647070594,"h":91.1023318149,"l":87.7112391779,"c":88.8301252884,"v":783030.0898805506,"t":1718197200}
+{"o":88.8301252884,"h":89.6558352926,"l":88.4900294079,"c":89.2877701698,"v":659233.7940659029,"t":1718200800}
+{"o":89.2877701698,"h":91.5976260892,"l":87.9668437057,"c":89.2786489846,"v":620388.8692339465,"t":1718204400}
+{"o":89.2786489846,"h":89.8086042287,"l":88.7462494719,"c":89.276292553,"v":627700.3030637422,"t":1718208000}
+{"o":89.276292553,"h":89.8880785803,"l":88.9469093001,"c":89.6846964609,"v":659414.0222491099,"t":1718211600}
+{"o":89.6846964609,"h":90.0599286125,"l":86.9319535955,"c":87.8130149336,"v":1055383.573926958,"t":1718215200}
+{"o":87.8130149336,"h":89.8449188719,"l":83.9153620218,"c":86.9892379166,"v":1061495.8783105216,"t":1718218800}
+{"o":86.9892379166,"h":88.6548941813,"l":86.2606486733,"c":87.7810964446,"v":659108.5820328888,"t":1718222400}
+{"o":87.7810964446,"h":88.2240374768,"l":87.5287409594,"c":87.9577768201,"v":597308.2228661822,"t":1718226000}
+{"o":87.9577768201,"h":88.5042585647,"l":87.6961060573,"c":88.438161041,"v":474912.8034939669,"t":1718229600}
+{"o":88.438161041,"h":88.4749754678,"l":87.7424093429,"c":88.243525247,"v":431132.4463939109,"t":1718233200}
+{"o":88.243525247,"h":89.2988362752,"l":87.0004894708,"c":88.7193257779,"v":434051.7009073852,"t":1718236800}
+{"o":88.7193257779,"h":89.6000774843,"l":87.6511770839,"c":88.1657758512,"v":451947.2525936241,"t":1718240400}
+{"o":88.1657758512,"h":89.598888363,"l":86.692463467,"c":88.5060018565,"v":528324.6476945952,"t":1718244000}
+{"o":88.5060018565,"h":90.4766263388,"l":87.1777344363,"c":90.2858935023,"v":711082.005136314,"t":1718247600}
+{"o":90.2858935023,"h":91.0969731441,"l":89.6664312651,"c":90.1910315847,"v":430122.893293756,"t":1718251200}
+{"o":90.1910315847,"h":90.5182949841,"l":87.8205333641,"c":88.9881102777,"v":425895.9664005161,"t":1718254800}
+{"o":88.9881102777,"h":89.0944095006,"l":87.6024702838,"c":88.4442974402,"v":823229.302637103,"t":1718258400}
+{"o":88.4442974402,"h":88.8997715756,"l":87.3075679409,"c":88.8540650798,"v":591801.4022756175,"t":1718262000}
+{"o":88.8540650798,"h":89.0489529935,"l":88.5334391193,"c":88.718051046,"v":430789.7097169713,"t":1718265600}
+{"o":88.718051046,"h":88.7701334621,"l":87.3605121425,"c":88.2480846863,"v":456534.8624592729,"t":1718269200}
+{"o":88.2480846863,"h":88.8483659135,"l":87.6396174894,"c":88.5652040124,"v":452516.0250752283,"t":1718272800}
+{"o":88.5652040124,"h":88.7360675042,"l":87.1329571717,"c":87.3894682094,"v":418203.43501603,"t":1718276400}
+{"o":87.3894682094,"h":88.826364034,"l":87.2566581655,"c":87.6040432138,"v":637278.5802218659,"t":1718280000}
+{"o":87.6040432138,"h":89.7477576449,"l":87.1802157,"c":88.7486141532,"v":617770.478950717,"t":1718283600}
+{"o":88.7486141532,"h":88.937750142,"l":86.8056453333,"c":88.1796981969,"v":746101.10492288,"t":1718287200}
+{"o":88.1796981969,"h":88.282208188,"l":86.3790127726,"c":86.8000977913,"v":848268.7057699562,"t":1718290800}
+{"o":86.8000977913,"h":87.4549679795,"l":86.1660321489,"c":87.2482524625,"v":796958.6137047173,"t":1718294400}
+{"o":87.2482524625,"h":87.8853788473,"l":86.8236117808,"c":87.8449871441,"v":535838.5439901659,"t":1718298000}
+{"o":87.8449871441,"h":88.2093072472,"l":87.0078622706,"c":87.9823779096,"v":456520.9042067722,"t":1718301600}
+{"o":87.9823779096,"h":88.0228412453,"l":86.8749727746,"c":87.340287401,"v":526928.2864123754,"t":1718305200}
+{"o":87.340287401,"h":87.6468691247,"l":86.7085414723,"c":86.9996230495,"v":580065.4941765735,"t":1718308800}
+{"o":86.9996230495,"h":87.5025691891,"l":85.3240650366,"c":87.4951471413,"v":453832.9639756206,"t":1718312400}
+{"o":87.4951471413,"h":88.3413775216,"l":86.782109392,"c":87.7659095966,"v":422046.7730505,"t":1718316000}
+{"o":87.7659095966,"h":87.7659095966,"l":86.9869138878,"c":87.216105191,"v":341636.3199564346,"t":1718319600}
+{"o":87.216105191,"h":87.7860106753,"l":86.6784680533,"c":87.1189176246,"v":484034.2261700728,"t":1718323200}
+{"o":87.1189176246,"h":87.6733325922,"l":85.7849308289,"c":87.6647176069,"v":523414.3363049355,"t":1718326800}
+{"o":87.6647176069,"h":87.9492335001,"l":87.2771437212,"c":87.7087867785,"v":406517.3949274268,"t":1718330400}
+{"o":87.7087867785,"h":87.8048825144,"l":86.9817624681,"c":87.3352371565,"v":414207.914060939,"t":1718334000}
+{"o":87.3352371565,"h":87.7005604034,"l":87.0398367436,"c":87.0831283667,"v":391583.3808948586,"t":1718337600}
+{"o":87.0831283667,"h":88.2795567229,"l":86.9205070713,"c":88.0314428221,"v":454056.5399055462,"t":1718341200}
+{"o":88.0314428221,"h":88.8394391763,"l":87.0533754792,"c":87.6954752768,"v":353372.3391175678,"t":1718344800}
+{"o":87.6954752768,"h":87.8599404348,"l":87.1518322438,"c":87.5241143823,"v":328546.7162484227,"t":1718348400}
+{"o":87.5241143823,"h":88.2897514028,"l":87.379171116,"c":88.0053160323,"v":363216.9703337303,"t":1718352000}
+{"o":88.0053160323,"h":88.0074250816,"l":87.1731297652,"c":87.6141902721,"v":342527.0809909964,"t":1718355600}
+{"o":87.6141902721,"h":87.9802183798,"l":87.4281765567,"c":87.6521536431,"v":328468.9031575348,"t":1718359200}
+{"o":87.6521536431,"h":87.9098864538,"l":87.1846536527,"c":87.7850463195,"v":369824.7454739177,"t":1718362800}
+{"o":87.7850463195,"h":88.3437900523,"l":87.6294011897,"c":87.8971174153,"v":474972.1586510743,"t":1718366400}
+{"o":87.8971174153,"h":88.1592488752,"l":87.5640192695,"c":87.6938377651,"v":463961.1559264541,"t":1718370000}
+{"o":87.6938377651,"h":87.744295018,"l":85.223262242,"c":85.9713832489,"v":633571.6298696701,"t":1718373600}
+{"o":85.9713832489,"h":86.4389336432,"l":84.121828897,"c":85.2374166602,"v":668720.793519525,"t":1718377200}
+{"o":85.2374166602,"h":88.0488457895,"l":81.6278964117,"c":86.4712952671,"v":1130373.8071625161,"t":1718380800}
+{"o":86.4712952671,"h":87.2261749072,"l":85.2779344335,"c":86.5685524791,"v":671232.5560171433,"t":1718384400}
+{"o":86.5685524791,"h":87.9634738541,"l":85.239334427,"c":87.494153183,"v":594424.3211192269,"t":1718388000}
+{"o":87.494153183,"h":95.497190608,"l":86.3721829026,"c":94.3804160895,"v":595987.4963100305,"t":1718391600}
+{"o":94.3804160895,"h":95.2374795969,"l":93.0795093287,"c":93.2557132474,"v":451088.097551989,"t":1718395200}
+{"o":93.2557132474,"h":95.4461547947,"l":92.2782856995,"c":93.9490147101,"v":633282.9813328028,"t":1718398800}
+{"o":93.9490147101,"h":94.5269337469,"l":91.4558923492,"c":93.6691161142,"v":610059.5177321956,"t":1718402400}
+{"o":93.6691161142,"h":94.417306485,"l":93.2584136971,"c":94.0211001961,"v":390736.0761231264,"t":1718406000}
+{"o":94.0211001961,"h":94.6837110654,"l":93.9502000525,"c":94.3617963456,"v":392020.7305427605,"t":1718409600}
+{"o":94.3617963456,"h":95.0619534891,"l":93.6405779052,"c":94.2941166508,"v":361678.9439480448,"t":1718413200}
+{"o":94.2941166508,"h":94.7267758162,"l":93.7108329636,"c":94.235523352,"v":310532.730022668,"t":1718416800}
+{"o":94.235523352,"h":94.9861888658,"l":92.7543481086,"c":93.4947234606,"v":321259.9534164051,"t":1718420400}
+{"o":93.4947234606,"h":93.6781849409,"l":93.0194935322,"c":93.411152445,"v":336553.783770663,"t":1718424000}
+{"o":93.411152445,"h":93.9294351532,"l":93.3624945256,"c":93.5074276298,"v":311358.9719210279,"t":1718427600}
+{"o":93.5074276298,"h":93.8766131875,"l":91.9393919875,"c":92.0773488009,"v":330483.8752473415,"t":1718431200}
+{"o":92.0773488009,"h":92.4663862546,"l":91.7076176375,"c":91.7993332527,"v":342889.8455441703,"t":1718434800}
+{"o":91.7993332527,"h":92.2743990242,"l":91.5973060356,"c":91.9825747429,"v":287546.9218884793,"t":1718438400}
+{"o":91.9825747429,"h":92.227761324,"l":91.4970314256,"c":91.7071971236,"v":328225.356630631,"t":1718442000}
+{"o":91.7071971236,"h":92.0871431079,"l":91.3956799993,"c":92.0026597441,"v":282833.6891225043,"t":1718445600}
+{"o":92.0026597441,"h":92.4058944902,"l":91.8820897651,"c":92.3396248583,"v":315028.680877405,"t":1718449200}
+{"o":92.3396248583,"h":92.5391994225,"l":92.0329066036,"c":92.4428064107,"v":315938.2353623886,"t":1718452800}
+{"o":92.4428064107,"h":92.6305011911,"l":91.3643896482,"c":91.8731037859,"v":361308.403584559,"t":1718456400}
+{"o":91.8731037859,"h":91.9380465267,"l":91.4758105146,"c":91.5842360123,"v":463621.600468357,"t":1718460000}
+{"o":91.5842360123,"h":92.3344393625,"l":91.5080837266,"c":92.0814847752,"v":460379.3915944708,"t":1718463600}
+{"o":92.0814847752,"h":93.3537810703,"l":91.9897430957,"c":92.9508523495,"v":397038.8527673784,"t":1718467200}
+{"o":92.9508523495,"h":93.2139304789,"l":92.7359534612,"c":93.1659278865,"v":403633.2691789943,"t":1718470800}
+{"o":93.1659278865,"h":93.2421212994,"l":92.1882642658,"c":92.779344665,"v":419920.6062117675,"t":1718474400}
+{"o":92.779344665,"h":93.0030854106,"l":92.3294650888,"c":92.6693591978,"v":390258.9248717502,"t":1718478000}
+{"o":92.6693591978,"h":92.8653096205,"l":92.1850733241,"c":92.4519412523,"v":383904.5405262877,"t":1718481600}
+{"o":92.4519412523,"h":93.2415880448,"l":92.3818041832,"c":93.0884011207,"v":332549.24489652,"t":1718485200}
+{"o":93.0884011207,"h":93.1893021885,"l":92.7674241047,"c":93.1501704996,"v":328598.7599653288,"t":1718488800}
+{"o":93.1501704996,"h":93.3121240319,"l":93.0185759866,"c":93.1990759853,"v":313341.0127358511,"t":1718492400}
+{"o":93.1990759853,"h":93.2885290437,"l":91.4712125802,"c":91.4983917695,"v":316503.1647305674,"t":1718496000}
+{"o":91.4983917695,"h":91.7976504743,"l":91.244519622,"c":91.5117799762,"v":355077.7777561268,"t":1718499600}
+{"o":91.5117799762,"h":91.5190883473,"l":91.2182098417,"c":91.2702226665,"v":310276.7406682954,"t":1718503200}
+{"o":91.2702226665,"h":91.4397318469,"l":91.0052958605,"c":91.0623483926,"v":293935.3480366998,"t":1718506800}
+{"o":91.0623483926,"h":91.1270792188,"l":89.1851211303,"c":89.1991722645,"v":365132.4654591142,"t":1718510400}
+{"o":89.1991722645,"h":90.5433866284,"l":89.1538666134,"c":90.5070065429,"v":360894.1232037348,"t":1718514000}
+{"o":90.5070065429,"h":90.845760299,"l":90.3053477474,"c":90.7382662668,"v":383228.0508862322,"t":1718517600}
+{"o":90.7382662668,"h":91.0337457293,"l":89.7675593168,"c":89.8157951402,"v":333708.672471498,"t":1718521200}
+{"o":89.8157951402,"h":90.0084845569,"l":89.4926744209,"c":89.5759462417,"v":293593.8911392797,"t":1718524800}
+{"o":89.5759462417,"h":89.9544932019,"l":89.4009683929,"c":89.9522858438,"v":389905.8075164608,"t":1718528400}
+{"o":89.9522858438,"h":90.5547572659,"l":89.7450148774,"c":90.372315041,"v":412736.2558455251,"t":1718532000}
+{"o":90.372315041,"h":90.4567556577,"l":90.0580415967,"c":90.1073862953,"v":322047.1766898753,"t":1718535600}
+{"o":90.1073862953,"h":90.4010645061,"l":89.9663708653,"c":90.1724129757,"v":367988.4710814309,"t":1718539200}
+{"o":90.1724129757,"h":90.7424855618,"l":90.1329399289,"c":90.6664330894,"v":477020.9237291515,"t":1718542800}
+{"o":90.6664330894,"h":91.2825458172,"l":90.4942262228,"c":90.9454917007,"v":462969.0075910983,"t":1718546400}
+{"o":90.9454917007,"h":92.7653198817,"l":90.9146466859,"c":92.644257227,"v":417034.8980686435,"t":1718550000}
+{"o":92.644257227,"h":93.0878424502,"l":92.2420888098,"c":92.4650086702,"v":409257.3112076503,"t":1718553600}
+{"o":92.4650086702,"h":92.8899800456,"l":92.1290407946,"c":92.2571251382,"v":372409.3057904909,"t":1718557200}
+{"o":92.2571251382,"h":92.6299310709,"l":91.9972851673,"c":92.5322946582,"v":368548.0967697001,"t":1718560800}
+{"o":92.5322946582,"h":92.9113085058,"l":92.4336079671,"c":92.7217747533,"v":452844.1915710998,"t":1718564400}
+{"o":92.7217747533,"h":93.6188069964,"l":86.5980660853,"c":93.3855351089,"v":329142.8556307932,"t":1718568000}
+{"o":93.3855351089,"h":97.3295806708,"l":93.2236317738,"c":97.1531243507,"v":332319.160127226,"t":1718571600}
+{"o":97.1531243507,"h":98.3756783438,"l":97.1185603679,"c":97.9183296941,"v":448914.6572977541,"t":1718575200}
+{"o":97.9183296941,"h":98.5158548933,"l":97.7840945261,"c":98.4964643703,"v":325849.5833573095,"t":1718578800}
+{"o":98.4964643703,"h":98.8107838138,"l":97.8994558932,"c":97.9737238887,"v":382420.8519064143,"t":1718582400}
+{"o":97.9737238887,"h":98.067685575,"l":96.7162578739,"c":96.9715122296,"v":403048.707056792,"t":1718586000}
+{"o":96.9715122296,"h":97.0417284717,"l":96.1804374516,"c":96.7388078253,"v":421168.4256828678,"t":1718589600}
+{"o":96.7388078253,"h":96.7634353725,"l":95.7955767858,"c":95.8851729381,"v":373130.0419513053,"t":1718593200}
+{"o":95.8851729381,"h":96.6931398707,"l":95.3818665195,"c":96.6569357684,"v":348146.0638041,"t":1718596800}
+{"o":96.6569357684,"h":97.4190911241,"l":96.0053136506,"c":96.5856618721,"v":378403.8100128283,"t":1718600400}
+{"o":96.5856618721,"h":96.6528206061,"l":95.4384596416,"c":95.6099294202,"v":461786.7322636967,"t":1718604000}
+{"o":95.6099294202,"h":96.3492544706,"l":95.1985598718,"c":95.722099714,"v":490862.2715213429,"t":1718607600}
+{"o":95.722099714,"h":96.1739051268,"l":94.6293043051,"c":95.0671881284,"v":476817.3654520254,"t":1718611200}
+{"o":95.0671881284,"h":95.6751271422,"l":93.9078584792,"c":94.1300062275,"v":503354.8303109842,"t":1718614800}
+{"o":94.1300062275,"h":94.2510848238,"l":92.3504292892,"c":93.3499047354,"v":566800.8317755818,"t":1718618400}
+{"o":93.3499047354,"h":94.4503531972,"l":93.2275602931,"c":93.8372624747,"v":556883.2177773905,"t":1718622000}
+{"o":93.8372624747,"h":101.6524768193,"l":92.4509258275,"c":99.8667259423,"v":597253.0633667898,"t":1718625600}
+{"o":99.8667259423,"h":100.5232138072,"l":98.4645676572,"c":99.4528180326,"v":570355.9672296119,"t":1718629200}
+{"o":99.4528180326,"h":101.0212461022,"l":97.9520411403,"c":98.7473686957,"v":639322.1340560627,"t":1718632800}
+{"o":98.7473686957,"h":99.1118165607,"l":96.0120821071,"c":97.1986569899,"v":698711.7436434363,"t":1718636400}
+{"o":97.1986569899,"h":99.0783164818,"l":95.8916306117,"c":98.6431601454,"v":735494.754870019,"t":1718640000}
+{"o":98.6431601454,"h":99.8241740869,"l":98.6296902999,"c":99.5773311807,"v":634039.173577403,"t":1718643600}
+{"o":99.5773311807,"h":101.0328031962,"l":99.0212455945,"c":100.2465454273,"v":719287.8975947836,"t":1718647200}
+{"o":100.2465454273,"h":100.2894889496,"l":98.8253854198,"c":98.9694713478,"v":620361.7092359615,"t":1718650800}
+{"o":98.9694713478,"h":99.6862564434,"l":97.3968736865,"c":98.5552030797,"v":713346.9534347095,"t":1718654400}
+{"o":98.5552030797,"h":99.1387207298,"l":97.5693346309,"c":98.6749756717,"v":693196.5950430754,"t":1718658000}
+{"o":98.6749756717,"h":99.2622378892,"l":98.3634290719,"c":99.1568173181,"v":830898.5381603579,"t":1718661600}
+{"o":99.1568173181,"h":99.4241499366,"l":98.5073219827,"c":98.8139186734,"v":1263993.5591037269,"t":1718665200}
+{"o":98.8139186734,"h":99.152272633,"l":96.5889155068,"c":97.5563914205,"v":1144319.8459864238,"t":1718668800}
+{"o":97.5563914205,"h":97.8978106501,"l":88.6172472608,"c":91.4778131692,"v":1455313.7273302439,"t":1718672400}
+{"o":91.4778131692,"h":95.4948230445,"l":90.2127661833,"c":94.7960833127,"v":1245016.4570462571,"t":1718676000}
+{"o":94.7960833127,"h":107.4761810932,"l":94.0957439523,"c":100.0614242617,"v":959247.6677068527,"t":1718679600}
+{"o":100.0614242617,"h":101.2188773325,"l":99.3754687008,"c":100.8221700852,"v":1203322.591119081,"t":1718683200}
+{"o":100.8221700852,"h":101.6859335666,"l":100.470229597,"c":100.5983572754,"v":920870.1694740301,"t":1718686800}
+{"o":100.5983572754,"h":101.0784387231,"l":99.8508112943,"c":100.2864365635,"v":635524.5989687541,"t":1718690400}
+{"o":100.2864365635,"h":101.0226995402,"l":100.2085182976,"c":100.7983180804,"v":618537.9532454311,"t":1718694000}
+{"o":100.7983180804,"h":102.3787344199,"l":100.6202629461,"c":102.1547367047,"v":686271.554101489,"t":1718697600}
+{"o":102.1547367047,"h":102.3009398213,"l":101.1266419167,"c":101.2284835637,"v":476035.3700702289,"t":1718701200}
+{"o":101.2284835637,"h":102.045675087,"l":100.8516099852,"c":101.4789263908,"v":477139.1903533334,"t":1718704800}
+{"o":101.4789263908,"h":101.7155310806,"l":99.9700794945,"c":101.0812620314,"v":653385.8939488895,"t":1718708400}
+{"o":101.0812620314,"h":101.4305741307,"l":99.7081709883,"c":100.2495061349,"v":733860.4243297086,"t":1718712000}
+{"o":100.2495061349,"h":100.4384901183,"l":97.9100780409,"c":98.9196877713,"v":855188.8952798558,"t":1718715600}
+{"o":98.9196877713,"h":101.529757336,"l":89.7902703429,"c":91.6926453583,"v":1060238.4058355996,"t":1718719200}
+{"o":91.6926453583,"h":92.905223174,"l":90.9451520393,"c":92.2770803984,"v":752309.5276285748,"t":1718722800}
+{"o":92.2770803984,"h":92.3784321743,"l":90.3696921191,"c":91.4148451648,"v":783053.2613498212,"t":1718726400}
+{"o":91.4148451648,"h":91.7911908953,"l":90.0227137096,"c":90.0705506289,"v":791170.6876766019,"t":1718730000}
+{"o":90.0705506289,"h":91.1441236817,"l":89.3817169999,"c":89.7888822744,"v":955943.516010342,"t":1718733600}
+{"o":89.7888822744,"h":90.2384449472,"l":88.413206735,"c":90.1698758875,"v":1021553.5805818083,"t":1718737200}
+{"o":90.1698758875,"h":92.9323841948,"l":89.3560594067,"c":92.7177429355,"v":966632.9438722614,"t":1718740800}
+{"o":92.7177429355,"h":98.9430999057,"l":92.4787288508,"c":98.406158079,"v":804933.5652946697,"t":1718744400}
+{"o":98.406158079,"h":98.4653249017,"l":97.356106788,"c":98.2690143955,"v":623009.4303330944,"t":1718748000}
+{"o":98.2690143955,"h":98.3428909537,"l":97.5035909449,"c":98.1422257875,"v":523603.1392736156,"t":1718751600}
+{"o":98.1422257875,"h":98.7796192966,"l":97.203575777,"c":98.5585696805,"v":851349.3700426979,"t":1718755200}
+{"o":98.5585696805,"h":100.4517257169,"l":97.9426649327,"c":98.5445462301,"v":1044756.0053634559,"t":1718758800}
+{"o":98.5445462301,"h":100.1914191638,"l":98.5042260759,"c":99.3446350126,"v":726335.4395438358,"t":1718762400}
+{"o":99.3446350126,"h":101.1323814576,"l":99.2317572759,"c":100.13211068,"v":712285.0707198197,"t":1718766000}
+{"o":100.13211068,"h":100.9058301469,"l":99.8922869654,"c":100.4861944885,"v":505820.7495425405,"t":1718769600}
+{"o":100.4861944885,"h":100.8035495633,"l":99.5630555724,"c":100.0047958702,"v":462173.4227424977,"t":1718773200}
+{"o":100.0047958702,"h":101.3328412047,"l":99.7920350653,"c":101.1521270352,"v":478705.8173278506,"t":1718776800}
+{"o":101.1521270352,"h":101.3473768051,"l":97.1836450053,"c":97.3204166437,"v":412127.7741723481,"t":1718780400}
+{"o":97.3204166437,"h":98.1215072702,"l":96.2783868736,"c":97.0616792201,"v":375312.0953068068,"t":1718784000}
+{"o":97.0616792201,"h":97.4389102098,"l":96.3776375482,"c":96.9004855355,"v":425268.0135228529,"t":1718787600}
+{"o":96.9004855355,"h":97.5312700671,"l":96.4175200487,"c":97.4853577284,"v":408228.8013839965,"t":1718791200}
+{"o":97.4853577284,"h":97.6362021853,"l":95.7870892028,"c":96.5026592048,"v":465443.9501931133,"t":1718794800}
+{"o":96.5026592048,"h":97.1850908417,"l":94.177246794,"c":94.9787773054,"v":503396.1399329287,"t":1718798400}
+{"o":94.9787773054,"h":95.1848319529,"l":94.2754184546,"c":94.2754184546,"v":494518.9430948533,"t":1718802000}
+{"o":94.2754184546,"h":98.1350776146,"l":92.9342857154,"c":97.3134304891,"v":692863.1074394278,"t":1718805600}
+{"o":97.3134304891,"h":97.8450830337,"l":95.959992471,"c":96.5261216662,"v":576428.503609083,"t":1718809200}
+{"o":96.5261216662,"h":96.9969833153,"l":95.2071781771,"c":95.8628811139,"v":577436.1919188334,"t":1718812800}
+{"o":95.8628811139,"h":97.4873416139,"l":94.3324047173,"c":95.4602024227,"v":575685.0451259802,"t":1718816400}
+{"o":95.4602024227,"h":95.9963473319,"l":94.3802237204,"c":94.5353098887,"v":570365.5879921335,"t":1718820000}
+{"o":94.5353098887,"h":95.2544783972,"l":93.1190243389,"c":94.5482590926,"v":711618.8830868661,"t":1718823600}
+{"o":94.5482590926,"h":94.7482117549,"l":92.8986468923,"c":93.2778181229,"v":818038.4780104681,"t":1718827200}
+{"o":93.2778181229,"h":93.7540189524,"l":91.6583100649,"c":92.3946478142,"v":726572.611599026,"t":1718830800}
+{"o":92.3946478142,"h":93.2207692956,"l":91.6149116687,"c":92.297651742,"v":550712.6674601582,"t":1718834400}
+{"o":92.297651742,"h":93.7225570743,"l":92.1683719794,"c":93.5490068456,"v":742537.7379283872,"t":1718838000}
+{"o":93.5490068456,"h":94.5147751244,"l":92.9590997782,"c":93.91943781,"v":702462.8645887438,"t":1718841600}
+{"o":93.91943781,"h":95.3138813311,"l":92.4094557372,"c":93.2272900378,"v":665485.3233646177,"t":1718845200}
+{"o":93.2272900378,"h":93.8944057951,"l":92.3076788286,"c":92.9115704599,"v":523972.4407418393,"t":1718848800}
+{"o":92.9115704599,"h":92.9704027882,"l":91.1898117028,"c":91.4897360291,"v":462634.6483037241,"t":1718852400}
+{"o":91.4897360291,"h":92.8120115176,"l":90.2380559568,"c":91.454535855,"v":497668.2398616,"t":1718856000}
+{"o":91.454535855,"h":92.87881227,"l":90.794959257,"c":92.3342469983,"v":547253.350028254,"t":1718859600}
+{"o":92.3342469983,"h":93.0341753138,"l":91.5428808629,"c":91.7345892988,"v":536326.1119048924,"t":1718863200}
+{"o":91.7345892988,"h":93.3944818362,"l":90.6968360782,"c":91.8244004066,"v":593170.9387159455,"t":1718866800}
+{"o":91.8244004066,"h":92.2534871621,"l":91.3931035761,"c":92.2534871621,"v":500363.4681887181,"t":1718870400}
+{"o":92.2534871621,"h":92.4760813368,"l":91.8769018937,"c":92.053500021,"v":554281.7381593672,"t":1718874000}
+{"o":92.053500021,"h":93.4334420663,"l":91.0611340667,"c":92.6727428493,"v":606902.8089241495,"t":1718877600}
+{"o":92.6727428493,"h":94.5265762629,"l":91.6592640694,"c":93.157376016,"v":660325.4434199677,"t":1718881200}
+{"o":93.157376016,"h":95.4660351823,"l":92.4371602542,"c":94.181646163,"v":636721.1833436682,"t":1718884800}
+{"o":94.181646163,"h":95.2046787872,"l":91.8135229087,"c":92.4918307464,"v":714621.7099336551,"t":1718888400}
+{"o":92.4918307464,"h":93.8987935995,"l":90.877712973,"c":92.9221625975,"v":890319.2829467211,"t":1718892000}
+{"o":92.9221625975,"h":93.1728530804,"l":91.63478773,"c":91.7317516232,"v":732763.6008185348,"t":1718895600}
+{"o":91.7317516232,"h":93.5386035248,"l":90.8031792581,"c":92.3574719268,"v":778566.522054116,"t":1718899200}
+{"o":92.3574719268,"h":93.5115440444,"l":92.0162083253,"c":93.3360726689,"v":710130.9560065056,"t":1718902800}
+{"o":93.3360726689,"h":95.5323633652,"l":93.0140505036,"c":94.1140159861,"v":751070.0531074601,"t":1718906400}
+{"o":94.1140159861,"h":94.334315575,"l":93.55325905,"c":94.0463675791,"v":599792.3404453034,"t":1718910000}
+{"o":94.0463675791,"h":94.322014156,"l":93.6401921206,"c":94.0956568683,"v":699309.3111832642,"t":1718913600}
+{"o":94.0956568683,"h":94.5813040134,"l":93.6532258484,"c":93.7272608653,"v":480742.4872693023,"t":1718917200}
+{"o":93.7272608653,"h":94.2549872178,"l":93.4776533552,"c":93.7214651054,"v":457056.1335925082,"t":1718920800}
+{"o":93.7214651054,"h":94.5348454997,"l":93.3395152301,"c":93.9845082019,"v":440148.2640492231,"t":1718924400}
+{"o":93.9845082019,"h":95.5843170025,"l":93.0874663223,"c":94.0845482799,"v":561612.6419469021,"t":1718928000}
+{"o":94.0845482799,"h":95.1334809716,"l":92.6350728739,"c":93.8390416884,"v":546911.5877199897,"t":1718931600}
+{"o":93.8390416884,"h":94.6335496503,"l":92.3192801316,"c":93.3755931324,"v":420659.4853213294,"t":1718935200}
+{"o":93.3755931324,"h":93.7739812079,"l":92.4762743942,"c":93.4541004901,"v":491882.4545111312,"t":1718938800}
+{"o":93.4541004901,"h":93.8915958009,"l":92.4303594548,"c":93.3994438575,"v":480997.8888599278,"t":1718942400}
+{"o":93.3994438575,"h":93.4809059393,"l":92.7529926919,"c":93.3391020817,"v":414319.3753615487,"t":1718946000}
+{"o":93.3391020817,"h":93.4966873132,"l":92.6725357216,"c":93.006913362,"v":427807.6229562222,"t":1718949600}
+{"o":93.006913362,"h":94.3409621559,"l":91.7077553694,"c":93.1768573776,"v":437877.9012488991,"t":1718953200}
+{"o":93.1768573776,"h":93.6507933483,"l":91.4921284586,"c":92.3745499316,"v":578027.9554436402,"t":1718956800}
+{"o":92.3745499316,"h":94.6325279694,"l":90.4611970928,"c":92.1433443547,"v":586162.6507610297,"t":1718960400}
+{"o":92.1433443547,"h":92.4609620389,"l":91.1112255802,"c":91.707219028,"v":473740.9293246336,"t":1718964000}
+{"o":91.707219028,"h":92.1752039424,"l":91.3962581996,"c":91.7264606317,"v":456356.5610069007,"t":1718967600}
+{"o":91.7264606317,"h":92.9903907295,"l":90.6772374172,"c":92.0550303218,"v":583847.4264004388,"t":1718971200}
+{"o":92.0550303218,"h":92.4568999585,"l":90.1963013341,"c":91.6709424139,"v":691174.8948804826,"t":1718974800}
+{"o":91.6709424139,"h":94.0122606407,"l":89.6986614594,"c":92.0417827463,"v":686777.9611370015,"t":1718978400}
+{"o":92.0417827463,"h":93.262101308,"l":90.3851338244,"c":91.5672507804,"v":696780.1295879476,"t":1718982000}
+{"o":91.5672507804,"h":91.8025546916,"l":90.7124762918,"c":91.0704539145,"v":504741.7139707824,"t":1718985600}
+{"o":91.0704539145,"h":92.519567542,"l":89.7528361878,"c":91.1422217862,"v":546991.7705366635,"t":1718989200}
+{"o":91.1422217862,"h":93.724692224,"l":90.7793048046,"c":93.6743411268,"v":745649.4798288029,"t":1718992800}
+{"o":93.6743411268,"h":94.7702183107,"l":93.0700923269,"c":93.9102715584,"v":586391.1847411123,"t":1718996400}
+{"o":93.9102715584,"h":95.4108546182,"l":93.8442623152,"c":94.4122275912,"v":526733.267834801,"t":1719000000}
+{"o":94.4122275912,"h":95.7494348409,"l":93.3209016682,"c":94.9542107792,"v":511084.5779442755,"t":1719003600}
+{"o":94.9542107792,"h":95.8027806572,"l":94.5171643089,"c":95.6920868457,"v":476468.0751924975,"t":1719007200}
+{"o":95.6920868457,"h":96.1090645327,"l":94.3184143513,"c":94.9394985503,"v":495108.2829781219,"t":1719010800}
+{"o":94.9394985503,"h":95.5121628144,"l":93.8506629987,"c":94.7130923364,"v":346107.5434436238,"t":1719014400}
+{"o":94.7130923364,"h":95.1287217931,"l":94.4435548259,"c":94.7807528869,"v":310280.7557384344,"t":1719018000}
+{"o":94.7807528869,"h":95.9182377999,"l":94.7225581419,"c":95.6890340103,"v":339961.0151104587,"t":1719021600}
+{"o":95.6890340103,"h":96.3485210929,"l":95.1716946709,"c":96.2073042877,"v":356936.1438145908,"t":1719025200}
+{"o":96.2073042877,"h":96.3656480972,"l":95.9152239255,"c":96.246835239,"v":357053.5185238914,"t":1719028800}
+{"o":96.246835239,"h":96.8979618083,"l":96.0802183145,"c":96.8102150094,"v":373566.0344913713,"t":1719032400}
+{"o":96.8102150094,"h":97.6570287305,"l":96.2912218331,"c":96.3310760345,"v":378637.9405437256,"t":1719036000}
+{"o":96.3310760345,"h":96.5030727145,"l":95.774519578,"c":95.9768134816,"v":342989.0086840007,"t":1719039600}
+{"o":95.9768134816,"h":96.0615618181,"l":95.2319146641,"c":95.3868254445,"v":357779.6219246773,"t":1719043200}
+{"o":95.3868254445,"h":95.8307332929,"l":95.1770184578,"c":95.7344665014,"v":335225.8714462725,"t":1719046800}
+{"o":95.7344665014,"h":95.8722083224,"l":95.3339170133,"c":95.5601469099,"v":317749.7972583974,"t":1719050400}
+{"o":95.5601469099,"h":95.8510435323,"l":95.2326684566,"c":95.7502293269,"v":314611.6149943193,"t":1719054000}
+{"o":95.7502293269,"h":95.9459228906,"l":95.5438054836,"c":95.5865520175,"v":323864.9213633508,"t":1719057600}
+{"o":95.5865520175,"h":95.7154145809,"l":95.2730008512,"c":95.4076300652,"v":364104.3761681793,"t":1719061200}
+{"o":95.4076300652,"h":95.9426257787,"l":95.4076300652,"c":95.746371833,"v":361825.9348575255,"t":1719064800}
+{"o":95.746371833,"h":95.8966771149,"l":95.3643562809,"c":95.54678552,"v":495972.2596158684,"t":1719068400}
+{"o":95.54678552,"h":95.8790205455,"l":95.3677810942,"c":95.8683548664,"v":403156.2790727274,"t":1719072000}
+{"o":95.8683548664,"h":96.105836197,"l":95.3671724238,"c":95.4165579136,"v":353723.1121206234,"t":1719075600}
+{"o":95.4165579136,"h":95.6405927823,"l":95.3592266948,"c":95.5146257051,"v":331254.1444796327,"t":1719079200}
+{"o":95.5146257051,"h":95.7657625326,"l":95.381241888,"c":95.74703903,"v":385758.9191291651,"t":1719082800}
+{"o":95.74703903,"h":95.7962213467,"l":95.3985000402,"c":95.5710661574,"v":398977.8594414704,"t":1719086400}
+{"o":95.5710661574,"h":95.7700666583,"l":95.4883391425,"c":95.7655847343,"v":345204.9878640978,"t":1719090000}
+{"o":95.7655847343,"h":95.8434649995,"l":95.4578440189,"c":95.5956570942,"v":328290.262908618,"t":1719093600}
+{"o":95.5956570942,"h":95.6359779929,"l":94.7726308282,"c":95.1762438138,"v":323478.6107779967,"t":1719097200}
+{"o":95.1762438138,"h":96.1493104935,"l":95.1021297913,"c":95.8418988569,"v":398460.890688222,"t":1719100800}
+{"o":95.8418988569,"h":96.299634774,"l":95.545076791,"c":96.058289069,"v":368275.5655954111,"t":1719104400}
+{"o":96.058289069,"h":96.1856768071,"l":95.576758643,"c":95.9251595498,"v":373292.221549905,"t":1719108000}
+{"o":95.9251595498,"h":96.257391104,"l":94.5736679795,"c":94.8143254629,"v":339105.5957893952,"t":1719111600}
+{"o":94.8143254629,"h":95.0214639775,"l":94.688364073,"c":94.6890647096,"v":287188.4996723357,"t":1719115200}
+{"o":94.6890647096,"h":94.920105385,"l":94.451509554,"c":94.6016434779,"v":279278.691719629,"t":1719118800}
+{"o":94.6016434779,"h":94.787019326,"l":94.5019758057,"c":94.5696651037,"v":296286.0257183347,"t":1719122400}
+{"o":94.5696651037,"h":94.8712557109,"l":94.5287392148,"c":94.8384633846,"v":267885.9023440448,"t":1719126000}
+{"o":94.8384633846,"h":94.860725099,"l":94.5872914575,"c":94.6776614564,"v":248740.7941037841,"t":1719129600}
+{"o":94.6776614564,"h":94.8505144606,"l":93.8460707005,"c":94.1513701463,"v":278340.0608626865,"t":1719133200}
+{"o":94.1513701463,"h":94.2378845356,"l":93.5353764045,"c":93.6218532936,"v":292439.5103867667,"t":1719136800}
+{"o":93.6218532936,"h":94.2045010166,"l":93.3508606413,"c":94.0606219374,"v":349624.8610917766,"t":1719140400}
+{"o":94.0606219374,"h":94.3013438807,"l":93.8771379618,"c":93.8841373858,"v":368233.4052978224,"t":1719144000}
+{"o":93.8841373858,"h":94.2135277487,"l":93.6011655573,"c":93.7358818097,"v":347224.1597561518,"t":1719147600}
+{"o":93.7358818097,"h":94.3439907069,"l":92.6860145664,"c":93.1050673673,"v":427703.0384076782,"t":1719151200}
+{"o":93.1050673673,"h":93.4362138816,"l":92.52460306,"c":92.651583152,"v":429230.9772564804,"t":1719154800}
+{"o":92.651583152,"h":93.0206398492,"l":91.6112007291,"c":92.0384573999,"v":507774.3870675993,"t":1719158400}
+{"o":92.0384573999,"h":92.6932286516,"l":89.8896866363,"c":90.3664717874,"v":484891.981840356,"t":1719162000}
+{"o":90.3664717874,"h":90.8848942978,"l":90.3295639252,"c":90.751152437,"v":394146.8033080046,"t":1719165600}
+{"o":90.751152437,"h":91.2767081553,"l":90.4510352132,"c":90.5597791023,"v":363040.9072457933,"t":1719169200}
+{"o":90.5597791023,"h":91.2790719613,"l":88.3228911514,"c":90.5708048346,"v":569587.0614111288,"t":1719172800}
+{"o":90.5708048346,"h":90.8280365413,"l":89.8559050239,"c":90.5998307857,"v":488248.2481880004,"t":1719176400}
+{"o":90.5998307857,"h":90.6183502079,"l":89.2380098253,"c":89.6213573115,"v":508051.0527174894,"t":1719180000}
+{"o":89.6213573115,"h":89.821746557,"l":88.8986015989,"c":89.2606643777,"v":410132.9546926764,"t":1719183600}
+{"o":89.2606643777,"h":90.0677910387,"l":88.9150308439,"c":89.5254816292,"v":466617.1739678488,"t":1719187200}
+{"o":89.5254816292,"h":89.6565304232,"l":87.7084880447,"c":88.6124555331,"v":597136.3858381312,"t":1719190800}
+{"o":88.6124555331,"h":88.9210117828,"l":87.4652400706,"c":87.9374619417,"v":449031.6483925479,"t":1719194400}
+{"o":87.9374619417,"h":88.5525716706,"l":87.4646248867,"c":87.601327289,"v":422332.2836663802,"t":1719198000}
+{"o":87.601327289,"h":88.7293732461,"l":86.968041216,"c":88.2987028584,"v":453637.4655519248,"t":1719201600}
+{"o":88.2987028584,"h":88.9699903858,"l":86.2760078632,"c":86.997831497,"v":622494.1520758943,"t":1719205200}
+{"o":86.997831497,"h":87.8743562056,"l":86.9829738932,"c":87.7425298861,"v":440261.3584233884,"t":1719208800}
+{"o":87.7425298861,"h":93.7496617037,"l":83.7093370718,"c":91.1979586036,"v":382915.2831257889,"t":1719212400}
+{"o":91.1979586036,"h":92.2711828325,"l":90.7376366383,"c":91.7134297667,"v":418898.7489984193,"t":1719216000}
+{"o":91.7134297667,"h":92.2105296836,"l":88.7330436416,"c":91.8600781586,"v":745340.599992511,"t":1719219600}
+{"o":91.8600781586,"h":92.7840302201,"l":91.7364324743,"c":92.4181246425,"v":644432.3649668086,"t":1719223200}
+{"o":92.4181246425,"h":92.8750562837,"l":91.7078627099,"c":92.6243582794,"v":454956.0729916082,"t":1719226800}
+{"o":92.6243582794,"h":93.872475969,"l":92.3287256848,"c":93.4260507116,"v":553352.9031893713,"t":1719230400}
+{"o":93.4260507116,"h":94.3854239287,"l":91.964992762,"c":94.0205603347,"v":668706.2461313547,"t":1719234000}
+{"o":94.0205603347,"h":94.6408343588,"l":93.0018432189,"c":93.60120404,"v":695096.1163504593,"t":1719237600}
+{"o":93.60120404,"h":94.0124062035,"l":90.4523727873,"c":92.0212808431,"v":1016936.6862056536,"t":1719241200}
+{"o":92.0212808431,"h":92.9090038255,"l":91.6814999847,"c":92.25100817,"v":818111.8721249488,"t":1719244800}
+{"o":92.25100817,"h":94.2776247817,"l":91.9824971305,"c":93.3717743198,"v":1089992.1217538279,"t":1719248400}
+{"o":93.3717743198,"h":94.9056537729,"l":92.1938003441,"c":94.9032945376,"v":818289.227755405,"t":1719252000}
+{"o":94.9032945376,"h":94.9356971519,"l":89.7082708469,"c":90.110108351,"v":812952.5220827836,"t":1719255600}
+{"o":90.110108351,"h":91.242866345,"l":88.6524732602,"c":90.7233548409,"v":1116086.6965891081,"t":1719259200}
+{"o":90.7233548409,"h":92.9301131511,"l":90.5649728725,"c":92.6144166228,"v":1028591.4933070021,"t":1719262800}
+{"o":92.6144166228,"h":93.0059016401,"l":92.082045511,"c":92.1248534732,"v":668711.2929655515,"t":1719266400}
+{"o":92.1248534732,"h":93.8498983418,"l":92.1228665267,"c":93.6419156553,"v":661468.6557645261,"t":1719270000}
+{"o":93.6419156553,"h":94.1209363137,"l":93.2361893319,"c":93.650749269,"v":620091.1826388822,"t":1719273600}
+{"o":93.650749269,"h":93.7726445259,"l":92.8431611035,"c":93.5239720546,"v":583805.1727418144,"t":1719277200}
+{"o":93.5239720546,"h":94.3892559684,"l":93.083328055,"c":94.1168646612,"v":527679.7226614973,"t":1719280800}
+{"o":94.1168646612,"h":96.6458567596,"l":93.8785217025,"c":96.1139447728,"v":708946.9036638374,"t":1719284400}
+{"o":96.1139447728,"h":96.5462712619,"l":95.5859959047,"c":96.4750941635,"v":493351.5562891437,"t":1719288000}
+{"o":96.4750941635,"h":96.8546774613,"l":95.8473449137,"c":96.0517206472,"v":535346.9763955515,"t":1719291600}
+{"o":96.0517206472,"h":96.3682240775,"l":95.7321933514,"c":96.2401193029,"v":432165.8940534461,"t":1719295200}
+{"o":96.2401193029,"h":96.4789896872,"l":95.2966317508,"c":95.3603070485,"v":433991.3365438864,"t":1719298800}
+{"o":95.3603070485,"h":95.7745052113,"l":94.3698674587,"c":95.0517203655,"v":403402.2644858253,"t":1719302400}
+{"o":95.0517203655,"h":97.3380923569,"l":94.8019324428,"c":96.9650480431,"v":535593.1456896347,"t":1719306000}
+{"o":96.9650480431,"h":98.433787476,"l":96.5732070074,"c":98.1772079316,"v":518886.8020460387,"t":1719309600}
+{"o":98.1772079316,"h":98.2606734315,"l":97.0570778631,"c":97.5001207835,"v":505493.4882957159,"t":1719313200}
+{"o":97.5001207835,"h":97.74707756,"l":96.5478965474,"c":96.7104004147,"v":539777.2560155465,"t":1719316800}
+{"o":96.7104004147,"h":97.4565045303,"l":96.0808887755,"c":96.8056019496,"v":606579.8428677686,"t":1719320400}
+{"o":96.8056019496,"h":98.4827708064,"l":96.701797946,"c":97.7663420333,"v":632791.2950821485,"t":1719324000}
+{"o":97.7663420333,"h":99.4052304788,"l":96.6709153939,"c":98.1704762732,"v":713459.493786009,"t":1719327600}
+{"o":98.1704762732,"h":98.3103194414,"l":96.6148596405,"c":96.8165589687,"v":638036.2390354212,"t":1719331200}
+{"o":96.8165589687,"h":97.7110259506,"l":96.6530566958,"c":96.7018922246,"v":509579.0531711516,"t":1719334800}
+{"o":96.7018922246,"h":98.1514125837,"l":96.4709529192,"c":97.9926351187,"v":561803.0956931362,"t":1719338400}
+{"o":97.9926351187,"h":98.1904552886,"l":97.3724163774,"c":97.7051588146,"v":497392.2694201638,"t":1719342000}
+{"o":97.7051588146,"h":97.8641977798,"l":97.2220570036,"c":97.3728866136,"v":466819.8543719609,"t":1719345600}
+{"o":97.3728866136,"h":97.3728866136,"l":96.5966558512,"c":96.6907190318,"v":461793.552752545,"t":1719349200}
+{"o":96.6907190318,"h":97.2564652478,"l":96.109419859,"c":96.3499539812,"v":519073.5309812759,"t":1719352800}
+{"o":96.3499539812,"h":97.4052868089,"l":95.6213036731,"c":96.120431161,"v":586342.7647808127,"t":1719356400}
+{"o":96.120431161,"h":96.6103594883,"l":95.8577531927,"c":96.0586623315,"v":469452.1303482301,"t":1719360000}
+{"o":96.0586623315,"h":98.1628387602,"l":95.9240867491,"c":97.8687759496,"v":562593.9291904753,"t":1719363600}
+{"o":97.8687759496,"h":98.8342877547,"l":97.5513955208,"c":97.7576090709,"v":518708.0726828961,"t":1719367200}
+{"o":97.7576090709,"h":98.0529308126,"l":97.0116799572,"c":97.4866228369,"v":472808.488622178,"t":1719370800}
+{"o":97.4866228369,"h":97.7210880572,"l":96.3448402115,"c":96.3848386879,"v":449732.8386650042,"t":1719374400}
+{"o":96.3848386879,"h":96.8794963131,"l":95.9735004488,"c":96.3093689993,"v":648044.2771772658,"t":1719378000}
+{"o":96.3093689993,"h":96.8260634451,"l":96.1472139435,"c":96.3954825722,"v":447327.1897888617,"t":1719381600}
+{"o":96.3954825722,"h":97.2284038136,"l":96.2883441862,"c":97.0863167854,"v":393840.9250043111,"t":1719385200}
+{"o":97.0863167854,"h":97.2822055527,"l":95.8381079054,"c":96.0928205413,"v":359516.4184246243,"t":1719388800}
+{"o":96.0928205413,"h":96.5791983273,"l":95.8744773367,"c":96.3576014505,"v":361034.837067995,"t":1719392400}
+{"o":96.3576014505,"h":97.2907023409,"l":95.75452143,"c":96.6623327214,"v":389920.192721538,"t":1719396000}
+{"o":96.6623327214,"h":97.3270790152,"l":96.5386772085,"c":97.0079816237,"v":487560.2253684623,"t":1719399600}
+{"o":97.0079816237,"h":97.3535654777,"l":96.5154526771,"c":96.8466508983,"v":460968.9655518942,"t":1719403200}
+{"o":96.8466508983,"h":99.071538564,"l":96.5624753165,"c":98.9080227425,"v":588721.8791930111,"t":1719406800}
+{"o":98.9080227425,"h":99.4830749805,"l":98.0605035173,"c":98.3310764701,"v":584629.3757715005,"t":1719410400}
+{"o":98.3310764701,"h":98.393257463,"l":97.023599688,"c":97.6601428001,"v":580436.8399649501,"t":1719414000}
+{"o":97.6601428001,"h":98.8401963106,"l":96.7161495539,"c":97.7985809959,"v":533692.7031001817,"t":1719417600}
+{"o":97.7985809959,"h":98.0940435464,"l":93.3681088517,"c":97.9700032405,"v":930262.292969802,"t":1719421200}
+{"o":97.9700032405,"h":98.0656156404,"l":97.1377150018,"c":97.5722051987,"v":464650.4179121269,"t":1719424800}
+{"o":97.5722051987,"h":99.0802808604,"l":97.31289599,"c":99.018116116,"v":562250.2741247015,"t":1719428400}
+{"o":99.018116116,"h":99.5421344497,"l":97.9541655969,"c":98.5346676069,"v":540255.9408314122,"t":1719432000}
+{"o":98.5346676069,"h":99.1546737029,"l":98.2453437089,"c":98.944145472,"v":521393.6065382551,"t":1719435600}
+{"o":98.944145472,"h":99.5198527303,"l":98.4522563419,"c":98.7651149849,"v":486953.9289465853,"t":1719439200}
+{"o":98.7651149849,"h":98.9007897793,"l":98.0348725875,"c":98.3682469887,"v":435502.0215435317,"t":1719442800}
+{"o":98.3682469887,"h":98.8134305488,"l":97.7802413679,"c":98.3488422465,"v":425784.0746213481,"t":1719446400}
+{"o":98.3488422465,"h":98.5179364846,"l":97.8795622384,"c":98.1289344725,"v":431230.5989430818,"t":1719450000}
+{"o":98.1289344725,"h":98.4427678929,"l":97.4733994395,"c":98.3705897571,"v":401272.6868949856,"t":1719453600}
+{"o":98.3705897571,"h":99.1262456989,"l":98.1157038622,"c":98.8426204598,"v":389680.8060685179,"t":1719457200}
+{"o":98.8426204598,"h":99.0389901039,"l":98.3914506263,"c":98.4684134757,"v":413069.5431615208,"t":1719460800}
+{"o":98.4684134757,"h":98.6192011738,"l":97.7153097466,"c":97.888427366,"v":397335.7328789832,"t":1719464400}
+{"o":97.888427366,"h":97.9740412917,"l":97.1661346746,"c":97.6563012824,"v":452482.7794785561,"t":1719468000}
+{"o":97.6563012824,"h":97.9187364378,"l":97.3855072292,"c":97.7093774397,"v":378104.9674950312,"t":1719471600}
+{"o":97.7093774397,"h":98.035708901,"l":97.3913764697,"c":98.0178633941,"v":389315.7218706553,"t":1719475200}
+{"o":98.0178633941,"h":99.4854013101,"l":96.952535747,"c":98.5830402705,"v":476763.0993676954,"t":1719478800}
+{"o":98.5830402705,"h":99.3785416059,"l":98.3039892803,"c":98.6181868477,"v":549395.8840644056,"t":1719482400}
+{"o":98.6181868477,"h":99.4891487375,"l":97.9045990777,"c":98.4082245721,"v":540260.2741861476,"t":1719486000}
+{"o":98.4082245721,"h":99.3093637924,"l":98.0835209981,"c":98.7958979739,"v":594612.8690208887,"t":1719489600}
+{"o":98.7958979739,"h":106.2671138683,"l":98.7119100782,"c":104.7250568168,"v":1655677.0618495662,"t":1719493200}
+{"o":104.7250568168,"h":107.6324840968,"l":104.0093986122,"c":105.2716047174,"v":1092830.6652880488,"t":1719496800}
+{"o":105.2716047174,"h":105.8089237955,"l":103.9483351165,"c":105.1371329393,"v":699391.8907179279,"t":1719500400}
+{"o":105.1371329393,"h":106.5753185504,"l":104.3335195635,"c":106.2392881765,"v":586897.5464572568,"t":1719504000}
+{"o":106.2392881765,"h":106.8471380575,"l":104.8122756775,"c":105.6304529909,"v":685150.6447613162,"t":1719507600}
+{"o":105.6304529909,"h":106.4887417349,"l":104.6792859655,"c":105.491909686,"v":771817.3681589884,"t":1719511200}
+{"o":105.491909686,"h":106.0081903498,"l":104.6737349944,"c":105.6234380494,"v":682958.2167354684,"t":1719514800}
+{"o":105.6234380494,"h":106.5193106745,"l":105.1792320907,"c":106.3881334704,"v":584353.7356636558,"t":1719518400}
+{"o":106.3881334704,"h":107.5350395045,"l":105.6689115388,"c":106.7255981362,"v":602113.2754830283,"t":1719522000}
+{"o":106.7255981362,"h":107.0276795937,"l":106.3308753516,"c":106.8622123934,"v":539573.1511068018,"t":1719525600}
+{"o":106.8622123934,"h":107.0399842153,"l":106.0357305841,"c":106.5120589997,"v":509007.6516041285,"t":1719529200}
+{"o":106.5120589997,"h":106.6940047268,"l":104.7828517521,"c":105.0635386024,"v":490881.2660595884,"t":1719532800}
+{"o":105.0635386024,"h":107.2705930908,"l":103.5773092541,"c":104.8557238128,"v":662225.304208091,"t":1719536400}
+{"o":104.8557238128,"h":105.7573940579,"l":103.0881745608,"c":104.1036049779,"v":655068.1371851719,"t":1719540000}
+{"o":104.1036049779,"h":104.5908821903,"l":103.7498608985,"c":104.4388889852,"v":496831.3223995789,"t":1719543600}
+{"o":104.4388889852,"h":105.2865505847,"l":103.0349189406,"c":104.056246933,"v":464756.1359302525,"t":1719547200}
+{"o":104.056246933,"h":104.3521192918,"l":102.0685756638,"c":102.7033727675,"v":543517.9452426353,"t":1719550800}
+{"o":102.7033727675,"h":103.5312267339,"l":102.4440327329,"c":103.4085219223,"v":496252.9059743796,"t":1719554400}
+{"o":103.4085219223,"h":103.5840561994,"l":102.6714031607,"c":103.4401936872,"v":461467.2160316024,"t":1719558000}
+{"o":103.4401936872,"h":104.0064238512,"l":102.3726073909,"c":102.8985981371,"v":458715.9203421502,"t":1719561600}
+{"o":102.8985981371,"h":103.8638687143,"l":102.441456286,"c":103.6033770169,"v":455326.6523440563,"t":1719565200}
+{"o":103.6033770169,"h":103.8162198389,"l":101.7653375702,"c":102.1271687601,"v":403637.8783148301,"t":1719568800}
+{"o":102.1271687601,"h":102.678803147,"l":101.8996686393,"c":102.2475446425,"v":433561.5382433856,"t":1719572400}
+{"o":102.2475446425,"h":103.6749947602,"l":101.3310085173,"c":101.9982686264,"v":563749.6788569157,"t":1719576000}
+{"o":101.9982686264,"h":102.7682067302,"l":100.4646298721,"c":101.3400106302,"v":573131.0015367626,"t":1719579600}
+{"o":101.3400106302,"h":102.8327256776,"l":99.8292482579,"c":101.253664975,"v":623095.2653945617,"t":1719583200}
+{"o":101.253664975,"h":103.7608067713,"l":100.5491790695,"c":102.2229059759,"v":614054.8648736088,"t":1719586800}
+{"o":102.2229059759,"h":103.2519448248,"l":100.7137241756,"c":102.8970612616,"v":613033.8993049259,"t":1719590400}
+{"o":102.8970612616,"h":102.9038636116,"l":100.7888875088,"c":101.4020916321,"v":493049.3597974301,"t":1719594000}
+{"o":101.4020916321,"h":101.9577245927,"l":101.0995399788,"c":101.7280375095,"v":434690.5213595994,"t":1719597600}
+{"o":101.7280375095,"h":101.9369635865,"l":100.5954042671,"c":101.104206235,"v":463699.2444490284,"t":1719601200}
+{"o":101.104206235,"h":101.6706329425,"l":100.3002072277,"c":100.5424548443,"v":420145.4321463025,"t":1719604800}
+{"o":100.5424548443,"h":100.9612369789,"l":99.7594048526,"c":100.7348378932,"v":409677.6624459887,"t":1719608400}
+{"o":100.7348378932,"h":100.9560275014,"l":100.3525631372,"c":100.4974858601,"v":337820.8018292526,"t":1719612000}
+{"o":100.4974858601,"h":100.6020717151,"l":100.1955996428,"c":100.4729616138,"v":304113.4127543673,"t":1719615600}
+{"o":100.4729616138,"h":101.5622789162,"l":100.4351716336,"c":101.2138268268,"v":314571.5127793258,"t":1719619200}
+{"o":101.2138268268,"h":102.3083863624,"l":101.1417156974,"c":101.8981288089,"v":332421.0840474538,"t":1719622800}
+{"o":101.8981288089,"h":102.1800086827,"l":101.665350117,"c":101.971231684,"v":279618.2181451457,"t":1719626400}
+{"o":101.971231684,"h":102.0729143204,"l":101.580283796,"c":101.7590747439,"v":252933.7246434819,"t":1719630000}
+{"o":101.7590747439,"h":101.8362438279,"l":101.3756489445,"c":101.5009792624,"v":236443.502609558,"t":1719633600}
+{"o":101.5009792624,"h":101.5115807776,"l":100.6194081946,"c":100.9383238953,"v":303486.7050098387,"t":1719637200}
+{"o":100.9383238953,"h":101.4529588906,"l":100.9329544778,"c":101.3172112202,"v":277835.85826878,"t":1719640800}
+{"o":101.3172112202,"h":102.3053350782,"l":101.3172112202,"c":101.949120733,"v":285722.4509561798,"t":1719644400}
+{"o":101.949120733,"h":102.1660865874,"l":101.5625808664,"c":102.0728760157,"v":287302.4521632218,"t":1719648000}
+{"o":102.0728760157,"h":103.0776021202,"l":101.714630552,"c":103.0776021202,"v":269048.2735992322,"t":1719651600}
+{"o":103.0776021202,"h":103.3289296174,"l":102.8532772298,"c":102.951794094,"v":265174.9932190187,"t":1719655200}
+{"o":102.951794094,"h":103.0268716139,"l":102.6808703232,"c":102.9477281728,"v":254303.2171758135,"t":1719658800}
+{"o":102.9477281728,"h":103.2133454289,"l":102.4935540894,"c":102.7090391162,"v":261111.0117262311,"t":1719662400}
+{"o":102.7090391162,"h":102.8251351323,"l":102.4051963305,"c":102.5832438424,"v":298191.2301823256,"t":1719666000}
+{"o":102.5832438424,"h":102.9270078162,"l":102.1406127185,"c":102.3435396844,"v":300746.4317905959,"t":1719669600}
+{"o":102.3435396844,"h":103.0272541813,"l":102.0660794873,"c":102.9518761351,"v":300095.3056739158,"t":1719673200}
+{"o":102.9518761351,"h":103.2554206125,"l":102.4233495626,"c":102.8643350985,"v":340613.4270629242,"t":1719676800}
+{"o":102.8643350985,"h":103.0517381665,"l":102.4953989724,"c":102.9831274203,"v":336913.5984507364,"t":1719680400}
+{"o":102.9831274203,"h":103.0368173586,"l":102.4445961274,"c":102.7184057351,"v":328311.1617551131,"t":1719684000}
+{"o":102.7184057351,"h":102.7748484691,"l":101.8736248258,"c":102.4953806109,"v":322411.690581953,"t":1719687600}
+{"o":102.4953806109,"h":102.5626399368,"l":101.8072526741,"c":101.9920752677,"v":328815.8971633182,"t":1719691200}
+{"o":101.9920752677,"h":102.1158694763,"l":101.5952753878,"c":101.7510141411,"v":282020.3192516362,"t":1719694800}
+{"o":101.7510141411,"h":101.8940402104,"l":101.0295230998,"c":101.2893879258,"v":291597.0773526041,"t":1719698400}
+{"o":101.2893879258,"h":101.6789770396,"l":101.2377543269,"c":101.4116662419,"v":264150.4083323982,"t":1719702000}
+{"o":101.4116662419,"h":102.0274488291,"l":101.2240509774,"c":101.8064332377,"v":275636.4937047728,"t":1719705600}
+{"o":101.8064332377,"h":101.832136329,"l":101.0487574807,"c":101.319107555,"v":283977.4625105291,"t":1719709200}
+{"o":101.319107555,"h":101.7391623113,"l":100.0041435751,"c":100.4850374421,"v":328013.2251454823,"t":1719712800}
+{"o":100.4850374421,"h":100.7583951268,"l":99.9705265738,"c":100.0490344094,"v":349953.173545317,"t":1719716400}
+{"o":100.0490344094,"h":100.0620867512,"l":99.4187387106,"c":99.5548593885,"v":310191.1651367667,"t":1719720000}
+{"o":99.5548593885,"h":99.7182079107,"l":99.2556950802,"c":99.578995746,"v":303584.1407391425,"t":1719723600}
+{"o":99.578995746,"h":100.6437539946,"l":99.4393075543,"c":100.6437539946,"v":337509.8959257356,"t":1719727200}
+{"o":100.6437539946,"h":102.0874332626,"l":100.5770926225,"c":101.7454100404,"v":360741.5157296062,"t":1719730800}
+{"o":101.7454100404,"h":102.3722529734,"l":101.484970686,"c":102.1402102071,"v":297472.1432396491,"t":1719734400}
+{"o":102.1402102071,"h":102.5260225203,"l":101.8833852197,"c":101.9801897554,"v":251038.9448004407,"t":1719738000}
+{"o":101.9801897554,"h":102.157034916,"l":101.5283064424,"c":101.8414622311,"v":261773.7309401337,"t":1719741600}
+{"o":101.8414622311,"h":102.3398130064,"l":101.7568827898,"c":102.1290291079,"v":260158.9135246228,"t":1719745200}
+{"o":102.1290291079,"h":102.412737234,"l":101.7127908515,"c":102.0457103921,"v":296543.3127530197,"t":1719748800}
+{"o":102.0457103921,"h":103.0542488817,"l":101.9939072656,"c":103.0037749409,"v":341978.0055594961,"t":1719752400}
+{"o":103.0037749409,"h":103.0688353152,"l":102.5107159534,"c":102.8244663508,"v":481594.4036294039,"t":1719756000}
+{"o":102.8244663508,"h":104.1633518066,"l":102.7896108675,"c":103.9867319741,"v":432216.575410563,"t":1719759600}
+{"o":103.9867319741,"h":104.1107605015,"l":103.1049589902,"c":103.6039456019,"v":353258.1991599718,"t":1719763200}
+{"o":103.6039456019,"h":104.3543968418,"l":103.4888425436,"c":104.248743218,"v":343613.0393215938,"t":1719766800}
+{"o":104.248743218,"h":105.4865043133,"l":104.0524016309,"c":105.0786274648,"v":363281.2037239273,"t":1719770400}
+{"o":105.0786274648,"h":105.1685238198,"l":104.5925880406,"c":104.8264853598,"v":333778.8417277162,"t":1719774000}
+{"o":104.8264853598,"h":105.5569077784,"l":104.512270783,"c":104.512270783,"v":363051.254459169,"t":1719777600}
+{"o":104.512270783,"h":104.7771897845,"l":103.7267846198,"c":104.1433806982,"v":328981.6170087185,"t":1719781200}
+{"o":104.1433806982,"h":106.3564310057,"l":103.8387799407,"c":105.737619522,"v":445805.1287466913,"t":1719784800}
+{"o":105.737619522,"h":105.8701955461,"l":105.2167840383,"c":105.3977856914,"v":323592.146289398,"t":1719788400}
+{"o":105.3977856914,"h":106.475187172,"l":104.9680196195,"c":106.3012384331,"v":322473.1888511794,"t":1719792000}
+{"o":106.3012384331,"h":107.2449606911,"l":105.0168508242,"c":105.547856179,"v":441734.7603936631,"t":1719795600}
+{"o":105.547856179,"h":106.0093949176,"l":104.7459928985,"c":105.018173172,"v":364058.0604139738,"t":1719799200}
+{"o":105.018173172,"h":105.4408528443,"l":104.9774273157,"c":105.1795258324,"v":284344.0761316629,"t":1719802800}
+{"o":105.1795258324,"h":106.087459061,"l":104.9191510115,"c":105.6179356887,"v":403284.7591512884,"t":1719806400}
+{"o":105.6179356887,"h":106.9604322463,"l":105.5844434737,"c":106.6779830999,"v":389780.3940744281,"t":1719810000}
+{"o":106.6779830999,"h":106.8057994157,"l":106.0135448727,"c":106.6117991953,"v":361732.5119909856,"t":1719813600}
+{"o":106.6117991953,"h":107.1380912607,"l":106.2727379702,"c":106.8201298334,"v":378734.3665523854,"t":1719817200}
+{"o":106.8201298334,"h":107.3724862079,"l":105.7991773143,"c":106.1945256724,"v":374497.2024825448,"t":1719820800}
+{"o":106.1945256724,"h":106.6262281491,"l":105.7930643831,"c":106.4726520166,"v":303245.6178442338,"t":1719824400}
+{"o":106.4726520166,"h":106.5438700024,"l":104.1648582517,"c":104.2893690557,"v":317228.5880138518,"t":1719828000}
+{"o":104.2893690557,"h":104.3738909695,"l":103.5876729349,"c":103.7632603399,"v":312230.5730282624,"t":1719831600}
+{"o":103.7632603399,"h":104.7313429255,"l":103.7271362395,"c":104.7305749077,"v":333302.8321357722,"t":1719835200}
+{"o":104.7305749077,"h":105.5021752771,"l":103.9112439892,"c":104.4125347654,"v":458200.3508804946,"t":1719838800}
+{"o":104.4125347654,"h":107.0717888328,"l":103.3920725936,"c":106.8019610773,"v":461829.9541639053,"t":1719842400}
+{"o":106.8019610773,"h":107.4066172943,"l":106.5040832431,"c":107.2332538372,"v":399888.6083862022,"t":1719846000}
+{"o":107.2332538372,"h":108.4268563087,"l":106.3693697953,"c":106.8033145892,"v":490604.6222840588,"t":1719849600}
+{"o":106.8033145892,"h":107.2749597924,"l":106.1634374404,"c":106.8986173254,"v":422519.593796148,"t":1719853200}
+{"o":106.8986173254,"h":107.4580661715,"l":106.3126045229,"c":106.673175696,"v":457905.127726763,"t":1719856800}
+{"o":106.673175696,"h":106.770828915,"l":105.856665761,"c":106.4091434371,"v":391986.091222704,"t":1719860400}
+{"o":106.4091434371,"h":106.9276842254,"l":106.2772594144,"c":106.5435549903,"v":429861.3600527508,"t":1719864000}
+{"o":106.5435549903,"h":107.0630375868,"l":106.2639245156,"c":106.5577481316,"v":354000.6609436262,"t":1719867600}
+{"o":106.5577481316,"h":106.6818566124,"l":105.3843359792,"c":105.9912409093,"v":424422.091588226,"t":1719871200}
+{"o":105.9912409093,"h":106.2288971879,"l":105.4777976945,"c":105.8923353368,"v":296975.8875372731,"t":1719874800}
+{"o":105.8923353368,"h":106.5987761725,"l":105.5190176409,"c":106.369785008,"v":378997.772715831,"t":1719878400}
+{"o":106.369785008,"h":106.7505554659,"l":106.109640372,"c":106.6044274094,"v":323567.0457834785,"t":1719882000}
+{"o":106.6044274094,"h":107.6262462054,"l":106.560654309,"c":107.583985722,"v":329367.6977945304,"t":1719885600}
+{"o":107.583985722,"h":108.3291047256,"l":107.1735096007,"c":107.6951570163,"v":358272.2388746009,"t":1719889200}
+{"o":107.6951570163,"h":108.2104100496,"l":107.4577113206,"c":107.5064530997,"v":359453.3625188788,"t":1719892800}
+{"o":107.5064530997,"h":107.7930888183,"l":107.3887456312,"c":107.6077348879,"v":265534.0385654679,"t":1719896400}
+{"o":107.6077348879,"h":108.4074536801,"l":106.5188822141,"c":106.8965505518,"v":302219.1010639521,"t":1719900000}
+{"o":106.8965505518,"h":106.9130668221,"l":106.3200749914,"c":106.6467226844,"v":285881.6187290272,"t":1719903600}
+{"o":106.6467226844,"h":107.3109523729,"l":106.2366101662,"c":107.0287606396,"v":291801.8463946781,"t":1719907200}
+{"o":107.0287606396,"h":107.3915197659,"l":106.8293174266,"c":107.2757610782,"v":280388.5950274121,"t":1719910800}
+{"o":107.2757610782,"h":107.6649697645,"l":106.7975758876,"c":107.6345542344,"v":325140.1508549242,"t":1719914400}
+{"o":107.6345542344,"h":108.5765776162,"l":107.3808637965,"c":108.2052771843,"v":353506.9522232205,"t":1719918000}
+{"o":108.2052771843,"h":109.588369622,"l":107.713234309,"c":108.9043174208,"v":380865.9749163647,"t":1719921600}
+{"o":108.9043174208,"h":109.7683359848,"l":107.4625834609,"c":107.6931433894,"v":505356.3095953551,"t":1719925200}
+{"o":107.6931433894,"h":107.9460518129,"l":106.4966320258,"c":107.2171468071,"v":521981.68838831,"t":1719928800}
+{"o":107.2171468071,"h":107.7839467804,"l":106.8028970078,"c":107.3513708114,"v":363797.9700532726,"t":1719932400}
+{"o":107.3513708114,"h":107.8052902042,"l":106.8154458753,"c":107.7270246022,"v":415275.0716169775,"t":1719936000}
+{"o":107.7270246022,"h":108.4626883774,"l":106.9318996622,"c":108.4221722174,"v":377192.7208800667,"t":1719939600}
+{"o":108.4221722174,"h":111.0464215629,"l":108.4215234825,"c":110.6350333777,"v":581817.168605841,"t":1719943200}
+{"o":110.6350333777,"h":111.0650298775,"l":110.0426795995,"c":110.4492598544,"v":417606.7925655396,"t":1719946800}
+{"o":110.4492598544,"h":110.953971168,"l":110.1487823226,"c":110.7313740259,"v":381720.7496608014,"t":1719950400}
+{"o":110.7313740259,"h":113.9357364007,"l":110.5780540807,"c":112.8746619048,"v":379008.3016905046,"t":1719954000}
+{"o":112.8746619048,"h":113.6705722741,"l":112.8746619048,"c":113.5814563183,"v":426719.6956516217,"t":1719957600}
+{"o":113.5814563183,"h":113.8734936721,"l":112.8787334308,"c":113.0841076525,"v":333395.4830547936,"t":1719961200}
+{"o":113.0841076525,"h":113.4572980838,"l":112.6397308114,"c":112.7250593771,"v":348149.0464593339,"t":1719964800}
+{"o":112.7250593771,"h":113.0646943795,"l":111.5100252667,"c":111.8044955628,"v":392233.4102589199,"t":1719968400}
+{"o":111.8044955628,"h":112.2064142921,"l":111.3343320534,"c":111.751709623,"v":379555.4698628216,"t":1719972000}
+{"o":111.751709623,"h":111.7530743361,"l":109.6948929602,"c":110.5651837836,"v":470600.438864796,"t":1719975600}
+{"o":110.5651837836,"h":110.5833395249,"l":108.5194473424,"c":108.8353823702,"v":433773.9189183369,"t":1719979200}
+{"o":108.8353823702,"h":109.7635203791,"l":108.7230407432,"c":109.7152035494,"v":355010.1147950381,"t":1719982800}
+{"o":109.7152035494,"h":109.9383305597,"l":109.209758584,"c":109.3028037111,"v":324010.4082217272,"t":1719986400}
+{"o":109.3028037111,"h":109.4084702439,"l":107.5419510401,"c":107.5740495132,"v":394168.6743788839,"t":1719990000}
+{"o":107.5740495132,"h":107.8171027955,"l":106.4211984401,"c":107.4704861526,"v":386765.8445577747,"t":1719993600}
+{"o":107.4704861526,"h":108.1233413657,"l":107.3032489777,"c":107.5648928695,"v":347306.0921983253,"t":1719997200}
+{"o":107.5648928695,"h":107.5669317837,"l":104.4471003379,"c":105.8623372948,"v":745778.1137089829,"t":1720000800}
+{"o":105.8623372948,"h":107.4126964761,"l":104.849223871,"c":106.1113788066,"v":531377.5968049475,"t":1720004400}
+{"o":106.1113788066,"h":107.2660350784,"l":103.4463505176,"c":104.3350973178,"v":574868.0654576035,"t":1720008000}
+{"o":104.3350973178,"h":106.2746774877,"l":103.4308461186,"c":105.6544245805,"v":605205.8278879094,"t":1720011600}
+{"o":105.6544245805,"h":105.8030589553,"l":103.8761282128,"c":103.9341263322,"v":523425.7642651403,"t":1720015200}
+{"o":103.9341263322,"h":104.7586997608,"l":103.3964575311,"c":103.936305393,"v":543540.3510117116,"t":1720018800}
+{"o":103.936305393,"h":104.9768844785,"l":103.4878306097,"c":104.5358747783,"v":531344.8877679564,"t":1720022400}
+{"o":104.5358747783,"h":104.7614999353,"l":103.6644449344,"c":104.1775887997,"v":423864.2898625972,"t":1720026000}
+{"o":104.1775887997,"h":107.0015085418,"l":103.632551543,"c":104.4773793828,"v":507949.1727475985,"t":1720029600}
+{"o":104.4773793828,"h":107.1012401903,"l":102.6765498936,"c":106.0279390503,"v":674259.463797737,"t":1720033200}
+{"o":106.0279390503,"h":108.2646552714,"l":105.592025708,"c":107.110657,"v":449854.5630484985,"t":1720036800}
+{"o":107.110657,"h":110.8013644225,"l":106.5511395409,"c":110.5183313035,"v":473242.4496856453,"t":1720040400}
+{"o":110.5183313035,"h":110.6788052988,"l":109.6449557213,"c":110.249089715,"v":384714.3465735487,"t":1720044000}
+{"o":110.249089715,"h":112.417365867,"l":109.4590945177,"c":111.9463844689,"v":366379.03216235,"t":1720047600}
+{"o":111.9463844689,"h":113.5213521314,"l":111.9258874199,"c":112.4358660094,"v":398622.9926202913,"t":1720051200}
+{"o":112.4358660094,"h":112.5698771795,"l":105.8047870787,"c":106.7075308527,"v":911354.5572387972,"t":1720054800}
+{"o":106.7075308527,"h":108.829089284,"l":105.6893246081,"c":108.3537162457,"v":590325.7651318145,"t":1720058400}
+{"o":108.3537162457,"h":109.166959746,"l":107.8154304151,"c":109.0417234561,"v":385623.4620555942,"t":1720062000}
+{"o":109.0417234561,"h":109.2318308155,"l":108.330875262,"c":108.6524943388,"v":320182.5476418,"t":1720065600}
+{"o":108.6524943388,"h":108.7801892679,"l":108.0898352006,"c":108.182487961,"v":323281.6738264275,"t":1720069200}
+{"o":108.182487961,"h":108.2112205784,"l":106.4697747657,"c":107.0757982738,"v":494629.9495688727,"t":1720072800}
+{"o":107.0757982738,"h":107.5736228923,"l":106.5340829775,"c":106.849799584,"v":501282.901825516,"t":1720076400}
+{"o":106.849799584,"h":107.8740084976,"l":105.6160565497,"c":107.6534432104,"v":573967.9634972234,"t":1720080000}
+{"o":107.6534432104,"h":108.0252662543,"l":106.2872215578,"c":106.8072072418,"v":552642.8083223833,"t":1720083600}
+{"o":106.8072072418,"h":106.9164722957,"l":105.2302576375,"c":106.8024349666,"v":612034.7894975728,"t":1720087200}
+{"o":106.8024349666,"h":107.0225363417,"l":105.3426973382,"c":105.5673892191,"v":432090.9658292082,"t":1720090800}
+{"o":105.5673892191,"h":106.9195656258,"l":105.1634849949,"c":105.8592043589,"v":505174.9807639095,"t":1720094400}
+{"o":105.8592043589,"h":107.5174619939,"l":103.1931729769,"c":107.2416733655,"v":807402.5763075373,"t":1720098000}
+{"o":107.2416733655,"h":108.9155351611,"l":106.5429288488,"c":108.1661306769,"v":568491.6172112636,"t":1720101600}
+{"o":108.1661306769,"h":109.4367213649,"l":107.6051085946,"c":108.9987465511,"v":512038.7461202969,"t":1720105200}
+{"o":108.9987465511,"h":109.0358508738,"l":107.8650251735,"c":108.9083362354,"v":463616.5596921422,"t":1720108800}
+{"o":108.9083362354,"h":109.1838839026,"l":108.4700106154,"c":108.9096012515,"v":414266.1775774296,"t":1720112400}
+{"o":108.9096012515,"h":108.9247602517,"l":107.6701591936,"c":107.9527643357,"v":522155.5287312164,"t":1720116000}
+{"o":107.9527643357,"h":109.4925081279,"l":107.7953454208,"c":107.8395328197,"v":531756.2959259801,"t":1720119600}
+{"o":107.8395328197,"h":108.6779618559,"l":107.3215276913,"c":108.6503963447,"v":421420.0892092537,"t":1720123200}
+{"o":108.6503963447,"h":109.1694444605,"l":106.8162030643,"c":107.308936284,"v":415012.4048317102,"t":1720126800}
+{"o":107.308936284,"h":107.6101450846,"l":105.2534116224,"c":105.3021175595,"v":533189.272856831,"t":1720130400}
+{"o":105.3021175595,"h":105.3912417874,"l":101.2012004877,"c":101.6767618697,"v":710010.1998925213,"t":1720134000}
+{"o":101.6767618697,"h":106.8215439224,"l":98.701296658,"c":106.3977055252,"v":957584.8472615435,"t":1720137600}
+{"o":106.3977055252,"h":106.811217652,"l":103.9387465583,"c":106.5101646218,"v":562516.5742446482,"t":1720141200}
+{"o":106.5101646218,"h":112.4103068398,"l":101.029427067,"c":108.4686265733,"v":690802.9049176318,"t":1720144800}
+{"o":108.4686265733,"h":113.9062457934,"l":105.9833962742,"c":113.1942138057,"v":1040722.5816321212,"t":1720148400}
+{"o":113.1942138057,"h":118.9418696233,"l":111.003208842,"c":117.0546156144,"v":796729.7122081466,"t":1720152000}
+{"o":117.0546156144,"h":119.7468676631,"l":116.3061480046,"c":118.7515951749,"v":482302.4567835736,"t":1720155600}
+{"o":118.7515951749,"h":119.422064143,"l":116.0854754715,"c":117.0884410665,"v":444240.1274185434,"t":1720159200}
+{"o":117.0884410665,"h":119.3885521613,"l":116.2995219053,"c":119.1524279372,"v":480863.3343849115,"t":1720162800}
+{"o":119.1524279372,"h":120.0527754026,"l":115.218064051,"c":116.0345971063,"v":435229.8058081821,"t":1720166400}
+{"o":116.0345971063,"h":119.5229999107,"l":113.2890489552,"c":117.0521981893,"v":474554.3746619434,"t":1720170000}
+{"o":117.0521981893,"h":120.2672629266,"l":111.2580038266,"c":113.7337533112,"v":538655.0911165734,"t":1720173600}
+{"o":113.7337533112,"h":115.7322393019,"l":110.4866614141,"c":111.9456577783,"v":516325.6572265381,"t":1720177200}
+{"o":111.9456577783,"h":116.3076375108,"l":109.957015699,"c":110.7110471721,"v":671616.0321222281,"t":1720180800}
+{"o":110.7110471721,"h":114.6880356743,"l":107.0901371446,"c":111.0828774209,"v":644175.8970774054,"t":1720184400}
+{"o":111.0828774209,"h":112.5514345397,"l":109.0986348256,"c":110.5667750947,"v":627980.5575979665,"t":1720188000}
+{"o":110.5667750947,"h":112.4414840832,"l":106.0266889544,"c":111.8139339943,"v":785021.1133133317,"t":1720191600}
+{"o":111.8139339943,"h":113.0088463261,"l":108.9944356068,"c":110.4823482999,"v":796391.6506689243,"t":1720195200}
+{"o":110.4823482999,"h":111.2048124351,"l":108.4859966715,"c":109.5126656863,"v":578673.147191552,"t":1720198800}
+{"o":109.5126656863,"h":110.7001552851,"l":108.8322360574,"c":110.5152031891,"v":612166.731288582,"t":1720202400}
+{"o":110.5152031891,"h":110.6548360463,"l":109.4914987747,"c":109.9249123257,"v":465465.7425345539,"t":1720206000}
+{"o":109.9249123257,"h":111.2639944116,"l":109.2899957433,"c":110.8832564273,"v":379920.6241171297,"t":1720209600}
+{"o":110.8832564273,"h":111.8673245319,"l":109.5473108304,"c":110.364724927,"v":395985.8762017559,"t":1720213200}
+{"o":110.364724927,"h":111.3142088046,"l":109.5329634904,"c":110.3990364643,"v":413716.2748283896,"t":1720216800}
+{"o":110.3990364643,"h":111.4856120858,"l":109.1471858435,"c":110.97600752,"v":415087.415124178,"t":1720220400}
+{"o":110.97600752,"h":113.9291582577,"l":108.1095955214,"c":110.087823224,"v":579113.3444109557,"t":1720224000}
+{"o":110.087823224,"h":111.8717580446,"l":108.7054065252,"c":110.370106473,"v":410339.2374010619,"t":1720227600}
+{"o":110.370106473,"h":114.9512248724,"l":109.4458222228,"c":111.0073605341,"v":395595.7704125076,"t":1720231200}
+{"o":111.0073605341,"h":112.0713216056,"l":110.3010680246,"c":111.0514636676,"v":373894.4744577937,"t":1720234800}
+{"o":111.0514636676,"h":111.4433350812,"l":109.5766690933,"c":109.6216203946,"v":358668.4851288762,"t":1720238400}
+{"o":109.6216203946,"h":111.2491388784,"l":109.1061670076,"c":109.8217635689,"v":324160.5591193175,"t":1720242000}
+{"o":109.8217635689,"h":111.7282856944,"l":107.4463791693,"c":108.6866399251,"v":342899.0087891023,"t":1720245600}
+{"o":108.6866399251,"h":110.0368371366,"l":106.9089262649,"c":108.3701134018,"v":446444.1009294536,"t":1720249200}
+{"o":108.3701134018,"h":111.0229201724,"l":107.9490899013,"c":110.2543178574,"v":358725.1117361209,"t":1720252800}
+{"o":110.2543178574,"h":113.2939095233,"l":109.9482773323,"c":112.7588670072,"v":421278.0026690328,"t":1720256400}
+{"o":112.7588670072,"h":113.3349387205,"l":111.8690577343,"c":112.1260999556,"v":410798.6274721554,"t":1720260000}
+{"o":112.1260999556,"h":112.7938754724,"l":111.0552482435,"c":111.2263998776,"v":350307.412450643,"t":1720263600}
+{"o":111.2263998776,"h":111.5720180608,"l":109.2093680271,"c":109.9626534165,"v":410534.8503348998,"t":1720267200}
+{"o":109.9626534165,"h":111.2178365182,"l":107.6315539981,"c":108.5193783465,"v":485127.3238838759,"t":1720270800}
+{"o":108.5193783465,"h":109.1772747297,"l":107.1803177828,"c":108.3800565274,"v":519563.1567622553,"t":1720274400}
+{"o":108.3800565274,"h":110.1881560755,"l":107.5104279973,"c":109.4855121613,"v":594053.563571525,"t":1720278000}
+{"o":109.4855121613,"h":110.967015291,"l":107.871277559,"c":109.6911366707,"v":579379.4004278713,"t":1720281600}
+{"o":109.6911366707,"h":111.0259755972,"l":109.2188449851,"c":110.5406988152,"v":509760.6427510891,"t":1720285200}
+{"o":110.5406988152,"h":110.7254276088,"l":110.0375224118,"c":110.5478441845,"v":442912.5621875931,"t":1720288800}
+{"o":110.5478441845,"h":111.0601295736,"l":110.2595086135,"c":110.8367078253,"v":369072.9621721618,"t":1720292400}
+{"o":110.8367078253,"h":111.5700804366,"l":109.389957047,"c":109.6462287672,"v":406285.5631922735,"t":1720296000}
+{"o":109.6462287672,"h":111.0077341013,"l":109.5965761693,"c":110.0355028089,"v":457760.1256534689,"t":1720299600}
+{"o":110.0355028089,"h":110.8210188096,"l":109.2005261091,"c":109.9011834131,"v":449575.7026876512,"t":1720303200}
+{"o":109.9011834131,"h":110.0354237423,"l":109.0304729335,"c":109.2383769787,"v":359728.6974145039,"t":1720306800}
+{"o":109.2383769787,"h":110.6608268892,"l":107.7621762562,"c":109.0341564195,"v":382506.2548818088,"t":1720310400}
+{"o":109.0341564195,"h":110.2038041967,"l":108.2368677186,"c":109.5053725965,"v":461224.8543372881,"t":1720314000}
+{"o":109.5053725965,"h":110.9214131178,"l":107.982345425,"c":109.0474265007,"v":347504.0991042362,"t":1720317600}
+{"o":109.0474265007,"h":109.5102795838,"l":107.7528119063,"c":109.1137314132,"v":298590.8270201233,"t":1720321200}
+{"o":109.1137314132,"h":109.260902837,"l":106.3829421573,"c":107.183751992,"v":326284.9603330623,"t":1720324800}
+{"o":107.183751992,"h":108.8117991481,"l":106.5035565063,"c":108.2545751357,"v":341075.614035044,"t":1720328400}
+{"o":108.2545751357,"h":108.9701622043,"l":107.9144777184,"c":108.0141279027,"v":356715.5333780599,"t":1720332000}
+{"o":108.0141279027,"h":110.759635527,"l":106.6044506065,"c":109.660267774,"v":345617.2256957644,"t":1720335600}
+{"o":109.660267774,"h":110.1287124592,"l":108.6355745258,"c":109.2134363392,"v":312079.3675601568,"t":1720339200}
+{"o":109.2134363392,"h":109.9283490377,"l":107.2050175166,"c":108.3416659692,"v":331883.3881618219,"t":1720342800}
+{"o":108.3416659692,"h":108.9057563877,"l":107.2467625901,"c":107.5796982293,"v":360811.9124219614,"t":1720346400}
+{"o":107.5796982293,"h":108.3306080955,"l":107.2213644086,"c":108.1647979283,"v":418191.6244116918,"t":1720350000}
+{"o":108.1647979283,"h":108.8278846285,"l":107.2306330614,"c":107.9799202405,"v":388291.9671680512,"t":1720353600}
+{"o":107.9799202405,"h":110.4315425864,"l":105.4907351275,"c":108.1132897279,"v":515776.5437616388,"t":1720357200}
+{"o":108.1132897279,"h":109.2793079708,"l":107.136602358,"c":108.3779938232,"v":534130.6551056954,"t":1720360800}
+{"o":108.3779938232,"h":109.232436393,"l":106.9034560732,"c":107.7377367939,"v":475926.1817509703,"t":1720364400}
+{"o":107.7377367939,"h":108.9993367332,"l":106.5588781857,"c":107.7046035789,"v":435523.5580831851,"t":1720368000}
+{"o":107.7046035789,"h":109.1215932256,"l":106.8732225804,"c":108.9649564851,"v":420614.3771912426,"t":1720371600}
+{"o":108.9649564851,"h":109.6672263799,"l":107.4999306759,"c":108.2544856512,"v":385852.7642268648,"t":1720375200}
+{"o":108.2544856512,"h":108.6137584096,"l":107.6193579987,"c":107.799936292,"v":387539.7323783992,"t":1720378800}
+{"o":107.799936292,"h":108.6191970259,"l":107.1079628769,"c":107.7988928256,"v":419226.2272878431,"t":1720382400}
+{"o":107.7988928256,"h":109.6373468222,"l":104.8422502802,"c":107.1171584802,"v":585211.0202853159,"t":1720386000}
+{"o":107.1171584802,"h":107.7962628013,"l":105.6849729397,"c":106.1205839942,"v":446431.4396798261,"t":1720389600}
+{"o":106.1205839942,"h":107.3258135003,"l":104.1085806897,"c":105.6661493192,"v":676291.2808796497,"t":1720393200}
+{"o":105.6661493192,"h":107.987720423,"l":102.7613425585,"c":104.8363124238,"v":647867.0323615358,"t":1720396800}
+{"o":104.8363124238,"h":106.9095619443,"l":101.6113672222,"c":105.9041723573,"v":817420.7844663307,"t":1720400400}
+{"o":105.9041723573,"h":107.9915989516,"l":103.0645047812,"c":104.9991654262,"v":621088.0729438713,"t":1720404000}
+{"o":104.9991654262,"h":105.8817857332,"l":103.3416026424,"c":103.8402909632,"v":394218.3430524495,"t":1720407600}
+{"o":103.8402909632,"h":106.5427436009,"l":102.0378061813,"c":104.5094274173,"v":423557.4511331461,"t":1720411200}
+{"o":104.5094274173,"h":106.0462741067,"l":103.1355181648,"c":105.1621799344,"v":401463.6853669541,"t":1720414800}
+{"o":105.1621799344,"h":107.3363828813,"l":104.5362821979,"c":105.2703950999,"v":398131.1415566601,"t":1720418400}
+{"o":105.2703950999,"h":106.2009935991,"l":104.477191136,"c":105.9737547073,"v":402007.8592896141,"t":1720422000}
+{"o":105.9737547073,"h":112.3091792243,"l":99.4485542408,"c":105.5623870159,"v":824873.7987334527,"t":1720425600}
+{"o":105.5623870159,"h":108.3995038366,"l":103.5683162566,"c":106.810700642,"v":706988.9583203971,"t":1720429200}
+{"o":106.810700642,"h":107.8009879956,"l":104.4592740252,"c":105.4003391223,"v":502339.3796130496,"t":1720432800}
+{"o":105.4003391223,"h":108.4768852625,"l":105.1494831161,"c":107.5585102614,"v":498641.2902834364,"t":1720436400}
+{"o":107.5585102614,"h":109.6450008044,"l":106.6295296805,"c":107.9691959376,"v":480572.5239941087,"t":1720440000}
+{"o":107.9691959376,"h":108.6782125689,"l":107.3341371372,"c":108.1054705809,"v":622486.2741010414,"t":1720443600}
+{"o":108.1054705809,"h":111.2846139899,"l":102.7578382277,"c":107.5763523887,"v":991997.8577784733,"t":1720447200}
+{"o":107.5763523887,"h":109.8735990487,"l":104.7993004231,"c":107.627032588,"v":738949.3877322805,"t":1720450800}
+{"o":107.627032588,"h":110.4357373627,"l":105.623915334,"c":108.2013643837,"v":747343.5709710331,"t":1720454400}
+{"o":108.2013643837,"h":109.1789446812,"l":106.2286644263,"c":107.7262620941,"v":709521.8340492779,"t":1720458000}
+{"o":107.7262620941,"h":108.6374710645,"l":107.2499970459,"c":108.3983772233,"v":533880.9908435933,"t":1720461600}
+{"o":108.3983772233,"h":108.9316269769,"l":107.8864191685,"c":108.7805708416,"v":436221.4556645715,"t":1720465200}
+{"o":108.7805708416,"h":111.2841287705,"l":108.0395089578,"c":109.9043914735,"v":532153.4309421378,"t":1720468800}
+{"o":109.9043914735,"h":111.8459542641,"l":109.7385377911,"c":111.0577013127,"v":596850.5561715915,"t":1720472400}
+{"o":111.0577013127,"h":111.8314785289,"l":110.6864223412,"c":111.2276463915,"v":449747.0395298139,"t":1720476000}
+{"o":111.2276463915,"h":111.3960823913,"l":109.7756219678,"c":110.9039146164,"v":547241.5604348236,"t":1720479600}
+{"o":110.9039146164,"h":110.9039146164,"l":109.0550621741,"c":109.5523734224,"v":785473.7281446257,"t":1720483200}
+{"o":109.5523734224,"h":111.9005316245,"l":107.2156378614,"c":108.6950723676,"v":612206.0245988207,"t":1720486800}
+{"o":108.6950723676,"h":111.2679895164,"l":106.9685728599,"c":109.5694763194,"v":445698.1555007183,"t":1720490400}
+{"o":109.5694763194,"h":110.2814034487,"l":108.5844581857,"c":110.0721389679,"v":497467.4654108101,"t":1720494000}
+{"o":110.0721389679,"h":111.0355886373,"l":109.8053203892,"c":110.3570510837,"v":460415.3720568548,"t":1720497600}
+{"o":110.3570510837,"h":110.9919467614,"l":110.1107112513,"c":110.9336320921,"v":454709.0468169341,"t":1720501200}
+{"o":110.9336320921,"h":112.3797372361,"l":109.7848419321,"c":111.2197302372,"v":492704.8244554839,"t":1720504800}
+{"o":111.2197302372,"h":111.7145699885,"l":110.5385179851,"c":110.7366177778,"v":425737.6000128931,"t":1720508400}
+{"o":110.7366177778,"h":112.359840709,"l":109.1147716308,"c":109.9349275622,"v":444273.6198395443,"t":1720512000}
+{"o":109.9349275622,"h":110.4850244858,"l":109.2886745656,"c":109.3591613494,"v":367393.1998626846,"t":1720515600}
+{"o":109.3591613494,"h":110.3392286773,"l":108.6239125955,"c":109.7751119612,"v":370325.7441854259,"t":1720519200}
+{"o":109.7751119612,"h":111.6321706061,"l":108.9030529117,"c":111.1068366684,"v":404425.3610221427,"t":1720522800}
+{"o":111.1068366684,"h":111.3821259023,"l":110.2427717086,"c":110.3719219959,"v":334338.2342936791,"t":1720526400}
+{"o":110.3719219959,"h":110.7626921127,"l":109.3412724237,"c":110.0781110637,"v":557995.481824737,"t":1720530000}
+{"o":110.0781110637,"h":111.8692310455,"l":108.1555315956,"c":108.5130860063,"v":679936.7378977146,"t":1720533600}
+{"o":108.5130860063,"h":110.2043661197,"l":108.1118744511,"c":109.5711771048,"v":533254.1306221337,"t":1720537200}
+{"o":109.5711771048,"h":111.1998194082,"l":108.7465656216,"c":110.7063617631,"v":530757.983969096,"t":1720540800}
+{"o":110.7063617631,"h":111.6074538551,"l":109.4203549867,"c":110.3504969598,"v":481164.1867945208,"t":1720544400}
+{"o":110.3504969598,"h":111.8041769617,"l":110.0222750104,"c":111.2698396333,"v":567974.3287946231,"t":1720548000}
+{"o":111.2698396333,"h":111.3314034478,"l":110.5295734998,"c":110.8668892956,"v":542218.5674688392,"t":1720551600}
+{"o":110.8668892956,"h":111.9907018782,"l":109.7221248421,"c":110.2447616588,"v":476530.965465136,"t":1720555200}
+{"o":110.2447616588,"h":110.8058334796,"l":109.6557361721,"c":109.7734089688,"v":381465.2329936979,"t":1720558800}
+{"o":109.7734089688,"h":110.1186153907,"l":108.4269055231,"c":108.74714742,"v":470411.85995593,"t":1720562400}
+{"o":108.74714742,"h":109.252908782,"l":108.4852878531,"c":108.7875849967,"v":472602.0507699773,"t":1720566000}
+{"o":108.7875849967,"h":110.0257312581,"l":106.9472475155,"c":108.2143762393,"v":462356.8191102295,"t":1720569600}
+{"o":108.2143762393,"h":109.4464171304,"l":107.8013153973,"c":109.0624784341,"v":419685.6430075396,"t":1720573200}
+{"o":109.0624784341,"h":110.3297803095,"l":108.4784648123,"c":110.2123637385,"v":373723.4798625031,"t":1720576800}
+{"o":110.2123637385,"h":110.8713262302,"l":109.7975217199,"c":110.7890545156,"v":341962.2014566052,"t":1720580400}
+{"o":110.7890545156,"h":113.8479546722,"l":108.9640571078,"c":111.674339446,"v":544832.5979582431,"t":1720584000}
+{"o":111.674339446,"h":112.3481762555,"l":109.5628753462,"c":109.7675606591,"v":442582.0085950073,"t":1720587600}
+{"o":109.7675606591,"h":111.1376047258,"l":109.3377057389,"c":111.0625392416,"v":372923.6984087117,"t":1720591200}
+{"o":111.0625392416,"h":111.8870158676,"l":109.7510294143,"c":111.2077293912,"v":355798.8118433886,"t":1720594800}
+{"o":111.2077293912,"h":112.2866020463,"l":110.5698404762,"c":111.8719433243,"v":365962.2799747619,"t":1720598400}
+{"o":111.8719433243,"h":111.8791740141,"l":110.2172486525,"c":110.7368612546,"v":381445.2210711609,"t":1720602000}
+{"o":110.7368612546,"h":111.448188893,"l":109.8191266829,"c":110.7651584999,"v":375954.5003533348,"t":1720605600}
+{"o":110.7651584999,"h":110.8168042117,"l":109.5280071946,"c":109.9000271949,"v":392707.6922739238,"t":1720609200}
+{"o":109.9000271949,"h":110.9039188375,"l":107.3238971719,"c":109.9681243165,"v":567411.42219001,"t":1720612800}
+{"o":109.9681243165,"h":110.6900691589,"l":108.0981923017,"c":108.6609443874,"v":612797.066012159,"t":1720616400}
+{"o":108.6609443874,"h":109.135483426,"l":107.3459527016,"c":107.8500630289,"v":509692.2127064443,"t":1720620000}
+{"o":107.8500630289,"h":108.5792826814,"l":106.1154143357,"c":106.9918805706,"v":990190.0194930144,"t":1720623600}
+{"o":106.9918805706,"h":108.1006712911,"l":106.3132857788,"c":106.5526839551,"v":440997.2011981402,"t":1720627200}
+{"o":106.5526839551,"h":107.2805552347,"l":105.8940216041,"c":107.1356824324,"v":435190.6511650305,"t":1720630800}
+{"o":107.1356824324,"h":107.5185914338,"l":106.3655365613,"c":106.6021736791,"v":473433.9773272444,"t":1720634400}
+{"o":106.6021736791,"h":107.0058066932,"l":106.2004457335,"c":106.7518061637,"v":485196.3964347927,"t":1720638000}
+{"o":106.7518061637,"h":107.1120024536,"l":106.3350315654,"c":106.5956870347,"v":397301.6905068492,"t":1720641600}
+{"o":106.5956870347,"h":106.9110410706,"l":106.1178636847,"c":106.8536275653,"v":362693.7914521456,"t":1720645200}
+{"o":106.8536275653,"h":107.4468699948,"l":106.7851429296,"c":107.1361020134,"v":332447.2934655145,"t":1720648800}
+{"o":107.1361020134,"h":107.7937974523,"l":106.8973029789,"c":107.4672982287,"v":352858.4293778132,"t":1720652400}
+{"o":107.4672982287,"h":107.4672982287,"l":105.5891150286,"c":106.5799578966,"v":391169.531095761,"t":1720656000}
+{"o":106.5799578966,"h":107.6183130875,"l":105.8386709396,"c":107.4089684865,"v":422195.178548176,"t":1720659600}
+{"o":107.4089684865,"h":107.7207444977,"l":106.5979526668,"c":106.5979526668,"v":407606.4791829268,"t":1720663200}
+{"o":106.5979526668,"h":108.0063037644,"l":104.6948334695,"c":106.279405321,"v":393164.1191655749,"t":1720666800}
+{"o":106.279405321,"h":106.7884762002,"l":106.1000262565,"c":106.5118690952,"v":318101.339574535,"t":1720670400}
+{"o":106.5118690952,"h":107.0880428684,"l":105.4933522621,"c":106.2008558221,"v":325019.9180183523,"t":1720674000}
+{"o":106.2008558221,"h":106.661917438,"l":105.9625283144,"c":106.4107820599,"v":325150.3566616194,"t":1720677600}
+{"o":106.4107820599,"h":107.2342020963,"l":106.1621662847,"c":106.8857628845,"v":351514.791539403,"t":1720681200}
+{"o":106.8857628845,"h":107.549281383,"l":106.8857628845,"c":107.1773524977,"v":387202.8200313373,"t":1720684800}
+{"o":107.1773524977,"h":107.5470795397,"l":107.0749053378,"c":107.342998604,"v":344030.1387993866,"t":1720688400}
+{"o":107.342998604,"h":107.6831988968,"l":105.5316827988,"c":107.617749108,"v":409439.959266478,"t":1720692000}
+{"o":107.617749108,"h":108.3488289848,"l":107.5912181279,"c":108.0913001481,"v":350337.1897598565,"t":1720695600}
+{"o":108.0913001481,"h":109.7742559789,"l":105.7871482072,"c":106.2775473915,"v":635060.9534071966,"t":1720699200}
+{"o":106.2775473915,"h":107.6537854366,"l":104.9014890461,"c":106.5516492952,"v":619479.49509898,"t":1720702800}
+{"o":106.5516492952,"h":106.9456027054,"l":104.4249378037,"c":105.580064068,"v":597295.5506251164,"t":1720706400}
+{"o":105.580064068,"h":107.6652074238,"l":102.9979304783,"c":105.4210581082,"v":553304.5346460353,"t":1720710000}
+{"o":105.4210581082,"h":105.8810422041,"l":104.6103145715,"c":105.3362935498,"v":529238.5089145227,"t":1720713600}
+{"o":105.3362935498,"h":105.8553515918,"l":103.8411080813,"c":104.547828401,"v":536011.4700606554,"t":1720717200}
+{"o":104.547828401,"h":105.0619367361,"l":103.6962068299,"c":104.2836796316,"v":396003.4037139569,"t":1720720800}
+{"o":104.2836796316,"h":104.9065659314,"l":102.5089223465,"c":103.2265818148,"v":477045.2312580227,"t":1720724400}
+{"o":103.2265818148,"h":104.922439023,"l":102.5319079346,"c":104.4117566598,"v":536673.9437157301,"t":1720728000}
+{"o":104.4117566598,"h":104.8910661611,"l":102.2517095138,"c":104.2512705699,"v":434790.9870106383,"t":1720731600}
+{"o":104.2512705699,"h":105.2749825344,"l":103.7012067444,"c":104.9930566679,"v":395488.7135507265,"t":1720735200}
+{"o":104.9930566679,"h":106.1167836271,"l":104.1384518627,"c":104.87022975,"v":394716.3377949732,"t":1720738800}
+{"o":104.87022975,"h":105.9441136555,"l":104.1621867987,"c":104.4522287918,"v":417248.1711638613,"t":1720742400}
+{"o":104.4522287918,"h":106.0866804149,"l":102.7882522642,"c":105.5866695759,"v":522926.1087710114,"t":1720746000}
+{"o":105.5866695759,"h":107.0529466795,"l":104.7388016964,"c":106.4697456941,"v":351480.8502693304,"t":1720749600}
+{"o":106.4697456941,"h":106.4697456941,"l":104.7314654154,"c":105.0528854373,"v":403705.7232341668,"t":1720753200}
+{"o":105.0528854373,"h":106.2133798026,"l":104.2310962832,"c":105.6391456976,"v":374401.0234814097,"t":1720756800}
+{"o":105.6391456976,"h":105.7176807302,"l":104.8414784907,"c":105.235855352,"v":321856.5040246532,"t":1720760400}
+{"o":105.235855352,"h":106.5000080339,"l":103.6323546347,"c":104.2969091027,"v":316270.2583974063,"t":1720764000}
+{"o":104.2969091027,"h":105.1577036241,"l":102.9813316326,"c":104.1888937219,"v":315978.1845642803,"t":1720767600}
+{"o":104.1888937219,"h":104.4915680387,"l":103.8188071511,"c":104.4534962789,"v":327596.2905157259,"t":1720771200}
+{"o":104.4534962789,"h":105.1548165997,"l":103.2880268764,"c":104.1815700417,"v":322207.3411233291,"t":1720774800}
+{"o":104.1815700417,"h":105.5165877097,"l":103.6823327566,"c":105.4743090558,"v":331511.694057518,"t":1720778400}
+{"o":105.4743090558,"h":105.7216541485,"l":105.1919703676,"c":105.5662472685,"v":292965.0005815951,"t":1720782000}
+{"o":105.5662472685,"h":106.9432487548,"l":105.4287254614,"c":106.448240775,"v":442141.3095462506,"t":1720785600}
+{"o":106.448240775,"h":108.3860847998,"l":105.3247754612,"c":106.9567304578,"v":481197.4168581703,"t":1720789200}
+{"o":106.9567304578,"h":107.2752533325,"l":105.3815013698,"c":105.9981874874,"v":470151.2840310354,"t":1720792800}
+{"o":105.9981874874,"h":107.1572796923,"l":105.9463963555,"c":106.7096306408,"v":465314.62933915,"t":1720796400}
+{"o":106.7096306408,"h":107.193109909,"l":105.9450346411,"c":106.4208383258,"v":373717.2056858873,"t":1720800000}
+{"o":106.4208383258,"h":107.3666539334,"l":106.0271163967,"c":107.2086347677,"v":405635.6352824556,"t":1720803600}
+{"o":107.2086347677,"h":108.4613716794,"l":105.7028240206,"c":106.7221853542,"v":557041.3578026282,"t":1720807200}
+{"o":106.7221853542,"h":106.8926875621,"l":105.5784831861,"c":105.6610610318,"v":501125.1766192276,"t":1720810800}
+{"o":105.6610610318,"h":106.4274386687,"l":104.2500491413,"c":105.595681141,"v":417951.0372513678,"t":1720814400}
+{"o":105.595681141,"h":105.7772527629,"l":105.1876631382,"c":105.7132968694,"v":367082.1758355548,"t":1720818000}
+{"o":105.7132968694,"h":106.1585158069,"l":105.5337296017,"c":106.1585158069,"v":289633.8642782128,"t":1720821600}
+{"o":106.1585158069,"h":106.7129280614,"l":104.9775585379,"c":105.6730524219,"v":298949.1145233408,"t":1720825200}
+{"o":105.6730524219,"h":105.7298576696,"l":104.1220049367,"c":104.4259835106,"v":332414.4468712399,"t":1720828800}
+{"o":104.4259835106,"h":105.0561304169,"l":104.2859755334,"c":104.4415453495,"v":300329.2566137347,"t":1720832400}
+{"o":104.4415453495,"h":104.5185345023,"l":103.8736445033,"c":104.4376115282,"v":242527.0318058105,"t":1720836000}
+{"o":104.4376115282,"h":104.6368001409,"l":104.2018685835,"c":104.2434747586,"v":265637.8598647113,"t":1720839600}
+{"o":104.2434747586,"h":104.3321144806,"l":103.6979512735,"c":103.7851894841,"v":283818.9223297379,"t":1720843200}
+{"o":103.7851894841,"h":104.5558163464,"l":103.6207996589,"c":104.5558163464,"v":294706.668061144,"t":1720846800}
+{"o":104.5558163464,"h":104.776512836,"l":104.2010994289,"c":104.3571763587,"v":295041.9977639352,"t":1720850400}
+{"o":104.3571763587,"h":104.9884417878,"l":103.3146708699,"c":103.8301630394,"v":273923.7153595199,"t":1720854000}
+{"o":103.8301630394,"h":104.0352947899,"l":103.2086411898,"c":103.2675710534,"v":286257.8373889375,"t":1720857600}
+{"o":103.2675710534,"h":104.7994491159,"l":103.1620994121,"c":104.7632547656,"v":380345.4376556767,"t":1720861200}
+{"o":104.7632547656,"h":104.9859424239,"l":103.7490591438,"c":104.1663767245,"v":385374.2685988417,"t":1720864800}
+{"o":104.1663767245,"h":104.4503192262,"l":103.8468686204,"c":104.3990272409,"v":269786.4598555486,"t":1720868400}
+{"o":104.3990272409,"h":105.383738949,"l":104.0813118079,"c":105.142181679,"v":299162.3885087532,"t":1720872000}
+{"o":105.142181679,"h":105.8969569166,"l":104.7217858825,"c":105.6347638158,"v":464531.6303176424,"t":1720875600}
+{"o":105.6347638158,"h":106.3473562477,"l":104.9794621974,"c":106.2160885487,"v":325851.882195506,"t":1720879200}
+{"o":106.2160885487,"h":106.6402792591,"l":105.8901924111,"c":106.555953036,"v":323846.5193242672,"t":1720882800}
+{"o":106.555953036,"h":106.8797140765,"l":105.2715685463,"c":105.5303023376,"v":432032.8840018091,"t":1720886400}
+{"o":105.5303023376,"h":105.6988217244,"l":105.2912294121,"c":105.5557381398,"v":446292.7465814211,"t":1720890000}
+{"o":105.5557381398,"h":106.4078002005,"l":105.201497846,"c":106.0134075509,"v":308103.0410603503,"t":1720893600}
+{"o":106.0134075509,"h":106.4591437952,"l":105.9897768612,"c":106.3474762728,"v":362875.2773827398,"t":1720897200}
+{"o":106.3474762728,"h":106.62830739,"l":106.2381990968,"c":106.324165113,"v":404515.7710825208,"t":1720900800}
+{"o":106.324165113,"h":106.6565952356,"l":106.0365585243,"c":106.6559625332,"v":362562.204919482,"t":1720904400}
+{"o":106.6559625332,"h":108.1610307678,"l":105.4204620382,"c":107.7032888329,"v":572550.981166507,"t":1720908000}
+{"o":107.7032888329,"h":108.8924719942,"l":106.7457869267,"c":107.0601732192,"v":715800.3092422398,"t":1720911600}
+{"o":107.0601732192,"h":109.5066358218,"l":107.0189691085,"c":109.3335580066,"v":522328.0621005843,"t":1720915200}
+{"o":109.3335580066,"h":109.5322924211,"l":107.7299950206,"c":108.684380146,"v":527905.2273014511,"t":1720918800}
+{"o":108.684380146,"h":109.425881358,"l":107.3559395992,"c":108.2624598643,"v":430858.160191827,"t":1720922400}
+{"o":108.2624598643,"h":108.958083088,"l":108.2187362126,"c":108.4880065093,"v":339775.6728077119,"t":1720926000}
+{"o":108.4880065093,"h":110.0562175401,"l":107.8535417385,"c":108.7037452421,"v":411323.2664318603,"t":1720929600}
+{"o":108.7037452421,"h":109.9754831271,"l":108.117791388,"c":109.2833146259,"v":495864.0831183546,"t":1720933200}
+{"o":109.2833146259,"h":109.5578757478,"l":107.8914343119,"c":107.981591788,"v":370328.4841020869,"t":1720936800}
+{"o":107.981591788,"h":112.162219196,"l":107.7788815549,"c":108.1224487227,"v":329082.6713437625,"t":1720940400}
+{"o":108.1224487227,"h":108.7402843817,"l":108.1224487227,"c":108.5865298414,"v":360828.8563256355,"t":1720944000}
+{"o":108.5865298414,"h":109.7336438122,"l":107.8268374297,"c":108.9629202501,"v":461242.1344625698,"t":1720947600}
+{"o":108.9629202501,"h":109.7585611503,"l":107.8038972861,"c":108.5162978004,"v":384872.8424852718,"t":1720951200}
+{"o":108.5162978004,"h":108.9265059634,"l":108.2599672178,"c":108.3553538964,"v":428458.6770938764,"t":1720954800}
+{"o":108.3553538964,"h":109.1286865915,"l":107.4717115511,"c":108.3243080623,"v":379244.3762534572,"t":1720958400}
+{"o":108.3243080623,"h":108.9651854855,"l":108.2924065311,"c":108.6836831349,"v":459894.0211440224,"t":1720962000}
+{"o":108.6836831349,"h":109.2006199948,"l":106.7104217282,"c":107.8290720156,"v":465815.6961830557,"t":1720965600}
+{"o":107.8290720156,"h":108.6419044011,"l":107.0880879499,"c":108.0109058852,"v":549241.5869580362,"t":1720969200}
+{"o":108.0109058852,"h":108.0543779143,"l":107.4184652551,"c":107.7062703247,"v":438280.4650724581,"t":1720972800}
+{"o":107.7062703247,"h":107.8110015277,"l":107.1290285239,"c":107.442083008,"v":432556.0489303783,"t":1720976400}
+{"o":107.442083008,"h":107.5239845301,"l":106.9032736867,"c":107.1178599244,"v":418842.5055538478,"t":1720980000}
+{"o":107.1178599244,"h":107.2776538104,"l":106.7935805794,"c":107.2457838593,"v":324775.1506985594,"t":1720983600}
+{"o":107.2457838593,"h":108.0351541615,"l":107.1228036978,"c":107.5159542262,"v":336363.6731644846,"t":1720987200}
+{"o":107.5159542262,"h":109.4561745867,"l":106.2132060867,"c":108.3194139244,"v":441389.8778969836,"t":1720990800}
+{"o":108.3194139244,"h":108.4364491219,"l":106.524210945,"c":106.9577067649,"v":462640.5336586063,"t":1720994400}
+{"o":106.9577067649,"h":107.9382651218,"l":106.3342287362,"c":106.7795968834,"v":392919.3988252489,"t":1720998000}
+{"o":106.7795968834,"h":109.053799701,"l":105.3278145344,"c":107.6946742209,"v":465310.1628106236,"t":1721001600}
+{"o":107.6946742209,"h":108.4926622664,"l":107.3229045688,"c":108.063808805,"v":434481.4851178108,"t":1721005200}
+{"o":108.063808805,"h":108.9553607658,"l":107.8269396304,"c":108.8334912536,"v":408511.5220850468,"t":1721008800}
+{"o":108.8334912536,"h":108.9426411905,"l":107.0425852935,"c":108.2586495071,"v":370775.0310991541,"t":1721012400}
+{"o":108.2586495071,"h":108.6788896764,"l":107.705176925,"c":108.6021365719,"v":376714.109688707,"t":1721016000}
+{"o":108.6021365719,"h":109.0792514424,"l":108.2714969209,"c":108.913133772,"v":376021.7480286981,"t":1721019600}
+{"o":108.913133772,"h":110.2151541026,"l":108.7249365799,"c":109.7121737493,"v":411817.8562263376,"t":1721023200}
+{"o":109.7121737493,"h":110.4432627785,"l":108.8703307822,"c":109.4225920226,"v":453053.6004221408,"t":1721026800}
+{"o":109.4225920226,"h":110.3407281091,"l":108.9225613207,"c":109.4182394564,"v":444879.5811994719,"t":1721030400}
+{"o":109.4182394564,"h":110.0210490498,"l":108.8323680502,"c":109.5299856778,"v":428029.5914127058,"t":1721034000}
+{"o":109.5299856778,"h":109.7726823602,"l":108.847019098,"c":108.9082619971,"v":367758.8712913395,"t":1721037600}
+{"o":108.9082619971,"h":109.394655927,"l":108.6587572135,"c":109.0969635689,"v":362046.676669135,"t":1721041200}
+{"o":65.2103035737,"h":66.0786364566,"l":64.6404092536,"c":65.2103035737,"v":312494.312934056,"t":1713844800}
+{"o":65.2103035737,"h":65.8377338321,"l":64.7790411263,"c":65.2607319986,"v":303817.8751868127,"t":1713848400}
+{"o":65.2607319986,"h":65.7840895794,"l":64.5149314683,"c":65.0577482936,"v":296381.3269971265,"t":1713852000}
+{"o":65.0577482936,"h":65.6144708937,"l":64.4527259766,"c":65.111127162,"v":303877.0058149913,"t":1713855600}
+{"o":65.111127162,"h":65.5578405493,"l":64.8684503725,"c":65.3970464767,"v":322383.9291908531,"t":1713859200}
+{"o":65.3970464767,"h":65.5423088573,"l":65.0046554189,"c":65.1880763256,"v":280708.8859274877,"t":1713862800}
+{"o":65.1880763256,"h":65.9199726743,"l":65.0064500516,"c":65.7155312414,"v":258907.2087385372,"t":1713866400}
+{"o":65.7155312414,"h":65.8092730449,"l":65.0200320094,"c":65.3171767558,"v":323953.2565861609,"t":1713870000}
+{"o":65.3171767558,"h":65.6619345778,"l":65.1037196134,"c":65.5570384587,"v":396729.3899757725,"t":1713873600}
+{"o":65.5570384587,"h":66.2996249535,"l":65.1666405353,"c":66.1838316823,"v":476516.7865815518,"t":1713877200}
+{"o":66.1838316823,"h":67.1649728857,"l":65.5994282765,"c":66.7710127232,"v":585741.3756162369,"t":1713880800}
+{"o":66.7710127232,"h":67.3659542882,"l":66.3615711999,"c":66.5589723694,"v":617954.0017064428,"t":1713884400}
+{"o":66.5589723694,"h":67.1996717274,"l":66.3411916717,"c":66.6678770075,"v":506651.2275872825,"t":1713888000}
+{"o":66.6678770075,"h":71.4998196216,"l":66.3117797131,"c":67.0344550635,"v":480988.5096347627,"t":1713891600}
+{"o":67.0344550635,"h":67.7340804792,"l":66.4838303523,"c":67.2410292329,"v":491372.108402933,"t":1713895200}
+{"o":67.2410292329,"h":67.3120558501,"l":66.0363418962,"c":66.1697019937,"v":416885.9413217828,"t":1713898800}
+{"o":66.1697019937,"h":66.6629866283,"l":65.0585049478,"c":65.4185553633,"v":460593.1176486678,"t":1713902400}
+{"o":65.4185553633,"h":66.429873055,"l":65.060756846,"c":65.9851440246,"v":438468.0286518475,"t":1713906000}
+{"o":65.9851440246,"h":66.231250457,"l":65.0708638609,"c":65.1682071326,"v":398545.2136766309,"t":1713909600}
+{"o":65.1682071326,"h":65.5563014033,"l":64.8301029304,"c":64.934619533,"v":406244.8048252595,"t":1713913200}
+{"o":64.934619533,"h":66.2406057417,"l":64.4103522939,"c":65.3241400074,"v":526095.0701839073,"t":1713916800}
+{"o":65.3241400074,"h":66.3097941372,"l":64.7141334419,"c":65.2627985058,"v":490782.1074015835,"t":1713920400}
+{"o":65.2627985058,"h":66.3768228638,"l":64.1721310476,"c":65.1824530506,"v":457677.3506804805,"t":1713924000}
+{"o":65.1824530506,"h":66.1613519862,"l":65.1190624481,"c":65.5619316106,"v":336570.1220860186,"t":1713927600}
+{"o":65.5619316106,"h":66.6909334372,"l":64.8808939734,"c":66.1827145165,"v":460904.5101160894,"t":1713931200}
+{"o":66.1827145165,"h":66.4861818724,"l":65.6018947671,"c":65.7507475653,"v":421063.5804620817,"t":1713934800}
+{"o":65.7507475653,"h":66.102551,"l":65.3197234397,"c":65.8038439316,"v":420826.1191206517,"t":1713938400}
+{"o":65.8038439316,"h":66.1034075037,"l":65.5602411771,"c":65.6828544201,"v":319011.4462304103,"t":1713942000}
+{"o":65.6828544201,"h":65.896818777,"l":64.877460765,"c":65.0800122426,"v":333355.503423795,"t":1713945600}
+{"o":65.0800122426,"h":65.9784712631,"l":64.7350059845,"c":65.8777695808,"v":316451.4349914287,"t":1713949200}
+{"o":65.8777695808,"h":66.2393055787,"l":65.6577543482,"c":66.0531022937,"v":318655.7516947863,"t":1713952800}
+{"o":66.0531022937,"h":66.8228506345,"l":65.1196773296,"c":66.0010454186,"v":364146.7355393234,"t":1713956400}
+{"o":66.0010454186,"h":66.2030883943,"l":65.6356472196,"c":65.7078577053,"v":430625.1810833051,"t":1713960000}
+{"o":65.7078577053,"h":66.6401119449,"l":64.5406177563,"c":65.8283706737,"v":563572.8668081305,"t":1713963600}
+{"o":65.8283706737,"h":67.8408020016,"l":64.0298664117,"c":66.8099724659,"v":1004725.7168313626,"t":1713967200}
+{"o":66.8099724659,"h":67.3176877092,"l":64.6918482499,"c":65.5698020944,"v":1136277.3825815651,"t":1713970800}
+{"o":65.5698020944,"h":67.3073819965,"l":65.1624293572,"c":66.8529262719,"v":769359.9068212159,"t":1713974400}
+{"o":66.8529262719,"h":67.8536003076,"l":65.8059827729,"c":66.3046568628,"v":475847.4839599354,"t":1713978000}
+{"o":66.3046568628,"h":67.0354944629,"l":64.4177890987,"c":65.2893756303,"v":505428.1113198026,"t":1713981600}
+{"o":65.2893756303,"h":66.8531955778,"l":64.7983306337,"c":65.8902595329,"v":633056.3788631925,"t":1713985200}
+{"o":65.8902595329,"h":66.1801432824,"l":65.2050542548,"c":65.4866478997,"v":506150.505276756,"t":1713988800}
+{"o":65.4866478997,"h":66.3749664859,"l":65.1561462815,"c":66.2475495298,"v":387584.2394433666,"t":1713992400}
+{"o":66.2475495298,"h":67.4420434702,"l":64.7504633688,"c":66.0616273104,"v":420466.6403721416,"t":1713996000}
+{"o":66.0616273104,"h":66.6252780317,"l":65.1402769217,"c":66.4842853061,"v":462187.7717592983,"t":1713999600}
+{"o":66.4842853061,"h":67.2766872041,"l":66.2748145756,"c":66.8190181754,"v":378589.2958672276,"t":1714003200}
+{"o":66.8190181754,"h":67.1364853073,"l":65.5506600923,"c":65.6490967869,"v":379071.507693904,"t":1714006800}
+{"o":65.6490967869,"h":66.9670701358,"l":65.0956837433,"c":66.6397333413,"v":453017.1136738055,"t":1714010400}
+{"o":66.6397333413,"h":66.9513411512,"l":66.1489003487,"c":66.3531080079,"v":362264.702956559,"t":1714014000}
+{"o":66.3531080079,"h":68.3365436791,"l":65.8356334007,"c":67.8145366041,"v":404874.5926807419,"t":1714017600}
+{"o":67.8145366041,"h":68.3202738688,"l":66.8911100322,"c":67.6573639469,"v":279489.8600690853,"t":1714021200}
+{"o":67.6573639469,"h":68.2929726531,"l":67.2980983727,"c":67.4587941739,"v":413892.7040117689,"t":1714024800}
+{"o":67.4587941739,"h":67.7037246082,"l":66.6433885553,"c":66.9299971996,"v":325000.8465470226,"t":1714028400}
+{"o":66.9299971996,"h":67.6687337648,"l":66.0845949533,"c":67.0069440296,"v":425060.7182032147,"t":1714032000}
+{"o":67.0069440296,"h":67.0069440296,"l":67.0069440296,"c":67.0069440296,"v":665.73848068,"t":1714035600}
+{"o":67.0069440296,"h":67.3419168603,"l":67.0069440296,"c":67.3419168603,"v":2447.95304219,"t":1714039200}
+{"o":67.3419168603,"h":67.3419168603,"l":67.0034874853,"c":67.0034874853,"v":171.859,"t":1714042800}
+{"o":67.0034874853,"h":67.0034874853,"l":66.6269304861,"c":66.9589057737,"v":74.52993797,"t":1714046400}
+{"o":66.9589057737,"h":66.9589057737,"l":66.62584446,"c":66.62584446,"v":262.22210971,"t":1714050000}
+{"o":66.62584446,"h":66.62584446,"l":65.8698892398,"c":65.8698892398,"v":1669.74291287,"t":1714053600}
+{"o":65.8698892398,"h":65.8698892398,"l":64.3710721185,"c":64.3710721185,"v":3508.34360905,"t":1714057200}
+{"o":64.3710721185,"h":64.3710721185,"l":64.3710721185,"c":64.3710721185,"v":6777.88136956,"t":1714060800}
+{"o":64.3710721185,"h":64.7174124896,"l":64.3710721185,"c":64.7174124896,"v":2181.2279191,"t":1714064400}
+{"o":64.7174124896,"h":93.2340166666,"l":64.7174124896,"c":65.8865642353,"v":1655.85208545,"t":1714068000}
+{"o":65.8865642353,"h":66.3386676009,"l":65.6290392791,"c":66.3386676009,"v":1659.65234731,"t":1714071600}
+{"o":66.3386676009,"h":66.3386676009,"l":65.7572859485,"c":65.7572859485,"v":217.15416673,"t":1714075200}
+{"o":65.7572859485,"h":65.7572859485,"l":65.7572859485,"c":65.7572859485,"v":233.06978683,"t":1714078800}
+{"o":65.7572859485,"h":66.8406880724,"l":65.7572859485,"c":66.8406880724,"v":447.04928276,"t":1714082400}
+{"o":66.8406880724,"h":66.8406880724,"l":66.6282159541,"c":66.6282159541,"v":716.83600989,"t":1714086000}
+{"o":66.6282159541,"h":67.6142924793,"l":66.6282159541,"c":67.3087232831,"v":1205.29920082,"t":1714089600}
+{"o":67.3087232831,"h":68.0770821109,"l":66.9840540011,"c":66.9840540011,"v":1174.78379187,"t":1714093200}
+{"o":66.9840540011,"h":67.3123125294,"l":65.6680339786,"c":65.9983836163,"v":452255.5834153345,"t":1714096800}
+{"o":65.9983836163,"h":66.3200439664,"l":65.9983836163,"c":66.3200439664,"v":418.095,"t":1714100400}
+{"o":66.3200439664,"h":66.6513237392,"l":65.9187238307,"c":65.9187238307,"v":1690.75937688,"t":1714104000}
+{"o":65.9187238307,"h":65.9187238307,"l":65.3159520639,"c":65.3159520639,"v":1086.39466154,"t":1714107600}
+{"o":65.3159520639,"h":65.891768347,"l":65.3159520639,"c":65.891768347,"v":678.34592356,"t":1714111200}
+{"o":65.891768347,"h":65.891768347,"l":65.6797852807,"c":65.6797852807,"v":13.793,"t":1714114800}
+{"o":65.6797852807,"h":66.0849746801,"l":65.6797852807,"c":66.0849746801,"v":77.15086808,"t":1714118400}
+{"o":66.0849746801,"h":66.6599289869,"l":66.0849746801,"c":66.6599289869,"v":185.25484706,"t":1714122000}
+{"o":66.6599289869,"h":66.8669753643,"l":66.1319416206,"c":66.4345781248,"v":470.8311996,"t":1714125600}
+{"o":66.4345781248,"h":66.7540563729,"l":64.1449015714,"c":65.4412724675,"v":340611.0052128735,"t":1714129200}
+{"o":65.4412724675,"h":65.9789895614,"l":63.6901907514,"c":65.3803256912,"v":438262.8032520072,"t":1714132800}
+{"o":65.3803256912,"h":66.5458908684,"l":64.5276359083,"c":66.0356087121,"v":576375.4525478893,"t":1714136400}
+{"o":66.0356087121,"h":66.954936847,"l":65.3110253875,"c":65.5697742906,"v":569649.1008184903,"t":1714140000}
+{"o":65.5697742906,"h":66.5947506761,"l":64.9066297401,"c":65.9856287651,"v":594310.6037655679,"t":1714143600}
+{"o":65.9856287651,"h":66.2867980413,"l":65.5554659791,"c":65.745822788,"v":434653.4695280562,"t":1714147200}
+{"o":65.745822788,"h":66.8281021502,"l":64.302208226,"c":65.2805076657,"v":435413.1123550754,"t":1714150800}
+{"o":65.2805076657,"h":65.9916465701,"l":65.1340274344,"c":65.9803934191,"v":421301.774528067,"t":1714154400}
+{"o":65.9803934191,"h":66.0411135421,"l":65.4289230172,"c":65.4289230172,"v":453770.3413724577,"t":1714158000}
+{"o":65.4289230172,"h":65.8503400667,"l":65.2107343383,"c":65.3942201644,"v":368064.5762290676,"t":1714161600}
+{"o":65.3942201644,"h":65.9655624834,"l":64.8307927349,"c":65.6407560161,"v":314123.253472189,"t":1714165200}
+{"o":65.6407560161,"h":66.8227879822,"l":63.8570012185,"c":65.180132774,"v":494991.9559694025,"t":1714168800}
+{"o":65.180132774,"h":65.5302639562,"l":64.6088236943,"c":65.1410748711,"v":510505.9718557947,"t":1714172400}
+{"o":65.1410748711,"h":65.6126742259,"l":63.7676700064,"c":64.4372542436,"v":605685.5022972911,"t":1714176000}
+{"o":64.4372542436,"h":66.3130865991,"l":61.8668540223,"c":65.0091478325,"v":744190.4751847814,"t":1714179600}
+{"o":65.0091478325,"h":65.9878837613,"l":63.7713196927,"c":64.1499718692,"v":392756.7406295208,"t":1714183200}
+{"o":64.1499718692,"h":64.8742632318,"l":63.9837589133,"c":64.6019299153,"v":336185.0636766378,"t":1714186800}
+{"o":64.6019299153,"h":65.045085904,"l":63.8168201791,"c":64.2028017796,"v":326872.6043652624,"t":1714190400}
+{"o":64.2028017796,"h":64.2781116972,"l":63.5130783322,"c":63.7977798763,"v":318895.662309933,"t":1714194000}
+{"o":63.7977798763,"h":64.3590209172,"l":63.3733019387,"c":63.6712608255,"v":329788.5434155059,"t":1714197600}
+{"o":63.6712608255,"h":64.1151355838,"l":63.5936576936,"c":63.7098205587,"v":312621.274179651,"t":1714201200}
+{"o":63.7098205587,"h":64.0247170226,"l":63.4687656057,"c":63.6286916442,"v":258878.6520508506,"t":1714204800}
+{"o":63.6286916442,"h":63.9874583418,"l":63.4598704948,"c":63.6655906868,"v":277969.9515292651,"t":1714208400}
+{"o":63.6655906868,"h":64.3186952357,"l":63.3700585845,"c":63.9657577724,"v":317583.2038286683,"t":1714212000}
+{"o":63.9657577724,"h":64.7324947444,"l":63.6657357916,"c":64.4291065839,"v":381328.1072204228,"t":1714215600}
+{"o":64.4291065839,"h":65.2954761817,"l":64.3167395737,"c":65.0891337453,"v":378500.8642235592,"t":1714219200}
+{"o":65.0891337453,"h":66.3688827923,"l":64.5904835494,"c":65.5030058117,"v":357359.1147229908,"t":1714222800}
+{"o":65.5030058117,"h":65.9620149558,"l":64.6204791351,"c":64.8293327275,"v":387405.6586316804,"t":1714226400}
+{"o":64.8293327275,"h":65.193669374,"l":63.6848795133,"c":64.6118665391,"v":385743.1454861152,"t":1714230000}
+{"o":64.6118665391,"h":65.1514564559,"l":64.5271200297,"c":64.8985397495,"v":359237.9800427768,"t":1714233600}
+{"o":64.8985397495,"h":66.8616262339,"l":63.3302777678,"c":65.0585962348,"v":414380.7433281915,"t":1714237200}
+{"o":65.0585962348,"h":65.4647108893,"l":63.7615832902,"c":64.8471145552,"v":464663.1133755957,"t":1714240800}
+{"o":64.8471145552,"h":65.4895054487,"l":64.1877083772,"c":65.4509875959,"v":281596.9824545392,"t":1714244400}
+{"o":65.4509875959,"h":65.8672128003,"l":64.8053003291,"c":64.9584876288,"v":286589.8120949581,"t":1714248000}
+{"o":64.9584876288,"h":65.0992563107,"l":64.3902953393,"c":64.6465503055,"v":272753.0021636431,"t":1714251600}
+{"o":64.6465503055,"h":64.8492284127,"l":64.3873296047,"c":64.6882131469,"v":274631.3346573066,"t":1714255200}
+{"o":64.6882131469,"h":65.3012645588,"l":64.677125725,"c":65.0297731312,"v":274606.6785503349,"t":1714258800}
+{"o":65.0297731312,"h":65.4215537606,"l":64.4263032138,"c":64.9520548122,"v":300582.8197680037,"t":1714262400}
+{"o":64.9520548122,"h":65.6184355532,"l":64.2968256749,"c":65.1010108463,"v":279750.1570697902,"t":1714266000}
+{"o":65.1010108463,"h":66.6671815732,"l":64.8244522336,"c":65.526217455,"v":398804.5536049353,"t":1714269600}
+{"o":65.526217455,"h":65.8584788482,"l":65.1324557536,"c":65.4063525715,"v":345876.0019544784,"t":1714273200}
+{"o":65.4063525715,"h":65.5122957434,"l":64.7837527678,"c":65.0436117898,"v":252095.5638791799,"t":1714276800}
+{"o":65.0436117898,"h":65.6817553378,"l":64.754173212,"c":65.2731132192,"v":367254.5635347785,"t":1714280400}
+{"o":65.2731132192,"h":65.5234593189,"l":64.7769770391,"c":65.1848760344,"v":255921.8368350926,"t":1714284000}
+{"o":65.1848760344,"h":65.4604152437,"l":64.9023028843,"c":65.0086233892,"v":272546.2955430678,"t":1714287600}
+{"o":65.0086233892,"h":65.7616412204,"l":64.4469650084,"c":65.1060629332,"v":297465.8628070836,"t":1714291200}
+{"o":65.1060629332,"h":65.4025801004,"l":64.8344798762,"c":64.9873744621,"v":402124.7165408551,"t":1714294800}
+{"o":64.9873744621,"h":66.8495378695,"l":64.5000174855,"c":65.803450345,"v":291145.2062770055,"t":1714298400}
+{"o":65.803450345,"h":66.2314167191,"l":65.1628209724,"c":65.4263083251,"v":273191.3334072767,"t":1714302000}
+{"o":65.4263083251,"h":65.7549183432,"l":65.3078283705,"c":65.6698410794,"v":262821.7095021085,"t":1714305600}
+{"o":65.6698410794,"h":66.2268150262,"l":64.6666689832,"c":65.289167026,"v":300278.1869500582,"t":1714309200}
+{"o":65.289167026,"h":65.3377954961,"l":63.7261884453,"c":65.0479914316,"v":376358.4587155574,"t":1714312800}
+{"o":65.0479914316,"h":65.2814522354,"l":64.8725910727,"c":64.9573834905,"v":372263.411560921,"t":1714316400}
+{"o":64.9573834905,"h":65.3929815001,"l":64.8869600193,"c":65.1792958107,"v":372747.3835572156,"t":1714320000}
+{"o":65.1792958107,"h":65.4660529699,"l":64.834549387,"c":65.285218748,"v":303296.5760293212,"t":1714323600}
+{"o":65.285218748,"h":65.7218042867,"l":65.0366149704,"c":65.6505625372,"v":332936.3721642818,"t":1714327200}
+{"o":65.6505625372,"h":65.7200877837,"l":64.8553033338,"c":64.9138839635,"v":319572.4789362359,"t":1714330800}
+{"o":64.9138839635,"h":65.0119448685,"l":64.3575864208,"c":64.7292123769,"v":286141.0907265401,"t":1714334400}
+{"o":64.7292123769,"h":64.8685041888,"l":64.4520155785,"c":64.51119342,"v":294781.772918627,"t":1714338000}
+{"o":64.51119342,"h":65.5504878473,"l":63.1463485248,"c":64.3257192351,"v":395504.5120243416,"t":1714341600}
+{"o":64.3257192351,"h":65.0577857195,"l":63.3853297464,"c":64.5660110263,"v":382845.261557417,"t":1714345200}
+{"o":64.5660110263,"h":64.9996078265,"l":64.3018810789,"c":64.7514358297,"v":380763.1814453778,"t":1714348800}
+{"o":64.7514358297,"h":65.0328801092,"l":64.3865071526,"c":64.857100936,"v":644008.3897865817,"t":1714352400}
+{"o":64.857100936,"h":65.3197989234,"l":63.5723576182,"c":64.1632138667,"v":597445.8894483106,"t":1714356000}
+{"o":64.1632138667,"h":64.6552014909,"l":63.3939274768,"c":63.8694862193,"v":453091.7031476182,"t":1714359600}
+{"o":63.8694862193,"h":64.9590484511,"l":63.5946598347,"c":64.7900885298,"v":455186.9658860646,"t":1714363200}
+{"o":64.7900885298,"h":65.1072661478,"l":64.4526587409,"c":65.0420236481,"v":302352.9050135968,"t":1714366800}
+{"o":65.0420236481,"h":65.7967449735,"l":63.8051241016,"c":64.917377542,"v":393077.4908745327,"t":1714370400}
+{"o":64.917377542,"h":65.1376532353,"l":64.6524248641,"c":64.9200123494,"v":361949.6821025995,"t":1714374000}
+{"o":64.9200123494,"h":65.0682966937,"l":64.3337808789,"c":64.8840636473,"v":304389.8497314777,"t":1714377600}
+{"o":64.8840636473,"h":65.4645296293,"l":64.7098702466,"c":65.2052638148,"v":334569.522230992,"t":1714381200}
+{"o":65.2052638148,"h":65.7886442852,"l":64.4942255912,"c":64.7530382102,"v":328788.5810724763,"t":1714384800}
+{"o":64.7530382102,"h":64.8766521821,"l":64.2658328284,"c":64.4721951255,"v":286950.1948648567,"t":1714388400}
+{"o":64.4721951255,"h":65.108103968,"l":64.1013041531,"c":65.085516331,"v":457369.5747427269,"t":1714392000}
+{"o":65.085516331,"h":65.5619845557,"l":63.8201851249,"c":64.6514100706,"v":513259.7194112206,"t":1714395600}
+{"o":64.6514100706,"h":65.9244414859,"l":63.9453766696,"c":65.0399253036,"v":497136.6791033817,"t":1714399200}
+{"o":65.0399253036,"h":65.2748713106,"l":64.5493340414,"c":64.9787656061,"v":446407.7569362079,"t":1714402800}
+{"o":64.9787656061,"h":65.0492698569,"l":63.1034092113,"c":63.2654497838,"v":490046.4534163657,"t":1714406400}
+{"o":63.2654497838,"h":64.3555062466,"l":62.6553943631,"c":63.616832624,"v":595970.7321497663,"t":1714410000}
+{"o":63.616832624,"h":63.6557830082,"l":62.9208436769,"c":63.3348778068,"v":478968.2079593412,"t":1714413600}
+{"o":63.3348778068,"h":64.091881303,"l":62.8992214408,"c":63.8943047535,"v":572484.7093818618,"t":1714417200}
+{"o":63.8943047535,"h":64.2590991941,"l":63.6074103942,"c":63.8955089705,"v":517192.0741816509,"t":1714420800}
+{"o":63.8955089705,"h":64.8033851525,"l":63.4375543947,"c":64.6002839988,"v":354155.9336593276,"t":1714424400}
+{"o":64.6002839988,"h":66.1051664198,"l":63.4639395616,"c":64.8213912025,"v":449871.6879492207,"t":1714428000}
+{"o":64.8213912025,"h":65.3676434196,"l":63.9734010751,"c":64.5441442056,"v":437751.9426758788,"t":1714431600}
+{"o":64.5441442056,"h":65.5151543404,"l":63.4160336493,"c":64.460732555,"v":385113.5966737455,"t":1714435200}
+{"o":64.460732555,"h":64.8782756913,"l":63.2411794724,"c":63.5764577982,"v":381507.5867226537,"t":1714438800}
+{"o":63.5764577982,"h":64.8190941464,"l":62.8235884267,"c":64.6097023668,"v":396335.0385047022,"t":1714442400}
+{"o":64.6097023668,"h":64.726474227,"l":64.1251236528,"c":64.2635085958,"v":301795.0991259447,"t":1714446000}
+{"o":64.2635085958,"h":64.4559215179,"l":63.3798828782,"c":63.8611437938,"v":357258.1511969378,"t":1714449600}
+{"o":63.8611437938,"h":64.0588318365,"l":63.2985599004,"c":63.7021638424,"v":325608.0789964203,"t":1714453200}
+{"o":63.7021638424,"h":64.1916660931,"l":63.4077712594,"c":63.9601702722,"v":323616.2552957647,"t":1714456800}
+{"o":63.9601702722,"h":64.1220073049,"l":63.5561850113,"c":63.5743129827,"v":248334.658436988,"t":1714460400}
+{"o":63.5743129827,"h":65.6203030659,"l":61.3125072842,"c":63.3645527448,"v":507783.0729834293,"t":1714464000}
+{"o":63.3645527448,"h":63.7517374059,"l":62.0076311254,"c":62.9744923762,"v":473558.9076866484,"t":1714467600}
+{"o":62.9744923762,"h":63.2816536338,"l":62.6516229243,"c":62.9620668486,"v":328058.0427095221,"t":1714471200}
+{"o":62.9620668486,"h":62.9703852412,"l":62.0486651546,"c":62.3204097499,"v":445482.5220257145,"t":1714474800}
+{"o":62.3204097499,"h":63.0580848385,"l":61.3742177089,"c":62.8993536575,"v":667878.3396691757,"t":1714478400}
+{"o":62.8993536575,"h":63.1357947547,"l":62.0447641657,"c":62.2283209027,"v":467761.0436535918,"t":1714482000}
+{"o":62.2283209027,"h":63.5455698097,"l":62.0672201975,"c":62.7630010244,"v":628858.4280888336,"t":1714485600}
+{"o":62.7630010244,"h":63.1197662846,"l":59.333289441,"c":61.001138453,"v":580269.6728603654,"t":1714489200}
+{"o":61.001138453,"h":61.001138453,"l":58.7668009352,"c":59.9540752873,"v":1029596.1656846628,"t":1714492800}
+{"o":59.9540752873,"h":60.1442552305,"l":59.0590531518,"c":59.5165480347,"v":636035.0581685108,"t":1714496400}
+{"o":59.5165480347,"h":60.2607242643,"l":58.9208255272,"c":59.7003207132,"v":490479.2996370691,"t":1714500000}
+{"o":59.7003207132,"h":60.5782396,"l":58.2547821911,"c":59.6062522063,"v":720410.58378526,"t":1714503600}
+{"o":59.6062522063,"h":61.1010303815,"l":59.5712478281,"c":60.6049707761,"v":657063.4898960931,"t":1714507200}
+{"o":60.6049707761,"h":61.3846821208,"l":60.5725364085,"c":60.9720550296,"v":482561.6628578014,"t":1714510800}
+{"o":60.9720550296,"h":62.4852045378,"l":60.9262439116,"c":61.7997180493,"v":621147.2488417669,"t":1714514400}
+{"o":61.7997180493,"h":62.028608388,"l":61.2672407993,"c":61.4919511512,"v":349260.032948036,"t":1714518000}
+{"o":61.4919511512,"h":61.7797265941,"l":60.4343635082,"c":60.7030328846,"v":432269.3632505155,"t":1714521600}
+{"o":60.7030328846,"h":61.8542764295,"l":60.3599138063,"c":61.5686692289,"v":434266.353616241,"t":1714525200}
+{"o":61.5686692289,"h":61.7225362928,"l":60.0734671216,"c":60.6982351968,"v":486073.5629045302,"t":1714528800}
+{"o":60.6982351968,"h":61.4171160246,"l":60.491325365,"c":61.2173301912,"v":375906.6625523931,"t":1714532400}
+{"o":61.2173301912,"h":61.5798767059,"l":60.776470692,"c":60.8865297361,"v":324998.772212273,"t":1714536000}
+{"o":60.8865297361,"h":61.2502810334,"l":60.2962292623,"c":60.503617326,"v":328234.3625485898,"t":1714539600}
+{"o":60.503617326,"h":60.6841982067,"l":59.252896821,"c":59.4320574766,"v":421240.1010215094,"t":1714543200}
+{"o":59.4320574766,"h":59.7015089078,"l":56.1766796543,"c":58.2891639486,"v":983470.1183329273,"t":1714546800}
+{"o":58.2891639486,"h":58.9078597001,"l":57.4433190021,"c":58.7505328119,"v":725566.9272893058,"t":1714550400}
+{"o":58.7505328119,"h":59.6463191282,"l":58.3762640156,"c":58.7501015654,"v":455152.3464369313,"t":1714554000}
+{"o":58.7501015654,"h":59.3673736002,"l":58.1373716763,"c":58.8139140764,"v":444386.1205916345,"t":1714557600}
+{"o":58.8139140764,"h":59.4821348487,"l":58.6159859013,"c":59.414383175,"v":335281.9938560175,"t":1714561200}
+{"o":59.414383175,"h":60.3944960692,"l":59.1704653678,"c":59.8378169226,"v":510327.0037853391,"t":1714564800}
+{"o":59.8378169226,"h":59.9940919409,"l":58.9810577409,"c":59.6227504463,"v":559922.8361344911,"t":1714568400}
+{"o":59.6227504463,"h":59.9536394005,"l":59.0727643078,"c":59.6478726042,"v":430918.8415553063,"t":1714572000}
+{"o":59.6478726042,"h":59.7097746255,"l":58.5119588122,"c":59.4321708214,"v":630362.1780539193,"t":1714575600}
+{"o":59.4321708214,"h":61.0269123303,"l":59.0855521318,"c":59.9827923836,"v":572640.8806812873,"t":1714579200}
+{"o":59.9827923836,"h":61.5200387563,"l":59.6394322766,"c":61.1203125505,"v":661795.3418421536,"t":1714582800}
+{"o":61.1203125505,"h":65.5352555763,"l":60.9320775811,"c":64.5565076906,"v":1300273.8489589174,"t":1714586400}
+{"o":64.5565076906,"h":65.2377114365,"l":62.0321064637,"c":62.5195986696,"v":1147248.8543419212,"t":1714590000}
+{"o":62.5195986696,"h":64.1987736829,"l":62.0753167223,"c":63.5361669215,"v":1104464.2292049474,"t":1714593600}
+{"o":63.5361669215,"h":64.8369756603,"l":63.1243231065,"c":64.2572422082,"v":573636.1810881272,"t":1714597200}
+{"o":64.2572422082,"h":64.8125471272,"l":63.8796294458,"c":64.2558015347,"v":453476.8520151073,"t":1714600800}
+{"o":64.2558015347,"h":65.1162266003,"l":64.0416523926,"c":64.8790017006,"v":402365.107284517,"t":1714604400}
+{"o":64.8790017006,"h":65.0572257128,"l":63.184807336,"c":63.3412477207,"v":466324.753738632,"t":1714608000}
+{"o":63.3412477207,"h":63.6319056685,"l":62.1913260318,"c":62.4937585409,"v":449956.6208900909,"t":1714611600}
+{"o":62.4937585409,"h":62.9208687876,"l":62.012389781,"c":62.4590102232,"v":401264.1687454149,"t":1714615200}
+{"o":62.4590102232,"h":63.1386543752,"l":62.3761772113,"c":62.6783589092,"v":417754.3727176984,"t":1714618800}
+{"o":62.6783589092,"h":63.1898171813,"l":62.2075569462,"c":62.4780868082,"v":358837.1808018787,"t":1714622400}
+{"o":62.4780868082,"h":62.5587434522,"l":61.7936783123,"c":62.435966343,"v":337725.4835277227,"t":1714626000}
+{"o":62.435966343,"h":62.8535996294,"l":62.3226060353,"c":62.5508542094,"v":288411.8783292546,"t":1714629600}
+{"o":62.5508542094,"h":64.301150548,"l":62.4718779199,"c":63.3385028806,"v":380011.0506244995,"t":1714633200}
+{"o":63.3385028806,"h":64.585965765,"l":63.2115072755,"c":64.2907627998,"v":332732.7812544664,"t":1714636800}
+{"o":64.2907627998,"h":64.5271654855,"l":63.8494898557,"c":64.4322456784,"v":306141.2176869152,"t":1714640400}
+{"o":64.4322456784,"h":65.3029846603,"l":64.0149605221,"c":64.850102068,"v":443706.6144340368,"t":1714644000}
+{"o":64.850102068,"h":67.117887931,"l":64.2184860021,"c":66.3093520147,"v":737239.4069069278,"t":1714647600}
+{"o":66.3093520147,"h":66.512583864,"l":64.7618715084,"c":64.8606153207,"v":609911.3031814316,"t":1714651200}
+{"o":64.8606153207,"h":65.1465678642,"l":64.1303299687,"c":64.3003996765,"v":550225.4925060548,"t":1714654800}
+{"o":64.3003996765,"h":65.9453450523,"l":63.9467922561,"c":65.6663241233,"v":615826.1064128111,"t":1714658400}
+{"o":65.6663241233,"h":66.5135087433,"l":64.897535536,"c":65.2846159193,"v":723134.7254298682,"t":1714662000}
+{"o":65.2846159193,"h":65.3759082965,"l":64.653712381,"c":64.6563946585,"v":517399.5115420643,"t":1714665600}
+{"o":64.6563946585,"h":65.6352280401,"l":64.5468064897,"c":65.265694266,"v":519272.6762358466,"t":1714669200}
+{"o":65.265694266,"h":65.528703268,"l":64.6662929549,"c":64.7440394548,"v":452208.7731800802,"t":1714672800}
+{"o":64.7440394548,"h":64.9325092875,"l":64.2972731005,"c":64.8198453509,"v":403397.6233072513,"t":1714676400}
+{"o":64.8198453509,"h":65.8241967465,"l":63.646386138,"c":64.8089668784,"v":460959.4422545616,"t":1714680000}
+{"o":64.8089668784,"h":65.8267938347,"l":64.0282955796,"c":65.2269943746,"v":522270.1463114295,"t":1714683600}
+{"o":65.2269943746,"h":66.2203856407,"l":64.9085525623,"c":65.3608015166,"v":512476.5880383356,"t":1714687200}
+{"o":65.3608015166,"h":65.571547653,"l":64.7315409606,"c":64.7653806033,"v":350058.141144991,"t":1714690800}
+{"o":64.7653806033,"h":65.5108328331,"l":64.3366868052,"c":64.8998244107,"v":400395.2434802645,"t":1714694400}
+{"o":64.8998244107,"h":66.4895179671,"l":64.7836881445,"c":65.6770761533,"v":485699.7601407592,"t":1714698000}
+{"o":65.6770761533,"h":66.7239604059,"l":65.4790768025,"c":65.7601263547,"v":479720.0360298718,"t":1714701600}
+{"o":65.7601263547,"h":66.6151539789,"l":65.7335120799,"c":66.3429202552,"v":498682.5422275321,"t":1714705200}
+{"o":66.3429202552,"h":66.6410763023,"l":65.7811631286,"c":65.9164347165,"v":458992.6997060739,"t":1714708800}
+{"o":65.9164347165,"h":66.3220198946,"l":65.3923238908,"c":65.5668647829,"v":374817.6689112451,"t":1714712400}
+{"o":65.5668647829,"h":65.7021525934,"l":65.0554572173,"c":65.2107248148,"v":304211.1991535303,"t":1714716000}
+{"o":65.2107248148,"h":65.5622045265,"l":64.3582200658,"c":64.5979655685,"v":319997.6435488557,"t":1714719600}
+{"o":64.5979655685,"h":65.2809928729,"l":64.343900275,"c":64.6811989814,"v":320446.7957609891,"t":1714723200}
+{"o":64.6811989814,"h":65.4941874608,"l":63.9615800369,"c":64.7308796578,"v":299749.8503782786,"t":1714726800}
+{"o":64.7308796578,"h":65.2842437163,"l":63.6330635389,"c":64.4677994747,"v":308330.381411977,"t":1714730400}
+{"o":64.4677994747,"h":64.5629772575,"l":63.8680875617,"c":64.2982379232,"v":308307.1023793949,"t":1714734000}
+{"o":64.2982379232,"h":66.9842822875,"l":63.2486289428,"c":65.811299268,"v":695946.4074173485,"t":1714737600}
+{"o":65.811299268,"h":66.7608260701,"l":65.4546127086,"c":66.2688072213,"v":755889.1133652554,"t":1714741200}
+{"o":66.2688072213,"h":66.7071855011,"l":65.4707616724,"c":66.1147264928,"v":630261.8321933051,"t":1714744800}
+{"o":66.1147264928,"h":66.3619600504,"l":65.1242882522,"c":65.665405399,"v":460190.7521314292,"t":1714748400}
+{"o":65.665405399,"h":66.1803293931,"l":65.416491863,"c":65.5256669039,"v":493504.4358118487,"t":1714752000}
+{"o":65.5256669039,"h":65.8853237921,"l":65.2832006003,"c":65.7549050405,"v":627327.0169965916,"t":1714755600}
+{"o":65.7549050405,"h":66.0786238799,"l":65.4180040009,"c":65.5420881901,"v":389127.5845787178,"t":1714759200}
+{"o":65.5420881901,"h":66.0566738134,"l":65.226610049,"c":66.0464160098,"v":417539.1014505498,"t":1714762800}
+{"o":66.0464160098,"h":67.082656814,"l":65.1004846832,"c":65.7694424141,"v":498965.0933504321,"t":1714766400}
+{"o":65.7694424141,"h":66.1338395015,"l":64.8478846702,"c":65.5414980402,"v":384260.3505796412,"t":1714770000}
+{"o":65.5414980402,"h":65.922134806,"l":65.4222556094,"c":65.6943081923,"v":363913.705139551,"t":1714773600}
+{"o":65.6943081923,"h":66.4316488849,"l":65.6020031174,"c":65.8280242187,"v":465364.7850509844,"t":1714777200}
+{"o":65.8280242187,"h":66.3974534391,"l":65.6980996281,"c":66.0796479336,"v":443544.2379762914,"t":1714780800}
+{"o":66.0796479336,"h":66.340187449,"l":65.6110494103,"c":65.6921277782,"v":419653.1424857898,"t":1714784400}
+{"o":65.6921277782,"h":66.5111234605,"l":65.1322679692,"c":66.31979552,"v":386324.2571682443,"t":1714788000}
+{"o":66.31979552,"h":66.8168938993,"l":66.2333417005,"c":66.6120579843,"v":328174.4511563688,"t":1714791600}
+{"o":66.6120579843,"h":67.5928581447,"l":66.5293804011,"c":67.1792240774,"v":377658.4119822931,"t":1714795200}
+{"o":67.1792240774,"h":67.2988169107,"l":66.5670901408,"c":67.0100729092,"v":371071.2779672759,"t":1714798800}
+{"o":67.0100729092,"h":67.1657132257,"l":66.4743930292,"c":66.5280375457,"v":291445.3713797626,"t":1714802400}
+{"o":66.5280375457,"h":66.7431451884,"l":66.3340111289,"c":66.4697342806,"v":306176.7217458256,"t":1714806000}
+{"o":66.4697342806,"h":67.0859465106,"l":66.3978950122,"c":66.9446922014,"v":313730.1703833897,"t":1714809600}
+{"o":66.9446922014,"h":67.0892186635,"l":66.6570333985,"c":66.9292118114,"v":299069.4350295624,"t":1714813200}
+{"o":66.9292118114,"h":68.8447777181,"l":66.4345758031,"c":68.497986154,"v":405268.9500684027,"t":1714816800}
+{"o":68.497986154,"h":68.7839150865,"l":67.1982778693,"c":67.5617476761,"v":556742.5064016241,"t":1714820400}
+{"o":67.5617476761,"h":68.3186075952,"l":67.3925035513,"c":68.3133752327,"v":470833.6841520905,"t":1714824000}
+{"o":68.3133752327,"h":68.7843145683,"l":67.2328109822,"c":68.1224956856,"v":446061.7080981859,"t":1714827600}
+{"o":68.1224956856,"h":69.0977296919,"l":67.4628573408,"c":67.8296203878,"v":468311.0749306729,"t":1714831200}
+{"o":67.8296203878,"h":68.0195579544,"l":67.2926033084,"c":67.6394576128,"v":401917.4848006013,"t":1714834800}
+{"o":67.6394576128,"h":67.9820704551,"l":67.1750309441,"c":67.8945240377,"v":417499.0338032331,"t":1714838400}
+{"o":67.8945240377,"h":67.9670962256,"l":67.1887586669,"c":67.6750448749,"v":468476.0872005747,"t":1714842000}
+{"o":67.6750448749,"h":68.2105455074,"l":67.3993717114,"c":67.9083174459,"v":429373.0297789203,"t":1714845600}
+{"o":67.9083174459,"h":68.265839815,"l":67.7698686694,"c":68.1950186864,"v":327811.6892363299,"t":1714849200}
+{"o":68.1950186864,"h":68.4164657744,"l":67.5767400412,"c":67.6974745449,"v":354236.2936798496,"t":1714852800}
+{"o":67.6974745449,"h":68.028876659,"l":67.0885642901,"c":67.3907075943,"v":329599.0301711498,"t":1714856400}
+{"o":67.3907075943,"h":67.5610882395,"l":67.0752780685,"c":67.1593456076,"v":284262.3791072576,"t":1714860000}
+{"o":67.1593456076,"h":67.8998501045,"l":67.0816591459,"c":67.6588855956,"v":292788.1923285868,"t":1714863600}
+{"o":67.6588855956,"h":68.2032850501,"l":66.8544179639,"c":67.2234846222,"v":427229.0478893737,"t":1714867200}
+{"o":67.2234846222,"h":68.2368284901,"l":66.3147068595,"c":67.8018256193,"v":450886.2863941264,"t":1714870800}
+{"o":67.8018256193,"h":68.2739077286,"l":67.3626790859,"c":67.4241912026,"v":328084.5527354429,"t":1714874400}
+{"o":67.4241912026,"h":67.5386100321,"l":66.901145958,"c":67.4718454567,"v":287835.6182495467,"t":1714878000}
+{"o":67.4718454567,"h":67.6311749757,"l":67.2345447009,"c":67.5268179901,"v":286049.6381275433,"t":1714881600}
+{"o":67.5268179901,"h":68.478445638,"l":67.2901381591,"c":67.7856523054,"v":426084.2900899179,"t":1714885200}
+{"o":67.7856523054,"h":68.1791610781,"l":67.5856641573,"c":67.8115359387,"v":422516.5943698511,"t":1714888800}
+{"o":67.8115359387,"h":68.5570586714,"l":67.6766860058,"c":68.295287831,"v":369223.1625599678,"t":1714892400}
+{"o":68.295287831,"h":68.8072639052,"l":67.3835599448,"c":67.6756972553,"v":365558.1285414526,"t":1714896000}
+{"o":67.6756972553,"h":67.7448707843,"l":67.2942786274,"c":67.6083302202,"v":290831.641865888,"t":1714899600}
+{"o":67.6083302202,"h":67.8264979471,"l":67.3342722926,"c":67.7542251302,"v":258190.9399871685,"t":1714903200}
+{"o":67.7542251302,"h":68.0942502672,"l":67.3778533221,"c":67.8481266783,"v":236577.3071969306,"t":1714906800}
+{"o":67.8481266783,"h":67.9809282467,"l":67.4172457571,"c":67.5136546291,"v":319476.8360548702,"t":1714910400}
+{"o":67.5136546291,"h":68.2132036085,"l":66.8880552606,"c":67.6160003665,"v":367547.3486291084,"t":1714914000}
+{"o":67.6160003665,"h":68.1386898618,"l":66.5490358365,"c":67.4795712601,"v":363148.9596290379,"t":1714917600}
+{"o":67.4795712601,"h":67.5519100658,"l":64.4245874218,"c":64.8717846151,"v":421378.1769011546,"t":1714921200}
+{"o":64.8717846151,"h":65.0472748814,"l":64.4563948211,"c":64.7414621498,"v":389583.3557462874,"t":1714924800}
+{"o":64.7414621498,"h":65.1921007978,"l":64.2013684523,"c":64.2891066845,"v":424451.6256224328,"t":1714928400}
+{"o":64.2891066845,"h":64.8258252039,"l":63.8256424828,"c":64.4249651403,"v":468066.162104828,"t":1714932000}
+{"o":64.4249651403,"h":64.7046886462,"l":64.0272701004,"c":64.2130540159,"v":425009.6091520548,"t":1714935600}
+{"o":64.2130540159,"h":64.2273626149,"l":63.6902177067,"c":63.9477574143,"v":431124.9541561119,"t":1714939200}
+{"o":63.9477574143,"h":64.0651394812,"l":63.6195294379,"c":64.0140894799,"v":348622.0432974086,"t":1714942800}
+{"o":64.0140894799,"h":64.1676474789,"l":63.0924114987,"c":63.9599906001,"v":420557.0697962043,"t":1714946400}
+{"o":63.9599906001,"h":64.4430753816,"l":63.8933334489,"c":64.18081011,"v":367373.8126512507,"t":1714950000}
+{"o":64.18081011,"h":64.8819429579,"l":64.0324482664,"c":64.7517391063,"v":340117.0885541415,"t":1714953600}
+{"o":64.7517391063,"h":65.2470601749,"l":63.943680112,"c":64.3097861328,"v":458883.45572194,"t":1714957200}
+{"o":64.3097861328,"h":64.7075125631,"l":63.9489891762,"c":64.0130824533,"v":393984.5241281788,"t":1714960800}
+{"o":64.0130824533,"h":64.2053114696,"l":63.6897002951,"c":64.0916446847,"v":345244.7725977123,"t":1714964400}
+{"o":64.0916446847,"h":65.0143498217,"l":63.9139624641,"c":64.7937678819,"v":366724.0709934985,"t":1714968000}
+{"o":64.7937678819,"h":65.4531379063,"l":64.4987176034,"c":65.3018084496,"v":358439.0234044139,"t":1714971600}
+{"o":65.3018084496,"h":66.2324447477,"l":65.1592721041,"c":65.3459444278,"v":380736.7277150555,"t":1714975200}
+{"o":65.3459444278,"h":65.6963836409,"l":64.8624183935,"c":65.2888471497,"v":334369.5005666344,"t":1714978800}
+{"o":65.2888471497,"h":67.9170630776,"l":64.770158286,"c":67.2657538144,"v":624812.1895624319,"t":1714982400}
+{"o":67.2657538144,"h":68.164982721,"l":67.2163880189,"c":68.065430255,"v":560916.7523568112,"t":1714986000}
+{"o":68.065430255,"h":69.8107228818,"l":66.0845824342,"c":67.8742754318,"v":545914.3828620187,"t":1714989600}
+{"o":67.8742754318,"h":68.8269306965,"l":67.8230923962,"c":68.5223949617,"v":532148.6393963469,"t":1714993200}
+{"o":68.5223949617,"h":70.5630092898,"l":66.6503760995,"c":68.5504449043,"v":532110.7868335226,"t":1714996800}
+{"o":68.5504449043,"h":70.153080974,"l":67.3406544718,"c":68.748057211,"v":650113.0899887944,"t":1715000400}
+{"o":68.748057211,"h":70.221378312,"l":68.2039299487,"c":68.6233015914,"v":569080.959615125,"t":1715004000}
+{"o":68.6233015914,"h":69.4777150634,"l":64.3060295489,"c":65.5641751842,"v":576902.5454170466,"t":1715007600}
+{"o":65.5641751842,"h":65.6947234806,"l":64.4354537777,"c":64.6158125686,"v":467998.854712869,"t":1715011200}
+{"o":64.6158125686,"h":65.3312921981,"l":63.8910785948,"c":64.465153878,"v":535972.3486341262,"t":1715014800}
+{"o":64.465153878,"h":67.4983056367,"l":64.3820887099,"c":67.3208574794,"v":509579.4636566814,"t":1715018400}
+{"o":67.3208574794,"h":67.5156545867,"l":66.4615963205,"c":67.4985779494,"v":565931.7373895682,"t":1715022000}
+{"o":67.4985779494,"h":68.3006377404,"l":67.1891148714,"c":67.9843959418,"v":459458.7528509038,"t":1715025600}
+{"o":67.9843959418,"h":68.5498074325,"l":67.8233750791,"c":68.4643003796,"v":402172.4802217617,"t":1715029200}
+{"o":68.4643003796,"h":68.4962847029,"l":67.8480708725,"c":68.0413744634,"v":364815.0878557929,"t":1715032800}
+{"o":68.0413744634,"h":68.0413744634,"l":67.1149699542,"c":67.2633723115,"v":346424.8445139198,"t":1715036400}
+{"o":67.2633723115,"h":68.0552614535,"l":66.8769575419,"c":67.5657284216,"v":427201.3747222261,"t":1715040000}
+{"o":67.5657284216,"h":69.7967914737,"l":67.436953659,"c":69.3170343526,"v":497862.6341972569,"t":1715043600}
+{"o":69.3170343526,"h":69.5413910169,"l":68.634120823,"c":69.0137039882,"v":398426.8493539892,"t":1715047200}
+{"o":69.0137039882,"h":69.057326401,"l":66.5256866591,"c":67.7383251761,"v":526407.6724289489,"t":1715050800}
+{"o":67.7383251761,"h":68.5888542339,"l":67.6734946496,"c":68.2254704486,"v":375117.2383624504,"t":1715054400}
+{"o":68.2254704486,"h":70.2692708538,"l":67.7491875009,"c":69.8917566836,"v":375575.2997115566,"t":1715058000}
+{"o":69.8917566836,"h":70.114679288,"l":69.0481467444,"c":69.5626354173,"v":345721.9757222963,"t":1715061600}
+{"o":69.5626354173,"h":70.6302227559,"l":69.2607656191,"c":70.1346784615,"v":501574.3079153833,"t":1715065200}
+{"o":70.1346784615,"h":71.7996234232,"l":69.9652458634,"c":71.5411110464,"v":533121.7915434522,"t":1715068800}
+{"o":71.5411110464,"h":72.0110396568,"l":71.0779238487,"c":71.1184796744,"v":375041.4667878007,"t":1715072400}
+{"o":71.1184796744,"h":71.3393947652,"l":70.4370490297,"c":70.8942221991,"v":343162.5302736011,"t":1715076000}
+{"o":70.8942221991,"h":71.0175370763,"l":69.9514634082,"c":70.0118497152,"v":375526.2595364002,"t":1715079600}
+{"o":70.0118497152,"h":70.4002763409,"l":69.68323341,"c":70.2202156168,"v":455004.3521746921,"t":1715083200}
+{"o":70.2202156168,"h":70.3553909373,"l":69.0215223543,"c":69.2885250456,"v":519163.7833568929,"t":1715086800}
+{"o":69.2885250456,"h":70.4533426357,"l":68.787128585,"c":70.3876775174,"v":547265.3941764049,"t":1715090400}
+{"o":70.3876775174,"h":71.0328100444,"l":69.1370004184,"c":69.3769890783,"v":469050.8972053264,"t":1715094000}
+{"o":69.3769890783,"h":69.7344704436,"l":68.8760879183,"c":69.5709971549,"v":417348.4739622694,"t":1715097600}
+{"o":69.5709971549,"h":69.5875564147,"l":68.4897662625,"c":68.7419078651,"v":404220.9737218165,"t":1715101200}
+{"o":68.7419078651,"h":68.8377175733,"l":67.5758511404,"c":68.0322229919,"v":563290.4642661726,"t":1715104800}
+{"o":68.0322229919,"h":68.0900659376,"l":67.5828640773,"c":67.7902961507,"v":454371.2051866875,"t":1715108400}
+{"o":67.7902961507,"h":68.3371166523,"l":67.6294366633,"c":67.8722196125,"v":515041.4004053295,"t":1715112000}
+{"o":67.8722196125,"h":68.7035481554,"l":67.1372048551,"c":68.1279526052,"v":529203.9030004516,"t":1715115600}
+{"o":68.1279526052,"h":68.286074696,"l":67.5218571261,"c":67.6739814681,"v":698453.710698124,"t":1715119200}
+{"o":67.6739814681,"h":68.3552042632,"l":66.7213152297,"c":67.3848548209,"v":589338.2681627488,"t":1715122800}
+{"o":67.3848548209,"h":68.1408329355,"l":67.0624970987,"c":67.9134337051,"v":609252.9020813246,"t":1715126400}
+{"o":67.9134337051,"h":68.0173193809,"l":67.3955360612,"c":67.6347579644,"v":397172.2043838434,"t":1715130000}
+{"o":67.6347579644,"h":68.2841898276,"l":67.5803790926,"c":67.9482994418,"v":304340.2679928442,"t":1715133600}
+{"o":67.9482994418,"h":68.1386021338,"l":67.4894305275,"c":68.0640758704,"v":318264.2413967191,"t":1715137200}
+{"o":68.0640758704,"h":68.1900128346,"l":66.6991409861,"c":67.0829317826,"v":332554.0686371057,"t":1715140800}
+{"o":67.0829317826,"h":67.3666580575,"l":66.6140762037,"c":67.0073348633,"v":288883.1427738823,"t":1715144400}
+{"o":67.0073348633,"h":67.5136674986,"l":66.3541113595,"c":67.1798079414,"v":356945.2170251821,"t":1715148000}
+{"o":67.1798079414,"h":67.5159745702,"l":66.3893301631,"c":66.6734008342,"v":323461.7282106723,"t":1715151600}
+{"o":66.6734008342,"h":66.9400871097,"l":66.1926150416,"c":66.7245875987,"v":302415.3882922888,"t":1715155200}
+{"o":66.7245875987,"h":66.8001249382,"l":65.8904523259,"c":66.4258940641,"v":308254.6861022878,"t":1715158800}
+{"o":66.4258940641,"h":66.8507391872,"l":66.2663906538,"c":66.7555107963,"v":301202.8460172991,"t":1715162400}
+{"o":66.7555107963,"h":67.4590685282,"l":65.9412148334,"c":66.7355472945,"v":297805.2088065891,"t":1715166000}
+{"o":66.7355472945,"h":67.1595518127,"l":66.3319332728,"c":66.9056276987,"v":343455.1707797204,"t":1715169600}
+{"o":66.9056276987,"h":67.8732040644,"l":66.5037459387,"c":67.8511977761,"v":460116.3459384816,"t":1715173200}
+{"o":67.8511977761,"h":68.3965035963,"l":67.0870499353,"c":67.4813593465,"v":457947.0875897458,"t":1715176800}
+{"o":67.4813593465,"h":67.6705271733,"l":66.1364010494,"c":66.5464332292,"v":453060.2499434588,"t":1715180400}
+{"o":66.5464332292,"h":66.6857660261,"l":66.0180072291,"c":66.6840248048,"v":344507.8811347493,"t":1715184000}
+{"o":66.6840248048,"h":67.0886750091,"l":66.6298542306,"c":66.8496246041,"v":344123.8278751477,"t":1715187600}
+{"o":66.8496246041,"h":68.0765829014,"l":66.771655575,"c":67.1033425784,"v":424919.6785420762,"t":1715191200}
+{"o":67.1033425784,"h":67.8168720556,"l":66.1624501987,"c":66.8481843585,"v":415195.119447165,"t":1715194800}
+{"o":66.8481843585,"h":67.0304657708,"l":64.0365478429,"c":64.7778335865,"v":616319.2126623176,"t":1715198400}
+{"o":64.7778335865,"h":65.306018584,"l":64.28857702,"c":64.8426785443,"v":512229.9639737547,"t":1715202000}
+{"o":64.8426785443,"h":65.3854922633,"l":64.58538421,"c":64.9841033062,"v":484147.4005973821,"t":1715205600}
+{"o":64.9841033062,"h":65.5379820413,"l":64.7721329489,"c":65.2805631964,"v":401475.9881985707,"t":1715209200}
+{"o":65.2805631964,"h":66.0234850009,"l":65.1727705463,"c":65.8292550217,"v":389657.6157482362,"t":1715212800}
+{"o":65.8292550217,"h":66.3397764585,"l":65.7519809535,"c":66.2782253619,"v":409630.311228631,"t":1715216400}
+{"o":66.2782253619,"h":66.5564968758,"l":65.9275574312,"c":66.2108272673,"v":344788.128781679,"t":1715220000}
+{"o":66.2108272673,"h":66.4369298514,"l":65.7380743496,"c":66.1646553493,"v":303542.4584599108,"t":1715223600}
+{"o":66.1646553493,"h":66.4918996688,"l":65.9420532258,"c":66.0398895946,"v":270630.1947041305,"t":1715227200}
+{"o":66.0398895946,"h":66.6197180494,"l":65.9706252181,"c":66.3632183628,"v":345202.7805582262,"t":1715230800}
+{"o":66.3632183628,"h":66.9726814359,"l":66.3116658096,"c":66.5484628045,"v":356294.1879048076,"t":1715234400}
+{"o":66.5484628045,"h":66.7811124538,"l":65.5264771516,"c":65.7484027046,"v":349580.5090636568,"t":1715238000}
+{"o":65.7484027046,"h":66.0911694361,"l":65.6052663257,"c":66.0271538845,"v":349789.9725049119,"t":1715241600}
+{"o":66.0271538845,"h":66.1285721397,"l":65.0953315054,"c":65.5903982797,"v":340954.8042085954,"t":1715245200}
+{"o":65.5903982797,"h":65.6409530637,"l":64.6261026682,"c":64.6922897496,"v":344351.7506543969,"t":1715248800}
+{"o":64.6922897496,"h":65.7610435878,"l":64.5831162483,"c":65.5494203103,"v":311692.7062223708,"t":1715252400}
+{"o":65.5494203103,"h":66.3058178603,"l":65.5339424578,"c":66.2218650032,"v":343410.5703653518,"t":1715256000}
+{"o":66.2218650032,"h":66.4491171871,"l":64.9969248951,"c":65.6235785226,"v":469178.4496445601,"t":1715259600}
+{"o":65.6235785226,"h":66.5229630438,"l":65.4485104998,"c":66.5229630438,"v":469479.4502180403,"t":1715263200}
+{"o":66.5229630438,"h":67.9292757868,"l":65.5585678517,"c":66.4816484538,"v":584144.2167346022,"t":1715266800}
+{"o":66.4816484538,"h":67.5104422619,"l":66.3329040815,"c":66.3608721161,"v":675373.0211469348,"t":1715270400}
+{"o":66.3608721161,"h":66.9257375819,"l":66.1688373405,"c":66.6063866572,"v":490121.0745568222,"t":1715274000}
+{"o":66.6063866572,"h":67.126796964,"l":66.4706103059,"c":67.0595732799,"v":382738.5580845539,"t":1715277600}
+{"o":67.0595732799,"h":68.5777352903,"l":67.0421884352,"c":68.5590689096,"v":479177.4391361112,"t":1715281200}
+{"o":68.5590689096,"h":68.829253924,"l":67.7728791489,"c":68.2409467486,"v":483544.5672318619,"t":1715284800}
+{"o":68.2409467486,"h":68.5131045143,"l":67.9185418803,"c":68.3171577043,"v":410855.049953994,"t":1715288400}
+{"o":68.3171577043,"h":69.6633232608,"l":67.1770816895,"c":68.4825995804,"v":559954.0256779902,"t":1715292000}
+{"o":68.4825995804,"h":68.6065738225,"l":67.648906871,"c":68.2743901558,"v":574002.39287333,"t":1715295600}
+{"o":68.2743901558,"h":68.6158583313,"l":67.6676843812,"c":67.9928900455,"v":441369.0159768692,"t":1715299200}
+{"o":67.9928900455,"h":69.1546111042,"l":67.6890125381,"c":68.6564809726,"v":437209.4185780328,"t":1715302800}
+{"o":68.6564809726,"h":68.8184259601,"l":68.2900193626,"c":68.7026318288,"v":373993.9049992645,"t":1715306400}
+{"o":68.7026318288,"h":69.0895220186,"l":68.3537469685,"c":68.8626323184,"v":404222.6516211085,"t":1715310000}
+{"o":68.8626323184,"h":69.2234002571,"l":68.6492584092,"c":68.7613540806,"v":355890.9324828736,"t":1715313600}
+{"o":68.7613540806,"h":68.9489244055,"l":68.1014016629,"c":68.5309538854,"v":305113.884409471,"t":1715317200}
+{"o":68.5309538854,"h":69.4417109465,"l":68.3572631009,"c":69.2884408884,"v":307096.2170273267,"t":1715320800}
+{"o":69.2884408884,"h":69.6525563291,"l":68.9677043223,"c":69.0682055632,"v":363479.8299003546,"t":1715324400}
+{"o":69.0682055632,"h":69.1309341191,"l":68.601391263,"c":68.955547868,"v":327277.3411079944,"t":1715328000}
+{"o":68.955547868,"h":69.1645920934,"l":68.5479382379,"c":68.9486765176,"v":318592.2364700197,"t":1715331600}
+{"o":68.9486765176,"h":69.0277439059,"l":68.512686843,"c":68.9478636618,"v":268268.9800138279,"t":1715335200}
+{"o":68.9478636618,"h":69.4543400023,"l":68.4223513508,"c":69.3388926715,"v":343451.2175207256,"t":1715338800}
+{"o":69.3388926715,"h":69.4890168364,"l":68.5208057769,"c":68.6021647767,"v":354880.3079726796,"t":1715342400}
+{"o":68.6021647767,"h":68.7780651296,"l":68.0553467399,"c":68.2873101628,"v":352592.4540783046,"t":1715346000}
+{"o":68.2873101628,"h":68.8161286168,"l":65.1115298136,"c":66.1834958541,"v":753048.8596969417,"t":1715349600}
+{"o":66.1834958541,"h":66.7048744332,"l":65.0946364013,"c":65.7190703182,"v":726565.044123302,"t":1715353200}
+{"o":65.7190703182,"h":66.4419157793,"l":64.8729379961,"c":66.1322193206,"v":662879.9032905982,"t":1715356800}
+{"o":66.1322193206,"h":66.250891629,"l":65.1395915508,"c":65.5084897596,"v":544721.8734545552,"t":1715360400}
+{"o":65.5084897596,"h":66.2484739505,"l":65.1801344941,"c":66.1645933237,"v":437735.0102969409,"t":1715364000}
+{"o":66.1645933237,"h":66.378283454,"l":65.4850436313,"c":65.7822676355,"v":397731.5884606814,"t":1715367600}
+{"o":65.7822676355,"h":66.1810006555,"l":65.2303562099,"c":65.349942878,"v":389723.4159111074,"t":1715371200}
+{"o":65.349942878,"h":65.7597862813,"l":65.1716727902,"c":65.4678613946,"v":392869.4577308054,"t":1715374800}
+{"o":65.4678613946,"h":66.0945108089,"l":64.6409521733,"c":65.7439004962,"v":393019.2853276701,"t":1715378400}
+{"o":65.7439004962,"h":66.1149572265,"l":65.4460719744,"c":65.5920324444,"v":344300.0769030691,"t":1715382000}
+{"o":65.5920324444,"h":66.2069637063,"l":65.1547007641,"c":65.8630110419,"v":349659.7807041552,"t":1715385600}
+{"o":65.8630110419,"h":66.6247722704,"l":65.7079776681,"c":65.8489899496,"v":364446.4443478187,"t":1715389200}
+{"o":65.8489899496,"h":65.9732588961,"l":64.7590410392,"c":65.160886867,"v":358752.922176587,"t":1715392800}
+{"o":65.160886867,"h":65.2570782734,"l":64.6480555337,"c":64.7914439707,"v":318550.1162262142,"t":1715396400}
+{"o":64.7914439707,"h":65.9611645596,"l":64.7391361055,"c":65.8026339186,"v":293091.3233576415,"t":1715400000}
+{"o":65.8026339186,"h":66.2926474466,"l":65.7555497953,"c":66.1422665353,"v":277178.6750143992,"t":1715403600}
+{"o":66.1422665353,"h":66.6116323439,"l":66.0061091937,"c":66.2028050327,"v":291318.6376188911,"t":1715407200}
+{"o":66.2028050327,"h":69.4746833914,"l":65.9838234636,"c":69.3419601243,"v":261510.0558959276,"t":1715410800}
+{"o":69.3419601243,"h":69.3830317698,"l":68.536403658,"c":68.5679948433,"v":280809.2245714928,"t":1715414400}
+{"o":68.5679948433,"h":69.0274355322,"l":68.4913602267,"c":69.0155276395,"v":274723.6995988901,"t":1715418000}
+{"o":69.0155276395,"h":69.0236406563,"l":68.3764590447,"c":68.5798741535,"v":302627.3224450229,"t":1715421600}
+{"o":68.5798741535,"h":68.7913134223,"l":68.0923845456,"c":68.561351488,"v":294762.1935050387,"t":1715425200}
+{"o":68.561351488,"h":69.0350582132,"l":68.4319462154,"c":68.7156081847,"v":269486.487145887,"t":1715428800}
+{"o":68.7156081847,"h":70.7276608995,"l":68.52243178,"c":69.0910986544,"v":309485.9592544468,"t":1715432400}
+{"o":69.0910986544,"h":69.2658288354,"l":68.4125454268,"c":68.6180808288,"v":310907.5434033118,"t":1715436000}
+{"o":68.6180808288,"h":69.6035364243,"l":68.3819059604,"c":68.9646909039,"v":446013.522143317,"t":1715439600}
+{"o":68.9646909039,"h":69.4327834126,"l":68.7983508018,"c":68.9550815957,"v":386841.5958999601,"t":1715443200}
+{"o":68.9550815957,"h":69.1227482404,"l":68.6335875891,"c":68.9789288148,"v":333766.6401159191,"t":1715446800}
+{"o":68.9789288148,"h":69.4659784356,"l":68.949323847,"c":69.2757196458,"v":317281.1584194887,"t":1715450400}
+{"o":69.2757196458,"h":69.4273233307,"l":69.0642836045,"c":69.3690564219,"v":312572.5174739981,"t":1715454000}
+{"o":69.3690564219,"h":69.4034755157,"l":68.7625118978,"c":69.1294685729,"v":280194.5330636766,"t":1715457600}
+{"o":69.1294685729,"h":69.1561749323,"l":68.8085888922,"c":68.9534182127,"v":291683.9622001456,"t":1715461200}
+{"o":68.9534182127,"h":69.1518036558,"l":68.7047685703,"c":69.0508705872,"v":320055.8480727206,"t":1715464800}
+{"o":69.0508705872,"h":69.25014768,"l":68.7130566543,"c":68.8502799434,"v":268072.6515699894,"t":1715468400}
+{"o":68.8502799434,"h":69.3278686427,"l":68.7211990002,"c":68.9292318311,"v":292336.616647299,"t":1715472000}
+{"o":68.9292318311,"h":69.2541442809,"l":68.8832150761,"c":68.9550424094,"v":271844.9122333144,"t":1715475600}
+{"o":68.9550424094,"h":69.5587379279,"l":68.9124287609,"c":69.412407212,"v":273735.8075436554,"t":1715479200}
+{"o":69.412407212,"h":69.5136255748,"l":69.1961012766,"c":69.3143390305,"v":238819.2859027353,"t":1715482800}
+{"o":69.3143390305,"h":69.8957037391,"l":69.2251523952,"c":69.6519882337,"v":291218.640190131,"t":1715486400}
+{"o":69.6519882337,"h":69.8609032622,"l":69.4950852111,"c":69.8537961697,"v":250808.5818561855,"t":1715490000}
+{"o":69.8537961697,"h":69.9477627629,"l":69.2428934537,"c":69.3818801074,"v":289996.6323566009,"t":1715493600}
+{"o":69.3818801074,"h":69.514359735,"l":68.0787136464,"c":68.288124949,"v":388961.8917677741,"t":1715497200}
+{"o":68.288124949,"h":68.6911890927,"l":68.1334215801,"c":68.5855331819,"v":253349.12992138,"t":1715500800}
+{"o":68.5855331819,"h":68.7446748882,"l":68.4339353215,"c":68.6272929875,"v":265840.8749904639,"t":1715504400}
+{"o":68.6272929875,"h":69.2568923717,"l":68.588494532,"c":68.8726666769,"v":274132.7357203055,"t":1715508000}
+{"o":68.8726666769,"h":68.9493322449,"l":68.6009692559,"c":68.7073999633,"v":264213.7261721221,"t":1715511600}
+{"o":68.7073999633,"h":68.98358009,"l":68.6305997248,"c":68.8116293096,"v":315928.0102837365,"t":1715515200}
+{"o":68.8116293096,"h":68.8659779913,"l":68.4969159086,"c":68.7338197795,"v":349105.2101901005,"t":1715518800}
+{"o":68.7338197795,"h":68.8813083204,"l":68.1994252109,"c":68.3724322205,"v":332227.2557898767,"t":1715522400}
+{"o":68.3724322205,"h":68.8556301719,"l":68.2012814449,"c":68.7748931935,"v":340215.9091850948,"t":1715526000}
+{"o":68.7748931935,"h":69.306133091,"l":68.6082749068,"c":68.7019769017,"v":422027.8781535079,"t":1715529600}
+{"o":68.7019769017,"h":68.9005247511,"l":68.3647597442,"c":68.7769616903,"v":363596.668764341,"t":1715533200}
+{"o":68.7769616903,"h":69.0034798261,"l":68.6604309134,"c":68.7073764765,"v":346629.6630489366,"t":1715536800}
+{"o":68.7073764765,"h":68.8005343201,"l":68.1136241557,"c":68.2566491504,"v":350794.5896104457,"t":1715540400}
+{"o":68.2566491504,"h":68.3789461699,"l":67.9523650564,"c":68.1109302139,"v":388813.6367901759,"t":1715544000}
+{"o":68.1109302139,"h":68.1608316253,"l":67.1771098065,"c":67.6897594238,"v":399380.0778048727,"t":1715547600}
+{"o":67.6897594238,"h":67.7311213244,"l":67.3452205228,"c":67.3917723323,"v":375065.8519005225,"t":1715551200}
+{"o":67.3917723323,"h":67.7550663207,"l":67.3072397911,"c":67.5367910188,"v":329453.3073847858,"t":1715554800}
+{"o":67.5367910188,"h":68.661482411,"l":67.5259007212,"c":68.3356694829,"v":503105.7299349873,"t":1715558400}
+{"o":68.3356694829,"h":68.4182573179,"l":66.9757789094,"c":67.3501497004,"v":450888.8313444577,"t":1715562000}
+{"o":67.3501497004,"h":67.4209665763,"l":65.8458076874,"c":66.1294242512,"v":655963.0884570107,"t":1715565600}
+{"o":66.1294242512,"h":66.1505819185,"l":65.1273902824,"c":65.9058959596,"v":659325.0597923658,"t":1715569200}
+{"o":65.9058959596,"h":68.8511772458,"l":64.9125385418,"c":68.1201435771,"v":453713.8596627527,"t":1715572800}
+{"o":68.1201435771,"h":68.4767443968,"l":67.7332074784,"c":67.9258665802,"v":356944.2161047378,"t":1715576400}
+{"o":67.9258665802,"h":71.4407758442,"l":67.8730591962,"c":70.153021637,"v":362774.7984949995,"t":1715580000}
+{"o":70.153021637,"h":71.5774779955,"l":70.0193407395,"c":71.3485889958,"v":445325.3933831414,"t":1715583600}
+{"o":71.3485889958,"h":72.3215576617,"l":70.4863763973,"c":71.0303694259,"v":621341.4174859101,"t":1715587200}
+{"o":71.0303694259,"h":72.3559705782,"l":71.0078462598,"c":71.7148522161,"v":442881.0552409961,"t":1715590800}
+{"o":71.7148522161,"h":71.7762962473,"l":70.7714648187,"c":71.3237892924,"v":390956.3822397364,"t":1715594400}
+{"o":71.3237892924,"h":71.8109266656,"l":70.9596875987,"c":71.533964069,"v":410748.2948166158,"t":1715598000}
+{"o":71.533964069,"h":71.8885484053,"l":71.0908728719,"c":71.6507097318,"v":468469.4441618115,"t":1715601600}
+{"o":71.6507097318,"h":71.8164659053,"l":71.1893962963,"c":71.4107670979,"v":614021.5225310411,"t":1715605200}
+{"o":71.4107670979,"h":72.9526571422,"l":71.3850563441,"c":71.7988558263,"v":929141.4090129653,"t":1715608800}
+{"o":71.7988558263,"h":73.4317426193,"l":71.7588399548,"c":72.9858011355,"v":1034825.166078336,"t":1715612400}
+{"o":72.9858011355,"h":74.7844127695,"l":72.5128539611,"c":73.7687507649,"v":992938.1415474403,"t":1715616000}
+{"o":73.7687507649,"h":73.937128759,"l":72.2600691625,"c":72.6716298463,"v":857442.6338208674,"t":1715619600}
+{"o":72.6716298463,"h":72.8577384696,"l":71.8353331947,"c":72.7984346201,"v":593828.185373549,"t":1715623200}
+{"o":72.7984346201,"h":73.5078564056,"l":72.4923097972,"c":73.3270048639,"v":616263.6282233739,"t":1715626800}
+{"o":73.3270048639,"h":73.7521595224,"l":72.8117537037,"c":73.3397808596,"v":546505.2797048964,"t":1715630400}
+{"o":73.3397808596,"h":73.6534812406,"l":72.6189054306,"c":72.8388739928,"v":551870.2998295145,"t":1715634000}
+{"o":72.8388739928,"h":73.0183478432,"l":72.3365637395,"c":72.4130731938,"v":472709.8709095781,"t":1715637600}
+{"o":72.4130731938,"h":73.1079356563,"l":72.2608988254,"c":72.7798873503,"v":424769.4930432343,"t":1715641200}
+{"o":72.7798873503,"h":73.0956176772,"l":71.9648079464,"c":72.3677929807,"v":509449.0233206305,"t":1715644800}
+{"o":72.3677929807,"h":72.9947498548,"l":72.1938953617,"c":72.7491899548,"v":483979.4625117151,"t":1715648400}
+{"o":72.7491899548,"h":72.9804748825,"l":72.0316564496,"c":72.279607838,"v":468107.1761677035,"t":1715652000}
+{"o":72.279607838,"h":73.3117560411,"l":71.7792128681,"c":73.0005982428,"v":469093.2812102757,"t":1715655600}
+{"o":73.0005982428,"h":78.167255586,"l":72.9933231859,"c":75.9421362179,"v":451758.3105898322,"t":1715659200}
+{"o":75.9421362179,"h":76.4838233109,"l":74.7581673793,"c":75.9187407051,"v":491946.2292394937,"t":1715662800}
+{"o":75.9187407051,"h":77.3043439972,"l":73.4587015774,"c":75.1405795451,"v":618345.0484559681,"t":1715666400}
+{"o":75.1405795451,"h":75.714653401,"l":75.1118999053,"c":75.5882120902,"v":488961.1316802422,"t":1715670000}
+{"o":75.5882120902,"h":75.6311193879,"l":74.9536349406,"c":75.3848910056,"v":401221.5785585782,"t":1715673600}
+{"o":75.3848910056,"h":76.0129854374,"l":75.2573727419,"c":75.4073518427,"v":401686.0513075838,"t":1715677200}
+{"o":75.4073518427,"h":75.7688533064,"l":74.9946180663,"c":75.3583247192,"v":453318.8670091855,"t":1715680800}
+{"o":75.3583247192,"h":76.5220382325,"l":75.2942390902,"c":76.0115888841,"v":592569.766753123,"t":1715684400}
+{"o":76.0115888841,"h":78.1847814513,"l":75.5314312574,"c":77.2353460696,"v":895206.7577724882,"t":1715688000}
+{"o":77.2353460696,"h":77.8271543842,"l":75.9594360217,"c":76.4496258955,"v":754371.962138276,"t":1715691600}
+{"o":76.4496258955,"h":76.9935849394,"l":74.6547443954,"c":75.8026573659,"v":931292.8270683129,"t":1715695200}
+{"o":75.8026573659,"h":76.3786230701,"l":74.6477273362,"c":74.8750259828,"v":671124.4203702302,"t":1715698800}
+{"o":74.8750259828,"h":75.679726145,"l":74.2879794166,"c":75.5537554652,"v":633885.3605786866,"t":1715702400}
+{"o":75.5537554652,"h":75.6839615374,"l":75.0199913944,"c":75.4249405534,"v":627710.4568571154,"t":1715706000}
+{"o":75.4249405534,"h":75.9931715953,"l":75.1886500593,"c":75.9212531483,"v":474504.42270574,"t":1715709600}
+{"o":75.9212531483,"h":76.3698017439,"l":75.7746548816,"c":75.9245390674,"v":422930.7975804906,"t":1715713200}
+{"o":75.9245390674,"h":75.9510399207,"l":74.7781510752,"c":74.9040622328,"v":406004.9362918552,"t":1715716800}
+{"o":74.9040622328,"h":75.1797411421,"l":74.5316757967,"c":75.0240097915,"v":369766.6244503971,"t":1715720400}
+{"o":75.0240097915,"h":75.0444741459,"l":74.4780274915,"c":74.8926561186,"v":346739.8405308591,"t":1715724000}
+{"o":74.8926561186,"h":74.9173667318,"l":74.2779612976,"c":74.3659025778,"v":364432.013477605,"t":1715727600}
+{"o":74.3659025778,"h":75.1769464059,"l":73.9512437015,"c":74.2120662168,"v":550144.2441702305,"t":1715731200}
+{"o":74.2120662168,"h":75.0696714592,"l":74.1103969886,"c":74.8165210186,"v":461574.5209065326,"t":1715734800}
+{"o":74.8165210186,"h":75.0302282007,"l":74.5702340507,"c":74.8938790631,"v":392859.6144369283,"t":1715738400}
+{"o":74.8938790631,"h":75.4960069709,"l":74.8093114496,"c":75.4078173099,"v":436146.204674152,"t":1715742000}
+{"o":75.4078173099,"h":75.4807387136,"l":75.0552836337,"c":75.1101503762,"v":467372.2002346149,"t":1715745600}
+{"o":75.1101503762,"h":75.6992236852,"l":75.0739838471,"c":75.4112250729,"v":360652.976126046,"t":1715749200}
+{"o":75.4112250729,"h":75.741331038,"l":74.9401821071,"c":75.2992619555,"v":447227.2675032784,"t":1715752800}
+{"o":75.2992619555,"h":75.7129482886,"l":75.0559344606,"c":75.5979698991,"v":383439.3207676162,"t":1715756400}
+{"o":75.5979698991,"h":75.7650651408,"l":75.1555779972,"c":75.4973452562,"v":486103.6127431504,"t":1715760000}
+{"o":75.4973452562,"h":76.520264374,"l":74.9803383275,"c":76.0113067204,"v":432049.4255788017,"t":1715763600}
+{"o":76.0113067204,"h":76.3709283968,"l":75.680387565,"c":75.7636825517,"v":455874.9282223766,"t":1715767200}
+{"o":75.7636825517,"h":75.9360037123,"l":74.9748752697,"c":75.5165690894,"v":460496.8169776751,"t":1715770800}
+{"o":75.5165690894,"h":78.4079720081,"l":74.205396098,"c":76.8752351932,"v":863557.5813790406,"t":1715774400}
+{"o":76.8752351932,"h":79.0097329147,"l":75.3621359921,"c":76.7713850581,"v":926577.3726340171,"t":1715778000}
+{"o":76.7713850581,"h":77.8122017488,"l":75.9746517001,"c":76.9107555654,"v":742692.3973325553,"t":1715781600}
+{"o":76.9107555654,"h":77.8059523782,"l":76.5529782006,"c":76.7274896915,"v":753805.7669785186,"t":1715785200}
+{"o":76.7274896915,"h":77.6834641877,"l":75.1918988171,"c":76.5989305374,"v":681396.1312388078,"t":1715788800}
+{"o":76.5989305374,"h":77.4719127327,"l":75.6325046497,"c":76.1440150941,"v":547682.5105887373,"t":1715792400}
+{"o":76.1440150941,"h":76.7326309893,"l":75.5607813803,"c":76.3144123495,"v":556142.3332652908,"t":1715796000}
+{"o":76.3144123495,"h":76.8661022686,"l":75.8375055869,"c":76.7705834643,"v":594506.520990821,"t":1715799600}
+{"o":76.7705834643,"h":77.6878496761,"l":75.0112548298,"c":76.4321659094,"v":740585.1138995027,"t":1715803200}
+{"o":76.4321659094,"h":76.5859346072,"l":75.7958400405,"c":75.9652625199,"v":543405.1429766141,"t":1715806800}
+{"o":75.9652625199,"h":76.791125504,"l":75.8339325524,"c":76.4437199789,"v":436242.06336692,"t":1715810400}
+{"o":76.4437199789,"h":77.9014158839,"l":76.338511893,"c":77.7384662587,"v":488436.4165132484,"t":1715814000}
+{"o":77.7384662587,"h":79.3516772653,"l":77.4345031954,"c":79.2278518701,"v":674239.4760804899,"t":1715817600}
+{"o":79.2278518701,"h":79.3498347017,"l":78.2377303082,"c":78.5815348276,"v":495936.8026717996,"t":1715821200}
+{"o":78.5815348276,"h":79.3272653876,"l":78.5474088128,"c":79.1705761242,"v":381973.9623028731,"t":1715824800}
+{"o":79.1705761242,"h":80.3599697302,"l":78.1774639911,"c":79.2298809617,"v":528501.1400530704,"t":1715828400}
+{"o":79.2298809617,"h":79.4040719588,"l":78.8132783677,"c":79.1096685347,"v":488368.851223314,"t":1715832000}
+{"o":79.1096685347,"h":79.304793123,"l":78.3074892546,"c":78.5153268958,"v":460536.4786057959,"t":1715835600}
+{"o":78.5153268958,"h":78.7206217474,"l":78.2691181775,"c":78.5224140047,"v":411394.6727132417,"t":1715839200}
+{"o":78.5224140047,"h":79.4310966031,"l":78.4581309549,"c":79.0415495327,"v":404444.6093061651,"t":1715842800}
+{"o":79.0415495327,"h":79.4191084665,"l":78.7021923612,"c":79.0736156448,"v":336815.3037276754,"t":1715846400}
+{"o":79.0736156448,"h":79.961511484,"l":78.5464786584,"c":79.7817401746,"v":364974.0190602227,"t":1715850000}
+{"o":79.7817401746,"h":79.8061959114,"l":78.8738765883,"c":79.2205804316,"v":355954.8388290569,"t":1715853600}
+{"o":79.2205804316,"h":79.5795928334,"l":78.6847681134,"c":79.4964055488,"v":438521.5965831536,"t":1715857200}
+{"o":79.4964055488,"h":79.7274523555,"l":77.9613910984,"c":78.5937023778,"v":566458.7274980453,"t":1715860800}
+{"o":78.5937023778,"h":79.4227964786,"l":77.742868227,"c":79.1596372457,"v":527644.0781802587,"t":1715864400}
+{"o":79.1596372457,"h":79.4300571869,"l":76.947689089,"c":77.0362183828,"v":617589.867307995,"t":1715868000}
+{"o":77.0362183828,"h":78.2472287939,"l":76.6104192206,"c":77.9623481699,"v":626507.7312772259,"t":1715871600}
+{"o":77.9623481699,"h":78.2296136179,"l":76.580842984,"c":76.8168972649,"v":649080.8332809574,"t":1715875200}
+{"o":76.8168972649,"h":77.5446987842,"l":76.0770918228,"c":77.4629163178,"v":650927.7118196537,"t":1715878800}
+{"o":77.4629163178,"h":77.967325048,"l":76.8981754751,"c":77.5741963296,"v":479965.2209298758,"t":1715882400}
+{"o":77.5741963296,"h":77.9412922033,"l":77.2695117804,"c":77.2695117804,"v":465202.1267314267,"t":1715886000}
+{"o":77.2695117804,"h":77.4800075607,"l":76.8315042852,"c":77.1776565751,"v":398679.0501533505,"t":1715889600}
+{"o":77.1776565751,"h":77.4807472682,"l":76.8138776269,"c":77.2750501764,"v":371019.2407565154,"t":1715893200}
+{"o":77.2750501764,"h":77.4708558871,"l":76.4990101978,"c":77.2098135834,"v":381368.5287691443,"t":1715896800}
+{"o":77.2098135834,"h":80.839465066,"l":76.9287604726,"c":79.1526591902,"v":342285.5393599485,"t":1715900400}
+{"o":79.1526591902,"h":80.6366945516,"l":78.4559290621,"c":79.9981112711,"v":397507.9777182249,"t":1715904000}
+{"o":79.9981112711,"h":80.6310428335,"l":78.7712466007,"c":80.0594792039,"v":450818.7996119822,"t":1715907600}
+{"o":80.0594792039,"h":80.2849763323,"l":79.5388638357,"c":79.657279746,"v":395431.6471137491,"t":1715911200}
+{"o":79.657279746,"h":80.9339898069,"l":79.3312552801,"c":80.5785781524,"v":453146.1343810805,"t":1715914800}
+{"o":80.5785781524,"h":80.8627551752,"l":79.830844143,"c":80.090428582,"v":472531.5146627079,"t":1715918400}
+{"o":80.090428582,"h":82.0163893436,"l":80.0512375274,"c":81.7338829918,"v":371301.3248931249,"t":1715922000}
+{"o":81.7338829918,"h":85.2720285641,"l":81.1500554757,"c":83.2656985881,"v":489255.95542709,"t":1715925600}
+{"o":83.2656985881,"h":84.8246820091,"l":81.173928849,"c":82.4225180979,"v":504114.2069252718,"t":1715929200}
+{"o":82.4225180979,"h":83.4247306762,"l":81.769185703,"c":82.4855030062,"v":400163.2441273731,"t":1715932800}
+{"o":82.4855030062,"h":83.527032026,"l":82.1830323633,"c":82.9054534978,"v":377054.4915915036,"t":1715936400}
+{"o":82.9054534978,"h":83.4738379279,"l":82.6345695686,"c":83.4619744537,"v":312426.6846816552,"t":1715940000}
+{"o":83.4619744537,"h":83.504118256,"l":82.5249069582,"c":82.7032533841,"v":352412.8845276701,"t":1715943600}
+{"o":82.7032533841,"h":84.4442154136,"l":81.6838166948,"c":82.7461854007,"v":466719.6946937992,"t":1715947200}
+{"o":82.7461854007,"h":83.4982114317,"l":81.8014162132,"c":82.4793931232,"v":448605.1768367395,"t":1715950800}
+{"o":82.4793931232,"h":84.4650687764,"l":82.3414585764,"c":83.5625209938,"v":465755.939374736,"t":1715954400}
+{"o":83.5625209938,"h":84.8950964867,"l":81.7309011711,"c":82.7897563289,"v":597659.5626080437,"t":1715958000}
+{"o":82.7897563289,"h":84.0273352744,"l":81.6028571603,"c":81.6683434076,"v":665770.1943783468,"t":1715961600}
+{"o":81.6683434076,"h":81.9266708973,"l":81.0378965255,"c":81.1793517073,"v":478093.3348301435,"t":1715965200}
+{"o":81.1793517073,"h":82.1275377935,"l":80.42343977,"c":81.9701118565,"v":463572.6759245999,"t":1715968800}
+{"o":81.9701118565,"h":82.3192051271,"l":81.6484362244,"c":82.2481573644,"v":397102.9006439767,"t":1715972400}
+{"o":82.2481573644,"h":82.4083496496,"l":81.4921030114,"c":81.7451522311,"v":354137.343946901,"t":1715976000}
+{"o":81.7451522311,"h":82.0803466326,"l":81.2424682188,"c":81.3512864517,"v":329843.3937518862,"t":1715979600}
+{"o":81.3512864517,"h":81.8832951385,"l":81.2135290634,"c":81.8385019027,"v":337139.6926515514,"t":1715983200}
+{"o":81.8385019027,"h":82.4224899211,"l":81.4515339591,"c":82.254099911,"v":348820.3028261849,"t":1715986800}
+{"o":82.254099911,"h":82.7937246689,"l":81.8176584113,"c":82.6285936119,"v":382690.5845696701,"t":1715990400}
+{"o":82.6285936119,"h":83.9355052976,"l":82.0617726589,"c":83.8072783227,"v":428999.6596409124,"t":1715994000}
+{"o":83.8072783227,"h":85.0835026804,"l":83.3662622197,"c":84.3317739551,"v":473330.8171019905,"t":1715997600}
+{"o":84.3317739551,"h":84.6151679276,"l":83.4752378084,"c":83.9983147448,"v":360760.3817366458,"t":1716001200}
+{"o":83.9983147448,"h":84.3539203764,"l":83.6447409948,"c":84.0795207222,"v":286647.9380715354,"t":1716004800}
+{"o":84.0795207222,"h":84.0795207222,"l":83.526615683,"c":83.8038883862,"v":280215.9065541441,"t":1716008400}
+{"o":83.8038883862,"h":83.8805861764,"l":83.3474018098,"c":83.8557255939,"v":332051.4267960909,"t":1716012000}
+{"o":83.8557255939,"h":84.0918601407,"l":83.4642176169,"c":83.6063638096,"v":311151.9148316878,"t":1716015600}
+{"o":83.6063638096,"h":84.1902219466,"l":83.4824876058,"c":84.0973630978,"v":328958.2665786349,"t":1716019200}
+{"o":84.0973630978,"h":85.1678575011,"l":83.8174812211,"c":84.9152703487,"v":370164.8907828208,"t":1716022800}
+{"o":84.9152703487,"h":85.3403922451,"l":84.599617159,"c":85.0077062264,"v":359620.9004751033,"t":1716026400}
+{"o":85.0077062264,"h":85.4214407904,"l":84.496868707,"c":84.6193939967,"v":362344.6847691194,"t":1716030000}
+{"o":84.6193939967,"h":85.300638084,"l":83.9943399144,"c":84.7011809291,"v":451331.7874944499,"t":1716033600}
+{"o":84.7011809291,"h":86.2357830505,"l":84.5013798186,"c":85.4427080736,"v":636833.9696123247,"t":1716037200}
+{"o":85.4427080736,"h":85.683991712,"l":84.4241387281,"c":84.6883706064,"v":637882.6139553634,"t":1716040800}
+{"o":84.6883706064,"h":85.0223714727,"l":83.5389545509,"c":84.0197094172,"v":551398.6313892417,"t":1716044400}
+{"o":84.0197094172,"h":84.4819367706,"l":82.9414327374,"c":83.093303578,"v":543614.1451687826,"t":1716048000}
+{"o":83.093303578,"h":83.6983865883,"l":82.9913157949,"c":83.4930143115,"v":455679.6755475033,"t":1716051600}
+{"o":83.4930143115,"h":83.9264147772,"l":83.3213828319,"c":83.5910589094,"v":392722.5876584686,"t":1716055200}
+{"o":83.5910589094,"h":84.0131148943,"l":83.389721118,"c":83.8849018252,"v":430085.9931550193,"t":1716058800}
+{"o":83.8849018252,"h":84.8581698625,"l":83.833301303,"c":84.7038177057,"v":467411.336978622,"t":1716062400}
+{"o":84.7038177057,"h":85.0239946538,"l":84.1242647077,"c":84.3548946806,"v":454610.6662948114,"t":1716066000}
+{"o":84.3548946806,"h":84.6436158679,"l":83.7914609927,"c":84.1999123059,"v":393487.2582211256,"t":1716069600}
+{"o":84.1999123059,"h":84.5221677421,"l":83.9484537902,"c":84.3516473092,"v":342484.2578643712,"t":1716073200}
+{"o":84.3516473092,"h":84.8448182241,"l":84.1092863952,"c":84.667931251,"v":314844.9842818327,"t":1716076800}
+{"o":84.667931251,"h":85.1329046665,"l":84.4344406234,"c":84.6931742427,"v":331335.9710669487,"t":1716080400}
+{"o":84.6931742427,"h":85.3455757697,"l":84.5838350558,"c":85.214334797,"v":351596.3200724355,"t":1716084000}
+{"o":85.214334797,"h":85.6437724083,"l":84.845551424,"c":85.2523207603,"v":337626.2414215882,"t":1716087600}
+{"o":85.2523207603,"h":85.9010639154,"l":84.6960656736,"c":85.8180453058,"v":310867.275140838,"t":1716091200}
+{"o":85.8180453058,"h":86.2667195648,"l":85.4948790048,"c":85.5519094479,"v":304821.0608148266,"t":1716094800}
+{"o":85.5519094479,"h":86.4659346664,"l":84.8409080284,"c":85.4223585495,"v":297546.517471339,"t":1716098400}
+{"o":85.4223585495,"h":85.9546767718,"l":85.0464689295,"c":85.9334512871,"v":303283.8708605787,"t":1716102000}
+{"o":85.9334512871,"h":86.5197145992,"l":85.3641442749,"c":85.8675258185,"v":333840.567063057,"t":1716105600}
+{"o":85.8675258185,"h":86.1892945841,"l":85.2102805391,"c":85.7442964651,"v":333301.453366729,"t":1716109200}
+{"o":85.7442964651,"h":86.3506785814,"l":85.3975206663,"c":85.5604165055,"v":321963.4270028717,"t":1716112800}
+{"o":85.5604165055,"h":86.1734026783,"l":84.6611888113,"c":85.5741133024,"v":366654.0332603045,"t":1716116400}
+{"o":85.5741133024,"h":87.231662305,"l":84.2752087788,"c":85.7372612662,"v":358838.2466240202,"t":1716120000}
+{"o":85.7372612662,"h":86.6934667069,"l":84.7704459056,"c":85.8881702308,"v":414475.0900468919,"t":1716123600}
+{"o":85.8881702308,"h":86.2075415601,"l":85.2086479275,"c":85.3814469421,"v":370711.9926090756,"t":1716127200}
+{"o":85.3814469421,"h":85.713999493,"l":84.5132979377,"c":85.6409225133,"v":352910.0213492063,"t":1716130800}
+{"o":85.6409225133,"h":87.2331738223,"l":85.1078813456,"c":86.8093718887,"v":388403.9942943541,"t":1716134400}
+{"o":86.8093718887,"h":88.7183049774,"l":86.6152321057,"c":87.8551922993,"v":425737.7945797379,"t":1716138000}
+{"o":87.8551922993,"h":88.258463577,"l":87.1491790047,"c":87.2747594947,"v":363511.7228326868,"t":1716141600}
+{"o":87.2747594947,"h":87.9733132965,"l":86.9796140432,"c":87.4633681181,"v":477588.8713608694,"t":1716145200}
+{"o":87.4633681181,"h":88.1051403419,"l":87.2283856441,"c":87.8701109337,"v":340493.3670195458,"t":1716148800}
+{"o":87.8701109337,"h":88.080355549,"l":86.9091638609,"c":87.8017962805,"v":338315.9883281634,"t":1716152400}
+{"o":87.8017962805,"h":88.6240356362,"l":86.89846771,"c":87.9104182488,"v":362459.1714425386,"t":1716156000}
+{"o":87.9104182488,"h":87.9732429702,"l":86.6918307152,"c":87.131138898,"v":330727.7982535551,"t":1716159600}
+{"o":87.131138898,"h":87.5492196228,"l":86.6008550483,"c":87.3238864995,"v":370442.3354018507,"t":1716163200}
+{"o":87.3238864995,"h":87.622428522,"l":85.9092890733,"c":87.4400773862,"v":485673.1269168193,"t":1716166800}
+{"o":87.4400773862,"h":88.7957895454,"l":87.1767483373,"c":88.6041407651,"v":397646.0072642225,"t":1716170400}
+{"o":88.6041407651,"h":88.9590050339,"l":88.1786859712,"c":88.2924217504,"v":390681.2340962873,"t":1716174000}
+{"o":88.2924217504,"h":90.032130367,"l":88.0794025261,"c":90.0239972177,"v":465985.7790485854,"t":1716177600}
+{"o":90.0239972177,"h":91.5326849751,"l":88.369680611,"c":89.9183260119,"v":550483.5581719853,"t":1716181200}
+{"o":89.9183260119,"h":91.3532994675,"l":88.352937379,"c":90.03706767,"v":441428.3971121128,"t":1716184800}
+{"o":90.03706767,"h":91.3566074433,"l":89.779504854,"c":91.0587385392,"v":372025.2000993484,"t":1716188400}
+{"o":91.0587385392,"h":91.6548234349,"l":90.5955686441,"c":90.8045943112,"v":384162.1979079692,"t":1716192000}
+{"o":90.8045943112,"h":91.2052109705,"l":90.3288610769,"c":90.4363473649,"v":364662.6225830074,"t":1716195600}
+{"o":90.4363473649,"h":91.3007160015,"l":89.6254335098,"c":90.7068327968,"v":444045.5084455661,"t":1716199200}
+{"o":90.7068327968,"h":91.368714042,"l":90.3341723147,"c":90.4467041346,"v":371237.8530550055,"t":1716202800}
+{"o":90.4467041346,"h":90.8055107536,"l":89.8945514258,"c":90.191023285,"v":366114.5068988225,"t":1716206400}
+{"o":90.191023285,"h":90.5476380581,"l":89.6116893517,"c":90.2349478041,"v":411853.6617762642,"t":1716210000}
+{"o":90.2349478041,"h":90.2670004277,"l":89.2123187065,"c":89.7139002365,"v":467919.2697298383,"t":1716213600}
+{"o":89.7139002365,"h":91.3320199831,"l":89.1664299189,"c":90.9541146775,"v":478281.0656144017,"t":1716217200}
+{"o":90.9541146775,"h":91.9863322483,"l":90.5004995173,"c":91.4440809797,"v":631364.4944899428,"t":1716220800}
+{"o":91.4440809797,"h":92.3060372464,"l":91.102260844,"c":92.2473219792,"v":510486.2889716423,"t":1716224400}
+{"o":92.2473219792,"h":92.3264156126,"l":90.8872709081,"c":91.2504991116,"v":476482.5372593001,"t":1716228000}
+{"o":91.2504991116,"h":95.3479726397,"l":87.2668044569,"c":91.0723238941,"v":803169.4235273977,"t":1716231600}
+{"o":91.0723238941,"h":91.2373026112,"l":87.8369049353,"c":87.9657062443,"v":795137.0844678812,"t":1716235200}
+{"o":87.9657062443,"h":89.3230126948,"l":87.3145434075,"c":88.5560950481,"v":585377.922881489,"t":1716238800}
+{"o":88.5560950481,"h":89.4476216507,"l":87.0374702257,"c":87.6504301802,"v":572689.2336966287,"t":1716242400}
+{"o":87.6504301802,"h":88.8319172455,"l":87.0381964957,"c":88.3582403936,"v":538306.3971224043,"t":1716246000}
+{"o":88.3582403936,"h":89.5095060474,"l":86.1052282735,"c":86.4291562739,"v":619318.3846028384,"t":1716249600}
+{"o":86.4291562739,"h":88.0756827611,"l":85.2444296261,"c":86.9249904619,"v":492848.3258478489,"t":1716253200}
+{"o":86.9249904619,"h":87.3834159139,"l":85.9851657837,"c":86.4745600627,"v":373426.128316957,"t":1716256800}
+{"o":86.4745600627,"h":87.2459228333,"l":86.3551351977,"c":86.9012908011,"v":303691.5396685825,"t":1716260400}
+{"o":86.9012908011,"h":87.34893264,"l":85.6764870832,"c":85.6764870832,"v":327380.6631759278,"t":1716264000}
+{"o":85.6764870832,"h":86.4474269644,"l":85.1621194646,"c":85.5576683062,"v":328009.4550721354,"t":1716267600}
+{"o":85.5576683062,"h":86.2695736689,"l":84.7751122794,"c":85.0010795818,"v":366452.1037285514,"t":1716271200}
+{"o":85.0010795818,"h":85.3176789321,"l":83.6520139776,"c":84.1783223986,"v":299968.5384014281,"t":1716274800}
+{"o":84.1783223986,"h":85.1849266513,"l":83.3018924635,"c":84.9176019647,"v":245453.0868431068,"t":1716278400}
+{"o":84.9176019647,"h":85.7919900619,"l":84.4035381405,"c":85.3250423609,"v":338342.3250617319,"t":1716282000}
+{"o":85.3250423609,"h":85.9904702205,"l":84.4929863995,"c":84.6240473046,"v":320000.7599689976,"t":1716285600}
+{"o":84.6240473046,"h":84.9277689003,"l":82.9378149571,"c":82.9926393824,"v":362599.4635372854,"t":1716289200}
+{"o":82.9926393824,"h":84.0673040575,"l":81.6475929241,"c":83.5927121853,"v":476180.0989164974,"t":1716292800}
+{"o":83.5927121853,"h":86.1166612451,"l":81.7719153597,"c":82.7177836242,"v":521956.0037520187,"t":1716296400}
+{"o":82.7177836242,"h":83.8884737505,"l":81.8566035501,"c":82.6252020371,"v":494053.2142524726,"t":1716300000}
+{"o":82.6252020371,"h":84.2742867785,"l":82.0036342947,"c":83.3981920376,"v":535829.4847534754,"t":1716303600}
+{"o":83.3981920376,"h":84.4262527889,"l":82.2748057976,"c":82.3559764762,"v":512973.3161875521,"t":1716307200}
+{"o":82.3559764762,"h":83.6262221906,"l":82.2069572827,"c":83.3171607427,"v":452964.7364310195,"t":1716310800}
+{"o":83.3171607427,"h":83.5761183524,"l":82.7618622805,"c":83.3308746643,"v":393239.2556953015,"t":1716314400}
+{"o":83.3308746643,"h":84.6989827369,"l":81.8545660209,"c":83.4870929224,"v":396369.1178079504,"t":1716318000}
+{"o":83.4870929224,"h":84.9583610886,"l":82.5633341931,"c":83.9377290259,"v":386595.1744726477,"t":1716321600}
+{"o":83.9377290259,"h":84.2613985063,"l":83.1467761151,"c":84.1481251161,"v":369058.6566412507,"t":1716325200}
+{"o":84.1481251161,"h":84.3472202287,"l":83.8377324095,"c":84.2680320832,"v":405660.1286502724,"t":1716328800}
+{"o":84.2680320832,"h":84.3346225815,"l":84.0178644613,"c":84.112293715,"v":344384.9076318898,"t":1716332400}
+{"o":84.112293715,"h":84.7033923177,"l":83.422238881,"c":83.4707703406,"v":351243.715431985,"t":1716336000}
+{"o":83.4707703406,"h":84.5642180975,"l":83.3643251092,"c":84.3842603537,"v":338099.6482878208,"t":1716339600}
+{"o":84.3842603537,"h":84.3913567559,"l":83.8048897054,"c":84.0344733064,"v":342922.6561547937,"t":1716343200}
+{"o":84.0344733064,"h":84.2433409753,"l":83.389004073,"c":84.0846457846,"v":325083.2281622605,"t":1716346800}
+{"o":84.0846457846,"h":85.8432826933,"l":82.7409667196,"c":85.0463684421,"v":355325.0639770628,"t":1716350400}
+{"o":85.0463684421,"h":87.1224274211,"l":84.1481652541,"c":86.5283824828,"v":427388.725782146,"t":1716354000}
+{"o":86.5283824828,"h":87.2094305484,"l":85.4485640095,"c":85.5921876077,"v":388970.2212380069,"t":1716357600}
+{"o":85.5921876077,"h":86.0802685597,"l":84.6567500042,"c":85.1204981214,"v":301035.4190294881,"t":1716361200}
+{"o":85.1204981214,"h":85.8863324557,"l":84.4523672496,"c":85.8389192421,"v":347903.3789735784,"t":1716364800}
+{"o":85.8389192421,"h":86.8342868855,"l":84.4817564956,"c":86.6039980359,"v":297554.2197361643,"t":1716368400}
+{"o":86.6039980359,"h":86.833922287,"l":86.3107858005,"c":86.8010651525,"v":336097.0720986923,"t":1716372000}
+{"o":86.8010651525,"h":87.4820463117,"l":85.4308509117,"c":85.9969855933,"v":356560.1520797267,"t":1716375600}
+{"o":85.9969855933,"h":88.5007104699,"l":85.0382898434,"c":87.1114622005,"v":529777.0189227889,"t":1716379200}
+{"o":87.1114622005,"h":88.4841375972,"l":87.1114622005,"c":88.4841375972,"v":484280.9675976069,"t":1716382800}
+{"o":88.4841375972,"h":89.8537073513,"l":87.0427866964,"c":88.5573470554,"v":656292.65919248,"t":1716386400}
+{"o":88.5573470554,"h":89.4943209669,"l":87.1985588119,"c":87.9464693315,"v":700095.6157977789,"t":1716390000}
+{"o":87.9464693315,"h":89.5179364865,"l":87.3642969001,"c":88.0441563396,"v":681042.1990263803,"t":1716393600}
+{"o":88.0441563396,"h":88.6651955714,"l":86.8343891387,"c":87.3770744244,"v":600077.7599164568,"t":1716397200}
+{"o":87.3770744244,"h":89.7874784497,"l":86.2099096387,"c":88.9034925935,"v":526584.6669711387,"t":1716400800}
+{"o":88.9034925935,"h":88.9873108287,"l":88.2656606398,"c":88.46401105,"v":468587.0939943814,"t":1716404400}
+{"o":88.46401105,"h":89.1935267674,"l":87.9694515718,"c":88.1017256793,"v":473909.059966632,"t":1716408000}
+{"o":88.1017256793,"h":89.6632603675,"l":87.1948595803,"c":88.9369701031,"v":479359.1128172513,"t":1716411600}
+{"o":88.9369701031,"h":89.6790458022,"l":66.1173606541,"c":66.1730834242,"v":414863.9032044084,"t":1716415200}
+{"o":66.1730834242,"h":74.7590636652,"l":65.5126980648,"c":74.4841540367,"v":358781.1638799353,"t":1716418800}
+{"o":74.4841540367,"h":84.8313354204,"l":74.4503120007,"c":84.249328278,"v":350604.672984353,"t":1716422400}
+{"o":84.249328278,"h":84.722172637,"l":83.4956653097,"c":84.4278402457,"v":386982.4970174234,"t":1716426000}
+{"o":84.4278402457,"h":84.968650671,"l":84.2747220997,"c":84.968650671,"v":340656.4782539421,"t":1716429600}
+{"o":84.968650671,"h":85.2175471313,"l":84.5790798045,"c":84.9275613221,"v":392761.0961551233,"t":1716433200}
+{"o":84.9275613221,"h":85.0090902202,"l":84.1619381784,"c":84.3881151312,"v":323755.6262204893,"t":1716436800}
+{"o":84.3881151312,"h":84.5500638808,"l":84.2124300909,"c":84.3649040689,"v":307601.9398809675,"t":1716440400}
+{"o":84.3649040689,"h":84.596078405,"l":83.793270051,"c":84.5295433828,"v":303713.5595483453,"t":1716444000}
+{"o":84.5295433828,"h":84.8814400658,"l":83.9810894627,"c":84.544959166,"v":317063.5648286647,"t":1716447600}
+{"o":84.544959166,"h":84.7820844402,"l":63.5149850982,"c":74.0168129339,"v":296908.2504812145,"t":1716451200}
+{"o":74.0168129339,"h":89.6826026121,"l":73.3346205163,"c":87.4194015121,"v":324259.8891505212,"t":1716454800}
+{"o":87.4194015121,"h":88.186746313,"l":85.9727743102,"c":86.716969641,"v":396228.6987832622,"t":1716458400}
+{"o":86.716969641,"h":87.746284927,"l":85.3713293321,"c":86.4010518648,"v":419208.8825975849,"t":1716462000}
+{"o":86.4010518648,"h":88.4855753413,"l":83.911220807,"c":86.3059412779,"v":595915.9867038344,"t":1716465600}
+{"o":86.3059412779,"h":86.7388266336,"l":84.431867034,"c":85.5056458482,"v":688074.4522152361,"t":1716469200}
+{"o":85.5056458482,"h":86.1435234687,"l":85.0188173954,"c":85.073720225,"v":486192.7078881633,"t":1716472800}
+{"o":85.073720225,"h":86.5325994033,"l":85.0186546112,"c":86.2072667666,"v":450197.2602326812,"t":1716476400}
+{"o":86.2072667666,"h":86.5855515598,"l":85.9255123022,"c":86.5567803299,"v":393992.8075519465,"t":1716480000}
+{"o":86.5567803299,"h":87.5118545818,"l":85.9528762995,"c":85.9528762995,"v":413487.9188794078,"t":1716483600}
+{"o":85.9528762995,"h":86.2113079124,"l":85.0724131597,"c":85.7948868631,"v":557431.0014899084,"t":1716487200}
+{"o":85.7948868631,"h":86.079379828,"l":85.1525622511,"c":85.2609835843,"v":411475.9831185204,"t":1716490800}
+{"o":85.2609835843,"h":86.1704143237,"l":83.0026054656,"c":85.9955076263,"v":782140.7074976986,"t":1716494400}
+{"o":85.9955076263,"h":90.873117923,"l":85.6169618906,"c":89.2125616696,"v":1118124.2736751228,"t":1716498000}
+{"o":89.2125616696,"h":89.5147139767,"l":87.7156995487,"c":87.886265163,"v":478361.5354804356,"t":1716501600}
+{"o":87.886265163,"h":88.2188605181,"l":87.256312501,"c":87.9073416702,"v":404846.300976364,"t":1716505200}
+{"o":87.9073416702,"h":87.9073416702,"l":86.8906755165,"c":86.9920168944,"v":388196.3290979881,"t":1716508800}
+{"o":86.9920168944,"h":86.9920168944,"l":86.2782618811,"c":86.2999262806,"v":298368.9633445304,"t":1716512400}
+{"o":86.2999262806,"h":86.7694134131,"l":85.6207100692,"c":86.2490282891,"v":345367.5066163332,"t":1716516000}
+{"o":86.2490282891,"h":86.4256370568,"l":85.5818894381,"c":85.8185482399,"v":375569.0268410437,"t":1716519600}
+{"o":85.8185482399,"h":85.8185482399,"l":83.058747332,"c":83.1225359401,"v":301050.0924212675,"t":1716523200}
+{"o":83.1225359401,"h":84.6165003589,"l":81.7023846701,"c":83.7488646379,"v":405096.7630535034,"t":1716526800}
+{"o":83.7488646379,"h":84.1262967665,"l":82.8733207291,"c":83.2710529585,"v":458335.8839233631,"t":1716530400}
+{"o":83.2710529585,"h":83.6545130039,"l":82.6651664431,"c":83.1160165231,"v":382622.5136673945,"t":1716534000}
+{"o":83.1160165231,"h":83.2234435085,"l":73.7369695291,"c":75.8510295697,"v":440885.3547653617,"t":1716537600}
+{"o":75.8510295697,"h":85.3508393322,"l":75.4095716519,"c":83.1200293601,"v":352661.9006076584,"t":1716541200}
+{"o":83.1200293601,"h":83.3748859278,"l":81.6326604021,"c":82.7261078568,"v":332336.1516392031,"t":1716544800}
+{"o":82.7261078568,"h":83.3025673372,"l":82.6012666658,"c":83.155861095,"v":325116.3713873636,"t":1716548400}
+{"o":83.155861095,"h":83.8745686131,"l":82.6477330915,"c":82.9811423647,"v":350758.085651524,"t":1716552000}
+{"o":82.9811423647,"h":83.3380908046,"l":81.7990281367,"c":82.4287626482,"v":510826.8409185617,"t":1716555600}
+{"o":82.4287626482,"h":84.0638619141,"l":81.576466375,"c":82.7268540289,"v":545041.9043266146,"t":1716559200}
+{"o":82.7268540289,"h":84.522828982,"l":82.3655031141,"c":83.6390329222,"v":630276.8197984954,"t":1716562800}
+{"o":83.6390329222,"h":83.6721067504,"l":82.384921572,"c":82.8716845208,"v":434906.5884190891,"t":1716566400}
+{"o":82.8716845208,"h":84.2982320438,"l":82.6509361292,"c":84.2982320438,"v":424539.6670905934,"t":1716570000}
+{"o":84.2982320438,"h":85.1647560752,"l":84.1143422987,"c":84.3533242257,"v":436229.8087433896,"t":1716573600}
+{"o":84.3533242257,"h":84.5208100128,"l":83.8558014764,"c":84.1661807681,"v":391158.9398545232,"t":1716577200}
+{"o":84.1661807681,"h":84.3900905632,"l":83.5200686146,"c":83.7408862828,"v":370729.8575406834,"t":1716580800}
+{"o":83.7408862828,"h":83.995822852,"l":83.1810749647,"c":83.4899925856,"v":360078.8295496327,"t":1716584400}
+{"o":83.4899925856,"h":84.2314540613,"l":83.095274905,"c":83.9569688301,"v":300549.6253772685,"t":1716588000}
+{"o":83.9569688301,"h":84.3622272222,"l":83.8604735733,"c":84.1578334811,"v":319308.0346702327,"t":1716591600}
+{"o":84.1578334811,"h":84.6417805175,"l":82.524199562,"c":82.6080843372,"v":359278.7146812548,"t":1716595200}
+{"o":82.6080843372,"h":83.6330004807,"l":81.8587719477,"c":82.7722993845,"v":439540.033131408,"t":1716598800}
+{"o":82.7722993845,"h":83.7110250217,"l":81.5184353847,"c":82.1895680676,"v":385784.276628872,"t":1716602400}
+{"o":82.1895680676,"h":82.3886701456,"l":80.496651743,"c":81.1626485569,"v":358255.97151039,"t":1716606000}
+{"o":81.1626485569,"h":81.3923766678,"l":79.8239641393,"c":80.7107849672,"v":358521.9094599205,"t":1716609600}
+{"o":80.7107849672,"h":80.7176208733,"l":80.1944651277,"c":80.5115079604,"v":330555.5123244604,"t":1716613200}
+{"o":80.5115079604,"h":80.5211313557,"l":79.980081071,"c":80.0104084894,"v":303743.2861394083,"t":1716616800}
+{"o":80.0104084894,"h":81.4686368949,"l":79.8909904181,"c":81.3001334338,"v":340453.4871467232,"t":1716620400}
+{"o":81.3001334338,"h":81.6932613909,"l":80.6839074903,"c":80.864033186,"v":349307.9705240307,"t":1716624000}
+{"o":80.864033186,"h":81.384228377,"l":80.6686637257,"c":81.2153865986,"v":362709.9453949195,"t":1716627600}
+{"o":81.2153865986,"h":81.6090263549,"l":80.3360731878,"c":80.8483912332,"v":307781.4518041518,"t":1716631200}
+{"o":80.8483912332,"h":81.4670192253,"l":80.1880203792,"c":80.5958487844,"v":289300.1337118573,"t":1716634800}
+{"o":80.5958487844,"h":80.7551595137,"l":80.1363215988,"c":80.2853352188,"v":309703.1451540214,"t":1716638400}
+{"o":80.2853352188,"h":81.2244523381,"l":79.6738847261,"c":80.5543122741,"v":412776.1119037274,"t":1716642000}
+{"o":80.5543122741,"h":81.3154896411,"l":80.5504407776,"c":81.1319340347,"v":314967.4942058125,"t":1716645600}
+{"o":81.1319340347,"h":81.4172376828,"l":80.5350964782,"c":80.6723052527,"v":358115.0200300355,"t":1716649200}
+{"o":80.6723052527,"h":80.748636292,"l":79.7570984397,"c":79.7950022485,"v":329606.6002426443,"t":1716652800}
+{"o":79.7950022485,"h":80.8283142507,"l":79.6021313149,"c":80.3026441611,"v":333482.1969321315,"t":1716656400}
+{"o":80.3026441611,"h":80.6688979276,"l":79.4477425237,"c":79.937870184,"v":337596.6427271495,"t":1716660000}
+{"o":79.937870184,"h":80.0756792463,"l":79.6393873753,"c":79.8093867978,"v":402796.7717860515,"t":1716663600}
+{"o":79.8093867978,"h":80.2190551414,"l":79.4898648635,"c":79.9558886388,"v":334563.861305237,"t":1716667200}
+{"o":79.9558886388,"h":80.2072911469,"l":79.9359483745,"c":80.1545512233,"v":295928.6308404664,"t":1716670800}
+{"o":80.1545512233,"h":80.7382302616,"l":79.7555887779,"c":80.6715649912,"v":289689.1533415564,"t":1716674400}
+{"o":80.6715649912,"h":81.0495886881,"l":80.6662481369,"c":80.9110476337,"v":420423.1518473694,"t":1716678000}
+{"o":80.9110476337,"h":80.9110476337,"l":75.7836527295,"c":80.1232043485,"v":451240.7016293777,"t":1716681600}
+{"o":80.1232043485,"h":80.4155435314,"l":79.6611397557,"c":79.7331234795,"v":464922.8187338266,"t":1716685200}
+{"o":79.7331234795,"h":80.5671650274,"l":78.9095453583,"c":80.0088448124,"v":479387.0922518968,"t":1716688800}
+{"o":80.0088448124,"h":80.4121061729,"l":79.0080671741,"c":79.9975476168,"v":387579.5451102858,"t":1716692400}
+{"o":79.9975476168,"h":79.9975476168,"l":79.4100968483,"c":79.6991053255,"v":316338.0669430862,"t":1716696000}
+{"o":79.6991053255,"h":80.2042972312,"l":79.374041565,"c":80.2042972312,"v":300620.7290750647,"t":1716699600}
+{"o":80.2042972312,"h":80.8276344327,"l":79.8130423955,"c":80.3855281123,"v":265192.1390714669,"t":1716703200}
+{"o":80.3855281123,"h":80.7226317295,"l":79.4307964719,"c":79.7862069571,"v":337464.8577485479,"t":1716706800}
+{"o":79.7862069571,"h":80.5811562555,"l":79.0850454557,"c":79.7995933038,"v":380417.9205843866,"t":1716710400}
+{"o":79.7995933038,"h":79.9582909623,"l":78.7931354619,"c":79.1536763567,"v":384941.4349545882,"t":1716714000}
+{"o":79.1536763567,"h":79.7832135611,"l":79.1530386377,"c":79.7832135611,"v":310313.4195246393,"t":1716717600}
+{"o":79.7832135611,"h":79.9245460877,"l":78.9454382143,"c":79.2239003833,"v":322647.3001166646,"t":1716721200}
+{"o":79.2239003833,"h":79.6832212872,"l":78.7541096849,"c":79.447954165,"v":345235.3571972029,"t":1716724800}
+{"o":79.447954165,"h":80.0362701541,"l":79.3006872939,"c":80.0362701541,"v":303517.041142194,"t":1716728400}
+{"o":80.0362701541,"h":81.0455250583,"l":79.1184922515,"c":79.8297151967,"v":474481.2932680181,"t":1716732000}
+{"o":79.8297151967,"h":80.0678575261,"l":77.5480897749,"c":78.2786878009,"v":474285.3195642623,"t":1716735600}
+{"o":78.2786878009,"h":79.2467328855,"l":77.956851648,"c":79.0361130741,"v":428340.066516288,"t":1716739200}
+{"o":79.0361130741,"h":79.1000617778,"l":78.411662904,"c":78.5497444885,"v":390100.1381489409,"t":1716742800}
+{"o":78.5497444885,"h":78.695350252,"l":77.5709133864,"c":78.1608337286,"v":479113.8661335017,"t":1716746400}
+{"o":78.1608337286,"h":78.6089060895,"l":78.0444882921,"c":78.5746174678,"v":444940.052724136,"t":1716750000}
+{"o":78.5746174678,"h":78.6372992892,"l":78.2091096199,"c":78.3120581207,"v":483375.5763864859,"t":1716753600}
+{"o":78.3120581207,"h":78.8809978156,"l":77.824253383,"c":78.8809978156,"v":646349.8273933697,"t":1716757200}
+{"o":78.8809978156,"h":79.309867353,"l":78.754297624,"c":79.057519876,"v":804977.0958574087,"t":1716760800}
+{"o":79.057519876,"h":79.1448839497,"l":78.59620457,"c":78.8933369656,"v":535486.3248076272,"t":1716764400}
+{"o":78.8933369656,"h":80.2426370111,"l":78.8777363709,"c":79.9367947632,"v":462658.4998381141,"t":1716768000}
+{"o":79.9367947632,"h":80.4732212539,"l":79.6618617382,"c":80.0449554576,"v":422429.2792348369,"t":1716771600}
+{"o":80.0449554576,"h":80.1700488131,"l":79.2249557509,"c":79.3365690191,"v":482255.1956029687,"t":1716775200}
+{"o":79.3365690191,"h":80.2776853067,"l":79.2592442205,"c":79.8602049267,"v":389775.8399532757,"t":1716778800}
+{"o":79.8602049267,"h":80.3682067489,"l":79.588101485,"c":79.773901505,"v":468116.8527806049,"t":1716782400}
+{"o":79.773901505,"h":80.5412363755,"l":78.9095807444,"c":79.8113941011,"v":408504.7333576517,"t":1716786000}
+{"o":79.8113941011,"h":80.2242390481,"l":79.7492802372,"c":79.7496350718,"v":379185.4957553837,"t":1716789600}
+{"o":79.7496350718,"h":80.2410953861,"l":79.5044411442,"c":80.2233853163,"v":363069.2008403222,"t":1716793200}
+{"o":80.2233853163,"h":80.7739979372,"l":80.0304969093,"c":80.1792142556,"v":400262.1756530204,"t":1716796800}
+{"o":80.1792142556,"h":80.4683762389,"l":79.9690183144,"c":80.360690462,"v":379538.3175423137,"t":1716800400}
+{"o":80.360690462,"h":80.637051838,"l":80.078138208,"c":80.6303983414,"v":385735.2427008951,"t":1716804000}
+{"o":80.6303983414,"h":81.4027178468,"l":80.5002525582,"c":81.2137940172,"v":404305.5005227072,"t":1716807600}
+{"o":81.2137940172,"h":82.0415879468,"l":80.7851236841,"c":81.433133388,"v":443174.4916148812,"t":1716811200}
+{"o":81.433133388,"h":82.5323931093,"l":81.433133388,"c":82.2625301193,"v":617009.9857116106,"t":1716814800}
+{"o":82.2625301193,"h":82.6039730581,"l":78.2125244088,"c":78.8977821769,"v":725979.31196291,"t":1716818400}
+{"o":78.8977821769,"h":79.9836135099,"l":78.5957373234,"c":79.624936744,"v":642450.7138251553,"t":1716822000}
+{"o":79.624936744,"h":80.0780476157,"l":79.3649731121,"c":79.7547065273,"v":878847.0567323739,"t":1716825600}
+{"o":79.7547065273,"h":80.1566309669,"l":79.6537986701,"c":79.677187123,"v":764077.5854058147,"t":1716829200}
+{"o":79.677187123,"h":80.3005343038,"l":79.1891431852,"c":79.5708434538,"v":552068.9050556952,"t":1716832800}
+{"o":79.5708434538,"h":79.8847923976,"l":78.0855529021,"c":78.8175217256,"v":625247.8931347585,"t":1716836400}
+{"o":78.8175217256,"h":80.497104581,"l":78.1064826365,"c":80.4332200945,"v":544407.4734440402,"t":1716840000}
+{"o":80.4332200945,"h":81.2286485299,"l":80.187820658,"c":80.9318334782,"v":405051.2124466087,"t":1716843600}
+{"o":80.9318334782,"h":81.7076976164,"l":80.7552986393,"c":81.2273822382,"v":514944.7745227813,"t":1716847200}
+{"o":81.2273822382,"h":81.2918244016,"l":80.2415669353,"c":80.734501265,"v":443699.471327353,"t":1716850800}
+{"o":80.734501265,"h":81.1256905536,"l":80.3536600473,"c":80.5897051889,"v":543973.3092351152,"t":1716854400}
+{"o":80.5897051889,"h":81.6414991123,"l":79.7070780192,"c":79.8189880285,"v":581521.5503827685,"t":1716858000}
+{"o":79.8189880285,"h":80.4085769759,"l":79.1453681294,"c":80.1529827864,"v":595654.1276157729,"t":1716861600}
+{"o":80.1529827864,"h":80.3280616243,"l":78.8580040876,"c":79.3770309766,"v":414485.1485403343,"t":1716865200}
+{"o":79.3770309766,"h":84.2450336383,"l":78.3267281241,"c":82.5432128495,"v":438146.3950587866,"t":1716868800}
+{"o":82.5432128495,"h":83.1991692083,"l":82.3241189543,"c":83.1415752873,"v":363159.0159614558,"t":1716872400}
+{"o":83.1415752873,"h":83.3851146831,"l":82.7457944438,"c":83.1038499214,"v":325264.7462858079,"t":1716876000}
+{"o":83.1038499214,"h":83.2356482746,"l":82.5987510633,"c":82.8054575096,"v":332157.0188325117,"t":1716879600}
+{"o":82.8054575096,"h":83.7576931572,"l":82.6735816668,"c":83.5538136352,"v":461849.7012363618,"t":1716883200}
+{"o":83.5538136352,"h":83.8500394983,"l":82.9883889037,"c":83.3800927643,"v":417990.827382557,"t":1716886800}
+{"o":83.3800927643,"h":84.5722198212,"l":82.37883463,"c":83.2783544899,"v":504771.3019811813,"t":1716890400}
+{"o":83.2783544899,"h":83.5420557863,"l":81.7061594488,"c":82.4483674423,"v":486866.689814307,"t":1716894000}
+{"o":82.4483674423,"h":84.1034979062,"l":82.1460356579,"c":83.0195919153,"v":541761.4298237904,"t":1716897600}
+{"o":83.0195919153,"h":84.0388556065,"l":81.6432683237,"c":82.3539959767,"v":787314.5328258504,"t":1716901200}
+{"o":82.3539959767,"h":83.4983983693,"l":80.3921548816,"c":81.2975452349,"v":799108.8207008693,"t":1716904800}
+{"o":81.2975452349,"h":81.5374505042,"l":78.4126920257,"c":79.2811598313,"v":726830.8736425427,"t":1716908400}
+{"o":79.2811598313,"h":81.1497877261,"l":78.2573937893,"c":80.2813715635,"v":614441.9829120445,"t":1716912000}
+{"o":80.2813715635,"h":80.7661439135,"l":79.710639789,"c":80.2010063133,"v":517202.9580254268,"t":1716915600}
+{"o":80.2010063133,"h":81.8281762178,"l":79.8220438965,"c":81.6572647173,"v":570069.8187788189,"t":1716919200}
+{"o":81.6572647173,"h":83.1650185999,"l":80.7339604622,"c":82.1070029192,"v":552263.9351882556,"t":1716922800}
+{"o":82.1070029192,"h":82.257691477,"l":80.6935920605,"c":81.098834186,"v":480031.9473064487,"t":1716926400}
+{"o":81.098834186,"h":81.2190564605,"l":80.6919122432,"c":80.7257672833,"v":466444.8621646862,"t":1716930000}
+{"o":80.7257672833,"h":81.1745339101,"l":79.9555707722,"c":80.4643504718,"v":636626.9433093424,"t":1716933600}
+{"o":80.4643504718,"h":81.2579624923,"l":80.1345667584,"c":80.9351798711,"v":494367.679787388,"t":1716937200}
+{"o":80.9351798711,"h":81.6927889399,"l":80.600491471,"c":81.383850108,"v":724745.8347194399,"t":1716940800}
+{"o":81.383850108,"h":81.5864387012,"l":80.8197313219,"c":81.117243359,"v":578953.1381059369,"t":1716944400}
+{"o":81.117243359,"h":81.9547925623,"l":81.043417932,"c":81.8402889715,"v":579668.906313007,"t":1716948000}
+{"o":81.8402889715,"h":83.2510006302,"l":81.8402691261,"c":83.1401684533,"v":686058.3080379176,"t":1716951600}
+{"o":83.1401684533,"h":83.4680045863,"l":82.1295574639,"c":82.3219776166,"v":570126.7865579466,"t":1716955200}
+{"o":82.3219776166,"h":82.3269410752,"l":81.9296813844,"c":82.2601392347,"v":478384.3623732379,"t":1716958800}
+{"o":82.2601392347,"h":83.1487212223,"l":81.7137549128,"c":82.3291664862,"v":477165.1210577654,"t":1716962400}
+{"o":82.3291664862,"h":83.1911937633,"l":81.2573851028,"c":82.0244454113,"v":540876.3881763527,"t":1716966000}
+{"o":82.0244454113,"h":83.3352647649,"l":80.7548373532,"c":81.552438343,"v":588716.0706654944,"t":1716969600}
+{"o":81.552438343,"h":82.010732641,"l":80.1508271082,"c":81.0055750905,"v":465124.5464971043,"t":1716973200}
+{"o":81.0055750905,"h":81.6322864936,"l":80.1235679336,"c":80.8646599587,"v":403271.0832375563,"t":1716976800}
+{"o":80.8646599587,"h":81.3640029064,"l":79.9640029967,"c":80.4274753562,"v":378567.7357695451,"t":1716980400}
+{"o":80.4274753562,"h":80.873413002,"l":79.9039442714,"c":80.6819343674,"v":504363.8146249764,"t":1716984000}
+{"o":80.6819343674,"h":81.6205003572,"l":79.0561091358,"c":81.0640106696,"v":656077.7165502956,"t":1716987600}
+{"o":81.0640106696,"h":82.2338841554,"l":79.8996229721,"c":82.1028454716,"v":683867.51810726,"t":1716991200}
+{"o":82.1028454716,"h":82.3418594659,"l":81.5860563532,"c":81.747436436,"v":542816.3179197045,"t":1716994800}
+{"o":81.747436436,"h":84.2008943013,"l":81.2630800213,"c":83.4298053464,"v":717032.637340873,"t":1716998400}
+{"o":83.4298053464,"h":83.4666663834,"l":82.2680498943,"c":82.8352650457,"v":661280.8442138484,"t":1717002000}
+{"o":82.8352650457,"h":83.2087363482,"l":82.0019945152,"c":82.4662595671,"v":585897.136549382,"t":1717005600}
+{"o":82.4662595671,"h":83.406573696,"l":82.3541973148,"c":82.3965156853,"v":474921.676583337,"t":1717009200}
+{"o":82.3965156853,"h":82.9676933517,"l":82.0419467297,"c":82.6285535281,"v":464708.9788414778,"t":1717012800}
+{"o":82.6285535281,"h":83.0283814424,"l":82.082169023,"c":82.8155796132,"v":579621.7069885532,"t":1717016400}
+{"o":82.8155796132,"h":83.0582176791,"l":82.464397716,"c":82.9496176332,"v":460477.3651413263,"t":1717020000}
+{"o":82.9496176332,"h":82.985458267,"l":82.1552914911,"c":82.2593638357,"v":459946.7324209263,"t":1717023600}
+{"o":82.2593638357,"h":82.7835029247,"l":82.0934610502,"c":82.2007795092,"v":642228.2921264534,"t":1717027200}
+{"o":82.2007795092,"h":82.9670186303,"l":82.0229905445,"c":82.8403625948,"v":567268.8679397671,"t":1717030800}
+{"o":82.8403625948,"h":84.0778929998,"l":81.8963131444,"c":82.689677268,"v":416028.1633942823,"t":1717034400}
+{"o":82.689677268,"h":82.8583881335,"l":82.3950738711,"c":82.6865787172,"v":339013.6842303451,"t":1717038000}
+{"o":82.6865787172,"h":83.1371524629,"l":82.4183557205,"c":82.744163501,"v":347220.1065239969,"t":1717041600}
+{"o":82.744163501,"h":83.1555407755,"l":81.8809341421,"c":82.4946520225,"v":374382.6241597364,"t":1717045200}
+{"o":82.4946520225,"h":83.5149076634,"l":81.1985267772,"c":82.2278393457,"v":548315.2014698004,"t":1717048800}
+{"o":82.2278393457,"h":83.289401847,"l":81.3474341783,"c":82.4873885894,"v":552030.1273639337,"t":1717052400}
+{"o":82.4873885894,"h":83.8050382591,"l":81.7363055308,"c":82.7530114598,"v":476385.3988829487,"t":1717056000}
+{"o":82.7530114598,"h":82.9240821656,"l":82.3252622141,"c":82.9197272648,"v":350535.6505337653,"t":1717059600}
+{"o":82.9197272648,"h":83.5724083462,"l":82.522380775,"c":83.358565703,"v":397870.8443032852,"t":1717063200}
+{"o":83.358565703,"h":83.6373571761,"l":83.0774148099,"c":83.0990691835,"v":373766.4402412153,"t":1717066800}
+{"o":83.0990691835,"h":83.8947654771,"l":82.0431419165,"c":82.7887385628,"v":402419.8087822672,"t":1717070400}
+{"o":82.7887385628,"h":83.3862828493,"l":82.5440220976,"c":83.088978909,"v":506581.4239534184,"t":1717074000}
+{"o":83.088978909,"h":83.8407184867,"l":83.0404323429,"c":83.0404323429,"v":499571.655607031,"t":1717077600}
+{"o":83.0404323429,"h":83.4947499382,"l":82.725212323,"c":83.2467415142,"v":487096.1472631437,"t":1717081200}
+{"o":83.2467415142,"h":83.9773886196,"l":83.1178555408,"c":83.9040080014,"v":539754.3171135589,"t":1717084800}
+{"o":83.9040080014,"h":85.269512061,"l":82.6961232823,"c":83.8663051527,"v":536636.1681515732,"t":1717088400}
+{"o":83.8663051527,"h":84.0533779898,"l":83.3617324594,"c":83.5574883645,"v":472059.3728005576,"t":1717092000}
+{"o":83.5574883645,"h":88.10943173,"l":82.15629566,"c":84.0344126379,"v":463154.999444203,"t":1717095600}
+{"o":84.0344126379,"h":84.3844163012,"l":82.7038414012,"c":83.5294715703,"v":551543.5011942424,"t":1717099200}
+{"o":83.5294715703,"h":88.1100379102,"l":82.7547565394,"c":83.9234934358,"v":688725.6760591296,"t":1717102800}
+{"o":83.9234934358,"h":84.0960268886,"l":83.6931595419,"c":84.0960268886,"v":513619.4215890687,"t":1717106400}
+{"o":84.0960268886,"h":84.3299571587,"l":83.9171753158,"c":83.9546228969,"v":444941.3674398527,"t":1717110000}
+{"o":83.9546228969,"h":84.0144495823,"l":83.2951271082,"c":83.7669121928,"v":433285.0906440957,"t":1717113600}
+{"o":83.7669121928,"h":84.2490446508,"l":83.0682696167,"c":83.3918230619,"v":354981.4369034944,"t":1717117200}
+{"o":83.3918230619,"h":84.0433265025,"l":83.3913380098,"c":83.8082158643,"v":333599.0021749467,"t":1717120800}
+{"o":83.8082158643,"h":84.0352849847,"l":83.7015296048,"c":83.9346292036,"v":299637.7372481023,"t":1717124400}
+{"o":83.9346292036,"h":84.1309910505,"l":83.7490331727,"c":83.8383581539,"v":319798.718380475,"t":1717128000}
+{"o":83.8383581539,"h":84.3648884107,"l":82.7832910548,"c":83.7772425334,"v":377761.0561334004,"t":1717131600}
+{"o":83.7772425334,"h":84.1686243748,"l":82.9472501876,"c":83.2694244264,"v":283531.8795868108,"t":1717135200}
+{"o":83.2694244264,"h":83.6596331819,"l":83.2435368561,"c":83.585319645,"v":258240.3128705029,"t":1717138800}
+{"o":83.585319645,"h":83.9607102684,"l":83.550492522,"c":83.8175054429,"v":268927.4861207698,"t":1717142400}
+{"o":83.8175054429,"h":83.8831749145,"l":83.3417657083,"c":83.7252078314,"v":443222.7171733516,"t":1717146000}
+{"o":83.7252078314,"h":84.1243769767,"l":83.6257453169,"c":84.0622905131,"v":319674.3991582179,"t":1717149600}
+{"o":84.0622905131,"h":84.7522584959,"l":83.9839783381,"c":84.6260848443,"v":320850.1142117006,"t":1717153200}
+{"o":84.6260848443,"h":85.7280835141,"l":83.8169950982,"c":84.3713525179,"v":517505.0524229971,"t":1717156800}
+{"o":84.3713525179,"h":85.5916300891,"l":83.2580509942,"c":84.0704161495,"v":487930.1706213247,"t":1717160400}
+{"o":84.0704161495,"h":84.0704161495,"l":83.190377263,"c":83.6335907311,"v":634313.0549206227,"t":1717164000}
+{"o":83.6335907311,"h":83.7692615861,"l":82.6869034321,"c":82.6932073545,"v":483517.6975166055,"t":1717167600}
+{"o":82.6932073545,"h":83.9716798762,"l":82.2816364412,"c":83.3589346017,"v":588336.1059926741,"t":1717171200}
+{"o":83.3589346017,"h":83.5840867918,"l":83.1831065713,"c":83.5240814615,"v":392348.394815911,"t":1717174800}
+{"o":83.5240814615,"h":83.6214939929,"l":83.1322192681,"c":83.4437157135,"v":341433.6502177633,"t":1717178400}
+{"o":83.4437157135,"h":83.9413369686,"l":82.5925164777,"c":82.9504044687,"v":399747.0478593303,"t":1717182000}
+{"o":82.9504044687,"h":83.1595638323,"l":82.7531055215,"c":83.062736181,"v":416800.7516183474,"t":1717185600}
+{"o":83.062736181,"h":83.2501821892,"l":82.951430068,"c":82.9852282013,"v":402638.0078147276,"t":1717189200}
+{"o":82.9852282013,"h":83.1168957865,"l":82.8213275312,"c":82.8775688166,"v":317007.1512909143,"t":1717192800}
+{"o":82.8775688166,"h":82.9026365039,"l":82.3113329772,"c":82.5579787069,"v":388296.2799840823,"t":1717196400}
+{"o":82.5579787069,"h":83.8423560082,"l":82.5579787069,"c":83.7301337285,"v":379700.9160300826,"t":1717200000}
+{"o":83.7301337285,"h":83.8535369359,"l":83.4466775831,"c":83.6974496125,"v":341883.5457760004,"t":1717203600}
+{"o":83.6974496125,"h":84.0977676809,"l":83.6577266523,"c":84.0977676809,"v":316333.9339301481,"t":1717207200}
+{"o":84.0977676809,"h":84.2050171978,"l":83.2467651935,"c":83.3159276705,"v":299235.5768574549,"t":1717210800}
+{"o":83.3159276705,"h":83.4659329944,"l":83.0971847448,"c":83.4143275469,"v":311489.5283976072,"t":1717214400}
+{"o":83.4143275469,"h":83.4357324442,"l":83.1311126966,"c":83.2921494854,"v":313092.5579566528,"t":1717218000}
+{"o":83.2921494854,"h":83.3468411555,"l":83.1690408565,"c":83.3083526699,"v":292523.5580578779,"t":1717221600}
+{"o":83.3083526699,"h":83.353332748,"l":82.9923009102,"c":83.1365664249,"v":299595.681308733,"t":1717225200}
+{"o":83.1365664249,"h":83.4581977526,"l":83.1108194313,"c":83.3542229401,"v":300160.9789945339,"t":1717228800}
+{"o":83.3542229401,"h":83.4262956678,"l":83.1897599632,"c":83.2172501769,"v":273210.8442297212,"t":1717232400}
+{"o":83.2172501769,"h":83.3830294801,"l":83.0694766401,"c":83.1080776616,"v":244550.634710077,"t":1717236000}
+{"o":83.1080776616,"h":83.2572082887,"l":82.6322478966,"c":82.8368937723,"v":268823.7911723626,"t":1717239600}
+{"o":82.8368937723,"h":83.0360420796,"l":82.7549222379,"c":82.7787974637,"v":245933.9192164887,"t":1717243200}
+{"o":82.7787974637,"h":83.0346299086,"l":82.7659305046,"c":82.9397972394,"v":324093.2965878564,"t":1717246800}
+{"o":82.9397972394,"h":83.193034767,"l":82.8622982391,"c":83.096071579,"v":519405.0005172889,"t":1717250400}
+{"o":83.096071579,"h":83.3338200086,"l":82.3888558437,"c":82.3888558437,"v":405388.5566629814,"t":1717254000}
+{"o":82.3888558437,"h":82.486389674,"l":82.1962672206,"c":82.3182657514,"v":374247.0382224679,"t":1717257600}
+{"o":82.3182657514,"h":82.68462402,"l":82.1890093643,"c":82.6724556205,"v":391403.6952867469,"t":1717261200}
+{"o":82.6724556205,"h":82.7165516679,"l":82.486490864,"c":82.6285589777,"v":389064.405875512,"t":1717264800}
+{"o":82.6285589777,"h":82.7530333897,"l":82.5159657175,"c":82.6666423552,"v":469799.3521991915,"t":1717268400}
+{"o":82.6666423552,"h":82.8330785038,"l":82.5245074096,"c":82.6224788843,"v":426843.9863103579,"t":1717272000}
+{"o":82.6224788843,"h":82.6430016567,"l":82.3673096607,"c":82.4449452584,"v":441371.3228989667,"t":1717275600}
+{"o":82.4449452584,"h":82.5710134007,"l":81.679250124,"c":81.8774343465,"v":401930.8881886487,"t":1717279200}
+{"o":81.8774343465,"h":81.9650276715,"l":81.3426788457,"c":81.5791270971,"v":416759.4533875772,"t":1717282800}
+{"o":81.5791270971,"h":81.9444464182,"l":80.8036897772,"c":81.2001349826,"v":333194.0541607232,"t":1717286400}
+{"o":81.2001349826,"h":81.3833083707,"l":79.6567781923,"c":80.3104364898,"v":426618.5365620387,"t":1717290000}
+{"o":80.3104364898,"h":80.9217289517,"l":79.8506523982,"c":80.4596950592,"v":467145.9670046358,"t":1717293600}
+{"o":80.4596950592,"h":82.1050770122,"l":79.5469533873,"c":80.3792326482,"v":399208.4091696605,"t":1717297200}
+{"o":80.3792326482,"h":80.4319582764,"l":80.1761760155,"c":80.241666513,"v":344714.2184453392,"t":1717300800}
+{"o":80.241666513,"h":81.1333946392,"l":80.241666513,"c":81.0348441246,"v":283611.6201311241,"t":1717304400}
+{"o":81.0348441246,"h":81.2944648777,"l":81.023071581,"c":81.1270246263,"v":291298.6492993078,"t":1717308000}
+{"o":81.1270246263,"h":81.174343925,"l":80.4937228862,"c":80.5355492483,"v":323597.5054657824,"t":1717311600}
+{"o":80.5355492483,"h":80.7923276828,"l":80.4811718567,"c":80.6361324406,"v":249761.2970018518,"t":1717315200}
+{"o":80.6361324406,"h":81.4388057794,"l":80.1215414716,"c":80.8743390476,"v":315851.52344294,"t":1717318800}
+{"o":80.8743390476,"h":80.9372923847,"l":80.5477965168,"c":80.8824839988,"v":258167.129785316,"t":1717322400}
+{"o":80.8824839988,"h":81.672985497,"l":80.2661706988,"c":81.2071617997,"v":307612.9173192701,"t":1717326000}
+{"o":81.2071617997,"h":81.307243581,"l":79.7833716877,"c":80.0461028575,"v":307156.9753788867,"t":1717329600}
+{"o":80.0461028575,"h":80.4862505926,"l":79.8493152318,"c":80.3537475307,"v":300100.8353424394,"t":1717333200}
+{"o":80.3537475307,"h":80.4963726894,"l":79.9310750628,"c":80.339002215,"v":434316.9496748771,"t":1717336800}
+{"o":80.339002215,"h":81.2374417448,"l":79.9547753039,"c":81.0150051522,"v":505215.0257516516,"t":1717340400}
+{"o":81.0150051522,"h":81.0865205542,"l":80.4409082836,"c":80.6684387871,"v":452344.6610434594,"t":1717344000}
+{"o":80.6684387871,"h":81.6725578592,"l":79.5739069634,"c":80.5605936725,"v":470888.4794855536,"t":1717347600}
+{"o":80.5605936725,"h":81.1083579774,"l":80.0886104511,"c":80.9657303279,"v":541097.5184860176,"t":1717351200}
+{"o":80.9657303279,"h":81.5169311838,"l":80.5313348415,"c":81.4347057291,"v":425511.2331402377,"t":1717354800}
+{"o":81.4347057291,"h":81.4694061607,"l":80.6667844571,"c":81.4366900856,"v":427249.8397509778,"t":1717358400}
+{"o":81.4366900856,"h":81.8056130445,"l":81.1079915286,"c":81.1079915286,"v":599897.2490057164,"t":1717362000}
+{"o":81.1079915286,"h":81.5668037408,"l":81.0431074794,"c":81.4479909687,"v":410476.374473982,"t":1717365600}
+{"o":81.4479909687,"h":83.8638990862,"l":81.3623965418,"c":81.3900542836,"v":348847.4902370573,"t":1717369200}
+{"o":81.3900542836,"h":82.4937123038,"l":80.6688438389,"c":81.980195094,"v":767653.3715931363,"t":1717372800}
+{"o":81.980195094,"h":83.2006041946,"l":80.4819697513,"c":81.5472177278,"v":690241.7082569071,"t":1717376400}
+{"o":81.5472177278,"h":81.8503846232,"l":80.7444104386,"c":80.8491776586,"v":442529.0861215239,"t":1717380000}
+{"o":80.8491776586,"h":80.9097367735,"l":80.3641893994,"c":80.6627315757,"v":415105.627191045,"t":1717383600}
+{"o":80.6627315757,"h":80.8851048184,"l":80.1935737231,"c":80.6921788778,"v":456775.9731995396,"t":1717387200}
+{"o":80.6921788778,"h":81.3978004897,"l":80.6884831874,"c":81.1277003005,"v":437125.5161000013,"t":1717390800}
+{"o":81.1277003005,"h":81.6740186191,"l":80.2540853165,"c":80.9379532315,"v":429066.9935292059,"t":1717394400}
+{"o":80.9379532315,"h":81.1113657084,"l":80.5503862716,"c":80.8986079242,"v":393245.1740097224,"t":1717398000}
+{"o":80.8986079242,"h":81.6735341828,"l":80.8299053247,"c":81.1077200522,"v":431340.5256820207,"t":1717401600}
+{"o":81.1077200522,"h":81.6549221888,"l":80.6292157099,"c":81.3150967747,"v":340037.3250447389,"t":1717405200}
+{"o":81.3150967747,"h":81.6472653311,"l":80.3697261784,"c":81.1653848565,"v":373070.1952257201,"t":1717408800}
+{"o":81.1653848565,"h":81.4528016497,"l":81.0071765683,"c":81.1188031853,"v":371553.3883444267,"t":1717412400}
+{"o":81.1188031853,"h":82.291179416,"l":80.9291776616,"c":81.8464365268,"v":436518.6259663201,"t":1717416000}
+{"o":81.8464365268,"h":82.1570100456,"l":81.6130969102,"c":81.6647908441,"v":571068.6343963665,"t":1717419600}
+{"o":81.6647908441,"h":83.2304073545,"l":80.0892858139,"c":81.6115389691,"v":690643.6352480756,"t":1717423200}
+{"o":81.6115389691,"h":82.5182592121,"l":81.5657510107,"c":82.2863265902,"v":637487.5190998313,"t":1717426800}
+{"o":82.2863265902,"h":82.9309547712,"l":81.1407780606,"c":82.3425247034,"v":492997.0549781322,"t":1717430400}
+{"o":82.3425247034,"h":83.4556255975,"l":82.0902599356,"c":83.1436488257,"v":514183.4278307747,"t":1717434000}
+{"o":83.1436488257,"h":83.5952310841,"l":82.9920904379,"c":83.5835853251,"v":447822.0723426009,"t":1717437600}
+{"o":83.5835853251,"h":83.9893401463,"l":83.4011158253,"c":83.9893401463,"v":517487.6531235682,"t":1717441200}
+{"o":35.0839017659,"h":35.825426766,"l":34.2445409847,"c":35.0839017659,"v":576831.4452435754,"t":1710244800}
+{"o":35.0839017659,"h":39.0927316228,"l":34.619741993,"c":38.0634601193,"v":585215.9898516474,"t":1710248400}
+{"o":38.0634601193,"h":38.8512676269,"l":36.1830682087,"c":36.4523065881,"v":711903.8501160954,"t":1710252000}
+{"o":36.4523065881,"h":37.1464742065,"l":36.0301310865,"c":36.7582471215,"v":808291.7255525037,"t":1710255600}
+{"o":36.7582471215,"h":36.9152780699,"l":35.6313973313,"c":35.7816702457,"v":894796.4497715706,"t":1710259200}
+{"o":35.7816702457,"h":36.7911763647,"l":26.5813507791,"c":36.0521565701,"v":1311738.036547024,"t":1710262800}
+{"o":36.0521565701,"h":36.8318807466,"l":35.7540983401,"c":36.3432476547,"v":587396.0187453832,"t":1710266400}
+{"o":36.3432476547,"h":36.5226069636,"l":34.7302639275,"c":36.3156283385,"v":463689.6904060871,"t":1710270000}
+{"o":36.3156283385,"h":36.3226809978,"l":35.5930784138,"c":35.7504863119,"v":667559.618862602,"t":1710273600}
+{"o":35.7504863119,"h":35.8155368575,"l":35.4349554353,"c":35.5410975014,"v":480155.9150995055,"t":1710277200}
+{"o":35.5410975014,"h":35.8276252922,"l":35.4224510106,"c":35.7493954096,"v":433795.7917132039,"t":1710280800}
+{"o":35.7493954096,"h":36.4392937206,"l":35.6330411329,"c":36.4012405302,"v":437282.6539389849,"t":1710284400}
+{"o":36.4012405302,"h":36.5340526265,"l":36.0121941463,"c":36.0454440483,"v":490010.8515577398,"t":1710288000}
+{"o":36.0454440483,"h":36.3838539937,"l":35.6458081459,"c":36.2324268216,"v":552198.3318538432,"t":1710291600}
+{"o":36.2324268216,"h":36.2885400921,"l":35.9860198813,"c":36.117243968,"v":357506.2448080452,"t":1710295200}
+{"o":36.117243968,"h":36.1841847915,"l":35.8494593915,"c":35.9846455982,"v":356321.7499047002,"t":1710298800}
+{"o":35.9846455982,"h":36.2255312533,"l":35.8449089608,"c":36.1454543985,"v":338411.2143263583,"t":1710302400}
+{"o":36.1454543985,"h":36.8845284877,"l":36.0008067557,"c":36.5561936017,"v":575339.2269290753,"t":1710306000}
+{"o":36.5561936017,"h":36.8558843632,"l":36.4980141144,"c":36.7518235104,"v":268233.2712793064,"t":1710309600}
+{"o":36.7518235104,"h":37.2062946741,"l":36.2366696824,"c":36.6912179074,"v":343992.9368358728,"t":1710313200}
+{"o":36.6912179074,"h":37.2599667971,"l":36.6228065845,"c":37.0748371968,"v":370096.3206471722,"t":1710316800}
+{"o":37.0748371968,"h":37.247788694,"l":36.8691089018,"c":37.002396245,"v":295902.7739445415,"t":1710320400}
+{"o":37.002396245,"h":37.1681463644,"l":36.7763864912,"c":37.1501734769,"v":324416.8039224151,"t":1710324000}
+{"o":37.1501734769,"h":37.7750358989,"l":36.9894751532,"c":37.553134308,"v":346400.3957249392,"t":1710327600}
+{"o":37.553134308,"h":38.3120952891,"l":37.1497132492,"c":37.3262958918,"v":444178.9061251834,"t":1710331200}
+{"o":37.3262958918,"h":37.5519998356,"l":36.6386506395,"c":36.9377350097,"v":520815.1772395439,"t":1710334800}
+{"o":36.9377350097,"h":37.9158781596,"l":36.8715738119,"c":37.8823647977,"v":567139.1723865643,"t":1710338400}
+{"o":37.8823647977,"h":38.9631020407,"l":37.6330146103,"c":38.4122133507,"v":795906.7907654608,"t":1710342000}
+{"o":38.4122133507,"h":38.9048869246,"l":37.5527178776,"c":38.8675542748,"v":745094.4603243,"t":1710345600}
+{"o":38.8675542748,"h":39.2399864825,"l":38.5109090186,"c":38.9446978358,"v":679688.7543085123,"t":1710349200}
+{"o":38.9446978358,"h":39.6256037948,"l":38.7956849005,"c":39.4479507359,"v":636650.7291766945,"t":1710352800}
+{"o":39.4479507359,"h":39.610372708,"l":39.0343006471,"c":39.4096640312,"v":523182.3048665748,"t":1710356400}
+{"o":39.4096640312,"h":39.8494291444,"l":38.1122646016,"c":39.276142216,"v":515883.0131310647,"t":1710360000}
+{"o":39.276142216,"h":42.7439877535,"l":38.8886920863,"c":41.8918854685,"v":687667.6542300456,"t":1710363600}
+{"o":41.8918854685,"h":42.0113175274,"l":40.1204021253,"c":41.088350187,"v":690764.6221530021,"t":1710367200}
+{"o":41.088350187,"h":41.6088018192,"l":40.7915929434,"c":41.0498052063,"v":511260.9756710138,"t":1710370800}
+{"o":41.0498052063,"h":42.4362266782,"l":39.9980558362,"c":41.1773580827,"v":658453.1287319491,"t":1710374400}
+{"o":41.1773580827,"h":41.8503304785,"l":39.6504305349,"c":40.6262144628,"v":653943.7588887117,"t":1710378000}
+{"o":40.6262144628,"h":41.2274294054,"l":37.5922466218,"c":40.5833295874,"v":629596.5419333003,"t":1710381600}
+{"o":40.5833295874,"h":41.2380628699,"l":40.3327283909,"c":41.0279058662,"v":605251.711557645,"t":1710385200}
+{"o":41.0279058662,"h":41.0279058662,"l":40.5986616025,"c":40.7548546254,"v":484141.3927305382,"t":1710388800}
+{"o":40.7548546254,"h":41.2965888752,"l":40.17570944,"c":40.5360975457,"v":513217.9880899508,"t":1710392400}
+{"o":40.5360975457,"h":41.417479015,"l":40.4286131066,"c":41.1068587967,"v":527958.7071710653,"t":1710396000}
+{"o":41.1068587967,"h":41.3198681057,"l":40.5281236329,"c":40.9313692753,"v":509588.1959115748,"t":1710399600}
+{"o":40.9313692753,"h":41.1858271028,"l":40.7535164626,"c":41.0407000243,"v":518407.2566206808,"t":1710403200}
+{"o":41.0407000243,"h":42.4249373568,"l":40.9592613106,"c":41.7795281018,"v":677946.8436213429,"t":1710406800}
+{"o":41.7795281018,"h":42.4942529921,"l":40.0168762864,"c":41.9363191722,"v":740483.6547850412,"t":1710410400}
+{"o":41.9363191722,"h":42.0336900633,"l":40.6378089684,"c":41.7580351601,"v":670932.0269080495,"t":1710414000}
+{"o":41.7580351601,"h":41.9311480588,"l":40.8685032463,"c":41.5265498743,"v":623651.3904310714,"t":1710417600}
+{"o":41.5265498743,"h":42.5888896907,"l":38.6574541383,"c":41.0090097751,"v":923608.6340091126,"t":1710421200}
+{"o":41.0090097751,"h":42.1964975268,"l":40.8436339006,"c":41.568650665,"v":942148.8872367739,"t":1710424800}
+{"o":41.568650665,"h":42.4011255151,"l":40.6571104461,"c":41.2713821232,"v":1115801.2472163432,"t":1710428400}
+{"o":41.2713821232,"h":42.547418824,"l":40.4139420641,"c":41.7854230765,"v":1086616.4173447411,"t":1710432000}
+{"o":41.7854230765,"h":42.2506066596,"l":41.2907304682,"c":41.3439786688,"v":796983.8786758976,"t":1710435600}
+{"o":41.3439786688,"h":41.6134725149,"l":39.9518407863,"c":40.8297728372,"v":836894.8168180292,"t":1710439200}
+{"o":40.8297728372,"h":41.4539447099,"l":39.4397405055,"c":40.1587626614,"v":1159190.3490875922,"t":1710442800}
+{"o":40.1587626614,"h":41.8577462608,"l":40.1089135728,"c":41.6478758458,"v":731077.5022154675,"t":1710446400}
+{"o":41.6478758458,"h":42.0799451968,"l":41.4377121782,"c":41.8193050539,"v":572212.2952224625,"t":1710450000}
+{"o":41.8193050539,"h":43.0107517752,"l":41.8180231675,"c":42.7238896448,"v":722860.4354238115,"t":1710453600}
+{"o":42.7238896448,"h":44.1302933157,"l":42.6851552061,"c":43.5647175912,"v":678287.3176929227,"t":1710457200}
+{"o":43.5647175912,"h":44.4754167244,"l":43.5647175912,"c":44.4754167244,"v":750346.2511375337,"t":1710460800}
+{"o":44.4754167244,"h":45.8221173697,"l":44.4754167244,"c":45.4928094399,"v":947727.0353153372,"t":1710464400}
+{"o":45.4928094399,"h":46.1210409317,"l":43.473057041,"c":44.5984547277,"v":1235718.7734081619,"t":1710468000}
+{"o":44.5984547277,"h":45.7661648503,"l":42.4165435526,"c":44.2466802146,"v":1555558.949822363,"t":1710471600}
+{"o":44.2466802146,"h":45.1205164587,"l":43.2738919662,"c":43.5731867274,"v":1234046.6366234801,"t":1710475200}
+{"o":43.5731867274,"h":45.8423762623,"l":43.4362319526,"c":44.6797537947,"v":1062481.2092934276,"t":1710478800}
+{"o":44.6797537947,"h":46.6407214674,"l":44.4420436711,"c":45.9721074465,"v":1063076.5206620323,"t":1710482400}
+{"o":45.9721074465,"h":46.0866089003,"l":44.3646896179,"c":45.1446532798,"v":782077.3198151514,"t":1710486000}
+{"o":45.1446532798,"h":45.4296173719,"l":42.8629549781,"c":42.9045073201,"v":1282539.6801984503,"t":1710489600}
+{"o":42.9045073201,"h":44.6425424775,"l":42.2368579019,"c":44.4184143442,"v":1661394.2274254053,"t":1710493200}
+{"o":44.4184143442,"h":44.4184143442,"l":43.4998623943,"c":43.5872937442,"v":1023700.1454514032,"t":1710496800}
+{"o":43.5872937442,"h":44.350436857,"l":42.5930667545,"c":44.1212777065,"v":1015091.9113312308,"t":1710500400}
+{"o":44.1212777065,"h":45.9359451123,"l":43.694342046,"c":45.629580976,"v":1076331.7205563788,"t":1710504000}
+{"o":45.629580976,"h":48.9688605823,"l":45.5135557279,"c":48.3927027385,"v":1263109.4234717391,"t":1710507600}
+{"o":48.3927027385,"h":48.7158682094,"l":47.4905956142,"c":48.4373032245,"v":1239439.4516119978,"t":1710511200}
+{"o":48.4373032245,"h":49.1131547061,"l":47.4395939702,"c":48.3058742624,"v":1441675.4993229024,"t":1710514800}
+{"o":48.3058742624,"h":48.869933901,"l":47.3622335885,"c":48.183362982,"v":1434364.1502245907,"t":1710518400}
+{"o":48.183362982,"h":48.6830955802,"l":46.9748093503,"c":47.5161373038,"v":966830.1726899781,"t":1710522000}
+{"o":47.5161373038,"h":49.2976417546,"l":47.2600992655,"c":48.960466957,"v":1064248.1377553514,"t":1710525600}
+{"o":48.960466957,"h":49.5253558991,"l":47.6746456735,"c":47.9084727483,"v":1089933.2709853114,"t":1710529200}
+{"o":47.9084727483,"h":48.0173793377,"l":45.9023602203,"c":46.2804030975,"v":1187167.1266332027,"t":1710532800}
+{"o":46.2804030975,"h":47.2836600638,"l":46.1200887852,"c":47.1728483968,"v":682832.7330347263,"t":1710536400}
+{"o":47.1728483968,"h":48.4457450493,"l":46.9917220379,"c":48.4457450493,"v":658036.3233385812,"t":1710540000}
+{"o":48.4457450493,"h":49.3529463545,"l":47.8834587046,"c":48.8865757354,"v":793198.3836350087,"t":1710543600}
+{"o":48.8865757354,"h":49.1023785521,"l":48.0041217727,"c":48.2052884078,"v":756328.9526505619,"t":1710547200}
+{"o":48.2052884078,"h":49.6310145706,"l":48.0209781009,"c":49.2298807838,"v":865407.3192427534,"t":1710550800}
+{"o":49.2298807838,"h":49.5800015317,"l":48.7950320234,"c":49.5309734808,"v":838872.4948848005,"t":1710554400}
+{"o":49.5309734808,"h":50.4831143574,"l":49.315724678,"c":50.0914163818,"v":1120986.4416221743,"t":1710558000}
+{"o":50.0914163818,"h":50.7325464116,"l":49.7182569719,"c":50.1926873137,"v":1041493.5013303141,"t":1710561600}
+{"o":50.1926873137,"h":51.6946449018,"l":49.4839713631,"c":51.5023990682,"v":1351933.7329305103,"t":1710565200}
+{"o":51.5023990682,"h":51.5368861353,"l":50.2571588402,"c":50.6035934591,"v":959295.5506303959,"t":1710568800}
+{"o":50.6035934591,"h":51.6006192386,"l":49.9401712716,"c":50.8597356291,"v":1026620.6261418845,"t":1710572400}
+{"o":50.8597356291,"h":51.1832159104,"l":50.286929361,"c":50.3852861751,"v":712614.4777704858,"t":1710576000}
+{"o":50.3852861751,"h":51.1600044122,"l":50.2969549437,"c":51.0157661087,"v":1072791.4804636911,"t":1710579600}
+{"o":51.0157661087,"h":52.0308158454,"l":50.3852345588,"c":51.1213044752,"v":1254375.4837577387,"t":1710583200}
+{"o":51.1213044752,"h":54.0789788614,"l":49.5688066669,"c":51.3350420654,"v":1516020.0318176763,"t":1710586800}
+{"o":51.3350420654,"h":52.9813325894,"l":50.0577977779,"c":51.9612326723,"v":1464470.777413466,"t":1710590400}
+{"o":51.9612326723,"h":53.1993940449,"l":51.1461164315,"c":51.8993183764,"v":1204559.2236896909,"t":1710594000}
+{"o":51.8993183764,"h":52.54511457,"l":48.1044768834,"c":49.2976482622,"v":1286319.857225846,"t":1710597600}
+{"o":49.2976482622,"h":50.6828570794,"l":48.8928266927,"c":50.446728746,"v":1188344.6121583204,"t":1710601200}
+{"o":50.446728746,"h":53.532784174,"l":49.4392938391,"c":52.7574841455,"v":1290178.2944459256,"t":1710604800}
+{"o":52.7574841455,"h":53.3014801187,"l":50.4376169496,"c":51.8901093299,"v":1527790.3718531013,"t":1710608400}
+{"o":51.8901093299,"h":52.2649988272,"l":49.0098176847,"c":50.4777258293,"v":1666440.4399746852,"t":1710612000}
+{"o":50.4777258293,"h":51.3682653741,"l":49.2989877804,"c":49.6601756233,"v":1057492.0411915472,"t":1710615600}
+{"o":49.6601756233,"h":51.2877549616,"l":48.9053297173,"c":50.4780776192,"v":906296.813194226,"t":1710619200}
+{"o":50.4780776192,"h":50.9057704574,"l":48.733830372,"c":49.7738086019,"v":993699.0925024832,"t":1710622800}
+{"o":49.7738086019,"h":50.7145183291,"l":48.1996716607,"c":49.9459959421,"v":874612.3985286055,"t":1710626400}
+{"o":49.9459959421,"h":50.8060750239,"l":48.8705866473,"c":50.240264311,"v":1159998.7584841934,"t":1710630000}
+{"o":50.240264311,"h":60.0881622678,"l":50.1319555261,"c":52.5848118551,"v":991775.4983417386,"t":1710633600}
+{"o":52.5848118551,"h":53.9140792709,"l":51.6831947224,"c":52.9990248869,"v":720744.0128839369,"t":1710637200}
+{"o":52.9990248869,"h":53.6340471388,"l":52.1831801798,"c":53.1472106333,"v":786132.5688652333,"t":1710640800}
+{"o":53.1472106333,"h":53.2580586912,"l":51.5739397915,"c":52.3062074667,"v":901127.640598295,"t":1710644400}
+{"o":52.3062074667,"h":52.679330282,"l":51.2483467055,"c":51.8446624464,"v":984940.7523112305,"t":1710648000}
+{"o":51.8446624464,"h":53.4504251232,"l":51.4019959491,"c":53.3203944585,"v":1345594.5233993202,"t":1710651600}
+{"o":53.3203944585,"h":55.5625621866,"l":51.9164863044,"c":53.4873101499,"v":1801971.3644683107,"t":1710655200}
+{"o":53.4873101499,"h":55.1495653275,"l":52.1723517812,"c":53.6729754728,"v":1805657.1571022091,"t":1710658800}
+{"o":53.6729754728,"h":55.4154411637,"l":51.1361408071,"c":53.0634562428,"v":1228661.1813016022,"t":1710662400}
+{"o":53.0634562428,"h":54.0856946688,"l":52.5812401885,"c":53.1063508733,"v":909777.918145014,"t":1710666000}
+{"o":53.1063508733,"h":56.6151397357,"l":52.3871546796,"c":54.987799037,"v":962500.706418558,"t":1710669600}
+{"o":54.987799037,"h":55.2476716807,"l":54.0233585439,"c":54.4022212415,"v":870649.0126360357,"t":1710673200}
+{"o":54.4022212415,"h":56.4430443007,"l":53.460236991,"c":54.7350479853,"v":1261674.9492819633,"t":1710676800}
+{"o":54.7350479853,"h":55.7462002434,"l":53.6261648386,"c":54.7608838765,"v":981556.9286590923,"t":1710680400}
+{"o":54.7608838765,"h":55.0548639455,"l":54.0047479365,"c":54.5884362372,"v":898104.6493982773,"t":1710684000}
+{"o":54.5884362372,"h":55.604057718,"l":53.5261526406,"c":54.9365082934,"v":839305.2712214023,"t":1710687600}
+{"o":54.9365082934,"h":55.383650807,"l":53.8871808958,"c":54.2398868483,"v":768975.6131966382,"t":1710691200}
+{"o":54.2398868483,"h":55.0456008067,"l":53.3488533391,"c":54.3175924133,"v":692371.5649790858,"t":1710694800}
+{"o":54.3175924133,"h":55.2152375988,"l":53.8429663715,"c":54.3654862101,"v":812166.5985191189,"t":1710698400}
+{"o":54.3654862101,"h":57.1032386793,"l":53.9775519518,"c":56.8270726358,"v":601916.4549758784,"t":1710702000}
+{"o":56.8270726358,"h":57.4649265673,"l":56.5888537283,"c":57.1218808309,"v":668063.1550127338,"t":1710705600}
+{"o":57.1218808309,"h":57.5726357784,"l":54.9586701051,"c":55.1300507983,"v":609476.3294992066,"t":1710709200}
+{"o":55.1300507983,"h":57.2421261246,"l":54.2882953276,"c":55.8716367857,"v":816189.8079290998,"t":1710712800}
+{"o":55.8716367857,"h":57.3350703074,"l":55.1537731561,"c":56.4919838753,"v":1073172.8427689029,"t":1710716400}
+{"o":56.4919838753,"h":57.5306272923,"l":54.3143388704,"c":55.8154560153,"v":789788.1639312732,"t":1710720000}
+{"o":55.8154560153,"h":57.696118099,"l":54.9309600843,"c":56.4217058337,"v":712322.3843982281,"t":1710723600}
+{"o":56.4217058337,"h":57.8376003147,"l":56.184528906,"c":57.5142318376,"v":650388.5291081815,"t":1710727200}
+{"o":57.5142318376,"h":58.5062674963,"l":57.0937978348,"c":57.574634585,"v":796900.0810189919,"t":1710730800}
+{"o":57.574634585,"h":58.2050993343,"l":56.7350466928,"c":57.3794130473,"v":721043.1352079588,"t":1710734400}
+{"o":57.3794130473,"h":57.8400208352,"l":56.3014378457,"c":56.8045940455,"v":679368.6329557714,"t":1710738000}
+{"o":56.8045940455,"h":57.0336830143,"l":55.4210613731,"c":55.4962075533,"v":553093.5556524626,"t":1710741600}
+{"o":55.4962075533,"h":56.744286075,"l":54.2534241617,"c":56.5269213148,"v":1387473.1868946529,"t":1710745200}
+{"o":56.5269213148,"h":57.7745901184,"l":55.2745467508,"c":57.4580510556,"v":2462795.5334035805,"t":1710748800}
+{"o":57.4580510556,"h":60.3012289932,"l":55.1945609909,"c":59.8164331956,"v":2974229.0219793753,"t":1710752400}
+{"o":59.8164331956,"h":61.1883813024,"l":58.1920210057,"c":58.8291165777,"v":3669253.7085433099,"t":1710756000}
+{"o":58.8291165777,"h":58.9540681368,"l":57.1479080299,"c":58.2267198711,"v":2479465.568923383,"t":1710759600}
+{"o":58.2267198711,"h":59.1872044158,"l":57.4486085619,"c":58.7983837134,"v":1764218.4759631867,"t":1710763200}
+{"o":58.7983837134,"h":60.9879404402,"l":56.797697727,"c":59.1319889647,"v":1833384.7410095187,"t":1710766800}
+{"o":59.1319889647,"h":64.7635536013,"l":57.2773566022,"c":59.7468140112,"v":1573011.7073878238,"t":1710770400}
+{"o":59.7468140112,"h":61.0030436936,"l":56.1268011949,"c":60.6238356083,"v":1325990.7262531882,"t":1710774000}
+{"o":60.6238356083,"h":68.649909775,"l":58.2078816126,"c":60.3548263883,"v":1403785.0268847116,"t":1710777600}
+{"o":60.3548263883,"h":61.9453863123,"l":59.1429936584,"c":60.2163116448,"v":1418415.627074166,"t":1710781200}
+{"o":60.2163116448,"h":60.9809418307,"l":59.215900423,"c":60.2567092646,"v":852048.6275664879,"t":1710784800}
+{"o":60.2567092646,"h":61.6173874053,"l":59.7051496655,"c":60.3858781159,"v":711070.3127070972,"t":1710788400}
+{"o":60.3858781159,"h":61.596335375,"l":59.2833969837,"c":59.8871282461,"v":642338.8635003632,"t":1710792000}
+{"o":59.8871282461,"h":61.2522014654,"l":59.6767481813,"c":60.3319422049,"v":786127.9845504642,"t":1710795600}
+{"o":60.3319422049,"h":61.2862010713,"l":58.7935265476,"c":59.817719801,"v":1366820.6260094563,"t":1710799200}
+{"o":59.817719801,"h":60.3889657704,"l":57.9720165993,"c":58.4909456974,"v":1126042.7845711182,"t":1710802800}
+{"o":58.4909456974,"h":60.7028150697,"l":57.0662931559,"c":59.0238340239,"v":1528959.5097281646,"t":1710806400}
+{"o":59.0238340239,"h":60.6068868205,"l":56.1959339412,"c":58.3323081948,"v":2070014.4052499866,"t":1710810000}
+{"o":58.3323081948,"h":59.3265754764,"l":56.2304865037,"c":56.7957937322,"v":1313385.5681587197,"t":1710813600}
+{"o":56.7957937322,"h":57.5986862097,"l":55.3710668418,"c":57.0463443814,"v":1253867.5274014361,"t":1710817200}
+{"o":57.0463443814,"h":58.9818175952,"l":56.5160813475,"c":57.4656116237,"v":1929075.9734468099,"t":1710820800}
+{"o":57.4656116237,"h":58.2218673062,"l":56.3632292832,"c":57.1333692066,"v":2283445.2220813427,"t":1710824400}
+{"o":57.1333692066,"h":57.9700371655,"l":55.4908160635,"c":56.591110448,"v":1406898.6414693482,"t":1710828000}
+{"o":56.591110448,"h":58.634101398,"l":54.9064303886,"c":58.3405917369,"v":1567829.3909320389,"t":1710831600}
+{"o":58.3405917369,"h":58.428080632,"l":53.5710890026,"c":55.1091881446,"v":1353468.0081256733,"t":1710835200}
+{"o":55.1091881446,"h":56.592230568,"l":53.6790128274,"c":56.218493648,"v":1317696.0389970355,"t":1710838800}
+{"o":56.218493648,"h":56.7298254982,"l":54.049491934,"c":55.4075038122,"v":995781.1085462508,"t":1710842400}
+{"o":55.4075038122,"h":56.4841989822,"l":53.6518111687,"c":56.1282419193,"v":1237519.6412636382,"t":1710846000}
+{"o":56.1282419193,"h":59.6735786662,"l":55.9197159572,"c":57.8057917041,"v":1210239.7661357392,"t":1710849600}
+{"o":57.8057917041,"h":58.0526050666,"l":56.6946281582,"c":57.3111106628,"v":917942.3820741206,"t":1710853200}
+{"o":57.3111106628,"h":57.3875694922,"l":55.8517156562,"c":56.5672108126,"v":845336.1690586904,"t":1710856800}
+{"o":56.5672108126,"h":58.2583497714,"l":54.5660163194,"c":57.1075164895,"v":1034016.498378701,"t":1710860400}
+{"o":57.1075164895,"h":58.1658914675,"l":56.6582633443,"c":57.4751356078,"v":1154417.7925811517,"t":1710864000}
+{"o":57.4751356078,"h":58.299008161,"l":55.4732332779,"c":56.217919556,"v":954030.1212898537,"t":1710867600}
+{"o":56.217919556,"h":56.9751257579,"l":54.99564242,"c":55.9702367837,"v":653937.9874887414,"t":1710871200}
+{"o":55.9702367837,"h":56.9547179859,"l":55.5490133592,"c":56.0550256712,"v":725209.1584181702,"t":1710874800}
+{"o":56.0550256712,"h":56.5760741525,"l":53.577769572,"c":54.2894981115,"v":899256.1277369519,"t":1710878400}
+{"o":54.2894981115,"h":54.4973784434,"l":52.8839253772,"c":53.6117161098,"v":747858.9533629199,"t":1710882000}
+{"o":53.6117161098,"h":53.788398475,"l":50.8498523024,"c":52.4930166786,"v":1598058.2464201266,"t":1710885600}
+{"o":52.4930166786,"h":53.3241274101,"l":50.532749331,"c":52.6691382483,"v":1241209.4523673123,"t":1710889200}
+{"o":52.6691382483,"h":54.7466602603,"l":52.5836649082,"c":54.6064404482,"v":1185689.1852417237,"t":1710892800}
+{"o":54.6064404482,"h":54.6384028746,"l":52.7381800451,"c":53.191361735,"v":968334.4587191873,"t":1710896400}
+{"o":53.191361735,"h":54.3543841647,"l":53.0485688998,"c":53.968259332,"v":625893.617910036,"t":1710900000}
+{"o":53.968259332,"h":54.8541931441,"l":52.5136726967,"c":52.657590742,"v":803172.9128041513,"t":1710903600}
+{"o":52.657590742,"h":53.0967901103,"l":51.5997600326,"c":51.9180646673,"v":877472.3805270307,"t":1710907200}
+{"o":51.9180646673,"h":52.7172676837,"l":50.0012296329,"c":52.0713881955,"v":925689.8755736776,"t":1710910800}
+{"o":52.0713881955,"h":52.9319595223,"l":51.8209808928,"c":52.6082140501,"v":565027.5626793602,"t":1710914400}
+{"o":52.6082140501,"h":54.8458892318,"l":52.4690241291,"c":54.3567490802,"v":671382.2626461835,"t":1710918000}
+{"o":54.3567490802,"h":55.8963743376,"l":52.5889524312,"c":53.3940613945,"v":576861.367322796,"t":1710921600}
+{"o":53.3940613945,"h":54.0269078397,"l":49.621646594,"c":49.838303246,"v":494217.4482786733,"t":1710925200}
+{"o":49.838303246,"h":50.901286434,"l":49.2768822259,"c":50.6677453366,"v":449790.9193428882,"t":1710928800}
+{"o":50.6677453366,"h":52.030046084,"l":50.3333416893,"c":51.0961176062,"v":525412.3599486424,"t":1710932400}
+{"o":51.0961176062,"h":52.5283068756,"l":50.7548394508,"c":52.0394812456,"v":1070806.6872523478,"t":1710936000}
+{"o":52.0394812456,"h":52.0394812456,"l":50.5891157993,"c":50.7455774654,"v":1043835.8565544868,"t":1710939600}
+{"o":50.7455774654,"h":51.7895180345,"l":50.5617186149,"c":51.597314966,"v":804940.5321443353,"t":1710943200}
+{"o":51.597314966,"h":51.9994360205,"l":50.1275651728,"c":50.3062313518,"v":972157.3278797553,"t":1710946800}
+{"o":50.3062313518,"h":51.260215008,"l":48.7872470482,"c":49.9711816205,"v":1078545.9916118467,"t":1710950400}
+{"o":49.9711816205,"h":51.6983408642,"l":49.6129876453,"c":51.20870618,"v":860643.0841028152,"t":1710954000}
+{"o":51.20870618,"h":54.887031536,"l":51.1892623526,"c":54.7091334349,"v":1221379.0409702186,"t":1710957600}
+{"o":54.7091334349,"h":54.8808493625,"l":48.4536209728,"c":51.6792030629,"v":1035951.762699952,"t":1710961200}
+{"o":51.6792030629,"h":53.6767752549,"l":51.4513192639,"c":53.130158738,"v":922724.2186482106,"t":1710964800}
+{"o":53.130158738,"h":54.0914276376,"l":52.5658198846,"c":54.0545679162,"v":590161.6755350468,"t":1710968400}
+{"o":54.0545679162,"h":55.0113087447,"l":52.8355384861,"c":54.0486733658,"v":706037.4026352948,"t":1710972000}
+{"o":54.0486733658,"h":55.3581304169,"l":53.7958888905,"c":54.5840222277,"v":797969.2532725714,"t":1710975600}
+{"o":54.5840222277,"h":55.7776896668,"l":53.6052054317,"c":54.9145257692,"v":917794.0782689636,"t":1710979200}
+{"o":54.9145257692,"h":55.1977112486,"l":54.2524872454,"c":54.5429364761,"v":704193.4774520599,"t":1710982800}
+{"o":54.5429364761,"h":54.9554890178,"l":54.3380520845,"c":54.6546607039,"v":589188.7009652738,"t":1710986400}
+{"o":54.6546607039,"h":55.350990559,"l":53.9606560981,"c":54.1614683174,"v":679638.8389740695,"t":1710990000}
+{"o":54.1614683174,"h":59.0336370605,"l":53.3687183384,"c":56.3770556852,"v":522435.0058877915,"t":1710993600}
+{"o":56.3770556852,"h":57.3917158677,"l":55.2755688573,"c":56.5678695357,"v":618028.016294899,"t":1710997200}
+{"o":56.5678695357,"h":57.549256478,"l":56.4595649555,"c":57.0169512135,"v":1179938.8352654176,"t":1711000800}
+{"o":57.0169512135,"h":57.3798628724,"l":55.9329036186,"c":56.0623894989,"v":1197008.8964414552,"t":1711004400}
+{"o":56.0623894989,"h":56.8934008538,"l":55.3934667042,"c":55.4060312468,"v":699246.4535000045,"t":1711008000}
+{"o":55.4060312468,"h":55.9758442288,"l":54.9191227642,"c":55.2821959401,"v":582555.7585293668,"t":1711011600}
+{"o":55.2821959401,"h":55.9911756492,"l":55.077535985,"c":55.7435896325,"v":866370.1985973275,"t":1711015200}
+{"o":55.7435896325,"h":56.3303221492,"l":55.2605892167,"c":55.6939812597,"v":775948.9346248016,"t":1711018800}
+{"o":55.6939812597,"h":56.375473508,"l":55.592915366,"c":55.9062979855,"v":657709.0586729002,"t":1711022400}
+{"o":55.9062979855,"h":56.4133975795,"l":55.1766562716,"c":55.1871018482,"v":735565.0134502454,"t":1711026000}
+{"o":55.1871018482,"h":56.1968024448,"l":54.978109479,"c":55.3917887078,"v":808342.8568629618,"t":1711029600}
+{"o":55.3917887078,"h":58.7746299335,"l":54.1566727238,"c":54.6905120691,"v":823977.1203419162,"t":1711033200}
+{"o":54.6905120691,"h":55.2668856508,"l":53.7093058273,"c":54.6361999655,"v":697893.438267466,"t":1711036800}
+{"o":54.6361999655,"h":55.3969730548,"l":52.800101527,"c":53.3626621229,"v":642705.2459028816,"t":1711040400}
+{"o":53.3626621229,"h":54.6152302972,"l":52.2186364212,"c":53.6067830485,"v":697789.0557575841,"t":1711044000}
+{"o":53.6067830485,"h":55.2750494245,"l":47.6830773954,"c":53.7029794658,"v":446912.7155667199,"t":1711047600}
+{"o":53.7029794658,"h":54.9333631836,"l":51.4325207651,"c":52.5633939288,"v":558566.7149272591,"t":1711051200}
+{"o":52.5633939288,"h":52.7527884614,"l":51.9609537908,"c":52.6582713625,"v":347387.7279962667,"t":1711054800}
+{"o":52.6582713625,"h":53.1314667192,"l":52.1593715047,"c":52.2051742058,"v":406436.4029910705,"t":1711058400}
+{"o":52.2051742058,"h":53.1823915799,"l":52.126697257,"c":53.0593071124,"v":378941.5203208042,"t":1711062000}
+{"o":53.0593071124,"h":54.3438922487,"l":52.3973795358,"c":53.4708918284,"v":682827.149699913,"t":1711065600}
+{"o":53.4708918284,"h":54.1620584292,"l":52.0965368441,"c":52.6037006287,"v":598353.163478712,"t":1711069200}
+{"o":52.6037006287,"h":53.1009522714,"l":52.4691827317,"c":53.0314041112,"v":542076.0707321601,"t":1711072800}
+{"o":53.0314041112,"h":54.2212856978,"l":52.4732501829,"c":53.3853424114,"v":613841.2944762419,"t":1711076400}
+{"o":53.3853424114,"h":53.6702935109,"l":52.9410390271,"c":53.4737867959,"v":622497.2970592389,"t":1711080000}
+{"o":53.4737867959,"h":53.7681577575,"l":52.9805279611,"c":53.5746983764,"v":527029.9927587898,"t":1711083600}
+{"o":53.5746983764,"h":53.933360261,"l":52.9151279602,"c":53.3791174226,"v":562832.8621040612,"t":1711087200}
+{"o":53.3791174226,"h":53.7108737492,"l":52.7873410507,"c":53.2448089703,"v":470457.7723953145,"t":1711090800}
+{"o":53.2448089703,"h":53.9494891736,"l":52.5620503568,"c":53.0659348289,"v":410768.7465111128,"t":1711094400}
+{"o":53.0659348289,"h":53.3660627633,"l":52.2325851512,"c":52.5627519478,"v":398298.5409051873,"t":1711098000}
+{"o":52.5627519478,"h":53.3962777224,"l":51.9438155102,"c":52.6884024221,"v":539291.7081062258,"t":1711101600}
+{"o":52.6884024221,"h":53.456919986,"l":51.837064127,"c":52.4090394971,"v":638647.0698300665,"t":1711105200}
+{"o":52.4090394971,"h":53.5147359782,"l":52.1380352287,"c":53.0619645714,"v":623099.6242452684,"t":1711108800}
+{"o":53.0619645714,"h":53.6986985508,"l":51.587015648,"c":52.1953066343,"v":729670.8964002097,"t":1711112400}
+{"o":52.1953066343,"h":52.9492698239,"l":51.8013950995,"c":52.4004305921,"v":736295.6001494561,"t":1711116000}
+{"o":52.4004305921,"h":53.9876356554,"l":51.505626384,"c":52.8230255968,"v":725847.3038488809,"t":1711119600}
+{"o":52.8230255968,"h":53.110079212,"l":51.2049908092,"c":52.7179867752,"v":805404.132340492,"t":1711123200}
+{"o":52.7179867752,"h":53.4110507984,"l":52.2605741811,"c":53.1100947643,"v":560973.789767233,"t":1711126800}
+{"o":53.1100947643,"h":53.2809342922,"l":52.6652865111,"c":52.9744462577,"v":463463.4601832938,"t":1711130400}
+{"o":52.9744462577,"h":53.9162632227,"l":48.2033579711,"c":52.8438351302,"v":385960.9657288748,"t":1711134000}
+{"o":52.8438351302,"h":53.0308850502,"l":52.0884002457,"c":52.2959308589,"v":422704.5711825365,"t":1711137600}
+{"o":52.2959308589,"h":53.6515495827,"l":51.27663795,"c":52.6006877621,"v":570419.9576693604,"t":1711141200}
+{"o":52.6006877621,"h":53.0281223775,"l":51.9191435778,"c":52.8404812057,"v":406267.3564708353,"t":1711144800}
+{"o":52.8404812057,"h":54.3398816968,"l":52.0747397242,"c":53.5845015076,"v":452619.3735811998,"t":1711148400}
+{"o":53.5845015076,"h":53.7034983086,"l":53.1499916534,"c":53.2131718897,"v":389877.2594826409,"t":1711152000}
+{"o":53.2131718897,"h":54.5443206858,"l":52.6410048221,"c":53.5739059222,"v":474863.1385257517,"t":1711155600}
+{"o":53.5739059222,"h":54.1188029107,"l":52.7950505769,"c":53.541716802,"v":415830.3822189746,"t":1711159200}
+{"o":53.541716802,"h":53.9708870724,"l":52.1091384384,"c":53.0037825245,"v":442164.1988285932,"t":1711162800}
+{"o":53.0037825245,"h":53.399000057,"l":52.4447361848,"c":52.5585183454,"v":348481.5701726404,"t":1711166400}
+{"o":52.5585183454,"h":52.8554715249,"l":52.3758789182,"c":52.7521056232,"v":296112.832500594,"t":1711170000}
+{"o":52.7521056232,"h":53.3156210778,"l":52.3023765001,"c":52.9640612045,"v":335955.4091630667,"t":1711173600}
+{"o":52.9640612045,"h":54.0198817155,"l":52.5137873199,"c":53.1282252981,"v":378833.5164862087,"t":1711177200}
+{"o":53.1282252981,"h":53.4643554268,"l":52.7401835514,"c":53.0778153273,"v":355562.3962017356,"t":1711180800}
+{"o":53.0778153273,"h":53.4490002315,"l":52.203326748,"c":53.2029423711,"v":293693.5455503369,"t":1711184400}
+{"o":53.2029423711,"h":53.617009003,"l":52.7994436276,"c":52.8644424632,"v":275931.3498237332,"t":1711188000}
+{"o":52.8644424632,"h":53.3891321994,"l":52.6525094803,"c":53.0584186455,"v":291652.3772541452,"t":1711191600}
+{"o":53.0584186455,"h":54.7226052918,"l":52.6598648104,"c":53.9179060325,"v":302720.5803909045,"t":1711195200}
+{"o":53.9179060325,"h":55.2585547127,"l":52.7392546419,"c":53.2969382274,"v":365346.440307097,"t":1711198800}
+{"o":53.2969382274,"h":53.9928501037,"l":52.4198327955,"c":53.1173591646,"v":453232.3177393684,"t":1711202400}
+{"o":53.1173591646,"h":53.3451938101,"l":51.6598679093,"c":52.3531449232,"v":432607.6691344967,"t":1711206000}
+{"o":52.3531449232,"h":53.1026351977,"l":51.6482751269,"c":52.3359774769,"v":373523.5362428201,"t":1711209600}
+{"o":52.3359774769,"h":52.9719295478,"l":52.0895015434,"c":52.7704712053,"v":408013.6816069016,"t":1711213200}
+{"o":52.7704712053,"h":53.069285977,"l":52.6683126524,"c":52.8031397694,"v":348267.8564759818,"t":1711216800}
+{"o":52.8031397694,"h":56.0751237331,"l":46.9471995773,"c":52.5958587756,"v":285920.6788189639,"t":1711220400}
+{"o":52.5958587756,"h":52.8084161729,"l":52.0474302599,"c":52.077403002,"v":338411.7665822142,"t":1711224000}
+{"o":52.077403002,"h":52.854745025,"l":51.9294518246,"c":52.6138911652,"v":315045.7176085183,"t":1711227600}
+{"o":52.6138911652,"h":53.0471603473,"l":52.4731956375,"c":52.8316346151,"v":269366.2100567606,"t":1711231200}
+{"o":52.8316346151,"h":53.4133469308,"l":52.0342262382,"c":52.6089016725,"v":343085.0761964815,"t":1711234800}
+{"o":52.6089016725,"h":54.0461386743,"l":51.9798572331,"c":53.1444237055,"v":386571.486700866,"t":1711238400}
+{"o":53.1444237055,"h":53.2882951729,"l":52.9008720798,"c":53.1254622917,"v":326293.0685283063,"t":1711242000}
+{"o":53.1254622917,"h":53.2236355357,"l":52.5106009609,"c":52.6526118637,"v":262463.7347679578,"t":1711245600}
+{"o":52.6526118637,"h":53.0539657133,"l":51.8349681199,"c":52.1246121119,"v":320088.5463489016,"t":1711249200}
+{"o":52.1246121119,"h":52.687061843,"l":51.9270879137,"c":52.372288188,"v":281305.1164251165,"t":1711252800}
+{"o":52.372288188,"h":52.7239771045,"l":51.125227179,"c":51.5248622024,"v":215010.8833143541,"t":1711256400}
+{"o":51.5248622024,"h":52.3356692119,"l":51.081744995,"c":51.9808344962,"v":220748.4873748514,"t":1711260000}
+{"o":51.9808344962,"h":52.2376423345,"l":51.5265621654,"c":51.9389862414,"v":208818.953672897,"t":1711263600}
+{"o":51.9389862414,"h":52.7126882889,"l":51.3575861985,"c":52.2238310195,"v":291321.8895853597,"t":1711267200}
+{"o":52.2238310195,"h":52.3049259606,"l":51.3466038723,"c":51.5343185307,"v":229597.7570112818,"t":1711270800}
+{"o":51.5343185307,"h":51.9053189882,"l":51.1692622618,"c":51.3884008759,"v":240136.2254481683,"t":1711274400}
+{"o":51.3884008759,"h":51.9038443149,"l":51.0799416613,"c":51.797974686,"v":211165.1054132665,"t":1711278000}
+{"o":51.797974686,"h":52.4092646993,"l":51.2144956244,"c":51.887654219,"v":299323.1824828592,"t":1711281600}
+{"o":51.887654219,"h":52.3982786529,"l":51.4275085875,"c":51.7997372177,"v":276611.9401868111,"t":1711285200}
+{"o":51.7997372177,"h":52.4294012691,"l":51.7639823716,"c":52.2757529837,"v":335534.8706300234,"t":1711288800}
+{"o":52.2757529837,"h":52.3574738778,"l":51.8066734799,"c":51.9828238005,"v":372309.5977763629,"t":1711292400}
+{"o":51.9828238005,"h":52.6627687157,"l":51.3386962146,"c":51.8457363411,"v":356131.9359484169,"t":1711296000}
+{"o":51.8457363411,"h":52.6146533081,"l":51.3066207189,"c":52.0647049551,"v":428918.4680473235,"t":1711299600}
+{"o":52.0647049551,"h":52.8581924885,"l":51.4557217704,"c":52.1798118264,"v":357594.4267258386,"t":1711303200}
+{"o":52.1798118264,"h":52.3685996713,"l":52.034947492,"c":52.1313343007,"v":308044.331274509,"t":1711306800}
+{"o":52.1313343007,"h":53.1565884463,"l":51.6432558389,"c":52.6506873666,"v":401970.4720140536,"t":1711310400}
+{"o":52.6506873666,"h":53.750832602,"l":52.6506873666,"c":53.5568645892,"v":560430.3269153802,"t":1711314000}
+{"o":53.5568645892,"h":60.1748070587,"l":53.4047916738,"c":54.3042914984,"v":469546.5408910051,"t":1711317600}
+{"o":54.3042914984,"h":54.8251105219,"l":53.4734481465,"c":53.6700690091,"v":504667.2375355055,"t":1711321200}
+{"o":53.6700690091,"h":54.1424021445,"l":52.8283739139,"c":53.2897674108,"v":430201.761847832,"t":1711324800}
+{"o":53.2897674108,"h":53.8658447595,"l":52.8214003387,"c":53.3765145471,"v":436582.8800908683,"t":1711328400}
+{"o":53.3765145471,"h":54.2433641926,"l":53.1840595084,"c":53.7183959643,"v":407077.603544676,"t":1711332000}
+{"o":53.7183959643,"h":54.106355676,"l":53.5786941032,"c":53.8896931364,"v":348533.6470722323,"t":1711335600}
+{"o":53.8896931364,"h":54.3987083246,"l":53.4131666038,"c":53.8062475582,"v":350702.7292396975,"t":1711339200}
+{"o":53.8062475582,"h":54.4132442913,"l":53.5831315938,"c":54.0384736446,"v":323502.6588459554,"t":1711342800}
+{"o":54.0384736446,"h":54.7194680085,"l":53.8909666726,"c":54.6038621081,"v":275162.6250506047,"t":1711346400}
+{"o":54.6038621081,"h":55.9086770924,"l":53.8342485262,"c":54.7439018226,"v":360117.1427141441,"t":1711350000}
+{"o":54.7439018226,"h":55.3150387188,"l":54.7175658673,"c":55.1363269447,"v":304334.6312839515,"t":1711353600}
+{"o":55.1363269447,"h":55.8545767282,"l":55.0339793231,"c":55.7918876748,"v":315539.3608157927,"t":1711357200}
+{"o":55.7918876748,"h":56.7329482435,"l":55.5388114143,"c":55.8052160724,"v":431990.0042836014,"t":1711360800}
+{"o":55.8052160724,"h":56.5789433979,"l":55.2136179242,"c":55.8086569005,"v":365662.3894376922,"t":1711364400}
+{"o":55.8086569005,"h":56.0390381685,"l":55.2875358638,"c":55.5712358068,"v":368042.0934326861,"t":1711368000}
+{"o":55.5712358068,"h":56.6580552087,"l":55.3330482224,"c":56.5645853615,"v":392800.2854346604,"t":1711371600}
+{"o":56.5645853615,"h":58.4303981757,"l":54.8404469344,"c":55.8110527556,"v":716057.9019732348,"t":1711375200}
+{"o":55.8110527556,"h":56.0922435309,"l":54.6796726806,"c":55.2852002705,"v":622285.0527078296,"t":1711378800}
+{"o":55.2852002705,"h":55.8468969475,"l":54.5293011553,"c":55.6589851675,"v":613261.5793730014,"t":1711382400}
+{"o":55.6589851675,"h":56.1492934803,"l":53.9677167536,"c":55.0636834265,"v":589842.2065116076,"t":1711386000}
+{"o":55.0636834265,"h":55.2643699763,"l":54.6589649254,"c":54.8310444156,"v":404285.2162189232,"t":1711389600}
+{"o":54.8310444156,"h":54.9508345185,"l":54.0984147111,"c":54.5533000356,"v":465247.991764376,"t":1711393200}
+{"o":54.5533000356,"h":54.7943293421,"l":54.2530483551,"c":54.4307262103,"v":387314.7722268896,"t":1711396800}
+{"o":54.4307262103,"h":54.605610931,"l":53.5668557512,"c":53.7608463805,"v":461740.5860913051,"t":1711400400}
+{"o":53.7608463805,"h":54.2806259922,"l":53.597639517,"c":54.1194659826,"v":424592.9938557047,"t":1711404000}
+{"o":54.1194659826,"h":54.5379065678,"l":53.4408220827,"c":53.590755503,"v":367697.4396329193,"t":1711407600}
+{"o":53.590755503,"h":54.1273150786,"l":53.3463138538,"c":53.6024275475,"v":445466.8689961327,"t":1711411200}
+{"o":53.6024275475,"h":53.9479420464,"l":53.4303747097,"c":53.8402404396,"v":334758.5354520082,"t":1711414800}
+{"o":53.8402404396,"h":54.4026347071,"l":53.2238642964,"c":53.9459376399,"v":392998.9081202822,"t":1711418400}
+{"o":53.9459376399,"h":54.158870908,"l":52.8096450032,"c":53.0566994035,"v":345225.8985353514,"t":1711422000}
+{"o":53.0566994035,"h":53.8028401953,"l":52.9732871364,"c":53.7036274658,"v":380668.4459296105,"t":1711425600}
+{"o":53.7036274658,"h":54.305214267,"l":53.5658526815,"c":53.9470455439,"v":441391.8614009998,"t":1711429200}
+{"o":53.9470455439,"h":54.2090747169,"l":53.1864485432,"c":53.6793422406,"v":595380.1511578533,"t":1711432800}
+{"o":53.6793422406,"h":53.9887438087,"l":52.8257557692,"c":53.1791683851,"v":762819.3311960201,"t":1711436400}
+{"o":53.1791683851,"h":53.3964057564,"l":52.7017156418,"c":53.2423171785,"v":612410.2368357249,"t":1711440000}
+{"o":53.2423171785,"h":53.5969135554,"l":52.9389919367,"c":53.4596803816,"v":424894.665459368,"t":1711443600}
+{"o":53.4596803816,"h":53.744657388,"l":52.931159466,"c":53.2601863581,"v":440613.1263263805,"t":1711447200}
+{"o":53.2601863581,"h":53.5485012848,"l":53.0698419185,"c":53.1529509113,"v":486436.057965146,"t":1711450800}
+{"o":53.1529509113,"h":53.4033638531,"l":52.4924265068,"c":53.1400312705,"v":499588.5687298406,"t":1711454400}
+{"o":53.1400312705,"h":53.6860795036,"l":52.244540719,"c":52.9978465441,"v":743360.8596626319,"t":1711458000}
+{"o":52.9978465441,"h":54.0982791432,"l":52.1217608467,"c":53.1451306656,"v":1240480.545082072,"t":1711461600}
+{"o":53.1451306656,"h":53.4364794062,"l":51.9123471957,"c":52.5254148939,"v":781057.2129540882,"t":1711465200}
+{"o":52.5254148939,"h":53.0817496514,"l":50.8178576647,"c":51.8688926125,"v":712419.0228572409,"t":1711468800}
+{"o":51.8688926125,"h":52.3351834598,"l":51.3827840011,"c":52.0665848527,"v":540307.1422538998,"t":1711472400}
+{"o":52.0665848527,"h":53.4024500221,"l":51.9010486814,"c":52.2389326001,"v":437692.5521795145,"t":1711476000}
+{"o":52.2389326001,"h":52.8596625812,"l":51.6788236055,"c":51.9648193724,"v":533698.8065822752,"t":1711479600}
+{"o":51.9648193724,"h":52.4887449631,"l":51.3254286506,"c":51.8746734417,"v":486189.9451757885,"t":1711483200}
+{"o":51.8746734417,"h":52.6184391295,"l":51.0008158345,"c":52.0665736996,"v":418626.0873871145,"t":1711486800}
+{"o":52.0665736996,"h":53.3432636531,"l":51.6541545382,"c":53.1409906335,"v":458498.5346974599,"t":1711490400}
+{"o":53.1409906335,"h":53.2305647185,"l":52.2413753698,"c":52.3964568148,"v":427518.2129884121,"t":1711494000}
+{"o":52.3964568148,"h":52.9284700218,"l":51.6275210008,"c":52.6314253196,"v":605207.2456684929,"t":1711497600}
+{"o":52.6314253196,"h":52.7608029973,"l":52.0586056499,"c":52.1536268424,"v":542739.2798047842,"t":1711501200}
+{"o":52.1536268424,"h":52.7588689844,"l":51.8391862955,"c":52.7514718754,"v":467444.8593605473,"t":1711504800}
+{"o":52.7514718754,"h":52.7613916864,"l":52.0227308211,"c":52.2850621051,"v":527222.1676264369,"t":1711508400}
+{"o":52.2850621051,"h":53.3372464877,"l":51.6938385375,"c":52.8779859234,"v":526708.7394574899,"t":1711512000}
+{"o":52.8779859234,"h":53.2932693686,"l":52.6371115132,"c":53.2321503244,"v":368799.8971196701,"t":1711515600}
+{"o":53.2321503244,"h":53.3493978357,"l":51.1275393566,"c":52.6504327031,"v":445609.9890165981,"t":1711519200}
+{"o":52.6504327031,"h":54.2942213026,"l":51.6235582849,"c":53.3897746813,"v":460025.0870906182,"t":1711522800}
+{"o":53.3897746813,"h":53.6485746386,"l":52.4207452996,"c":52.7473956692,"v":400309.5988659647,"t":1711526400}
+{"o":52.7473956692,"h":53.4924204335,"l":52.2868627552,"c":53.1359701984,"v":490299.0413946016,"t":1711530000}
+{"o":53.1359701984,"h":53.3947615527,"l":52.9685126981,"c":53.2763016712,"v":409541.5648297378,"t":1711533600}
+{"o":53.2763016712,"h":53.8804870227,"l":52.5002755863,"c":53.4114034076,"v":401593.6185252172,"t":1711537200}
+{"o":53.4114034076,"h":53.5030049123,"l":52.431419436,"c":52.7186522794,"v":433129.7207366778,"t":1711540800}
+{"o":52.7186522794,"h":54.6244709089,"l":51.8305549583,"c":53.0168838408,"v":833665.1403454186,"t":1711544400}
+{"o":53.0168838408,"h":53.6302894882,"l":51.1568504833,"c":52.3884250268,"v":959571.2404483759,"t":1711548000}
+{"o":52.3884250268,"h":53.928263592,"l":51.2345650423,"c":52.5610728762,"v":647486.5313502687,"t":1711551600}
+{"o":52.5610728762,"h":53.6615569504,"l":52.3101971011,"c":53.5209553034,"v":632002.9770094092,"t":1711555200}
+{"o":53.5209553034,"h":53.8738987439,"l":52.8218964539,"c":53.1369235058,"v":403250.1024721296,"t":1711558800}
+{"o":53.1369235058,"h":53.7310413558,"l":52.5702844691,"c":53.0302869152,"v":439032.0596771179,"t":1711562400}
+{"o":53.0302869152,"h":53.5135992286,"l":51.6404618873,"c":52.9792203106,"v":377219.3842139562,"t":1711566000}
+{"o":52.9792203106,"h":53.7384104815,"l":52.7812289921,"c":53.7215027402,"v":423981.5515513067,"t":1711569600}
+{"o":53.7215027402,"h":53.8367051438,"l":53.1659703283,"c":53.4846676859,"v":388168.2869830016,"t":1711573200}
+{"o":53.4846676859,"h":54.6426715926,"l":53.3831450511,"c":54.2362349361,"v":408454.426421199,"t":1711576800}
+{"o":54.2362349361,"h":54.6314699213,"l":53.571732915,"c":54.4043080062,"v":391220.8861703369,"t":1711580400}
+{"o":54.4043080062,"h":54.9589492039,"l":53.5409929571,"c":54.3551554504,"v":584260.452812909,"t":1711584000}
+{"o":54.3551554504,"h":54.4821326376,"l":53.4930307294,"c":53.7278959259,"v":453867.9569257461,"t":1711587600}
+{"o":53.7278959259,"h":54.453881443,"l":52.7885447498,"c":53.5296034355,"v":545387.1038412243,"t":1711591200}
+{"o":53.5296034355,"h":53.7406559342,"l":53.1213889552,"c":53.616325783,"v":436690.3052074439,"t":1711594800}
+{"o":53.616325783,"h":54.1279588812,"l":52.8028350344,"c":53.5411363374,"v":406778.4536258844,"t":1711598400}
+{"o":53.5411363374,"h":53.81256882,"l":53.387566326,"c":53.5457820846,"v":332992.5334935344,"t":1711602000}
+{"o":53.5457820846,"h":54.5563780654,"l":53.0512792048,"c":54.1199111532,"v":364244.6261114317,"t":1711605600}
+{"o":54.1199111532,"h":54.3699424251,"l":53.4823470216,"c":53.8772363824,"v":316374.502027866,"t":1711609200}
+{"o":53.8772363824,"h":54.2805526429,"l":53.7285751633,"c":53.8340465956,"v":340285.62165156,"t":1711612800}
+{"o":53.8340465956,"h":54.2286487787,"l":53.7185954498,"c":53.9663536978,"v":340159.3748221896,"t":1711616400}
+{"o":53.9663536978,"h":54.4700992679,"l":53.3884473535,"c":54.0982042568,"v":408152.8114788883,"t":1711620000}
+{"o":54.0982042568,"h":54.2763069573,"l":53.5759403677,"c":53.7656870741,"v":352974.0479828155,"t":1711623600}
+{"o":53.7656870741,"h":54.4636925015,"l":53.1041937368,"c":53.9496372288,"v":405923.7529376522,"t":1711627200}
+{"o":53.9496372288,"h":54.5341696315,"l":53.2632920551,"c":54.2372227035,"v":514877.4118828775,"t":1711630800}
+{"o":54.2372227035,"h":55.2788467877,"l":53.9832629426,"c":55.1010045392,"v":683852.4378647153,"t":1711634400}
+{"o":55.1010045392,"h":55.1306488258,"l":54.2145097857,"c":54.626879976,"v":586793.7303020451,"t":1711638000}
+{"o":54.626879976,"h":54.8041001985,"l":53.5918849968,"c":53.7463769799,"v":549867.1159805016,"t":1711641600}
+{"o":53.7463769799,"h":54.2999402818,"l":52.2928621919,"c":53.4507820772,"v":479297.225039446,"t":1711645200}
+{"o":53.4507820772,"h":54.2617708683,"l":52.5651768731,"c":53.8910574408,"v":440334.9822541228,"t":1711648800}
+{"o":53.8910574408,"h":54.4196810234,"l":53.7027535496,"c":53.9478739545,"v":547463.532528175,"t":1711652400}
+{"o":53.9478739545,"h":54.573392024,"l":53.7181289889,"c":54.1404262808,"v":545649.2304326985,"t":1711656000}
+{"o":54.1404262808,"h":54.9196485258,"l":53.6280239454,"c":54.4137564317,"v":576151.0694880687,"t":1711659600}
+{"o":54.4137564317,"h":55.1953108137,"l":54.1324620893,"c":55.1658459144,"v":451362.6339260364,"t":1711663200}
+{"o":55.1658459144,"h":55.616005992,"l":54.7085126872,"c":55.1318985453,"v":493996.7089723542,"t":1711666800}
+{"o":55.1318985453,"h":55.1535305718,"l":54.1193445491,"c":54.4110276784,"v":446949.4197318056,"t":1711670400}
+{"o":54.4110276784,"h":55.0441871969,"l":53.4497941757,"c":53.6332751955,"v":495941.8148154986,"t":1711674000}
+{"o":53.6332751955,"h":54.0275152435,"l":53.3408495576,"c":53.7793961212,"v":507326.9627688175,"t":1711677600}
+{"o":53.7793961212,"h":54.0979328129,"l":53.3977789688,"c":53.5213935032,"v":466443.8620010193,"t":1711681200}
+{"o":53.5213935032,"h":53.7353098801,"l":53.1855050838,"c":53.2899425854,"v":435310.4577569775,"t":1711684800}
+{"o":53.2899425854,"h":54.4176996404,"l":52.7810807809,"c":53.8112498282,"v":462952.9531815926,"t":1711688400}
+{"o":53.8112498282,"h":54.1209783126,"l":53.3837677519,"c":53.7321877074,"v":353687.3951391025,"t":1711692000}
+{"o":53.7321877074,"h":54.6793630005,"l":52.8403073293,"c":53.6959872492,"v":409293.42825727,"t":1711695600}
+{"o":53.6959872492,"h":54.4345176864,"l":53.6090604612,"c":54.223790165,"v":351922.6621630636,"t":1711699200}
+{"o":54.223790165,"h":54.4260761776,"l":53.3867606311,"c":53.5019455251,"v":357814.3850476666,"t":1711702800}
+{"o":53.5019455251,"h":54.3905766602,"l":53.3572884008,"c":53.9974229005,"v":360892.3266623789,"t":1711706400}
+{"o":53.9974229005,"h":54.2754637845,"l":52.6860063226,"c":53.1594020181,"v":356535.5957225305,"t":1711710000}
+{"o":53.1594020181,"h":53.3295941034,"l":52.5345680539,"c":53.1141557162,"v":406351.1033128157,"t":1711713600}
+{"o":53.1141557162,"h":53.9285552916,"l":52.7916136504,"c":53.2832718689,"v":498725.3777117218,"t":1711717200}
+{"o":53.2832718689,"h":54.1474169222,"l":53.112129549,"c":53.783378646,"v":584092.3150955115,"t":1711720800}
+{"o":53.783378646,"h":54.353524594,"l":51.1164518641,"c":52.9471072648,"v":682041.9932362582,"t":1711724400}
+{"o":52.9471072648,"h":53.641330106,"l":52.8710705179,"c":52.9245318533,"v":597174.6123920849,"t":1711728000}
+{"o":52.9245318533,"h":53.6444695212,"l":52.8605517858,"c":53.5592392542,"v":671476.6153918322,"t":1711731600}
+{"o":53.5592392542,"h":53.6915622101,"l":52.0463646011,"c":52.929181421,"v":607634.9904592095,"t":1711735200}
+{"o":52.929181421,"h":53.663290807,"l":52.7051962048,"c":53.6423390746,"v":630458.2799873208,"t":1711738800}
+{"o":53.6423390746,"h":54.290238521,"l":53.4067073394,"c":54.2093968852,"v":618584.9738531271,"t":1711742400}
+{"o":54.2093968852,"h":54.9229660015,"l":53.5548537705,"c":54.5266295531,"v":644672.5058409896,"t":1711746000}
+{"o":54.5266295531,"h":55.676743693,"l":54.4468918509,"c":55.5863038418,"v":563772.0686795012,"t":1711749600}
+{"o":55.5863038418,"h":55.8778381522,"l":55.3071946003,"c":55.5580341958,"v":631670.7039474623,"t":1711753200}
+{"o":55.5580341958,"h":56.241757621,"l":55.203490148,"c":56.1459855745,"v":649896.0617163791,"t":1711756800}
+{"o":56.1459855745,"h":56.2882565738,"l":55.5770089105,"c":55.6249398045,"v":634082.0554284863,"t":1711760400}
+{"o":55.6249398045,"h":55.8592845444,"l":55.369300003,"c":55.5223706159,"v":533113.0774373703,"t":1711764000}
+{"o":55.5223706159,"h":55.8727849862,"l":55.4970118043,"c":55.756836738,"v":536390.2790798545,"t":1711767600}
+{"o":55.756836738,"h":57.4144174584,"l":55.703494717,"c":57.3831249904,"v":779021.7793808667,"t":1711771200}
+{"o":57.3831249904,"h":58.0679186818,"l":57.0734154765,"c":57.7136412127,"v":733349.6627896441,"t":1711774800}
+{"o":57.7136412127,"h":58.0357623627,"l":56.74708384,"c":56.8922636066,"v":744917.8899358142,"t":1711778400}
+{"o":56.8922636066,"h":57.1509706435,"l":55.918141519,"c":55.9943268852,"v":730758.3029392186,"t":1711782000}
+{"o":55.9943268852,"h":56.2312821342,"l":55.2346672774,"c":55.65053398,"v":682327.0811668308,"t":1711785600}
+{"o":55.65053398,"h":56.2725708948,"l":55.5550165912,"c":56.0305164391,"v":558663.0223087221,"t":1711789200}
+{"o":56.0305164391,"h":56.2747198854,"l":55.8486958161,"c":56.0233236895,"v":475890.8010013656,"t":1711792800}
+{"o":56.0233236895,"h":56.8029451446,"l":56.0233236895,"c":56.5676103819,"v":488916.9027649061,"t":1711796400}
+{"o":56.5676103819,"h":56.7793739,"l":56.2421775067,"c":56.6181076178,"v":498413.4697176522,"t":1711800000}
+{"o":56.6181076178,"h":56.9443129052,"l":56.0803806534,"c":56.6751691508,"v":533337.2705417044,"t":1711803600}
+{"o":56.6751691508,"h":56.8233973482,"l":53.9201687621,"c":54.6265131892,"v":569813.8056161746,"t":1711807200}
+{"o":54.6265131892,"h":55.4333592564,"l":54.472581893,"c":55.2309968116,"v":678558.3567413904,"t":1711810800}
+{"o":55.2309968116,"h":55.7574307374,"l":54.7417261071,"c":55.7012801506,"v":733675.3604147336,"t":1711814400}
+{"o":55.7012801506,"h":56.4558623692,"l":55.3650473002,"c":56.1960565673,"v":532634.5898639301,"t":1711818000}
+{"o":56.1960565673,"h":56.4072464857,"l":55.8932885954,"c":55.9295062517,"v":485741.2132579964,"t":1711821600}
+{"o":55.9295062517,"h":56.0958398613,"l":55.2023998388,"c":55.785614762,"v":574035.972043477,"t":1711825200}
+{"o":55.785614762,"h":55.8547552585,"l":55.4893453038,"c":55.598905081,"v":430854.2580915273,"t":1711828800}
+{"o":55.598905081,"h":55.8139218876,"l":55.2747581286,"c":55.6726936196,"v":397780.620733596,"t":1711832400}
+{"o":55.6726936196,"h":57.300615894,"l":55.5078144,"c":57.1421061495,"v":460261.0113453118,"t":1711836000}
+{"o":57.1421061495,"h":57.5675161054,"l":56.3015161434,"c":56.8257740589,"v":501265.1853030321,"t":1711839600}
+{"o":56.8257740589,"h":57.5966501496,"l":56.6861358208,"c":57.1352719985,"v":536660.428084523,"t":1711843200}
+{"o":57.1352719985,"h":57.7118584549,"l":56.9030689469,"c":57.6137850198,"v":531878.6465764679,"t":1711846800}
+{"o":57.6137850198,"h":57.7332236518,"l":56.6599529965,"c":56.7711667218,"v":548203.4525183358,"t":1711850400}
+{"o":56.7711667218,"h":56.9697275028,"l":55.8668071905,"c":56.0618013743,"v":494455.1013991081,"t":1711854000}
+{"o":56.0618013743,"h":56.4481196599,"l":55.4754656544,"c":56.1652345909,"v":376372.1931633227,"t":1711857600}
+{"o":56.1652345909,"h":56.5595396037,"l":55.7023290057,"c":56.208927289,"v":378071.3370110907,"t":1711861200}
+{"o":56.208927289,"h":56.2795969203,"l":55.7070015079,"c":55.7860646299,"v":373035.1923817963,"t":1711864800}
+{"o":55.7860646299,"h":56.4176789056,"l":55.7143644036,"c":56.2698182694,"v":374269.6918632304,"t":1711868400}
+{"o":56.2698182694,"h":57.4277563669,"l":56.054083042,"c":57.3454719935,"v":462411.2547512687,"t":1711872000}
+{"o":57.3454719935,"h":57.9140142002,"l":56.9144343452,"c":57.7474444524,"v":490458.0818279352,"t":1711875600}
+{"o":57.7474444524,"h":57.9016103574,"l":57.3957637944,"c":57.5886508362,"v":413558.4160573506,"t":1711879200}
+{"o":57.5886508362,"h":58.5226808284,"l":57.4009367525,"c":57.5609102746,"v":366357.8131434062,"t":1711882800}
+{"o":57.5609102746,"h":57.9587564369,"l":56.9856172418,"c":57.4285726813,"v":384946.9722490637,"t":1711886400}
+{"o":57.4285726813,"h":57.8600341697,"l":57.2366151926,"c":57.6560167593,"v":500012.2847363994,"t":1711890000}
+{"o":57.6560167593,"h":58.3178477218,"l":57.2961516791,"c":58.0161685815,"v":484596.5660744924,"t":1711893600}
+{"o":58.0161685815,"h":58.2114551304,"l":57.7457261373,"c":57.7871930806,"v":513732.8090508675,"t":1711897200}
+{"o":57.7871930806,"h":58.1181500354,"l":57.7291534022,"c":57.9913559827,"v":511793.1016651909,"t":1711900800}
+{"o":57.9913559827,"h":58.2607374244,"l":57.559387262,"c":57.8852422077,"v":514315.4525762796,"t":1711904400}
+{"o":57.8852422077,"h":58.6408425041,"l":57.6482135584,"c":58.3237948924,"v":535381.0856923526,"t":1711908000}
+{"o":58.3237948924,"h":59.239553945,"l":58.1747318592,"c":58.8171183939,"v":625682.4684587063,"t":1711911600}
+{"o":58.8171183939,"h":59.0564338672,"l":58.0615964083,"c":58.3377714002,"v":520101.6161588357,"t":1711915200}
+{"o":58.3377714002,"h":63.9274949891,"l":58.0679155401,"c":58.7830521908,"v":541950.1439051076,"t":1711918800}
+{"o":58.7830521908,"h":59.5337656276,"l":58.5399479231,"c":59.0732824576,"v":563996.8691336775,"t":1711922400}
+{"o":59.0732824576,"h":59.9578975637,"l":58.203347796,"c":59.0537139552,"v":665198.7212063173,"t":1711926000}
+{"o":59.0537139552,"h":59.3532726552,"l":58.6406626747,"c":58.9848959762,"v":659809.285582968,"t":1711929600}
+{"o":58.9848959762,"h":60.0203653348,"l":58.844127589,"c":59.6064898443,"v":683458.2659706465,"t":1711933200}
+{"o":59.6064898443,"h":59.8034121389,"l":59.348011944,"c":59.52742971,"v":602799.1477044069,"t":1711936800}
+{"o":59.52742971,"h":59.7844180102,"l":59.098888364,"c":59.472981602,"v":635804.2229976046,"t":1711940400}
+{"o":59.472981602,"h":60.3453532221,"l":59.0211079017,"c":59.5288481067,"v":627463.2007594107,"t":1711944000}
+{"o":59.5288481067,"h":62.3038348427,"l":57.3097769359,"c":60.1059612766,"v":1033054.0400529092,"t":1711947600}
+{"o":60.1059612766,"h":61.2171436342,"l":59.4246721966,"c":60.6175367465,"v":826701.8437735512,"t":1711951200}
+{"o":60.6175367465,"h":61.1388924157,"l":60.4686646974,"c":60.5567057573,"v":525616.2719797484,"t":1711954800}
+{"o":60.5567057573,"h":60.7605166006,"l":59.7573089172,"c":60.0978924939,"v":610469.7508456717,"t":1711958400}
+{"o":60.0978924939,"h":60.5900178777,"l":60.0621340035,"c":60.1980715892,"v":435340.1057635996,"t":1711962000}
+{"o":60.1980715892,"h":60.9028664864,"l":59.5870627533,"c":60.5309174669,"v":429089.505620726,"t":1711965600}
+{"o":60.5309174669,"h":60.8405475507,"l":59.9477744721,"c":59.9646469021,"v":434059.6719671161,"t":1711969200}
+{"o":59.9646469021,"h":60.4953881948,"l":59.4902678926,"c":60.0752262254,"v":483267.1272320381,"t":1711972800}
+{"o":60.0752262254,"h":60.3890177653,"l":59.7993300877,"c":60.0713362557,"v":610441.9280418333,"t":1711976400}
+{"o":60.0713362557,"h":61.3081603763,"l":58.1513411994,"c":59.3770781976,"v":861158.5225429549,"t":1711980000}
+{"o":59.3770781976,"h":61.4546931848,"l":57.9937652442,"c":58.8639129963,"v":944537.9134976279,"t":1711983600}
+{"o":58.8639129963,"h":59.8575816148,"l":58.1502391142,"c":59.1665824307,"v":716766.9299014336,"t":1711987200}
+{"o":59.1665824307,"h":59.8716528896,"l":58.6435942748,"c":59.800773397,"v":552535.1017297786,"t":1711990800}
+{"o":59.800773397,"h":60.2432850388,"l":58.9666522516,"c":59.6740074845,"v":615927.0925902927,"t":1711994400}
+{"o":59.6740074845,"h":60.9174885009,"l":59.1067704839,"c":60.5016131972,"v":565248.6831439668,"t":1711998000}
+{"o":60.5016131972,"h":60.6523707721,"l":59.6614727674,"c":60.3156117058,"v":525307.6958228272,"t":1712001600}
+{"o":60.3156117058,"h":60.3875158718,"l":59.9193189496,"c":60.0136844812,"v":445290.5592555344,"t":1712005200}
+{"o":60.0136844812,"h":60.3032451297,"l":59.3374401676,"c":59.6351298366,"v":511870.0913031733,"t":1712008800}
+{"o":59.6351298366,"h":59.9271238439,"l":59.4121286065,"c":59.4282364685,"v":492025.2661315472,"t":1712012400}
+{"o":59.4282364685,"h":59.6394427787,"l":57.8287693835,"c":58.230937181,"v":628294.6785569793,"t":1712016000}
+{"o":58.230937181,"h":60.1327248716,"l":58.0504541726,"c":59.0655007637,"v":515884.5692387876,"t":1712019600}
+{"o":59.0655007637,"h":61.9139099624,"l":56.2126700588,"c":59.129413166,"v":1120510.9311404836,"t":1712023200}
+{"o":59.129413166,"h":59.7967584615,"l":58.3403452472,"c":58.8831925624,"v":841080.5525450177,"t":1712026800}
+{"o":58.8831925624,"h":59.2372989107,"l":57.3997307923,"c":58.5152391114,"v":649998.7862986173,"t":1712030400}
+{"o":58.5152391114,"h":59.6726286477,"l":57.6843034984,"c":59.2662806119,"v":651202.4701136549,"t":1712034000}
+{"o":59.2662806119,"h":59.9408924179,"l":58.2757195045,"c":58.8673059966,"v":647768.1874755371,"t":1712037600}
+{"o":58.8673059966,"h":59.0519130741,"l":57.9820412326,"c":58.1138681186,"v":495545.2455853969,"t":1712041200}
+{"o":58.1138681186,"h":59.7518660596,"l":57.2640018352,"c":58.8789350555,"v":468450.1000772545,"t":1712044800}
+{"o":58.8789350555,"h":61.0715849247,"l":52.6831768972,"c":56.9105547618,"v":600696.9440881163,"t":1712048400}
+{"o":56.9105547618,"h":60.9490003404,"l":56.0664276047,"c":59.7051780406,"v":458000.5133048296,"t":1712052000}
+{"o":59.7051780406,"h":59.8810695787,"l":58.026323984,"c":58.8841736209,"v":548194.3382071574,"t":1712055600}
+{"o":58.8841736209,"h":59.5116059668,"l":56.5450977933,"c":57.9891537023,"v":528595.1806525829,"t":1712059200}
+{"o":57.9891537023,"h":58.6414171109,"l":56.9549106335,"c":58.1978079601,"v":716242.0435971136,"t":1712062800}
+{"o":58.1978079601,"h":59.4386643574,"l":57.9429431236,"c":58.8326632444,"v":675802.4004019846,"t":1712066400}
+{"o":58.8326632444,"h":59.3995800036,"l":52.2548667254,"c":52.4894755403,"v":721565.331263011,"t":1712070000}
+{"o":52.4894755403,"h":60.0285391257,"l":48.6717616798,"c":58.5701961513,"v":986624.358725987,"t":1712073600}
+{"o":58.5701961513,"h":59.9760768762,"l":57.9985397677,"c":59.7583273403,"v":706831.9398622251,"t":1712077200}
+{"o":59.7583273403,"h":60.6959846251,"l":58.8770507729,"c":59.984049772,"v":627785.9244072411,"t":1712080800}
+{"o":59.984049772,"h":60.5899221423,"l":59.7121612822,"c":60.2376491494,"v":580819.990321463,"t":1712084400}
+{"o":60.2376491494,"h":60.4216788721,"l":59.5706126159,"c":59.8865191431,"v":651254.0728505891,"t":1712088000}
+{"o":59.8865191431,"h":60.0868285087,"l":59.1287971067,"c":59.5932952394,"v":630846.0775849565,"t":1712091600}
+{"o":59.5932952394,"h":60.0421184066,"l":59.3327767752,"c":59.6678966744,"v":471616.1100878541,"t":1712095200}
+{"o":59.6678966744,"h":59.689737626,"l":58.0258189836,"c":58.2726475429,"v":487659.1244633506,"t":1712098800}
+{"o":58.2726475429,"h":58.9218354841,"l":56.5780316552,"c":58.4561835102,"v":736477.1169741516,"t":1712102400}
+{"o":58.4561835102,"h":60.0845914075,"l":57.6469267406,"c":59.7948872977,"v":642361.9373044807,"t":1712106000}
+{"o":59.7948872977,"h":60.1883544485,"l":59.3110749897,"c":59.9688232654,"v":528595.4932049321,"t":1712109600}
+{"o":59.9688232654,"h":61.0339994005,"l":59.4924431588,"c":60.8246180852,"v":480156.9133887268,"t":1712113200}
+{"o":60.8246180852,"h":61.089509772,"l":59.9018349181,"c":60.2248107338,"v":562255.1995955671,"t":1712116800}
+{"o":60.2248107338,"h":60.4991377822,"l":59.8209325955,"c":60.4224289369,"v":479814.680691823,"t":1712120400}
+{"o":60.4224289369,"h":61.4883086784,"l":60.1670408967,"c":61.0817777286,"v":483862.0798792936,"t":1712124000}
+{"o":61.0817777286,"h":61.3398356526,"l":60.6206508947,"c":60.808311058,"v":368218.9190414741,"t":1712127600}
+{"o":60.808311058,"h":61.3921119138,"l":60.1467076635,"c":60.8798555298,"v":428141.5365443233,"t":1712131200}
+{"o":60.8798555298,"h":61.1501122892,"l":60.3665587224,"c":60.5463513389,"v":393732.4907310691,"t":1712134800}
+{"o":60.5463513389,"h":60.7866229984,"l":59.5763480108,"c":59.9947422451,"v":395340.7422968526,"t":1712138400}
+{"o":59.9947422451,"h":60.1206536496,"l":59.2907348955,"c":59.767623155,"v":662062.3039502153,"t":1712142000}
+{"o":59.767623155,"h":60.1589629241,"l":59.4088657943,"c":59.8364477439,"v":742657.0114267241,"t":1712145600}
+{"o":59.8364477439,"h":60.2632448922,"l":59.253484607,"c":59.4175501858,"v":703563.7241250252,"t":1712149200}
+{"o":59.4175501858,"h":60.9012360357,"l":59.3476398305,"c":60.5109599478,"v":700739.6227908779,"t":1712152800}
+{"o":60.5109599478,"h":60.6284472524,"l":59.603130358,"c":60.0441757903,"v":614576.7983068342,"t":1712156400}
+{"o":60.0441757903,"h":60.6635923348,"l":56.2288637824,"c":58.660330034,"v":692118.3544162686,"t":1712160000}
+{"o":58.660330034,"h":58.9271907647,"l":58.0037053384,"c":58.2062229532,"v":683747.1047137529,"t":1712163600}
+{"o":58.2062229532,"h":60.2664642979,"l":57.1145860783,"c":59.7011419703,"v":595227.6665091998,"t":1712167200}
+{"o":59.7011419703,"h":59.8566783397,"l":58.9576953603,"c":59.4761774812,"v":487514.8667188497,"t":1712170800}
+{"o":59.4761774812,"h":59.5542434336,"l":58.5024267362,"c":58.7721850776,"v":610461.5907008415,"t":1712174400}
+{"o":58.7721850776,"h":59.5209060831,"l":58.1066042518,"c":59.2963282582,"v":606741.2792568712,"t":1712178000}
+{"o":59.2963282582,"h":59.7307415316,"l":59.0819893599,"c":59.639384914,"v":486803.7557176527,"t":1712181600}
+{"o":59.639384914,"h":59.8577837673,"l":58.8914179427,"c":59.2622467862,"v":417031.7013371204,"t":1712185200}
+{"o":59.2622467862,"h":60.0384060843,"l":59.0966478347,"c":59.8133701307,"v":482196.7974269486,"t":1712188800}
+{"o":59.8133701307,"h":64.3223242028,"l":59.0456740124,"c":61.1745337976,"v":464599.9934407229,"t":1712192400}
+{"o":61.1745337976,"h":62.1665872497,"l":60.0827569173,"c":60.9927595074,"v":586674.4718597378,"t":1712196000}
+{"o":60.9927595074,"h":61.832782993,"l":60.07962585,"c":60.805710779,"v":564472.9572496719,"t":1712199600}
+{"o":60.805710779,"h":61.2648101495,"l":59.623665976,"c":60.7236196974,"v":547178.134416324,"t":1712203200}
+{"o":60.7236196974,"h":61.2217813977,"l":60.3175739687,"c":60.7782914837,"v":451572.191451756,"t":1712206800}
+{"o":60.7782914837,"h":61.380616712,"l":60.4366672969,"c":60.9463687977,"v":318000.8344923231,"t":1712210400}
+{"o":60.9463687977,"h":61.5288658718,"l":60.7753714615,"c":61.2260661273,"v":308103.2672731545,"t":1712214000}
+{"o":61.2260661273,"h":61.6855528969,"l":60.5300079189,"c":60.9001229028,"v":319884.7018131696,"t":1712217600}
+{"o":60.9001229028,"h":61.0483792302,"l":59.4399192672,"c":60.0442100406,"v":355999.3202354605,"t":1712221200}
+{"o":60.0442100406,"h":60.805876834,"l":59.5997078837,"c":60.4949963479,"v":323266.0483324282,"t":1712224800}
+{"o":60.4949963479,"h":60.748448942,"l":59.913395506,"c":60.2269008592,"v":347229.392501147,"t":1712228400}
+{"o":60.2269008592,"h":60.873269972,"l":60.0107625173,"c":60.1473246157,"v":600925.3038919743,"t":1712232000}
+{"o":60.1473246157,"h":62.2390591488,"l":59.5366181094,"c":60.6780554512,"v":895990.315140921,"t":1712235600}
+{"o":60.6780554512,"h":61.3965187078,"l":60.3718564142,"c":60.9598700332,"v":555039.590056185,"t":1712239200}
+{"o":60.9598700332,"h":61.1506905401,"l":60.3689026879,"c":60.5538984094,"v":501116.0476026494,"t":1712242800}
+{"o":60.5538984094,"h":61.0425230971,"l":60.4796084427,"c":60.7005168044,"v":421068.5755485399,"t":1712246400}
+{"o":60.7005168044,"h":61.3017398968,"l":60.3648796121,"c":61.2363718351,"v":500637.3004927108,"t":1712250000}
+{"o":61.2363718351,"h":61.8128958076,"l":60.0823482099,"c":60.3424764125,"v":695609.5278781141,"t":1712253600}
+{"o":60.3424764125,"h":60.7323527157,"l":59.1929742226,"c":60.2244711855,"v":515930.9626756439,"t":1712257200}
+{"o":60.2244711855,"h":60.4040863063,"l":58.6431601569,"c":59.3313072574,"v":693514.2684575556,"t":1712260800}
+{"o":59.3313072574,"h":59.9087098567,"l":58.8802357853,"c":59.3516934311,"v":545432.5679701378,"t":1712264400}
+{"o":59.3516934311,"h":59.7350528042,"l":59.1390384996,"c":59.4142697179,"v":408231.6176703646,"t":1712268000}
+{"o":59.4142697179,"h":60.0983782022,"l":59.2327281045,"c":60.0012370533,"v":366758.5716477447,"t":1712271600}
+{"o":60.0012370533,"h":60.3357729435,"l":59.6473675468,"c":60.3206742884,"v":388243.258357385,"t":1712275200}
+{"o":60.3206742884,"h":60.3487702842,"l":59.1137967541,"c":59.4444063229,"v":473882.6518585252,"t":1712278800}
+{"o":59.4444063229,"h":59.5839009356,"l":57.8106633061,"c":58.0301509206,"v":538312.9597517985,"t":1712282400}
+{"o":58.0301509206,"h":59.1959015794,"l":57.8410906991,"c":58.8839618674,"v":366186.1363355089,"t":1712286000}
+{"o":58.8839618674,"h":59.2964884252,"l":57.4596833523,"c":58.0652333797,"v":390166.3965373354,"t":1712289600}
+{"o":58.0652333797,"h":58.9063802509,"l":56.7829776794,"c":57.6590812191,"v":566673.9800196788,"t":1712293200}
+{"o":57.6590812191,"h":58.0771609097,"l":57.2957461275,"c":57.5194948058,"v":378861.7247399869,"t":1712296800}
+{"o":57.5194948058,"h":58.3674141494,"l":56.5915890449,"c":58.1124917945,"v":328399.6906478259,"t":1712300400}
+{"o":58.1124917945,"h":58.8092408903,"l":57.0419737365,"c":57.4157542297,"v":365938.2249895174,"t":1712304000}
+{"o":57.4157542297,"h":57.4829272746,"l":56.7246129038,"c":57.2698479991,"v":446534.2474635507,"t":1712307600}
+{"o":57.2698479991,"h":57.4828595998,"l":56.3891394724,"c":57.1214170094,"v":425411.1404703381,"t":1712311200}
+{"o":57.1214170094,"h":57.3473117737,"l":56.1470552068,"c":56.3158937107,"v":389863.3801117365,"t":1712314800}
+{"o":56.3158937107,"h":57.8417195807,"l":54.831371266,"c":57.7844045802,"v":585285.2257971405,"t":1712318400}
+{"o":57.7844045802,"h":59.5608815559,"l":57.0728949366,"c":58.5929733089,"v":595903.8485881521,"t":1712322000}
+{"o":58.5929733089,"h":59.8606445283,"l":58.1107273726,"c":58.939490102,"v":565931.0144288943,"t":1712325600}
+{"o":58.939490102,"h":59.3015690089,"l":57.6800998386,"c":58.9830224884,"v":482869.7099390099,"t":1712329200}
+{"o":58.9830224884,"h":59.184507128,"l":57.8679237173,"c":58.4034343204,"v":420579.6904725811,"t":1712332800}
+{"o":58.4034343204,"h":58.5409947113,"l":57.4549431011,"c":57.9714567108,"v":375898.5659888697,"t":1712336400}
+{"o":57.9714567108,"h":58.5379787827,"l":57.6975133762,"c":58.4756746992,"v":390341.6990891648,"t":1712340000}
+{"o":58.4756746992,"h":59.2219805964,"l":58.2157010298,"c":58.7574120075,"v":432325.5412892138,"t":1712343600}
+{"o":58.7574120075,"h":59.2269868242,"l":58.6097215229,"c":58.8731543893,"v":503460.6110724628,"t":1712347200}
+{"o":58.8731543893,"h":59.508475055,"l":58.6043424386,"c":58.6102146414,"v":395190.1495829082,"t":1712350800}
+{"o":58.6102146414,"h":58.8514582436,"l":58.2961864253,"c":58.381647514,"v":313285.1839455844,"t":1712354400}
+{"o":58.381647514,"h":59.1900682787,"l":58.2690299019,"c":58.7547713662,"v":277604.2789149527,"t":1712358000}
+{"o":58.7547713662,"h":59.4968819832,"l":58.4692752692,"c":59.0694864171,"v":376962.9474839777,"t":1712361600}
+{"o":59.0694864171,"h":59.4600056561,"l":58.775768028,"c":58.8842167745,"v":297057.6319243374,"t":1712365200}
+{"o":58.8842167745,"h":59.1240414951,"l":58.4438202192,"c":58.5708807763,"v":286018.3976951393,"t":1712368800}
+{"o":58.5708807763,"h":59.4456008786,"l":58.4205489789,"c":59.2766743241,"v":275813.2601684953,"t":1712372400}
+{"o":59.2766743241,"h":59.3887658021,"l":58.9266867271,"c":59.2056319702,"v":271594.9667716049,"t":1712376000}
+{"o":59.2056319702,"h":60.0744641476,"l":59.0211087831,"c":59.8154559785,"v":355455.5511410601,"t":1712379600}
+{"o":59.8154559785,"h":60.0498925387,"l":59.6143868004,"c":59.9377881642,"v":303829.4996185338,"t":1712383200}
+{"o":59.9377881642,"h":60.025919586,"l":59.4128324892,"c":59.7485377171,"v":282137.4049328621,"t":1712386800}
+{"o":59.7485377171,"h":60.0571596933,"l":59.4770073036,"c":59.9528439295,"v":286174.8602497029,"t":1712390400}
+{"o":59.9528439295,"h":60.3498339595,"l":59.2983088546,"c":59.567205522,"v":288623.1460665449,"t":1712394000}
+{"o":59.567205522,"h":59.8125402734,"l":59.2545499451,"c":59.5188618093,"v":240738.719090092,"t":1712397600}
+{"o":59.5188618093,"h":59.7066051894,"l":59.2074745551,"c":59.3802795412,"v":222830.1285795437,"t":1712401200}
+{"o":59.3802795412,"h":59.6070876662,"l":58.3492450716,"c":58.6038696288,"v":243586.2000824691,"t":1712404800}
+{"o":58.6038696288,"h":58.7190833468,"l":57.7671357964,"c":58.2641651763,"v":225867.17891166,"t":1712408400}
+{"o":58.2641651763,"h":58.8975108299,"l":57.979790519,"c":58.6224483306,"v":243647.3031735198,"t":1712412000}
+{"o":58.6224483306,"h":59.7719498235,"l":58.5052495821,"c":59.245267822,"v":313820.6450635003,"t":1712415600}
+{"o":59.245267822,"h":59.8835774113,"l":59.0885378032,"c":59.437976431,"v":444284.3669711064,"t":1712419200}
+{"o":59.437976431,"h":59.6877680539,"l":58.6951368062,"c":59.3580520551,"v":349988.1989165772,"t":1712422800}
+{"o":59.3580520551,"h":59.5823205605,"l":58.9406025426,"c":59.2673207501,"v":294259.4017274331,"t":1712426400}
+{"o":59.2673207501,"h":59.5223203891,"l":59.1453335467,"c":59.3554598887,"v":278548.3612084679,"t":1712430000}
+{"o":59.3554598887,"h":59.5940846907,"l":59.1446803085,"c":59.5236518035,"v":304831.2210188123,"t":1712433600}
+{"o":59.5236518035,"h":59.7452899279,"l":59.1949768481,"c":59.4564158035,"v":320610.6222952188,"t":1712437200}
+{"o":59.4564158035,"h":59.9153287813,"l":59.1987601941,"c":59.7650387405,"v":425909.9198586494,"t":1712440800}
+{"o":59.7650387405,"h":60.3121780425,"l":59.6927989693,"c":59.8269995339,"v":472917.8147868604,"t":1712444400}
+{"o":59.8269995339,"h":59.9360774062,"l":58.7090468287,"c":59.5803132764,"v":303440.198714212,"t":1712448000}
+{"o":59.5803132764,"h":61.096569504,"l":59.5515940755,"c":60.9912030832,"v":418389.7510864414,"t":1712451600}
+{"o":60.9912030832,"h":61.3067168566,"l":60.3733381101,"c":60.5252732323,"v":378679.8504675934,"t":1712455200}
+{"o":60.5252732323,"h":61.0430014708,"l":59.6137399686,"c":59.7194164365,"v":368762.7480039085,"t":1712458800}
+{"o":59.7194164365,"h":60.4888030936,"l":59.4830006008,"c":59.6636098826,"v":343145.9367356999,"t":1712462400}
+{"o":59.6636098826,"h":60.0088635733,"l":59.4968943532,"c":59.8264306559,"v":276693.7894399663,"t":1712466000}
+{"o":59.8264306559,"h":60.0632183332,"l":59.2085137337,"c":59.3347118369,"v":360398.7040375868,"t":1712469600}
+{"o":59.3347118369,"h":59.5396634772,"l":59.1995234447,"c":59.4004537175,"v":282719.1749882387,"t":1712473200}
+{"o":59.4004537175,"h":59.7765582449,"l":59.2530716291,"c":59.5172875981,"v":271471.4755826058,"t":1712476800}
+{"o":59.5172875981,"h":59.6892749012,"l":58.9704620382,"c":59.264600268,"v":244824.6544298154,"t":1712480400}
+{"o":59.264600268,"h":59.6787618371,"l":59.0419068316,"c":59.6203963344,"v":230318.6805231222,"t":1712484000}
+{"o":59.6203963344,"h":59.8807844312,"l":59.3566268773,"c":59.7260531195,"v":226994.9803700001,"t":1712487600}
+{"o":59.7260531195,"h":60.0220486823,"l":58.3563697265,"c":58.8912689333,"v":216695.2012186792,"t":1712491200}
+{"o":58.8912689333,"h":59.1718417371,"l":58.7373493524,"c":59.0340545267,"v":323754.3138121317,"t":1712494800}
+{"o":59.0340545267,"h":59.3054023768,"l":58.6792374037,"c":59.1198989966,"v":269527.5689243746,"t":1712498400}
+{"o":59.1198989966,"h":59.5024550917,"l":58.4009277342,"c":58.4350369668,"v":319732.9667653239,"t":1712502000}
+{"o":58.4350369668,"h":59.3990643534,"l":58.3937481026,"c":59.0667355691,"v":376868.981513099,"t":1712505600}
+{"o":59.0667355691,"h":59.2715791566,"l":58.4402888275,"c":58.5820747341,"v":350425.7673578372,"t":1712509200}
+{"o":58.5820747341,"h":58.7609405585,"l":57.7648058451,"c":58.1550052729,"v":409493.181421171,"t":1712512800}
+{"o":58.1550052729,"h":58.3949100975,"l":57.7244100149,"c":57.9809121469,"v":451880.7047173231,"t":1712516400}
+{"o":57.9809121469,"h":58.3893706433,"l":57.7126579948,"c":58.1390072447,"v":370218.176719682,"t":1712520000}
+{"o":58.1390072447,"h":58.4049138126,"l":57.7176040487,"c":57.8227165083,"v":294932.4315392583,"t":1712523600}
+{"o":57.8227165083,"h":58.5273836663,"l":57.482695298,"c":58.0656601216,"v":290559.4242101269,"t":1712527200}
+{"o":58.0656601216,"h":58.5435022027,"l":57.9420467868,"c":58.3675044258,"v":261051.9265595026,"t":1712530800}
+{"o":58.3675044258,"h":58.5473028484,"l":57.2106276916,"c":57.8307439711,"v":312223.0448874986,"t":1712534400}
+{"o":57.8307439711,"h":58.3332884868,"l":57.446286292,"c":57.6291309806,"v":266238.4338852523,"t":1712538000}
+{"o":57.6291309806,"h":57.8546286574,"l":57.2866637494,"c":57.428767952,"v":311795.3857405398,"t":1712541600}
+{"o":57.428767952,"h":57.6847274112,"l":56.609161058,"c":57.2422784314,"v":324421.6085777877,"t":1712545200}
+{"o":57.2422784314,"h":57.5893428029,"l":57.1172477399,"c":57.2535952957,"v":301592.1455910362,"t":1712548800}
+{"o":57.2535952957,"h":57.6908021378,"l":56.832193393,"c":57.5985973377,"v":285558.3844919817,"t":1712552400}
+{"o":57.5985973377,"h":58.062782342,"l":57.3030841384,"c":57.5405735167,"v":306331.1450676559,"t":1712556000}
+{"o":57.5405735167,"h":58.9663178888,"l":57.3517459157,"c":58.5330176801,"v":471852.0398276009,"t":1712559600}
+{"o":58.5330176801,"h":59.9489095784,"l":57.461113954,"c":58.7642784514,"v":532190.9336457343,"t":1712563200}
+{"o":58.7642784514,"h":59.3681077202,"l":57.5401028549,"c":57.7310637581,"v":425671.2802487258,"t":1712566800}
+{"o":57.7310637581,"h":58.8748008346,"l":57.3641509622,"c":58.5610762729,"v":333450.2316672222,"t":1712570400}
+{"o":58.5610762729,"h":58.7044402432,"l":58.1137740373,"c":58.3763359567,"v":283692.4628037331,"t":1712574000}
+{"o":58.3763359567,"h":58.6939004096,"l":57.6032492393,"c":57.6819464075,"v":326592.6381638771,"t":1712577600}
+{"o":57.6819464075,"h":59.2994380331,"l":57.1940281833,"c":57.8793857425,"v":457885.4607161164,"t":1712581200}
+{"o":57.8793857425,"h":58.0368813567,"l":56.7244159859,"c":57.7074081926,"v":372608.206133695,"t":1712584800}
+{"o":57.7074081926,"h":58.2883716166,"l":56.689398347,"c":57.1904311726,"v":592737.524523861,"t":1712588400}
+{"o":57.1904311726,"h":58.3140588458,"l":54.7393958795,"c":54.9593118235,"v":569337.1243292686,"t":1712592000}
+{"o":54.9593118235,"h":59.6732545215,"l":54.4942560276,"c":56.3289314224,"v":494160.1800535903,"t":1712595600}
+{"o":56.3289314224,"h":56.7727776289,"l":55.843049311,"c":55.8976861049,"v":352965.0782821475,"t":1712599200}
+{"o":55.8976861049,"h":56.4898839576,"l":55.4297571494,"c":56.0824142363,"v":392449.2181846958,"t":1712602800}
+{"o":56.0824142363,"h":56.4530328473,"l":55.8274317508,"c":56.2439345678,"v":349360.9345053649,"t":1712606400}
+{"o":56.2439345678,"h":56.7566716424,"l":56.1704013041,"c":56.6734694902,"v":328793.7520238877,"t":1712610000}
+{"o":56.6734694902,"h":56.7950621274,"l":56.2822281507,"c":56.6099867051,"v":327080.3476036525,"t":1712613600}
+{"o":56.6099867051,"h":57.3259486391,"l":56.1403542733,"c":56.3533280345,"v":398555.4994520341,"t":1712617200}
+{"o":56.3533280345,"h":56.8453116169,"l":55.6267453782,"c":56.4891122702,"v":404749.6826202532,"t":1712620800}
+{"o":56.4891122702,"h":56.9572521985,"l":56.0060843263,"c":56.5506509575,"v":429728.3614464046,"t":1712624400}
+{"o":56.5506509575,"h":61.7093840496,"l":56.0635571814,"c":56.3153060996,"v":354255.8403306752,"t":1712628000}
+{"o":56.3153060996,"h":56.5385358093,"l":55.3073360014,"c":55.7700992752,"v":341802.2604274219,"t":1712631600}
+{"o":55.7700992752,"h":55.9794054212,"l":55.473127518,"c":55.8181384626,"v":335123.7954575398,"t":1712635200}
+{"o":55.8181384626,"h":56.6475467135,"l":55.6718191456,"c":56.210801375,"v":289613.9198473616,"t":1712638800}
+{"o":56.210801375,"h":56.8937666189,"l":55.3205321528,"c":56.1343024515,"v":475496.9339505335,"t":1712642400}
+{"o":56.1343024515,"h":56.7701641008,"l":55.6294604568,"c":56.3802920713,"v":525861.6809596611,"t":1712646000}
+{"o":56.3802920713,"h":58.2877989045,"l":54.8668355948,"c":57.450914482,"v":494121.2364153977,"t":1712649600}
+{"o":57.450914482,"h":58.3803734097,"l":55.5834561401,"c":55.8825541249,"v":343650.4307138242,"t":1712653200}
+{"o":55.8825541249,"h":56.2345483264,"l":55.6286828675,"c":56.0251486484,"v":293987.8209715058,"t":1712656800}
+{"o":56.0251486484,"h":58.1918399305,"l":55.3953122859,"c":56.3899391992,"v":289813.2358545386,"t":1712660400}
+{"o":56.3899391992,"h":56.5543073973,"l":55.662930895,"c":56.2535412047,"v":291678.988816784,"t":1712664000}
+{"o":56.2535412047,"h":56.6808305393,"l":55.384586699,"c":55.4461392541,"v":352306.3496480605,"t":1712667600}
+{"o":55.4461392541,"h":57.0062174777,"l":54.2058892401,"c":55.9282874978,"v":521445.3610554846,"t":1712671200}
+{"o":55.9282874978,"h":57.5676598016,"l":54.831424164,"c":55.9904638052,"v":559515.4228510449,"t":1712674800}
+{"o":55.9904638052,"h":56.6346902688,"l":55.7187302955,"c":56.4496441703,"v":470987.2621553282,"t":1712678400}
+{"o":56.4496441703,"h":58.3359605246,"l":55.6776355207,"c":56.4589854463,"v":446036.9514094198,"t":1712682000}
+{"o":56.4589854463,"h":56.9934247652,"l":55.9098887225,"c":56.3918801808,"v":312132.3418188925,"t":1712685600}
+{"o":56.3918801808,"h":56.5545129582,"l":56.0475630837,"c":56.3532781076,"v":292822.2486040393,"t":1712689200}
+{"o":56.3532781076,"h":56.8781413424,"l":56.1922908153,"c":56.5489503147,"v":226638.6131288732,"t":1712692800}
+{"o":56.5489503147,"h":56.7016809844,"l":56.0992624189,"c":56.2344074668,"v":191917.6687086879,"t":1712696400}
+{"o":56.2344074668,"h":56.5505630097,"l":55.6832739481,"c":56.2255819046,"v":224170.8353656581,"t":1712700000}
+{"o":56.2255819046,"h":57.6327574538,"l":55.6017169737,"c":56.8835788065,"v":249292.013767943,"t":1712703600}
+{"o":56.8835788065,"h":60.9975940817,"l":55.2245868385,"c":56.1159054111,"v":229413.7480968684,"t":1712707200}
+{"o":56.1159054111,"h":57.0742474826,"l":54.9934823625,"c":56.9152735955,"v":278006.0790738173,"t":1712710800}
+{"o":56.9152735955,"h":58.1655636123,"l":55.3934205587,"c":57.074208143,"v":335048.1790739372,"t":1712714400}
+{"o":57.074208143,"h":57.6782536098,"l":56.23095939,"c":57.0390853152,"v":341634.5120074128,"t":1712718000}
+{"o":57.0390853152,"h":57.265124687,"l":56.1087625661,"c":56.211141939,"v":299945.3008485548,"t":1712721600}
+{"o":56.211141939,"h":56.6184722496,"l":55.8818359437,"c":56.4022608553,"v":336058.3256403877,"t":1712725200}
+{"o":56.4022608553,"h":57.0768683493,"l":56.3395813117,"c":56.7182504895,"v":210796.1708407369,"t":1712728800}
+{"o":56.7182504895,"h":57.1216581842,"l":56.6245987194,"c":56.7772675611,"v":235982.995808423,"t":1712732400}
+{"o":56.7772675611,"h":56.805039527,"l":55.8060715742,"c":55.8701542868,"v":301395.5438732871,"t":1712736000}
+{"o":55.8701542868,"h":56.6407068101,"l":55.7122368646,"c":56.2972730193,"v":272407.1505841322,"t":1712739600}
+{"o":56.2972730193,"h":56.8210122325,"l":55.3477212663,"c":56.1466364599,"v":304612.2989390066,"t":1712743200}
+{"o":56.1466364599,"h":56.4729739692,"l":55.9993213813,"c":56.3785229115,"v":283414.4498060888,"t":1712746800}
+{"o":56.3785229115,"h":57.9747878973,"l":53.7582925675,"c":55.8086936281,"v":692382.2004974621,"t":1712750400}
+{"o":55.8086936281,"h":56.5997406116,"l":54.2000071715,"c":56.2193471132,"v":478458.4354684574,"t":1712754000}
+{"o":56.2193471132,"h":57.632632096,"l":55.1162287228,"c":56.5132580019,"v":511541.4339822218,"t":1712757600}
+{"o":56.5132580019,"h":57.0605514066,"l":55.8213055505,"c":56.221035444,"v":370509.2877382616,"t":1712761200}
+{"o":56.221035444,"h":57.529956833,"l":55.4134934309,"c":57.0229945584,"v":449545.7720736461,"t":1712764800}
+{"o":57.0229945584,"h":57.613178526,"l":55.3465166217,"c":56.4124022316,"v":419954.7129405387,"t":1712768400}
+{"o":56.4124022316,"h":57.1171319553,"l":55.3412434864,"c":56.2883794516,"v":382098.2584312846,"t":1712772000}
+{"o":56.2883794516,"h":57.1562304352,"l":55.8970457787,"c":56.803160676,"v":334543.7538616842,"t":1712775600}
+{"o":56.803160676,"h":57.2120432794,"l":56.1998642882,"c":56.4758032592,"v":313776.4032968649,"t":1712779200}
+{"o":56.4758032592,"h":57.6534724465,"l":56.2724456038,"c":57.3341873508,"v":291804.9499901835,"t":1712782800}
+{"o":57.3341873508,"h":58.2461309919,"l":56.7465352117,"c":57.4359276664,"v":624009.955681461,"t":1712786400}
+{"o":57.4359276664,"h":57.7777861032,"l":56.9865800357,"c":57.2425033109,"v":438106.8202370485,"t":1712790000}
+{"o":57.2425033109,"h":57.3979731776,"l":56.5616158288,"c":56.8724187824,"v":389376.768827321,"t":1712793600}
+{"o":56.8724187824,"h":57.6783914036,"l":56.4882970282,"c":57.270254513,"v":358456.4142150428,"t":1712797200}
+{"o":57.270254513,"h":57.8186567154,"l":56.9732356643,"c":57.6465856955,"v":476514.2793516175,"t":1712800800}
+{"o":57.6465856955,"h":57.8203009216,"l":57.3621128005,"c":57.7051691049,"v":375531.9207648841,"t":1712804400}
+{"o":57.7051691049,"h":58.1342315941,"l":57.3331112049,"c":58.0293754373,"v":385587.1550594167,"t":1712808000}
+{"o":58.0293754373,"h":58.1403142064,"l":57.6240278791,"c":58.0861542345,"v":436072.0973428082,"t":1712811600}
+{"o":58.0861542345,"h":58.4887651213,"l":57.5491995599,"c":58.101069324,"v":380718.1272228521,"t":1712815200}
+{"o":58.101069324,"h":58.5293988018,"l":57.9028485714,"c":58.0555442065,"v":365676.4976524862,"t":1712818800}
+{"o":58.0555442065,"h":58.9812340307,"l":57.3804862348,"c":57.5716328728,"v":331675.6993671103,"t":1712822400}
+{"o":57.5716328728,"h":58.0446054774,"l":56.9410517181,"c":57.3135388883,"v":282129.1120496548,"t":1712826000}
+{"o":57.3135388883,"h":58.0394864005,"l":57.0108014286,"c":57.5645616918,"v":310414.4793259304,"t":1712829600}
+{"o":57.5645616918,"h":57.7636967128,"l":56.8046529846,"c":56.9826860487,"v":344951.4964270376,"t":1712833200}
+{"o":56.9826860487,"h":58.1971006213,"l":56.424642539,"c":57.1457000488,"v":399651.4956947253,"t":1712836800}
+{"o":57.1457000488,"h":58.7498428425,"l":57.0007293082,"c":57.9336841101,"v":490222.8197790714,"t":1712840400}
+{"o":57.9336841101,"h":58.7358897407,"l":57.0257528518,"c":58.52437511,"v":496689.0654732334,"t":1712844000}
+{"o":58.52437511,"h":59.0658891979,"l":56.9417523092,"c":58.4683755018,"v":515307.8618253566,"t":1712847600}
+{"o":58.4683755018,"h":59.6117931046,"l":58.0010318027,"c":59.0643436016,"v":408943.7424155722,"t":1712851200}
+{"o":59.0643436016,"h":59.6436559346,"l":58.4989446954,"c":58.9168523916,"v":400609.0818474078,"t":1712854800}
+{"o":58.9168523916,"h":59.6473679069,"l":58.5619098984,"c":59.1645708288,"v":465968.0500100791,"t":1712858400}
+{"o":59.1645708288,"h":59.5587740157,"l":58.9463407937,"c":59.0780782455,"v":362783.4414221118,"t":1712862000}
+{"o":59.0780782455,"h":59.5144154543,"l":58.9052644918,"c":59.0341019425,"v":376561.3498534191,"t":1712865600}
+{"o":59.0341019425,"h":59.2374104045,"l":57.7679613923,"c":57.8910232032,"v":448309.4532641235,"t":1712869200}
+{"o":57.8910232032,"h":58.544017119,"l":57.7091378738,"c":58.3937569349,"v":413159.3935150885,"t":1712872800}
+{"o":58.3937569349,"h":58.501565008,"l":58.0680878152,"c":58.2345937328,"v":400594.0817476851,"t":1712876400}
+{"o":58.2345937328,"h":58.7011200153,"l":57.7143048244,"c":58.4163169829,"v":354376.7453438835,"t":1712880000}
+{"o":58.4163169829,"h":58.7518861275,"l":57.6437099594,"c":57.713192677,"v":388517.3877311876,"t":1712883600}
+{"o":57.713192677,"h":58.3154430817,"l":57.5762707895,"c":57.905387158,"v":378936.358440692,"t":1712887200}
+{"o":57.905387158,"h":58.4328017211,"l":57.8585587493,"c":58.2534547782,"v":321275.4947000801,"t":1712890800}
+{"o":58.2534547782,"h":58.499028197,"l":57.8741473147,"c":58.3479573855,"v":318128.9549525381,"t":1712894400}
+{"o":58.3479573855,"h":58.771945406,"l":58.1572066989,"c":58.7509195524,"v":376345.204405585,"t":1712898000}
+{"o":58.7509195524,"h":59.131681229,"l":58.0358504312,"c":58.5536774434,"v":323824.7842033887,"t":1712901600}
+{"o":58.5536774434,"h":59.2502763404,"l":58.0616771155,"c":58.6077662079,"v":282165.2938077822,"t":1712905200}
+{"o":58.6077662079,"h":58.8018095422,"l":57.9813790149,"c":58.5128786727,"v":300327.6977764865,"t":1712908800}
+{"o":58.5128786727,"h":58.830194544,"l":58.1466630647,"c":58.3302509334,"v":257231.1744530716,"t":1712912400}
+{"o":58.3302509334,"h":58.4624793526,"l":57.5936479283,"c":58.2727552005,"v":294259.5982201382,"t":1712916000}
+{"o":58.2727552005,"h":58.6749736582,"l":58.0562465817,"c":58.4742765331,"v":308692.4337234065,"t":1712919600}
+{"o":58.4742765331,"h":59.5450568436,"l":55.5901360715,"c":58.3360121432,"v":394717.3576990932,"t":1712923200}
+{"o":58.3360121432,"h":59.726226924,"l":56.6944036008,"c":58.8578879129,"v":681268.8706007948,"t":1712926800}
+{"o":58.8578879129,"h":59.3598297659,"l":58.0056314007,"c":58.8509175554,"v":493891.8433476713,"t":1712930400}
+{"o":58.8509175554,"h":59.3272335821,"l":58.0871033409,"c":58.8316282793,"v":458190.7578543812,"t":1712934000}
+{"o":58.8316282793,"h":59.5657685337,"l":57.8819105788,"c":58.5686386219,"v":619376.7020968548,"t":1712937600}
+{"o":58.5686386219,"h":64.1375186746,"l":56.1236042966,"c":62.9290696596,"v":920698.9368013907,"t":1712941200}
+{"o":62.9290696596,"h":75.750868505,"l":54.1936613231,"c":69.4273983739,"v":1301114.7199368828,"t":1712944800}
+{"o":69.4273983739,"h":73.3943544102,"l":58.2535127469,"c":64.1551354215,"v":1018628.8791229588,"t":1712948400}
+{"o":64.1551354215,"h":67.2503883555,"l":58.122682284,"c":59.7757796214,"v":605485.8285987531,"t":1712952000}
+{"o":59.7757796214,"h":60.7326766388,"l":58.5104972742,"c":59.4959348988,"v":522027.9152722628,"t":1712955600}
+{"o":59.4959348988,"h":59.9083706669,"l":57.2316378962,"c":57.9577301556,"v":551297.6443105165,"t":1712959200}
+{"o":57.9577301556,"h":59.0866741055,"l":57.1724173327,"c":58.5891495183,"v":469606.0793523626,"t":1712962800}
+{"o":58.5891495183,"h":58.8557683967,"l":57.7690354658,"c":57.95023712,"v":475668.2260048667,"t":1712966400}
+{"o":57.95023712,"h":58.0398872953,"l":54.9521718387,"c":55.8482753304,"v":575019.0071738492,"t":1712970000}
+{"o":55.8482753304,"h":57.3278726198,"l":54.5670664102,"c":57.1354718585,"v":570252.7681298567,"t":1712973600}
+{"o":57.1354718585,"h":59.6106063362,"l":56.8332651569,"c":59.055122251,"v":490911.7390000162,"t":1712977200}
+{"o":59.055122251,"h":60.2914992645,"l":58.8258449896,"c":59.7812757944,"v":446100.9719354991,"t":1712980800}
+{"o":59.7812757944,"h":60.3338102419,"l":59.3045982357,"c":59.396504427,"v":327235.4108459913,"t":1712984400}
+{"o":59.396504427,"h":59.8810484752,"l":59.0548629447,"c":59.6192322549,"v":300229.986835626,"t":1712988000}
+{"o":59.6192322549,"h":59.8012063905,"l":58.6022985609,"c":58.808916833,"v":259693.2389070086,"t":1712991600}
+{"o":58.808916833,"h":59.2139099086,"l":58.184783781,"c":58.3261455273,"v":261335.3254184601,"t":1712995200}
+{"o":58.3261455273,"h":58.9803300969,"l":58.1824449506,"c":58.8348931579,"v":321600.8020972632,"t":1712998800}
+{"o":58.8348931579,"h":59.2594937403,"l":58.5756049155,"c":59.1534077761,"v":313275.0101754339,"t":1713002400}
+{"o":59.1534077761,"h":59.7111354462,"l":58.7566514679,"c":58.8725953247,"v":320142.1527203612,"t":1713006000}
+{"o":58.8725953247,"h":59.4716666363,"l":58.4315674375,"c":59.1324833754,"v":307590.7931676332,"t":1713009600}
+{"o":59.1324833754,"h":59.5733196634,"l":58.5508902991,"c":58.8319274407,"v":322847.8373284125,"t":1713013200}
+{"o":58.8319274407,"h":59.592789198,"l":57.9926214615,"c":58.5363167285,"v":329710.7420481417,"t":1713016800}
+{"o":58.5363167285,"h":59.2680456374,"l":57.6279869641,"c":57.9520333104,"v":451645.3748554373,"t":1713020400}
+{"o":57.9520333104,"h":58.2491538543,"l":56.1266098724,"c":56.6139447323,"v":505745.8500975942,"t":1713024000}
+{"o":56.6139447323,"h":56.8734359981,"l":52.7856304938,"c":54.3459218798,"v":1035497.6045561398,"t":1713027600}
+{"o":54.3459218798,"h":56.4511063287,"l":52.6035358966,"c":55.9854930112,"v":690845.9478574046,"t":1713031200}
+{"o":55.9854930112,"h":56.2668779641,"l":49.341889023,"c":51.5387778912,"v":695156.3008874955,"t":1713034800}
+{"o":51.5387778912,"h":53.6985921894,"l":44.344230917,"c":49.5480567313,"v":2045557.5223201418,"t":1713038400}
+{"o":49.5480567313,"h":53.7251721743,"l":46.9321968856,"c":53.548773017,"v":1377346.1699867893,"t":1713042000}
+{"o":53.548773017,"h":75.378846268,"l":50.9450967036,"c":71.4690660479,"v":1454908.3982093148,"t":1713045600}
+{"o":71.4690660479,"h":71.9125959116,"l":67.828769355,"c":69.5093090597,"v":1094016.6739870701,"t":1713049200}
+{"o":69.5093090597,"h":70.9499785304,"l":64.7739293488,"c":66.12085192,"v":820917.2660027619,"t":1713052800}
+{"o":66.12085192,"h":67.3071324468,"l":63.344701319,"c":65.526412151,"v":506771.7284363848,"t":1713056400}
+{"o":65.526412151,"h":67.1233897193,"l":63.4895111289,"c":64.6995656523,"v":482946.3484716521,"t":1713060000}
+{"o":64.6995656523,"h":67.8295918651,"l":61.0488995949,"c":64.8921926006,"v":525794.7847626437,"t":1713063600}
+{"o":64.8921926006,"h":68.0421817138,"l":64.3944168685,"c":67.4201320674,"v":546854.108022369,"t":1713067200}
+{"o":67.4201320674,"h":69.4530148655,"l":66.7970247827,"c":68.259011283,"v":569586.6546318701,"t":1713070800}
+{"o":68.259011283,"h":69.3406945061,"l":67.2502298521,"c":68.4876917145,"v":469050.9864306284,"t":1713074400}
+{"o":68.4876917145,"h":69.2027488583,"l":66.7526829087,"c":67.6946461619,"v":379801.3202075419,"t":1713078000}
+{"o":67.6946461619,"h":68.4100489065,"l":67.0013365371,"c":67.2686658481,"v":424135.495332757,"t":1713081600}
+{"o":67.2686658481,"h":67.8973437891,"l":66.0530937458,"c":66.5332371465,"v":408911.0851353324,"t":1713085200}
+{"o":66.5332371465,"h":67.6355027757,"l":66.5092319319,"c":67.0026030048,"v":449452.1909573888,"t":1713088800}
+{"o":67.0026030048,"h":67.2602207328,"l":63.1996361651,"c":64.9159378366,"v":389149.2052166823,"t":1713092400}
+{"o":64.9159378366,"h":66.9159250684,"l":64.5209887902,"c":66.156153139,"v":437492.7620781802,"t":1713096000}
+{"o":66.156153139,"h":67.0091944169,"l":63.3843806683,"c":63.8142309188,"v":533493.7082841435,"t":1713099600}
+{"o":63.8142309188,"h":64.7259162847,"l":61.9592630973,"c":63.5523029396,"v":598100.0974592204,"t":1713103200}
+{"o":63.5523029396,"h":64.9639833626,"l":63.2422528724,"c":63.9076115799,"v":568226.9574370212,"t":1713106800}
+{"o":63.9076115799,"h":65.7394961548,"l":63.6853388446,"c":64.4259667106,"v":574135.2446355114,"t":1713110400}
+{"o":64.4259667106,"h":64.9978331509,"l":60.9970345625,"c":63.8009316864,"v":851365.3251176947,"t":1713114000}
+{"o":63.8009316864,"h":66.288922159,"l":63.5889689042,"c":65.8976914758,"v":613334.382929309,"t":1713117600}
+{"o":65.8976914758,"h":66.1799237233,"l":64.9787896042,"c":65.5544691368,"v":432825.5025714876,"t":1713121200}
+{"o":65.5544691368,"h":66.4614650793,"l":64.5278066031,"c":64.7716104896,"v":457108.3263236984,"t":1713124800}
+{"o":64.7716104896,"h":65.1395145985,"l":64.0188110256,"c":64.9651625198,"v":435577.2797487822,"t":1713128400}
+{"o":64.9651625198,"h":69.3914756946,"l":64.377163099,"c":68.6048051062,"v":764927.2966292386,"t":1713132000}
+{"o":68.6048051062,"h":69.6884700763,"l":68.4214187032,"c":69.0634754329,"v":534048.6422429708,"t":1713135600}
+{"o":69.0634754329,"h":69.0634754329,"l":67.2789167622,"c":67.7450855844,"v":457298.1618449016,"t":1713139200}
+{"o":67.7450855844,"h":68.1894489634,"l":67.0248628792,"c":67.6318465192,"v":410028.2248456255,"t":1713142800}
+{"o":67.6318465192,"h":67.8589718988,"l":66.7443271358,"c":67.0269326178,"v":347784.877426221,"t":1713146400}
+{"o":67.0269326178,"h":67.9836597273,"l":66.8323494649,"c":67.4638167125,"v":336623.5996630729,"t":1713150000}
+{"o":67.4638167125,"h":67.7975331253,"l":66.1099328987,"c":67.5360380316,"v":366272.586947425,"t":1713153600}
+{"o":67.5360380316,"h":69.2573988679,"l":66.8361279422,"c":69.1844119089,"v":362883.3982750463,"t":1713157200}
+{"o":69.1844119089,"h":71.4505734628,"l":61.6183562277,"c":63.4862051472,"v":616045.6001248978,"t":1713160800}
+{"o":63.4862051472,"h":69.1432745354,"l":62.7923802861,"c":67.7813100787,"v":469203.1794432961,"t":1713164400}
+{"o":67.7813100787,"h":68.3921022317,"l":66.8737931187,"c":67.4274719095,"v":385455.9737046023,"t":1713168000}
+{"o":67.4274719095,"h":68.1857887666,"l":66.968513109,"c":67.8055208741,"v":340800.273798642,"t":1713171600}
+{"o":67.8055208741,"h":68.2387786482,"l":67.4634847449,"c":67.5725353663,"v":298167.4339033788,"t":1713175200}
+{"o":67.5725353663,"h":67.842378795,"l":66.0291652037,"c":66.4171953028,"v":319659.3859454776,"t":1713178800}
+{"o":66.4171953028,"h":66.9054422793,"l":65.6819731989,"c":66.4341237169,"v":393982.1615063759,"t":1713182400}
+{"o":66.4341237169,"h":67.4970651073,"l":65.2638133678,"c":65.7404866624,"v":427784.8467078072,"t":1713186000}
+{"o":65.7404866624,"h":67.0293865764,"l":62.636237934,"c":63.7009744449,"v":764189.0551943263,"t":1713189600}
+{"o":63.7009744449,"h":64.9263465244,"l":61.9733911714,"c":63.0628090903,"v":849727.2647308587,"t":1713193200}
+{"o":63.0628090903,"h":64.1381769226,"l":59.2983767937,"c":61.4932661085,"v":660135.0600577954,"t":1713196800}
+{"o":61.4932661085,"h":62.7717692864,"l":59.3535307452,"c":61.1891528673,"v":726072.7829501361,"t":1713200400}
+{"o":61.1891528673,"h":61.6134765849,"l":57.3269623749,"c":59.4399291911,"v":706714.1960014199,"t":1713204000}
+{"o":59.4399291911,"h":61.2240961184,"l":57.6471976978,"c":60.6693554256,"v":723091.0666332482,"t":1713207600}
+{"o":60.6693554256,"h":61.3703845169,"l":59.6818591321,"c":59.8549415409,"v":481171.9538224033,"t":1713211200}
+{"o":59.8549415409,"h":60.9709983109,"l":59.1846038687,"c":60.7298299225,"v":391320.715308251,"t":1713214800}
+{"o":60.7298299225,"h":61.7718585301,"l":59.7339301981,"c":61.5124665528,"v":419608.040425477,"t":1713218400}
+{"o":61.5124665528,"h":61.6197643973,"l":60.1290933553,"c":60.8973485829,"v":305568.3707186901,"t":1713222000}
+{"o":60.8973485829,"h":61.1335635379,"l":59.5482389106,"c":60.4536509703,"v":429807.1596723776,"t":1713225600}
+{"o":60.4536509703,"h":61.8358194566,"l":59.7753574472,"c":60.5596689325,"v":487114.1330404128,"t":1713229200}
+{"o":60.5596689325,"h":60.9898429517,"l":59.6778577185,"c":60.584126984,"v":402400.6985153111,"t":1713232800}
+{"o":60.584126984,"h":60.9488081788,"l":58.7668935455,"c":59.1757169913,"v":430640.3609751723,"t":1713236400}
+{"o":59.1757169913,"h":59.5591056896,"l":56.0406097692,"c":58.0988941313,"v":684855.4892759825,"t":1713240000}
+{"o":58.0988941313,"h":59.1791340711,"l":57.8906722579,"c":58.7789515784,"v":430455.2974378909,"t":1713243600}
+{"o":58.7789515784,"h":60.0780534834,"l":58.0286485731,"c":59.7370074057,"v":408007.4914068533,"t":1713247200}
+{"o":59.7370074057,"h":61.1389617634,"l":59.5832435772,"c":60.6374306384,"v":373349.8103146928,"t":1713250800}
+{"o":60.6374306384,"h":60.7217534884,"l":57.591410901,"c":57.8535957024,"v":322451.0747988477,"t":1713254400}
+{"o":57.8535957024,"h":58.5324273945,"l":54.7340025426,"c":55.0375976507,"v":305515.1559630442,"t":1713258000}
+{"o":55.0375976507,"h":64.8431132181,"l":52.6332913092,"c":63.0928203938,"v":625303.3824926529,"t":1713261600}
+{"o":63.0928203938,"h":64.6784787195,"l":61.4373536452,"c":63.2841200746,"v":594792.3780789521,"t":1713265200}
+{"o":63.2841200746,"h":64.0360169968,"l":61.7917096585,"c":62.7942631389,"v":504797.1213341256,"t":1713268800}
+{"o":62.7942631389,"h":63.718641686,"l":60.1054450067,"c":62.7393703496,"v":715859.7341861255,"t":1713272400}
+{"o":62.7393703496,"h":64.0055307008,"l":61.7392067026,"c":62.3053833417,"v":729410.0414732902,"t":1713276000}
+{"o":62.3053833417,"h":62.9137399436,"l":60.5159074799,"c":60.7044347738,"v":737844.3990981845,"t":1713279600}
+{"o":60.7044347738,"h":62.9099957756,"l":59.7630204579,"c":62.7415469724,"v":744973.9742225109,"t":1713283200}
+{"o":62.7415469724,"h":65.5815636345,"l":61.8504343489,"c":62.4515608715,"v":691253.2566279676,"t":1713286800}
+{"o":62.4515608715,"h":63.6752776768,"l":62.1229084524,"c":63.2869359901,"v":659861.3749518868,"t":1713290400}
+{"o":63.2869359901,"h":63.6880515744,"l":62.1206059852,"c":62.4372762749,"v":460291.7210780664,"t":1713294000}
+{"o":62.4372762749,"h":63.4281029288,"l":62.0786223154,"c":63.3444575282,"v":364268.798230712,"t":1713297600}
+{"o":63.3444575282,"h":65.3914628435,"l":62.831403189,"c":64.5727884322,"v":481523.2871975361,"t":1713301200}
+{"o":64.5727884322,"h":65.4632722711,"l":63.968682705,"c":65.0820727293,"v":454469.4777354081,"t":1713304800}
+{"o":65.0820727293,"h":65.2729257661,"l":63.6006871293,"c":63.7363117549,"v":382354.9778329089,"t":1713308400}
+{"o":63.7363117549,"h":64.9834229746,"l":62.9556097673,"c":63.8845110533,"v":362628.3343120496,"t":1713312000}
+{"o":63.8845110533,"h":64.7709389954,"l":62.7087496831,"c":63.9655744534,"v":386718.3831492258,"t":1713315600}
+{"o":63.9655744534,"h":64.4978371185,"l":63.0844608029,"c":64.2110030573,"v":372197.195958973,"t":1713319200}
+{"o":64.2110030573,"h":64.5994987557,"l":63.9576600816,"c":64.4324625536,"v":283632.0537862888,"t":1713322800}
+{"o":64.4324625536,"h":66.9362082255,"l":63.6712258737,"c":65.9217108313,"v":432634.6627682022,"t":1713326400}
+{"o":65.9217108313,"h":66.6132198256,"l":64.8965075684,"c":65.3815081863,"v":545047.2405821987,"t":1713330000}
+{"o":65.3815081863,"h":66.4647677966,"l":64.8945735864,"c":66.1653955148,"v":322605.9064500061,"t":1713333600}
+{"o":66.1653955148,"h":66.7340294452,"l":65.1667639088,"c":65.7944589455,"v":320702.309219853,"t":1713337200}
+{"o":65.7944589455,"h":66.1394628746,"l":64.9288481508,"c":65.4158047037,"v":302693.6081191055,"t":1713340800}
+{"o":65.4158047037,"h":65.9538924048,"l":65.1831841961,"c":65.5806671582,"v":258475.2606342333,"t":1713344400}
+{"o":65.5806671582,"h":65.9486476692,"l":64.2883044149,"c":64.763741867,"v":295059.4729951971,"t":1713348000}
+{"o":64.763741867,"h":65.5748657254,"l":63.5693775793,"c":63.981354033,"v":326720.6221798515,"t":1713351600}
+{"o":63.981354033,"h":64.4130150813,"l":62.3078146144,"c":62.9917687932,"v":465679.0017669807,"t":1713355200}
+{"o":62.9917687932,"h":64.4112841741,"l":62.7283001004,"c":63.7369703884,"v":459972.617144022,"t":1713358800}
+{"o":63.7369703884,"h":66.4436328036,"l":61.2501601704,"c":64.3375517452,"v":886943.5829721757,"t":1713362400}
+{"o":64.3375517452,"h":66.6281652417,"l":62.3003730292,"c":64.1538546641,"v":865701.9316827902,"t":1713366000}
+{"o":64.1538546641,"h":66.3820295589,"l":62.3134826136,"c":63.7933365058,"v":730672.6060309621,"t":1713369600}
+{"o":63.7933365058,"h":66.1924084907,"l":61.8281667894,"c":63.9603857198,"v":525562.1256990272,"t":1713373200}
+{"o":63.9603857198,"h":66.580810917,"l":61.6789220759,"c":63.3990029977,"v":705828.6854560752,"t":1713376800}
+{"o":63.3990029977,"h":64.1881707646,"l":62.0586909031,"c":63.2918470464,"v":415691.2986604889,"t":1713380400}
+{"o":63.2918470464,"h":64.5770973213,"l":61.9376382204,"c":63.1379979282,"v":447041.103409173,"t":1713384000}
+{"o":63.1379979282,"h":65.2163770851,"l":62.4212057437,"c":63.249815009,"v":466633.1323214824,"t":1713387600}
+{"o":63.249815009,"h":63.4508127905,"l":62.6191639912,"c":63.0425095274,"v":344467.4721597774,"t":1713391200}
+{"o":63.0425095274,"h":63.9856731673,"l":61.1009299405,"c":62.3456366892,"v":408985.7742606053,"t":1713394800}
+{"o":62.3456366892,"h":64.3208783934,"l":61.3348876556,"c":62.919486161,"v":465563.6499205359,"t":1713398400}
+{"o":62.919486161,"h":63.8161682782,"l":62.0162036667,"c":62.83193396,"v":436511.6845951354,"t":1713402000}
+{"o":62.83193396,"h":63.4562927376,"l":61.7679217673,"c":63.075420648,"v":409495.0909902726,"t":1713405600}
+{"o":63.075420648,"h":64.2894609098,"l":62.2305756195,"c":63.1190774866,"v":393341.7563250946,"t":1713409200}
+{"o":63.1190774866,"h":64.0410003781,"l":62.4618759265,"c":62.853658818,"v":317625.1867607132,"t":1713412800}
+{"o":62.853658818,"h":63.6807191042,"l":61.7363351111,"c":61.9676711676,"v":350877.6387761604,"t":1713416400}
+{"o":61.9676711676,"h":63.168195149,"l":60.3079774608,"c":62.0211995313,"v":351622.1450925994,"t":1713420000}
+{"o":62.0211995313,"h":62.3661447933,"l":60.6646105409,"c":61.2038290357,"v":484118.699390528,"t":1713423600}
+{"o":61.2038290357,"h":62.8772427258,"l":60.4001624647,"c":61.7955797631,"v":374361.8201169322,"t":1713427200}
+{"o":61.7955797631,"h":62.5104725989,"l":60.7846504888,"c":61.4328650613,"v":315533.0744262657,"t":1713430800}
+{"o":61.4328650613,"h":62.8482751927,"l":60.8957174046,"c":62.2049815597,"v":312143.172788978,"t":1713434400}
+{"o":62.2049815597,"h":64.1744921982,"l":60.7576773235,"c":62.1469997106,"v":488162.9361085122,"t":1713438000}
+{"o":62.1469997106,"h":63.0248870399,"l":60.4314862794,"c":61.202275398,"v":378663.9065129234,"t":1713441600}
+{"o":61.202275398,"h":62.395409282,"l":60.6805623973,"c":62.1588915487,"v":422039.042263229,"t":1713445200}
+{"o":62.1588915487,"h":64.6233586225,"l":59.8364312176,"c":62.7517143273,"v":652353.3702376384,"t":1713448800}
+{"o":62.7517143273,"h":63.9822216171,"l":61.9848223253,"c":62.8416737498,"v":570378.2843419776,"t":1713452400}
+{"o":62.8416737498,"h":63.8861764489,"l":62.4761877686,"c":62.8977932539,"v":515973.2355639433,"t":1713456000}
+{"o":62.8977932539,"h":63.4657311942,"l":61.0630551932,"c":61.9619458361,"v":424399.9685956915,"t":1713459600}
+{"o":61.9619458361,"h":63.2868807839,"l":61.3335650237,"c":62.9059874708,"v":424704.3443189972,"t":1713463200}
+{"o":62.9059874708,"h":64.2342925024,"l":62.5352371062,"c":63.3551754684,"v":349472.7115840413,"t":1713466800}
+{"o":63.3551754684,"h":63.7950861461,"l":63.0117145239,"c":63.4606777269,"v":315901.0752826205,"t":1713470400}
+{"o":63.4606777269,"h":64.1878894601,"l":63.2133707989,"c":63.6735462651,"v":335993.301612909,"t":1713474000}
+{"o":63.6735462651,"h":65.129193074,"l":62.9270986607,"c":64.1721388505,"v":417364.8136475046,"t":1713477600}
+{"o":64.1721388505,"h":64.5600411944,"l":63.66348451,"c":63.7826858431,"v":314456.4572736385,"t":1713481200}
+{"o":63.7826858431,"h":64.6758335523,"l":61.9753607161,"c":62.7456075626,"v":370153.9155836503,"t":1713484800}
+{"o":62.7456075626,"h":65.1343514103,"l":58.917604515,"c":62.0230754834,"v":901530.1892131292,"t":1713488400}
+{"o":62.0230754834,"h":63.9197909341,"l":59.1229848165,"c":63.7472944612,"v":1152533.0436428897,"t":1713492000}
+{"o":63.7472944612,"h":65.6453869384,"l":61.0697837615,"c":63.0302520871,"v":799956.2619702454,"t":1713495600}
+{"o":63.0302520871,"h":64.9754914179,"l":61.7904225641,"c":63.3098837064,"v":596129.4713650664,"t":1713499200}
+{"o":63.3098837064,"h":63.9060508463,"l":62.1762025453,"c":63.1011399231,"v":488440.2804985644,"t":1713502800}
+{"o":63.1011399231,"h":66.3654422637,"l":60.1278689827,"c":63.4420387315,"v":649990.5659045799,"t":1713506400}
+{"o":63.4420387315,"h":64.5497252389,"l":62.0087642132,"c":62.8222921698,"v":577583.4835150483,"t":1713510000}
+{"o":62.8222921698,"h":63.8324019087,"l":61.045826809,"c":61.6683613395,"v":475353.1645663497,"t":1713513600}
+{"o":61.6683613395,"h":62.2421371019,"l":61.0857314898,"c":61.6796240629,"v":347235.0452411236,"t":1713517200}
+{"o":61.6796240629,"h":62.5135068651,"l":61.4842837916,"c":62.2406301349,"v":381244.4026588744,"t":1713520800}
+{"o":62.2406301349,"h":62.7087998469,"l":61.9715119696,"c":62.0634264664,"v":390772.5572082713,"t":1713524400}
+{"o":62.0634264664,"h":62.8324682961,"l":61.3946868164,"c":62.2320922744,"v":444354.9073410277,"t":1713528000}
+{"o":62.2320922744,"h":63.0278837197,"l":61.7434493889,"c":62.4832574636,"v":451873.6677071032,"t":1713531600}
+{"o":62.4832574636,"h":64.5881322005,"l":60.7848966137,"c":63.3916667749,"v":495051.9188543168,"t":1713535200}
+{"o":63.3916667749,"h":64.3604545406,"l":63.0273282518,"c":63.6534393102,"v":449721.1448740478,"t":1713538800}
+{"o":63.6534393102,"h":64.5839505843,"l":62.1835300892,"c":63.0567874467,"v":560326.7344234071,"t":1713542400}
+{"o":63.0567874467,"h":64.1617001498,"l":62.4943415269,"c":63.2707130553,"v":409616.3158919667,"t":1713546000}
+{"o":63.2707130553,"h":63.7562993287,"l":62.4134607142,"c":63.0116210856,"v":299820.5662146746,"t":1713549600}
+{"o":63.0116210856,"h":63.4699393694,"l":62.622931877,"c":63.1636442287,"v":279358.4275881654,"t":1713553200}
+{"o":63.1636442287,"h":63.2219362015,"l":61.5387151898,"c":62.0758293216,"v":367011.438575991,"t":1713556800}
+{"o":62.0758293216,"h":62.8835916623,"l":62.0143916284,"c":62.6936599615,"v":287598.758495897,"t":1713560400}
+{"o":62.6936599615,"h":63.5889723147,"l":62.1132308302,"c":62.3487518892,"v":279718.2741410245,"t":1713564000}
+{"o":62.3487518892,"h":63.6451400361,"l":60.8023341701,"c":62.221724856,"v":476403.0054871532,"t":1713567600}
+{"o":62.221724856,"h":63.9034022468,"l":61.3698335185,"c":62.1816097395,"v":474174.391523924,"t":1713571200}
+{"o":62.1816097395,"h":63.0370022205,"l":60.9980944548,"c":62.0508121209,"v":337699.4531188287,"t":1713574800}
+{"o":62.0508121209,"h":62.7396530542,"l":61.7663516389,"c":62.3165268332,"v":294889.8829891281,"t":1713578400}
+{"o":62.3165268332,"h":62.5060658963,"l":61.9999810959,"c":62.1979154212,"v":222746.1790676975,"t":1713582000}
+{"o":62.1979154212,"h":63.3302814196,"l":61.8754139238,"c":63.2427844935,"v":257405.5863379138,"t":1713585600}
+{"o":63.2427844935,"h":63.363009326,"l":62.5097519455,"c":62.7758313286,"v":314726.4566473659,"t":1713589200}
+{"o":62.7758313286,"h":63.3447749232,"l":62.3778909676,"c":62.8993387312,"v":218937.6522180628,"t":1713592800}
+{"o":62.8993387312,"h":63.1744875127,"l":62.5998201917,"c":62.6994552534,"v":184996.9053177467,"t":1713596400}
+{"o":62.6994552534,"h":63.2711169909,"l":62.0239838521,"c":62.5181881313,"v":207895.9606224756,"t":1713600000}
+{"o":62.5181881313,"h":62.663924429,"l":61.504856597,"c":61.9194279619,"v":264464.9634160139,"t":1713603600}
+{"o":61.9194279619,"h":62.279018965,"l":61.5257620468,"c":62.0716418229,"v":253443.6823630869,"t":1713607200}
+{"o":62.0716418229,"h":62.4092527187,"l":61.8157957134,"c":62.1358290188,"v":203107.7843848726,"t":1713610800}
+{"o":62.1358290188,"h":62.7948829111,"l":61.8853060288,"c":62.4918595723,"v":217825.281212581,"t":1713614400}
+{"o":62.4918595723,"h":62.9628323001,"l":62.1980594567,"c":62.3367948278,"v":267867.7865837935,"t":1713618000}
+{"o":62.3367948278,"h":62.7191262735,"l":62.0720518578,"c":62.4998973267,"v":226996.2691306739,"t":1713621600}
+{"o":62.4998973267,"h":64.5198498505,"l":61.1533983854,"c":63.395077742,"v":345533.5685664486,"t":1713625200}
+{"o":63.395077742,"h":63.8199485564,"l":62.1117786788,"c":62.6283080527,"v":505951.5177773365,"t":1713628800}
+{"o":62.6283080527,"h":64.1853939865,"l":61.7154359863,"c":63.0863159064,"v":535145.5399038843,"t":1713632400}
+{"o":63.0863159064,"h":63.6642140679,"l":62.2282392325,"c":62.9053503751,"v":387363.1013315722,"t":1713636000}
+{"o":62.9053503751,"h":63.8755221912,"l":62.6171506295,"c":63.1850046105,"v":340042.044082202,"t":1713639600}
+{"o":63.1850046105,"h":63.6980847826,"l":62.8981709895,"c":63.249924407,"v":405820.6748062154,"t":1713643200}
+{"o":63.249924407,"h":63.4953571779,"l":62.8135762623,"c":62.999548281,"v":275256.593144941,"t":1713646800}
+{"o":62.999548281,"h":63.125630676,"l":62.3476417997,"c":62.4003877427,"v":252341.284784655,"t":1713650400}
+{"o":62.4003877427,"h":63.3094034567,"l":62.3208583245,"c":63.1830897642,"v":275683.9639396133,"t":1713654000}
+{"o":63.1830897642,"h":63.2235106216,"l":61.8744826149,"c":62.1010669585,"v":288602.8217692015,"t":1713657600}
+{"o":62.1010669585,"h":62.8898891061,"l":62.0935117673,"c":62.4787316355,"v":284947.0110786507,"t":1713661200}
+{"o":62.4787316355,"h":63.5639161689,"l":62.3251460584,"c":63.5332063688,"v":312941.3320722718,"t":1713664800}
+{"o":63.5332063688,"h":64.182220714,"l":62.804872765,"c":62.9493686939,"v":285516.8493505552,"t":1713668400}
+{"o":62.9493686939,"h":63.2479636791,"l":62.6341381399,"c":63.0872913705,"v":216496.4236926039,"t":1713672000}
+{"o":63.0872913705,"h":63.4529518509,"l":62.6482393036,"c":62.8640568216,"v":355192.6788405213,"t":1713675600}
+{"o":62.8640568216,"h":63.4497254539,"l":62.6963563213,"c":63.1385220323,"v":254596.3307824193,"t":1713679200}
+{"o":63.1385220323,"h":63.3570947741,"l":62.744471398,"c":63.1391677731,"v":193615.1937114109,"t":1713682800}
+{"o":63.1391677731,"h":63.7972289829,"l":63.0533052752,"c":63.3516697466,"v":209727.8039736763,"t":1713686400}
+{"o":63.3516697466,"h":64.0258406987,"l":63.0286714394,"c":63.5032804575,"v":233264.482442673,"t":1713690000}
+{"o":63.5032804575,"h":64.0908269196,"l":62.8608377018,"c":63.8227503984,"v":291592.9010704588,"t":1713693600}
+{"o":63.8227503984,"h":64.7587846905,"l":63.4931675359,"c":64.040483761,"v":309246.068118265,"t":1713697200}
+{"o":64.040483761,"h":64.1532430279,"l":63.3094807418,"c":63.462916167,"v":260645.1240912423,"t":1713700800}
+{"o":63.462916167,"h":64.7259641491,"l":62.8179579147,"c":63.9031044832,"v":336176.9968126808,"t":1713704400}
+{"o":63.9031044832,"h":64.3789225304,"l":63.707062859,"c":63.9391208874,"v":290449.8963647134,"t":1713708000}
+{"o":63.9391208874,"h":64.724843873,"l":63.4201620005,"c":63.9829867382,"v":288551.2856878344,"t":1713711600}
+{"o":63.9829867382,"h":65.6249993888,"l":62.2147556942,"c":64.4552554757,"v":466849.0084808441,"t":1713715200}
+{"o":64.4552554757,"h":65.0272098719,"l":57.9241299077,"c":63.7247740926,"v":275078.2799058381,"t":1713718800}
+{"o":63.7247740926,"h":63.8507861282,"l":63.368677273,"c":63.5784100597,"v":271419.7631040406,"t":1713722400}
+{"o":63.5784100597,"h":63.9256037404,"l":63.3243294699,"c":63.3243294699,"v":314263.0081213821,"t":1713726000}
+{"o":63.3243294699,"h":63.9236310822,"l":63.0881559146,"c":63.8550704665,"v":347434.0069279847,"t":1713729600}
+{"o":63.8550704665,"h":64.5636866862,"l":62.7163829282,"c":63.4211498747,"v":355732.5276305946,"t":1713733200}
+{"o":63.4211498747,"h":64.0849349752,"l":63.2095052747,"c":63.4306700924,"v":304934.1354142224,"t":1713736800}
+{"o":63.4306700924,"h":63.6723244262,"l":63.0611173781,"c":63.3808012611,"v":260560.8322578573,"t":1713740400}
+{"o":63.3808012611,"h":64.0765205505,"l":63.1712053145,"c":63.4353380216,"v":269083.84799993,"t":1713744000}
+{"o":63.4353380216,"h":64.4722200701,"l":62.6741020426,"c":62.6741020426,"v":355947.9397039328,"t":1713747600}
+{"o":62.6741020426,"h":63.2013266473,"l":62.099990338,"c":62.7162545738,"v":342000.8932391491,"t":1713751200}
+{"o":62.7162545738,"h":64.4183340434,"l":61.6021697627,"c":62.8735159203,"v":299490.7995962728,"t":1713754800}
+{"o":62.8735159203,"h":63.5354566167,"l":62.5104380382,"c":62.9442936314,"v":297241.1849041387,"t":1713758400}
+{"o":62.9442936314,"h":63.9138786404,"l":62.8226055799,"c":63.8726283462,"v":251441.2370948133,"t":1713762000}
+{"o":63.8726283462,"h":65.273704577,"l":63.516869072,"c":64.3461764008,"v":429280.9860857159,"t":1713765600}
+{"o":64.3461764008,"h":66.3425123381,"l":63.7730913217,"c":64.6787929292,"v":330641.5687011236,"t":1713769200}
+{"o":64.6787929292,"h":65.2390835209,"l":63.7575744784,"c":64.5136336789,"v":305913.4206455367,"t":1713772800}
+{"o":64.5136336789,"h":65.0958447052,"l":63.6596401877,"c":64.3655510409,"v":253498.479784351,"t":1713776400}
+{"o":64.3655510409,"h":64.7183605161,"l":64.1802767466,"c":64.4456665659,"v":285982.3980565427,"t":1713780000}
+{"o":64.4456665659,"h":64.5682115535,"l":63.2643967195,"c":63.930974391,"v":279274.031050755,"t":1713783600}
+{"o":63.930974391,"h":64.5960591455,"l":63.8807893976,"c":64.3108384454,"v":359558.0472683097,"t":1713787200}
+{"o":64.3108384454,"h":65.490092838,"l":63.7746558191,"c":65.0900623557,"v":432568.2120225175,"t":1713790800}
+{"o":65.0900623557,"h":65.4015519442,"l":64.5443362606,"c":64.7216837088,"v":904142.4545864754,"t":1713794400}
+{"o":64.7216837088,"h":65.236494484,"l":63.9724144106,"c":65.0297657087,"v":1965117.5336188411,"t":1713798000}
+{"o":65.0297657087,"h":65.6960371936,"l":63.984392192,"c":64.7590002295,"v":1450526.6916329397,"t":1713801600}
+{"o":64.7590002295,"h":65.8807179512,"l":63.7631489242,"c":64.6280313439,"v":1078543.496209017,"t":1713805200}
+{"o":64.6280313439,"h":64.8207715746,"l":64.1270743158,"c":64.2275775512,"v":818936.6076877922,"t":1713808800}
+{"o":64.2275775512,"h":64.5351963118,"l":63.8713668896,"c":64.4144061508,"v":406256.5591433957,"t":1713812400}
+{"o":64.4144061508,"h":64.8805408719,"l":64.1977571705,"c":64.5304288783,"v":356174.8477916809,"t":1713816000}
+{"o":64.5304288783,"h":64.9464418735,"l":64.2754550062,"c":64.8528339913,"v":402111.4788343905,"t":1713819600}
+{"o":64.8528339913,"h":66.0896855396,"l":64.6924145917,"c":65.8316865245,"v":412629.6508134464,"t":1713823200}
+{"o":65.8316865245,"h":66.110710467,"l":64.8701333318,"c":65.0153470456,"v":404039.5133132153,"t":1713826800}
+{"o":65.0153470456,"h":66.3245857033,"l":64.8672530275,"c":65.834281534,"v":395479.1849457643,"t":1713830400}
+{"o":65.834281534,"h":65.9632284007,"l":64.78426547,"c":64.9460930661,"v":425663.0251489971,"t":1713834000}
+{"o":64.9460930661,"h":65.6492213446,"l":64.5117182553,"c":64.9800851162,"v":406019.4260208644,"t":1713837600}
+{"o":64.9800851162,"h":65.7012720017,"l":64.3357664889,"c":64.7234920506,"v":413517.4601956417,"t":1713841200}
+{"o":36.8134894328,"h":37.0269092238,"l":36.4922980275,"c":36.8134894328,"v":254708.9053018839,"t":1706644800}
+{"o":36.8134894328,"h":37.0796914019,"l":36.40120744,"c":36.6037799446,"v":243359.4251258274,"t":1706648400}
+{"o":36.6037799446,"h":36.8714065232,"l":36.0960878723,"c":36.4277309529,"v":253265.2045046069,"t":1706652000}
+{"o":36.4277309529,"h":37.6088621769,"l":35.5879830473,"c":36.5681267534,"v":446653.4452346667,"t":1706655600}
+{"o":36.5681267534,"h":37.3884679349,"l":35.4465688413,"c":36.9335734549,"v":670123.3486197024,"t":1706659200}
+{"o":36.9335734549,"h":37.3347703012,"l":36.4669517107,"c":36.9747240201,"v":371207.5218489452,"t":1706662800}
+{"o":36.9747240201,"h":37.2230765844,"l":36.4468293631,"c":36.740669096,"v":322986.2033315551,"t":1706666400}
+{"o":36.740669096,"h":37.049883811,"l":36.5808105527,"c":36.8949682045,"v":222325.6665220621,"t":1706670000}
+{"o":36.8949682045,"h":37.1109643801,"l":36.5288656424,"c":36.8314729818,"v":243060.5723767517,"t":1706673600}
+{"o":36.8314729818,"h":37.5481777927,"l":36.7949698044,"c":37.1185425676,"v":269591.0526221259,"t":1706677200}
+{"o":37.1185425676,"h":37.4775801308,"l":36.6363902717,"c":37.1592180196,"v":241828.7711431718,"t":1706680800}
+{"o":37.1592180196,"h":37.6621630443,"l":36.9314269279,"c":37.4589131805,"v":226994.441033608,"t":1706684400}
+{"o":37.4589131805,"h":37.7849544868,"l":37.1498510669,"c":37.4436353848,"v":249765.1447554036,"t":1706688000}
+{"o":37.4436353848,"h":38.1101771077,"l":36.7186931792,"c":37.1867811685,"v":294952.8326217551,"t":1706691600}
+{"o":37.1867811685,"h":37.7308547315,"l":36.5916966342,"c":36.9527231558,"v":426690.0097567801,"t":1706695200}
+{"o":36.9527231558,"h":37.6878686645,"l":36.5873369928,"c":37.2459770729,"v":292557.0559021994,"t":1706698800}
+{"o":37.2459770729,"h":37.5563628607,"l":36.9735798999,"c":37.211213233,"v":273077.6631549939,"t":1706702400}
+{"o":37.211213233,"h":37.7918786435,"l":36.8156593677,"c":37.3554524761,"v":473994.8237963589,"t":1706706000}
+{"o":37.3554524761,"h":38.3142535258,"l":36.785989423,"c":37.3003415626,"v":859244.7539476213,"t":1706709600}
+{"o":37.3003415626,"h":38.7108143384,"l":35.7102237532,"c":37.416765514,"v":2038057.0944809732,"t":1706713200}
+{"o":37.416765514,"h":39.1639575406,"l":36.9887592088,"c":37.9992937218,"v":1330862.9644074154,"t":1706716800}
+{"o":37.9992937218,"h":38.5282368923,"l":37.4512997392,"c":38.0801868147,"v":825776.4795119212,"t":1706720400}
+{"o":38.0801868147,"h":38.1215482932,"l":37.5038137853,"c":37.7220322861,"v":645092.0419196255,"t":1706724000}
+{"o":37.7220322861,"h":38.0291646437,"l":37.0288179402,"c":37.5197595323,"v":752235.2913658905,"t":1706727600}
+{"o":37.5197595323,"h":38.2008872791,"l":36.3180956444,"c":36.9313942222,"v":742026.5984953645,"t":1706731200}
+{"o":36.9313942222,"h":37.4775189553,"l":36.0816998473,"c":36.9330826505,"v":728855.8677508995,"t":1706734800}
+{"o":36.9330826505,"h":37.6652541951,"l":36.5678837947,"c":37.0537616691,"v":544509.3500164781,"t":1706738400}
+{"o":37.0537616691,"h":37.2228853907,"l":36.509094658,"c":36.9320543447,"v":439570.0612607822,"t":1706742000}
+{"o":36.9320543447,"h":37.1680659787,"l":36.3799249564,"c":37.0463462464,"v":549106.8277802914,"t":1706745600}
+{"o":37.0463462464,"h":37.7735179913,"l":35.5261504449,"c":36.4489855239,"v":832060.8154415245,"t":1706749200}
+{"o":36.4489855239,"h":36.6189365968,"l":36.1804464672,"c":36.5145272804,"v":567053.6504477327,"t":1706752800}
+{"o":36.5145272804,"h":36.5729240842,"l":34.9542264122,"c":35.0393343512,"v":491464.8519013164,"t":1706756400}
+{"o":35.0393343512,"h":35.3256953312,"l":34.8164622777,"c":35.2630789136,"v":575763.9449157176,"t":1706760000}
+{"o":35.2630789136,"h":35.3719980452,"l":35.00739638,"c":35.270586585,"v":481014.6958824941,"t":1706763600}
+{"o":35.270586585,"h":35.5317420109,"l":34.8974623022,"c":35.5016066366,"v":460931.0043826749,"t":1706767200}
+{"o":35.5016066366,"h":36.0533770578,"l":35.4018430444,"c":35.7961720054,"v":372697.0978777777,"t":1706770800}
+{"o":35.7961720054,"h":35.9330047219,"l":35.6201850987,"c":35.8774992696,"v":330707.3750519531,"t":1706774400}
+{"o":35.8774992696,"h":36.1893225577,"l":35.6941988271,"c":36.1016906562,"v":380885.4481914534,"t":1706778000}
+{"o":36.1016906562,"h":36.4336569176,"l":35.8242589677,"c":36.0995106525,"v":341595.727804534,"t":1706781600}
+{"o":36.0995106525,"h":36.1962888803,"l":35.7126435308,"c":35.7948674913,"v":387722.2014397899,"t":1706785200}
+{"o":35.7948674913,"h":35.9779943822,"l":35.6407192354,"c":35.7200943226,"v":399029.1102077415,"t":1706788800}
+{"o":35.7200943226,"h":36.3988592206,"l":35.5057673879,"c":36.2260366114,"v":356016.3559200246,"t":1706792400}
+{"o":36.2260366114,"h":36.8458034316,"l":34.9339761572,"c":35.4131693279,"v":457431.4626609093,"t":1706796000}
+{"o":35.4131693279,"h":35.6766127452,"l":35.1304200366,"c":35.1680319204,"v":449673.6392058285,"t":1706799600}
+{"o":35.1680319204,"h":35.5760318298,"l":34.738142654,"c":35.5640283534,"v":461955.4281569499,"t":1706803200}
+{"o":35.5640283534,"h":35.9875446952,"l":35.4964287286,"c":35.7718936931,"v":406967.0252344816,"t":1706806800}
+{"o":35.7718936931,"h":36.2770182536,"l":35.5879860017,"c":36.0275323827,"v":394822.2450740691,"t":1706810400}
+{"o":36.0275323827,"h":36.7266463601,"l":35.8816070316,"c":36.7014659265,"v":372455.9472717063,"t":1706814000}
+{"o":36.7014659265,"h":36.7495698008,"l":36.3328815478,"c":36.4500313747,"v":366095.5656880344,"t":1706817600}
+{"o":36.4500313747,"h":36.7655331714,"l":36.4151433496,"c":36.7099157187,"v":458839.3317865434,"t":1706821200}
+{"o":36.7099157187,"h":36.9179559033,"l":36.3418868474,"c":36.5495805462,"v":330167.6179407946,"t":1706824800}
+{"o":36.5495805462,"h":36.9013121658,"l":36.5090444835,"c":36.825360639,"v":332714.7101273989,"t":1706828400}
+{"o":36.825360639,"h":37.4729788347,"l":36.6170862418,"c":37.1443429135,"v":483296.58314827,"t":1706832000}
+{"o":37.1443429135,"h":37.3090185428,"l":36.6605763281,"c":36.697186319,"v":316162.6868195315,"t":1706835600}
+{"o":36.697186319,"h":37.1488076545,"l":36.501930951,"c":37.1230876528,"v":312308.5287190044,"t":1706839200}
+{"o":37.1230876528,"h":37.3693886383,"l":37.003489272,"c":37.0075050824,"v":270388.3935785933,"t":1706842800}
+{"o":37.0075050824,"h":37.1573488887,"l":36.8614984298,"c":36.9968971696,"v":259486.4617879156,"t":1706846400}
+{"o":36.9968971696,"h":37.1992415156,"l":36.7762877402,"c":37.1162184356,"v":268780.4686308493,"t":1706850000}
+{"o":37.1162184356,"h":37.4951489415,"l":36.7635110522,"c":37.1216798536,"v":227039.2824696765,"t":1706853600}
+{"o":37.1216798536,"h":37.6048672509,"l":36.9616559069,"c":37.3932098661,"v":304179.8853404534,"t":1706857200}
+{"o":37.3932098661,"h":37.4701832842,"l":36.9242546293,"c":37.082193789,"v":316819.399785143,"t":1706860800}
+{"o":37.082193789,"h":37.4172285189,"l":36.8771466865,"c":37.0497129915,"v":286419.7325626496,"t":1706864400}
+{"o":37.0497129915,"h":37.6558070652,"l":36.552693471,"c":37.0754609059,"v":307741.2684979285,"t":1706868000}
+{"o":37.0754609059,"h":37.1883475983,"l":36.7846056176,"c":36.9446268655,"v":190413.4971192718,"t":1706871600}
+{"o":36.9446268655,"h":37.3406345035,"l":36.7294233075,"c":36.9416384549,"v":224972.6255244898,"t":1706875200}
+{"o":36.9416384549,"h":37.2214946548,"l":35.6541132402,"c":36.1237239641,"v":441982.3313917469,"t":1706878800}
+{"o":36.1237239641,"h":36.4505099723,"l":35.886302304,"c":36.1840221057,"v":347741.3777551379,"t":1706882400}
+{"o":36.1840221057,"h":37.0329148205,"l":35.6909249219,"c":36.4815345834,"v":432740.3336562858,"t":1706886000}
+{"o":36.4815345834,"h":36.7663646934,"l":35.8206873012,"c":35.8736352149,"v":377829.9123817161,"t":1706889600}
+{"o":35.8736352149,"h":36.46125898,"l":35.4934324066,"c":36.0273385156,"v":306671.3384007906,"t":1706893200}
+{"o":36.0273385156,"h":36.1877996446,"l":35.6660845829,"c":35.9744910251,"v":293444.8619507878,"t":1706896800}
+{"o":35.9744910251,"h":36.0600845047,"l":35.2415937366,"c":35.5283374084,"v":242255.3007103463,"t":1706900400}
+{"o":35.5283374084,"h":35.6774581363,"l":35.3433020708,"c":35.4238460411,"v":269863.0985483568,"t":1706904000}
+{"o":35.4238460411,"h":35.7190585969,"l":35.3898680861,"c":35.5907704476,"v":282860.5283261436,"t":1706907600}
+{"o":35.5907704476,"h":35.9751690197,"l":35.2188519349,"c":35.6032253103,"v":233090.9183157389,"t":1706911200}
+{"o":35.6032253103,"h":35.9260830782,"l":35.4713528959,"c":35.8407782292,"v":269226.1132008649,"t":1706914800}
+{"o":35.8407782292,"h":36.0612798818,"l":35.4018093677,"c":35.4390452873,"v":282746.6268593253,"t":1706918400}
+{"o":35.4390452873,"h":35.6011660793,"l":35.1289581423,"c":35.2475098952,"v":267828.5493692312,"t":1706922000}
+{"o":35.2475098952,"h":35.7017817705,"l":34.9898385615,"c":35.4734096669,"v":305444.399508568,"t":1706925600}
+{"o":35.4734096669,"h":35.8147470137,"l":35.3644350136,"c":35.5847351493,"v":229491.9674944391,"t":1706929200}
+{"o":35.5847351493,"h":35.7955181336,"l":35.5700703739,"c":35.7508212086,"v":193134.3304585979,"t":1706932800}
+{"o":35.7508212086,"h":36.0022323962,"l":35.6391414734,"c":35.967346229,"v":158018.6242152501,"t":1706936400}
+{"o":35.967346229,"h":36.1175504663,"l":35.8411659956,"c":35.9516204222,"v":131673.4587485273,"t":1706940000}
+{"o":35.9516204222,"h":36.4699289971,"l":35.6247760945,"c":36.1702634711,"v":173541.9782241105,"t":1706943600}
+{"o":36.1702634711,"h":36.5215784797,"l":35.9494735012,"c":36.242622594,"v":155674.0137191898,"t":1706947200}
+{"o":36.242622594,"h":36.511707079,"l":35.9487593124,"c":36.1837692201,"v":132802.6977727691,"t":1706950800}
+{"o":36.1837692201,"h":36.3290043777,"l":35.9050424672,"c":35.9878799079,"v":126149.2468797212,"t":1706954400}
+{"o":35.9878799079,"h":36.2897204542,"l":35.7672337507,"c":36.1528388981,"v":131275.1948889066,"t":1706958000}
+{"o":36.1528388981,"h":36.2588533867,"l":35.9212086205,"c":35.9788336142,"v":143347.8927971573,"t":1706961600}
+{"o":35.9788336142,"h":36.0363688839,"l":35.6639631526,"c":35.7291222638,"v":192076.302101454,"t":1706965200}
+{"o":35.7291222638,"h":36.0785017244,"l":35.5666248056,"c":35.8888498451,"v":208788.5126249893,"t":1706968800}
+{"o":35.8888498451,"h":37.8149222791,"l":35.5164107173,"c":36.0129240598,"v":289234.7908633727,"t":1706972400}
+{"o":36.0129240598,"h":36.2639793004,"l":35.7804245246,"c":35.7823715646,"v":220082.832062942,"t":1706976000}
+{"o":35.7823715646,"h":36.3147939139,"l":35.662721776,"c":35.9785485492,"v":200105.3576777143,"t":1706979600}
+{"o":35.9785485492,"h":36.3959485375,"l":35.5584675696,"c":36.0726256954,"v":204498.5986656741,"t":1706983200}
+{"o":36.0726256954,"h":36.2793585761,"l":35.6118313286,"c":35.9259335475,"v":182886.7014501461,"t":1706986800}
+{"o":35.9259335475,"h":36.4221971493,"l":35.8103411017,"c":36.3116422904,"v":188786.7336643003,"t":1706990400}
+{"o":36.3116422904,"h":36.4477692568,"l":36.1847834851,"c":36.2705279542,"v":188250.2565707398,"t":1706994000}
+{"o":36.2705279542,"h":36.4889003604,"l":36.2261787849,"c":36.317422588,"v":247023.8728247282,"t":1706997600}
+{"o":36.317422588,"h":36.7380991219,"l":36.1760236046,"c":36.6224889841,"v":187604.5870401397,"t":1707001200}
+{"o":36.6224889841,"h":36.6628068533,"l":36.2555595267,"c":36.6257145458,"v":287014.2594912978,"t":1707004800}
+{"o":36.6257145458,"h":36.8432457249,"l":36.4427106898,"c":36.808265282,"v":299979.9611451852,"t":1707008400}
+{"o":36.808265282,"h":36.844911078,"l":36.6874763519,"c":36.699785352,"v":175207.9748387977,"t":1707012000}
+{"o":36.699785352,"h":36.9330853884,"l":36.699785352,"c":36.7864793248,"v":159786.2787017773,"t":1707015600}
+{"o":36.7864793248,"h":36.7889885747,"l":36.334897015,"c":36.4746193128,"v":248532.5416499487,"t":1707019200}
+{"o":36.4746193128,"h":36.7151644754,"l":36.4056954643,"c":36.4810929487,"v":185652.0818583232,"t":1707022800}
+{"o":36.4810929487,"h":36.9656787895,"l":36.2473054459,"c":36.6757618426,"v":195911.3821645222,"t":1707026400}
+{"o":36.6757618426,"h":36.7976289283,"l":36.338664239,"c":36.4395153522,"v":175994.6732851553,"t":1707030000}
+{"o":36.4395153522,"h":36.8025274377,"l":36.3677848974,"c":36.5466685327,"v":166608.8520434316,"t":1707033600}
+{"o":36.5466685327,"h":37.0618665774,"l":36.1289861801,"c":36.6243756789,"v":216157.7527920226,"t":1707037200}
+{"o":36.6243756789,"h":36.6694588542,"l":36.4091449431,"c":36.5075520392,"v":133201.9463774129,"t":1707040800}
+{"o":36.5075520392,"h":36.9319945192,"l":36.2688474739,"c":36.6225601381,"v":180758.5881405011,"t":1707044400}
+{"o":36.6225601381,"h":36.7854931357,"l":36.5502799561,"c":36.5515953735,"v":162606.1530392041,"t":1707048000}
+{"o":36.5515953735,"h":36.7876390434,"l":36.4308735019,"c":36.5042040101,"v":170012.1794483735,"t":1707051600}
+{"o":36.5042040101,"h":36.6811987336,"l":35.9892119694,"c":36.2921480551,"v":205096.8338023431,"t":1707055200}
+{"o":36.2921480551,"h":36.5786278591,"l":36.2223806835,"c":36.5146842341,"v":203757.1932575277,"t":1707058800}
+{"o":36.5146842341,"h":36.8739721524,"l":36.1867380772,"c":36.3796188588,"v":222380.695375471,"t":1707062400}
+{"o":36.3796188588,"h":36.6818314847,"l":36.2133957023,"c":36.2672253415,"v":213662.9020302273,"t":1707066000}
+{"o":36.2672253415,"h":36.5853916002,"l":36.0189918337,"c":36.3519742014,"v":210726.6051453799,"t":1707069600}
+{"o":36.3519742014,"h":36.5022581549,"l":36.0714348777,"c":36.1484581789,"v":224750.0569974364,"t":1707073200}
+{"o":36.1484581789,"h":36.2740312134,"l":35.8793320904,"c":36.2574421029,"v":367062.7097541162,"t":1707076800}
+{"o":36.2574421029,"h":36.383138758,"l":35.9890094145,"c":36.0642440055,"v":208056.0183559498,"t":1707080400}
+{"o":36.0642440055,"h":36.7454391662,"l":35.6890035165,"c":36.4350940125,"v":241439.2870876085,"t":1707084000}
+{"o":36.4350940125,"h":36.6492138826,"l":36.1487766032,"c":36.4258128988,"v":214932.2439764537,"t":1707087600}
+{"o":36.4258128988,"h":36.9163125383,"l":36.3076850569,"c":36.5944507325,"v":238245.4889224332,"t":1707091200}
+{"o":36.5944507325,"h":37.168069933,"l":36.0684905679,"c":36.6687058207,"v":266614.3437134919,"t":1707094800}
+{"o":36.6687058207,"h":37.0764675651,"l":36.3991428917,"c":36.5596326397,"v":150290.6801067155,"t":1707098400}
+{"o":36.5596326397,"h":37.0381865598,"l":36.3435840604,"c":36.6548717366,"v":169847.7961051007,"t":1707102000}
+{"o":36.6548717366,"h":37.0053799001,"l":36.5061271318,"c":36.7329456638,"v":305884.3063330108,"t":1707105600}
+{"o":36.7329456638,"h":36.7329456638,"l":36.3574689444,"c":36.4977395975,"v":119042.4482514285,"t":1707109200}
+{"o":36.4977395975,"h":36.7232080701,"l":36.1643834027,"c":36.4857859313,"v":114227.5949070358,"t":1707112800}
+{"o":36.4857859313,"h":36.9792655938,"l":36.1567395149,"c":36.5396102506,"v":236578.5629669015,"t":1707116400}
+{"o":36.5396102506,"h":36.630635266,"l":36.078127631,"c":36.23463305,"v":169303.147793989,"t":1707120000}
+{"o":36.23463305,"h":36.3552450482,"l":35.9549388635,"c":36.0588709811,"v":172396.8328818753,"t":1707123600}
+{"o":36.0588709811,"h":36.4396209607,"l":35.9308346414,"c":36.2074857325,"v":189868.0061883919,"t":1707127200}
+{"o":36.2074857325,"h":36.2455100649,"l":36.0701979668,"c":36.1909912549,"v":165520.1520962171,"t":1707130800}
+{"o":36.1909912549,"h":36.2478570574,"l":35.9966426907,"c":36.0735774314,"v":180688.6067178677,"t":1707134400}
+{"o":36.0735774314,"h":36.482724398,"l":35.8865412106,"c":36.220018801,"v":264775.1244445457,"t":1707138000}
+{"o":36.220018801,"h":36.4199648917,"l":35.8607833827,"c":36.079579552,"v":223099.0609671875,"t":1707141600}
+{"o":36.079579552,"h":36.5786981311,"l":35.1783662596,"c":35.7956892352,"v":490184.5618751476,"t":1707145200}
+{"o":35.7956892352,"h":36.0416501513,"l":35.2538055455,"c":35.5718700579,"v":276098.1923446415,"t":1707148800}
+{"o":35.5718700579,"h":35.6635653507,"l":35.3279561397,"c":35.3853013273,"v":248209.7190650632,"t":1707152400}
+{"o":35.3853013273,"h":35.6218836205,"l":35.1950228685,"c":35.3500189335,"v":270991.6857474654,"t":1707156000}
+{"o":35.3500189335,"h":35.760041312,"l":35.0939310069,"c":35.3464994985,"v":227637.3147185863,"t":1707159600}
+{"o":35.3464994985,"h":35.4952498768,"l":34.9668934726,"c":35.4245602644,"v":342790.2205328832,"t":1707163200}
+{"o":35.4245602644,"h":35.6128143836,"l":34.9840122176,"c":35.0084094324,"v":351386.1133102238,"t":1707166800}
+{"o":35.0084094324,"h":35.347233012,"l":34.7572358998,"c":35.1200780304,"v":292566.9871894546,"t":1707170400}
+{"o":35.1200780304,"h":35.5610142343,"l":34.5515314453,"c":34.9723879723,"v":236850.1583041949,"t":1707174000}
+{"o":34.9723879723,"h":35.5651509613,"l":34.8904251209,"c":35.15130264,"v":188605.3333063608,"t":1707177600}
+{"o":35.15130264,"h":35.5305225393,"l":34.9991544799,"c":35.4000817384,"v":283353.3078865416,"t":1707181200}
+{"o":35.4000817384,"h":35.7263723667,"l":34.9214233778,"c":35.250998762,"v":232728.6650425617,"t":1707184800}
+{"o":35.250998762,"h":35.3644992158,"l":34.9537034294,"c":35.095403115,"v":229575.6174874452,"t":1707188400}
+{"o":35.095403115,"h":35.4034288041,"l":34.8421378277,"c":35.1452513712,"v":187321.3777444163,"t":1707192000}
+{"o":35.1452513712,"h":35.3383819062,"l":34.9817529812,"c":35.2922637336,"v":168777.2991296902,"t":1707195600}
+{"o":35.2922637336,"h":35.3648192417,"l":34.8510560018,"c":34.9546206821,"v":119431.0038833623,"t":1707199200}
+{"o":34.9546206821,"h":35.0784575779,"l":34.3968417591,"c":34.5748588101,"v":152573.5204846201,"t":1707202800}
+{"o":34.5748588101,"h":34.769042968,"l":34.5481430536,"c":34.7363276924,"v":164702.3770196449,"t":1707206400}
+{"o":34.7363276924,"h":34.7850452428,"l":34.4450465108,"c":34.5916054083,"v":135139.3271768625,"t":1707210000}
+{"o":34.5916054083,"h":34.5916054083,"l":34.5916054083,"c":34.5916054083,"v":0.0,"t":1707213600}
+{"o":34.5916054083,"h":34.5916054083,"l":34.5916054083,"c":34.5916054083,"v":0.0,"t":1707217200}
+{"o":34.5916054083,"h":34.5916054083,"l":34.5916054083,"c":34.5916054083,"v":0.0,"t":1707220800}
+{"o":34.5916054083,"h":34.5916054083,"l":34.5916054083,"c":34.5916054083,"v":0.0,"t":1707224400}
+{"o":34.5916054083,"h":34.5920675004,"l":33.8783735387,"c":33.9180721973,"v":109042.1375095206,"t":1707228000}
+{"o":33.9180721973,"h":34.4666604114,"l":33.8644334204,"c":34.4389325212,"v":476763.0998275406,"t":1707231600}
+{"o":34.4389325212,"h":34.5999328608,"l":34.1054902271,"c":34.1339175268,"v":364599.5896156921,"t":1707235200}
+{"o":34.1339175268,"h":34.5115652048,"l":34.0775110234,"c":34.5043165271,"v":458454.4849438664,"t":1707238800}
+{"o":34.5043165271,"h":34.9209670964,"l":34.3185124796,"c":34.7313773357,"v":294845.5693096853,"t":1707242400}
+{"o":34.7313773357,"h":35.1987884007,"l":34.2975471468,"c":34.8309639823,"v":311147.1528685571,"t":1707246000}
+{"o":34.8309639823,"h":34.9425932605,"l":34.6793404221,"c":34.7353537949,"v":302862.7754623019,"t":1707249600}
+{"o":34.7353537949,"h":34.9580827127,"l":34.5786144335,"c":34.8207949606,"v":227982.0435059351,"t":1707253200}
+{"o":34.8207949606,"h":35.1190159441,"l":34.7033777814,"c":34.9937338145,"v":253050.824268602,"t":1707256800}
+{"o":34.9937338145,"h":35.0392459974,"l":34.7548094628,"c":34.778571365,"v":227538.7531221563,"t":1707260400}
+{"o":34.778571365,"h":34.9478891326,"l":34.0914051041,"c":34.2798236606,"v":219319.6334864251,"t":1707264000}
+{"o":34.2798236606,"h":34.6269447532,"l":34.2215356646,"c":34.5072455886,"v":267501.3907203535,"t":1707267600}
+{"o":34.5072455886,"h":34.7520162949,"l":34.2281568795,"c":34.4697871555,"v":249881.4414159072,"t":1707271200}
+{"o":34.4697871555,"h":34.6137640423,"l":34.1303673202,"c":34.1369411676,"v":234624.2761913532,"t":1707274800}
+{"o":34.1369411676,"h":34.9850249461,"l":33.8243995178,"c":34.3837480176,"v":248051.5441229618,"t":1707278400}
+{"o":34.3837480176,"h":34.7398239169,"l":34.2494740516,"c":34.6389769779,"v":209191.3279920934,"t":1707282000}
+{"o":34.6389769779,"h":34.8780539886,"l":34.5329827928,"c":34.838968,"v":146368.3902885253,"t":1707285600}
+{"o":34.838968,"h":34.8910539219,"l":34.4658331237,"c":34.5572000415,"v":145160.3073670597,"t":1707289200}
+{"o":34.5572000415,"h":34.6078185528,"l":34.2388194893,"c":34.2504291206,"v":147702.2320166551,"t":1707292800}
+{"o":34.2504291206,"h":34.5166444686,"l":33.9785376135,"c":34.2753397972,"v":171907.1747204405,"t":1707296400}
+{"o":34.2753397972,"h":34.385617792,"l":33.8159496601,"c":34.0940085816,"v":173372.8020391815,"t":1707300000}
+{"o":34.0940085816,"h":34.3922310782,"l":33.8432643654,"c":34.073744205,"v":202984.4751543077,"t":1707303600}
+{"o":34.073744205,"h":34.5380515078,"l":34.015893012,"c":34.1773407631,"v":189889.4843314245,"t":1707307200}
+{"o":34.1773407631,"h":34.234241519,"l":34.0321405898,"c":34.0984160027,"v":216890.0491138249,"t":1707310800}
+{"o":34.0984160027,"h":34.4060969438,"l":33.970167819,"c":34.0725884389,"v":406917.0548476485,"t":1707314400}
+{"o":34.0725884389,"h":34.7445263879,"l":33.9402055526,"c":34.3778060454,"v":526471.5429105287,"t":1707318000}
+{"o":34.3778060454,"h":34.9415205342,"l":34.2810057756,"c":34.6557984413,"v":369678.1934148191,"t":1707321600}
+{"o":34.6557984413,"h":34.9641904769,"l":33.6291688218,"c":34.4911703009,"v":390712.2582164942,"t":1707325200}
+{"o":34.4911703009,"h":34.5996424053,"l":33.814247894,"c":34.0036092421,"v":297709.331606147,"t":1707328800}
+{"o":34.0036092421,"h":34.1115060167,"l":33.6280391972,"c":33.6707270072,"v":238390.497563545,"t":1707332400}
+{"o":33.6707270072,"h":34.2438778672,"l":33.5748529693,"c":34.0012269064,"v":437937.03174916,"t":1707336000}
+{"o":34.0012269064,"h":35.1352474215,"l":33.8992413954,"c":34.8429014041,"v":507748.0988930998,"t":1707339600}
+{"o":34.8429014041,"h":35.1508844978,"l":34.6926510742,"c":35.1192992612,"v":311683.0820614193,"t":1707343200}
+{"o":35.1192992612,"h":35.4387887987,"l":35.0508348672,"c":35.2889283986,"v":235823.7002437995,"t":1707346800}
+{"o":35.2889283986,"h":35.8007665054,"l":35.1761337503,"c":35.5252396765,"v":329117.3905419991,"t":1707350400}
+{"o":35.5252396765,"h":35.9961691018,"l":35.2815945739,"c":35.9153395499,"v":286542.2919226959,"t":1707354000}
+{"o":35.9153395499,"h":36.0127161587,"l":35.6103244534,"c":35.704376622,"v":199544.8170121526,"t":1707357600}
+{"o":35.704376622,"h":35.8410559298,"l":35.4995602723,"c":35.5411646574,"v":147052.5725012216,"t":1707361200}
+{"o":35.5411646574,"h":35.8105705542,"l":35.4944171034,"c":35.7167853246,"v":215520.9530708373,"t":1707364800}
+{"o":35.7167853246,"h":35.9400147521,"l":35.4747600805,"c":35.7500588168,"v":218158.6880178855,"t":1707368400}
+{"o":35.7500588168,"h":35.8415142179,"l":35.5310683016,"c":35.5665246508,"v":253217.0815479351,"t":1707372000}
+{"o":35.5665246508,"h":35.8602421488,"l":35.3334285061,"c":35.4288561115,"v":178447.3981742209,"t":1707375600}
+{"o":35.4288561115,"h":35.8462408121,"l":35.1916529907,"c":35.603390727,"v":160294.2596372234,"t":1707379200}
+{"o":35.603390727,"h":35.9156008883,"l":35.0968876786,"c":35.7208719316,"v":211611.0834746985,"t":1707382800}
+{"o":35.7208719316,"h":35.8545006734,"l":35.3442484703,"c":35.4314668812,"v":141397.8049596228,"t":1707386400}
+{"o":35.4314668812,"h":35.6228206225,"l":35.0526035354,"c":35.3646590198,"v":175949.7225259965,"t":1707390000}
+{"o":35.3646590198,"h":35.6421338897,"l":35.2871334507,"c":35.4927879295,"v":173861.0433682789,"t":1707393600}
+{"o":35.4927879295,"h":36.417473811,"l":35.1492474788,"c":35.9456387412,"v":359602.2030356168,"t":1707397200}
+{"o":35.9456387412,"h":36.4891660014,"l":35.5482755274,"c":35.9343628576,"v":491718.4699775809,"t":1707400800}
+{"o":35.9343628576,"h":36.4174144168,"l":35.8344323458,"c":36.3867366062,"v":312998.0451139336,"t":1707404400}
+{"o":36.3867366062,"h":37.0585683227,"l":35.4757247541,"c":36.3499755976,"v":316235.793597834,"t":1707408000}
+{"o":36.3499755976,"h":36.7907132727,"l":35.9707352337,"c":36.4339597217,"v":297000.2689609082,"t":1707411600}
+{"o":36.4339597217,"h":36.8010963927,"l":36.2404486552,"c":36.7447104772,"v":234874.1948549506,"t":1707415200}
+{"o":36.7447104772,"h":36.9909488479,"l":36.2912547532,"c":36.7667677706,"v":209610.6923561073,"t":1707418800}
+{"o":36.7667677706,"h":37.0571413061,"l":36.5132674145,"c":36.7594035811,"v":225047.0281634085,"t":1707422400}
+{"o":36.7594035811,"h":36.9971536453,"l":36.5186680183,"c":36.7548634391,"v":206549.5145422748,"t":1707426000}
+{"o":36.7548634391,"h":36.9148835946,"l":36.6474181878,"c":36.80140893,"v":170760.0849032618,"t":1707429600}
+{"o":36.80140893,"h":37.0031912317,"l":36.5555842373,"c":36.6172672343,"v":224294.9949902521,"t":1707433200}
+{"o":36.6172672343,"h":36.9602010432,"l":36.4993756416,"c":36.7061938489,"v":262454.6214108368,"t":1707436800}
+{"o":36.7061938489,"h":36.9419563104,"l":36.5059997981,"c":36.8082963208,"v":241115.0575008416,"t":1707440400}
+{"o":36.8082963208,"h":37.4294111017,"l":36.5217002124,"c":37.1548280426,"v":308346.9055192609,"t":1707444000}
+{"o":37.1548280426,"h":37.5276069861,"l":36.6637002691,"c":36.9935345739,"v":236209.5338718754,"t":1707447600}
+{"o":36.9935345739,"h":37.3141865234,"l":36.8236146473,"c":37.1315612035,"v":192651.34065306,"t":1707451200}
+{"o":37.1315612035,"h":37.3987579983,"l":36.8709750054,"c":37.183865823,"v":163996.8846131678,"t":1707454800}
+{"o":37.183865823,"h":37.2048621947,"l":36.9847334767,"c":37.1016634897,"v":143428.0681587175,"t":1707458400}
+{"o":37.1016634897,"h":37.438229665,"l":36.4078851821,"c":37.2368931732,"v":164573.9514342707,"t":1707462000}
+{"o":37.2368931732,"h":37.5545108124,"l":37.1771607955,"c":37.5422147792,"v":199507.4525848564,"t":1707465600}
+{"o":37.5422147792,"h":37.6104864371,"l":37.120653878,"c":37.2119673805,"v":310948.5098337573,"t":1707469200}
+{"o":37.2119673805,"h":37.3531754605,"l":37.1383085318,"c":37.3020260565,"v":178949.5783400885,"t":1707472800}
+{"o":37.3020260565,"h":37.4898878753,"l":36.6820957554,"c":37.1995625449,"v":324550.7848657321,"t":1707476400}
+{"o":37.1995625449,"h":37.5618427295,"l":36.6191522105,"c":36.7555378971,"v":454121.0094849848,"t":1707480000}
+{"o":36.7555378971,"h":36.8476412792,"l":36.5406451495,"c":36.8331415279,"v":302285.471085866,"t":1707483600}
+{"o":36.8331415279,"h":37.2104022149,"l":36.3560053169,"c":36.6528063957,"v":450966.8051953999,"t":1707487200}
+{"o":36.6528063957,"h":36.964008888,"l":35.0607369791,"c":35.566145581,"v":364176.1702164558,"t":1707490800}
+{"o":35.566145581,"h":35.6919752548,"l":33.0133023095,"c":33.1986200638,"v":384973.2328024591,"t":1707494400}
+{"o":33.1986200638,"h":33.3485543257,"l":32.9084834901,"c":33.0920209469,"v":264289.7405745501,"t":1707498000}
+{"o":33.0920209469,"h":34.190947386,"l":33.0437567251,"c":33.9511139976,"v":325602.4024593006,"t":1707501600}
+{"o":33.9511139976,"h":36.1828387882,"l":33.698168195,"c":35.6709039452,"v":279342.6965484209,"t":1707505200}
+{"o":35.6709039452,"h":35.9059349792,"l":34.9945683113,"c":35.2527180037,"v":217217.2618680355,"t":1707508800}
+{"o":35.2527180037,"h":36.9454439128,"l":35.2283077207,"c":36.9204639042,"v":355594.8731952437,"t":1707512400}
+{"o":36.9204639042,"h":36.9699322181,"l":35.6061093462,"c":35.7545838955,"v":342529.2017122663,"t":1707516000}
+{"o":35.7545838955,"h":36.0898340965,"l":35.1553972342,"c":35.650899128,"v":296849.077113366,"t":1707519600}
+{"o":35.650899128,"h":36.1642753328,"l":35.2382910372,"c":35.4630244912,"v":240162.290523571,"t":1707523200}
+{"o":35.4630244912,"h":36.2459457039,"l":35.0820513463,"c":35.5403662068,"v":233416.0329828667,"t":1707526800}
+{"o":35.5403662068,"h":35.8964590852,"l":35.2289162584,"c":35.4039985014,"v":238984.8217937978,"t":1707530400}
+{"o":35.4039985014,"h":35.8566800281,"l":35.4039985014,"c":35.848631102,"v":266792.4206260112,"t":1707534000}
+{"o":35.848631102,"h":36.220681952,"l":35.5857760547,"c":35.7832125258,"v":230359.1545899513,"t":1707537600}
+{"o":35.7832125258,"h":36.044995246,"l":35.6147136994,"c":35.8375550361,"v":155773.6384023697,"t":1707541200}
+{"o":35.8375550361,"h":36.3057974435,"l":35.4060544234,"c":35.9007085899,"v":177519.8726221079,"t":1707544800}
+{"o":35.9007085899,"h":36.4312406641,"l":35.8074535678,"c":36.3028582428,"v":131013.1001315539,"t":1707548400}
+{"o":36.3028582428,"h":36.9065993643,"l":36.0709242116,"c":36.4231966451,"v":150910.0084626107,"t":1707552000}
+{"o":36.4231966451,"h":36.7532229192,"l":35.8924063978,"c":36.3550055122,"v":197010.3087458715,"t":1707555600}
+{"o":36.3550055122,"h":36.5894132743,"l":35.6687596374,"c":35.9880866567,"v":194929.5710593176,"t":1707559200}
+{"o":35.9880866567,"h":36.3260543931,"l":35.2779709066,"c":35.5484057506,"v":167510.7056038912,"t":1707562800}
+{"o":35.5484057506,"h":36.4292296327,"l":35.3464258449,"c":36.3037989426,"v":147390.9799312019,"t":1707566400}
+{"o":36.3037989426,"h":36.6781968228,"l":36.0889257495,"c":36.4025746629,"v":169183.4214987597,"t":1707570000}
+{"o":36.4025746629,"h":36.6161469627,"l":36.2692354847,"c":36.3564954488,"v":173367.8541124538,"t":1707573600}
+{"o":36.3564954488,"h":36.6990175868,"l":36.1636113648,"c":36.2828937288,"v":175884.5127010279,"t":1707577200}
+{"o":36.2828937288,"h":36.6165818063,"l":36.090681279,"c":36.3600431369,"v":195292.6740491174,"t":1707580800}
+{"o":36.3600431369,"h":36.5842272014,"l":35.8729211307,"c":36.3209249738,"v":190791.6890635199,"t":1707584400}
+{"o":36.3209249738,"h":36.8523559577,"l":36.3041902871,"c":36.7685460634,"v":180238.772969674,"t":1707588000}
+{"o":36.7685460634,"h":38.8909160473,"l":36.6630142797,"c":36.9139551369,"v":169361.5053293172,"t":1707591600}
+{"o":36.9139551369,"h":37.5425088265,"l":36.7281157385,"c":36.8863716369,"v":253622.8248799175,"t":1707595200}
+{"o":36.8863716369,"h":38.3404099806,"l":36.7136342306,"c":36.9716258693,"v":271808.3320401617,"t":1707598800}
+{"o":36.9716258693,"h":37.4373331531,"l":36.5738055074,"c":37.2201671329,"v":209871.9575509311,"t":1707602400}
+{"o":37.2201671329,"h":37.3897552449,"l":36.8293959976,"c":37.1209532122,"v":167225.0578058804,"t":1707606000}
+{"o":37.1209532122,"h":37.2134004505,"l":36.7360744851,"c":36.8821745457,"v":184348.167816677,"t":1707609600}
+{"o":36.8821745457,"h":36.9041772361,"l":36.5542797409,"c":36.6743516914,"v":197419.6534898124,"t":1707613200}
+{"o":36.6743516914,"h":36.9966926772,"l":36.5259051919,"c":36.6119512475,"v":152419.1648004731,"t":1707616800}
+{"o":36.6119512475,"h":37.1624116548,"l":31.4428436313,"c":36.4007599598,"v":175109.1459853468,"t":1707620400}
+{"o":36.4007599598,"h":37.4800563444,"l":36.2676148641,"c":36.4060701063,"v":154688.286399363,"t":1707624000}
+{"o":36.4060701063,"h":36.5921854388,"l":36.24968951,"c":36.4471072578,"v":147827.8447071254,"t":1707627600}
+{"o":36.4471072578,"h":36.6373891586,"l":36.3364322309,"c":36.5844770714,"v":121456.4316618918,"t":1707631200}
+{"o":36.5844770714,"h":36.7487133881,"l":36.144956631,"c":36.2688395338,"v":144559.4859264024,"t":1707634800}
+{"o":36.2688395338,"h":36.3603461274,"l":35.9394601195,"c":36.1697984148,"v":135404.885961745,"t":1707638400}
+{"o":36.1697984148,"h":36.8188159968,"l":35.9960778762,"c":36.4871060399,"v":150950.7000564967,"t":1707642000}
+{"o":36.4871060399,"h":36.9407991566,"l":36.0289225405,"c":36.6161099494,"v":205849.9961315126,"t":1707645600}
+{"o":36.6161099494,"h":36.7857300627,"l":36.3860841574,"c":36.5849208181,"v":134432.2013957885,"t":1707649200}
+{"o":36.5849208181,"h":36.8910630939,"l":36.5393090007,"c":36.5584598373,"v":215941.3384278429,"t":1707652800}
+{"o":36.5584598373,"h":37.0686759686,"l":36.3804242155,"c":36.8272527955,"v":165802.6926806445,"t":1707656400}
+{"o":36.8272527955,"h":37.2006134583,"l":36.6684448825,"c":37.0624561109,"v":190371.4705375732,"t":1707660000}
+{"o":37.0624561109,"h":37.5475039027,"l":36.795151188,"c":37.2977036343,"v":189037.022497128,"t":1707663600}
+{"o":37.2977036343,"h":37.5162694535,"l":37.039873277,"c":37.3388391563,"v":230387.6595052144,"t":1707667200}
+{"o":37.3388391563,"h":37.5666737835,"l":36.9442060783,"c":37.1301878026,"v":238711.083561828,"t":1707670800}
+{"o":37.1301878026,"h":37.2668794474,"l":35.984646067,"c":37.0251966794,"v":228139.2190347828,"t":1707674400}
+{"o":37.0251966794,"h":37.180458748,"l":36.2538768959,"c":37.0373814437,"v":192103.700136133,"t":1707678000}
+{"o":37.0373814437,"h":38.0102989275,"l":36.6865999418,"c":37.4885929455,"v":269539.9899787031,"t":1707681600}
+{"o":37.4885929455,"h":37.6741183222,"l":37.1596777623,"c":37.5157373651,"v":191716.3930846407,"t":1707685200}
+{"o":37.5157373651,"h":37.6631333356,"l":37.4762732707,"c":37.563185821,"v":164085.0387442431,"t":1707688800}
+{"o":37.563185821,"h":37.6074949093,"l":37.2714434128,"c":37.3550273745,"v":162925.564792737,"t":1707692400}
+{"o":37.3550273745,"h":37.978172904,"l":36.9669210992,"c":37.4054773142,"v":232570.9745332803,"t":1707696000}
+{"o":37.4054773142,"h":37.4269381646,"l":36.827813482,"c":36.9411397845,"v":194368.2934267515,"t":1707699600}
+{"o":36.9411397845,"h":37.6933112855,"l":35.8715887708,"c":36.892815672,"v":346747.1811663011,"t":1707703200}
+{"o":36.892815672,"h":37.1890927548,"l":36.490023394,"c":36.7318229095,"v":153454.2060095526,"t":1707706800}
+{"o":36.7318229095,"h":36.9250897502,"l":36.4828401533,"c":36.6914431058,"v":161400.4170621539,"t":1707710400}
+{"o":36.6914431058,"h":36.8495490932,"l":36.425876444,"c":36.4712204031,"v":182813.5660905588,"t":1707714000}
+{"o":36.4712204031,"h":36.895819138,"l":36.1841698029,"c":36.7310804369,"v":183195.7661630193,"t":1707717600}
+{"o":36.7310804369,"h":37.0780321384,"l":36.4314171326,"c":36.7529364619,"v":153289.0372845801,"t":1707721200}
+{"o":36.7529364619,"h":36.8934684515,"l":36.2967556,"c":36.5663163653,"v":140393.9936458068,"t":1707724800}
+{"o":36.5663163653,"h":36.9484308989,"l":36.1712359754,"c":36.575002424,"v":213237.1917386305,"t":1707728400}
+{"o":36.575002424,"h":36.7338363064,"l":36.4102036779,"c":36.4914469171,"v":226327.0001383994,"t":1707732000}
+{"o":36.4914469171,"h":36.7135368483,"l":36.1344438037,"c":36.551221889,"v":229052.4213433818,"t":1707735600}
+{"o":36.551221889,"h":36.7485401585,"l":36.4090678131,"c":36.6657391878,"v":194608.8863052232,"t":1707739200}
+{"o":36.6657391878,"h":36.7326143808,"l":36.5369596249,"c":36.6613736776,"v":156211.0477574106,"t":1707742800}
+{"o":36.6613736776,"h":37.4495865628,"l":36.2876383684,"c":37.052832032,"v":274093.6238714193,"t":1707746400}
+{"o":37.052832032,"h":37.8775186695,"l":36.1476880295,"c":37.0714755713,"v":577730.8518807861,"t":1707750000}
+{"o":37.0714755713,"h":37.5280806876,"l":36.1887901203,"c":36.5505846224,"v":451702.0976698094,"t":1707753600}
+{"o":36.5505846224,"h":37.2334877416,"l":35.8725609312,"c":36.4596349909,"v":583647.1987239617,"t":1707757200}
+{"o":36.4596349909,"h":36.7361431035,"l":36.3986869477,"c":36.4226043712,"v":443988.8995022909,"t":1707760800}
+{"o":36.4226043712,"h":37.2962999192,"l":35.9822269955,"c":36.8299657758,"v":430880.1033341449,"t":1707764400}
+{"o":36.8299657758,"h":37.2134950393,"l":36.3878307248,"c":36.7697969292,"v":320579.9409668423,"t":1707768000}
+{"o":36.7697969292,"h":37.0581138598,"l":36.2635997798,"c":36.5081403149,"v":433740.8294885015,"t":1707771600}
+{"o":36.5081403149,"h":36.9495908745,"l":34.9880181382,"c":35.4159437438,"v":269200.0455683631,"t":1707775200}
+{"o":35.4159437438,"h":36.6123774385,"l":35.2318789407,"c":36.4463457746,"v":224112.9909653728,"t":1707778800}
+{"o":36.4463457746,"h":39.0092053405,"l":36.4463457746,"c":38.6340820216,"v":426366.9797403433,"t":1707782400}
+{"o":38.6340820216,"h":38.7835116461,"l":37.0001802364,"c":37.6790800033,"v":346048.2954790335,"t":1707786000}
+{"o":37.6790800033,"h":37.9855107709,"l":37.296088063,"c":37.6814692005,"v":237783.2366937407,"t":1707789600}
+{"o":37.6814692005,"h":38.2194021285,"l":37.4465989529,"c":37.8870789548,"v":201462.3639810075,"t":1707793200}
+{"o":37.8870789548,"h":38.2975793311,"l":37.0419618284,"c":37.4484599543,"v":196954.594378439,"t":1707796800}
+{"o":37.4484599543,"h":37.6963706271,"l":37.3727279638,"c":37.6872009975,"v":159700.4468105576,"t":1707800400}
+{"o":37.6872009975,"h":38.0386157896,"l":37.530067022,"c":37.7700100894,"v":181073.0365009807,"t":1707804000}
+{"o":37.7700100894,"h":38.0674637117,"l":37.6745726967,"c":37.944360253,"v":221819.5496640018,"t":1707807600}
+{"o":37.944360253,"h":38.2919396164,"l":37.6362027981,"c":37.8991788848,"v":165169.4323859489,"t":1707811200}
+{"o":37.8991788848,"h":37.9538320128,"l":36.9488946224,"c":37.1853047566,"v":154951.2207902336,"t":1707814800}
+{"o":37.1853047566,"h":37.1855896122,"l":36.1319436171,"c":36.4759522443,"v":110318.1010358989,"t":1707818400}
+{"o":36.4759522443,"h":36.9214538301,"l":36.0885931099,"c":36.9214538301,"v":200302.1674580252,"t":1707822000}
+{"o":36.9214538301,"h":37.0701091521,"l":36.6007297929,"c":36.6865993735,"v":202411.2962763457,"t":1707825600}
+{"o":36.6865993735,"h":37.6166691682,"l":35.8933258279,"c":36.5987976538,"v":415943.039502273,"t":1707829200}
+{"o":36.5987976538,"h":37.6667631634,"l":35.6764249892,"c":36.5190881518,"v":632932.2135064534,"t":1707832800}
+{"o":36.5190881518,"h":37.0304685043,"l":35.4819767552,"c":35.886744035,"v":330844.3170662347,"t":1707836400}
+{"o":35.886744035,"h":36.5197722761,"l":35.2705331524,"c":35.8240042609,"v":260327.1640649872,"t":1707840000}
+{"o":35.8240042609,"h":36.5420292351,"l":35.5851676801,"c":36.2082457555,"v":285765.5923446594,"t":1707843600}
+{"o":36.2082457555,"h":36.7862614294,"l":35.92787732,"c":36.3487254144,"v":265741.0558597274,"t":1707847200}
+{"o":36.3487254144,"h":36.836352271,"l":35.749528774,"c":36.1518579835,"v":339500.7098697991,"t":1707850800}
+{"o":36.1518579835,"h":36.5904566514,"l":35.7290465508,"c":36.0669130126,"v":252742.9698436889,"t":1707854400}
+{"o":36.0669130126,"h":36.5284374173,"l":35.8530079304,"c":36.2730947541,"v":279385.1336969837,"t":1707858000}
+{"o":36.2730947541,"h":36.7598539227,"l":35.9193244443,"c":36.1542566702,"v":214792.3429491601,"t":1707861600}
+{"o":36.1542566702,"h":36.3456378745,"l":35.7723994275,"c":36.0479466064,"v":178029.2831071266,"t":1707865200}
+{"o":36.0479466064,"h":36.6057889482,"l":35.4806711748,"c":36.1721715971,"v":203256.7018128961,"t":1707868800}
+{"o":36.1721715971,"h":36.3801874155,"l":36.0040152156,"c":36.1789167531,"v":188450.2608782237,"t":1707872400}
+{"o":36.1789167531,"h":36.2875767919,"l":36.0263778349,"c":36.1789916313,"v":171650.3104932106,"t":1707876000}
+{"o":36.1789916313,"h":36.5010017772,"l":36.1456972792,"c":36.3875055393,"v":159981.2201269259,"t":1707879600}
+{"o":36.3875055393,"h":36.5905380793,"l":36.1773874035,"c":36.4142357367,"v":183594.8240048591,"t":1707883200}
+{"o":36.4142357367,"h":36.949135692,"l":35.9802517513,"c":36.4226470418,"v":201829.7521078002,"t":1707886800}
+{"o":36.4226470418,"h":36.4360667112,"l":36.2458265966,"c":36.2940357019,"v":145143.9541383839,"t":1707890400}
+{"o":36.2940357019,"h":36.5489499816,"l":36.0506697295,"c":36.2323958011,"v":128808.0972111997,"t":1707894000}
+{"o":36.2323958011,"h":36.8951012419,"l":35.753195161,"c":36.3978404181,"v":181692.4431003505,"t":1707897600}
+{"o":36.3978404181,"h":36.9131878773,"l":36.2561509719,"c":36.7601372474,"v":407613.3921653259,"t":1707901200}
+{"o":36.7601372474,"h":36.9231394222,"l":36.3582562695,"c":36.4887421821,"v":233480.792845447,"t":1707904800}
+{"o":36.4887421821,"h":36.9945448636,"l":36.1113387069,"c":36.7829931911,"v":212982.4019990373,"t":1707908400}
+{"o":36.7829931911,"h":36.998495008,"l":36.5953486246,"c":36.7802231647,"v":231781.2588333989,"t":1707912000}
+{"o":36.7802231647,"h":37.6179862228,"l":36.357754996,"c":37.2864664739,"v":363724.806592491,"t":1707915600}
+{"o":37.2864664739,"h":37.484335334,"l":37.0656151491,"c":37.2687512012,"v":369612.3228563353,"t":1707919200}
+{"o":37.2687512012,"h":37.9298566124,"l":36.664337617,"c":37.4128087328,"v":371737.0131925981,"t":1707922800}
+{"o":37.4128087328,"h":38.0152882918,"l":37.0235273143,"c":37.7509077709,"v":299815.4826851818,"t":1707926400}
+{"o":37.7509077709,"h":38.0472722717,"l":37.5175601917,"c":37.7648431971,"v":250981.5690665787,"t":1707930000}
+{"o":37.7648431971,"h":37.8128198868,"l":37.3217753831,"c":37.5111450527,"v":229017.9865934095,"t":1707933600}
+{"o":37.5111450527,"h":37.8011105797,"l":36.9051802328,"c":37.1880302533,"v":252928.5154282481,"t":1707937200}
+{"o":37.1880302533,"h":37.3944622749,"l":37.1377450121,"c":37.2558052732,"v":234621.0546714463,"t":1707940800}
+{"o":37.2558052732,"h":37.7766646577,"l":36.873058248,"c":37.4745665625,"v":255569.9189577014,"t":1707944400}
+{"o":37.4745665625,"h":37.577443664,"l":37.3302687189,"c":37.5472652405,"v":234385.9242137929,"t":1707948000}
+{"o":37.5472652405,"h":37.6036007867,"l":37.0041032341,"c":37.0772152387,"v":229885.9067393694,"t":1707951600}
+{"o":37.0772152387,"h":37.5188248735,"l":36.6930147501,"c":37.3985469211,"v":355043.8621262769,"t":1707955200}
+{"o":37.3985469211,"h":37.606552017,"l":36.7630851919,"c":37.1292997364,"v":308950.2142937471,"t":1707958800}
+{"o":37.1292997364,"h":37.3648548014,"l":37.0770175425,"c":37.1801559682,"v":222814.6198888593,"t":1707962400}
+{"o":37.1801559682,"h":37.4842930839,"l":37.1704976379,"c":37.3682067008,"v":215073.9458574557,"t":1707966000}
+{"o":37.3682067008,"h":37.3682067008,"l":36.9883004789,"c":37.0578303211,"v":198384.2645697694,"t":1707969600}
+{"o":37.0578303211,"h":37.440428552,"l":36.6705207491,"c":37.0893505956,"v":211692.8141712567,"t":1707973200}
+{"o":37.0893505956,"h":37.523365165,"l":36.8816645611,"c":37.3107079631,"v":185926.7187121476,"t":1707976800}
+{"o":37.3107079631,"h":37.5499779783,"l":37.0809247142,"c":37.1738078023,"v":184976.4286657579,"t":1707980400}
+{"o":37.1738078023,"h":37.3696281573,"l":36.5655910288,"c":37.0717151069,"v":201741.1733336744,"t":1707984000}
+{"o":37.0717151069,"h":37.3318555076,"l":36.8852041934,"c":37.1886551775,"v":182272.754081583,"t":1707987600}
+{"o":37.1886551775,"h":37.438240855,"l":37.0250800406,"c":37.1836939063,"v":196855.1195256496,"t":1707991200}
+{"o":37.1836939063,"h":37.5942753139,"l":36.8514309496,"c":37.2049669111,"v":209392.4151518751,"t":1707994800}
+{"o":37.2049669111,"h":37.4031064963,"l":36.9183196404,"c":37.186177692,"v":255186.9974055581,"t":1707998400}
+{"o":37.186177692,"h":43.9474978891,"l":36.9118670453,"c":37.1572660522,"v":227396.1955698806,"t":1708002000}
+{"o":37.1572660522,"h":37.5348454024,"l":36.9983773245,"c":37.4074571812,"v":302676.2532441386,"t":1708005600}
+{"o":37.4074571812,"h":37.4924327168,"l":35.8000697908,"c":36.262193639,"v":598986.4644903581,"t":1708009200}
+{"o":36.262193639,"h":37.3712188412,"l":35.9109162706,"c":37.0132528137,"v":447127.5751151008,"t":1708012800}
+{"o":37.0132528137,"h":37.3508525895,"l":36.1417425883,"c":36.1635108575,"v":862811.2966784284,"t":1708016400}
+{"o":36.1635108575,"h":36.4241981623,"l":36.0942556435,"c":36.2793544886,"v":285601.2578031134,"t":1708020000}
+{"o":36.2793544886,"h":36.6648541939,"l":36.1202565584,"c":36.4034740031,"v":294026.2312234592,"t":1708023600}
+{"o":36.4034740031,"h":36.5123950893,"l":36.0841695867,"c":36.1111060446,"v":265726.2965383358,"t":1708027200}
+{"o":36.1111060446,"h":36.3066787694,"l":35.4527939228,"c":35.5137081238,"v":332701.5345909963,"t":1708030800}
+{"o":35.5137081238,"h":35.8423629199,"l":34.9572395717,"c":35.274568172,"v":340085.3072014087,"t":1708034400}
+{"o":35.274568172,"h":35.8124891687,"l":35.220577242,"c":35.7583099739,"v":216951.4305484102,"t":1708038000}
+{"o":35.7583099739,"h":36.0334918396,"l":35.2100950204,"c":35.7342281555,"v":251066.1509493861,"t":1708041600}
+{"o":35.7342281555,"h":35.9393011666,"l":35.0718159463,"c":35.3679826381,"v":226426.5366587288,"t":1708045200}
+{"o":35.3679826381,"h":35.7560803828,"l":35.228659815,"c":35.7258126775,"v":196570.3252256716,"t":1708048800}
+{"o":35.7258126775,"h":35.7958528983,"l":35.5430834295,"c":35.6737635509,"v":167565.753201657,"t":1708052400}
+{"o":35.6737635509,"h":35.7082001451,"l":35.4410652791,"c":35.4874062582,"v":160103.8068747465,"t":1708056000}
+{"o":35.4874062582,"h":35.5110539057,"l":35.3614613229,"c":35.4224140401,"v":150720.5099680359,"t":1708059600}
+{"o":35.4224140401,"h":35.5072469924,"l":35.2041957127,"c":35.2512295823,"v":169580.7762955524,"t":1708063200}
+{"o":35.2512295823,"h":35.7037319815,"l":34.8890448901,"c":35.2971045476,"v":381416.082544613,"t":1708066800}
+{"o":35.2971045476,"h":35.5009832789,"l":34.8393525676,"c":35.0364495104,"v":276403.74411436,"t":1708070400}
+{"o":35.0364495104,"h":35.4833454723,"l":34.7188644851,"c":35.3999433236,"v":254131.3224905118,"t":1708074000}
+{"o":35.3999433236,"h":35.7858739751,"l":35.0052506799,"c":35.4869910361,"v":191763.8762497411,"t":1708077600}
+{"o":35.4869910361,"h":35.574483461,"l":34.713748489,"c":34.786063661,"v":143955.1326448648,"t":1708081200}
+{"o":34.786063661,"h":35.3487021456,"l":34.6613154439,"c":35.307625994,"v":170830.9101970075,"t":1708084800}
+{"o":35.307625994,"h":35.401527033,"l":34.3729849858,"c":35.1491191884,"v":258668.7498670271,"t":1708088400}
+{"o":35.1491191884,"h":36.1081662624,"l":34.1715593955,"c":35.2260505374,"v":446511.4900138643,"t":1708092000}
+{"o":35.2260505374,"h":35.9008455112,"l":34.6705707356,"c":35.684785915,"v":461656.2953059889,"t":1708095600}
+{"o":35.684785915,"h":35.9203904448,"l":35.0185357598,"c":35.3304744358,"v":308427.527545493,"t":1708099200}
+{"o":35.3304744358,"h":35.6432957449,"l":35.1449398578,"c":35.4738271036,"v":284730.7190338145,"t":1708102800}
+{"o":35.4738271036,"h":35.6284670047,"l":35.2177986301,"c":35.5739194798,"v":320780.9864307086,"t":1708106400}
+{"o":35.5739194798,"h":35.7281089935,"l":34.8611310521,"c":35.1646233697,"v":228970.777492157,"t":1708110000}
+{"o":35.1646233697,"h":35.5423118629,"l":35.0722190446,"c":35.5421707136,"v":223001.1841443331,"t":1708113600}
+{"o":35.5421707136,"h":35.6508892942,"l":35.355047789,"c":35.563384353,"v":210471.7642959941,"t":1708117200}
+{"o":35.563384353,"h":35.7727231618,"l":35.4254998166,"c":35.7490287052,"v":164986.6715009354,"t":1708120800}
+{"o":35.7490287052,"h":36.0717247528,"l":35.7123148983,"c":35.9556886541,"v":250163.7250313257,"t":1708124400}
+{"o":35.9556886541,"h":36.1882748906,"l":35.8791717247,"c":36.0204560972,"v":170000.732381908,"t":1708128000}
+{"o":36.0204560972,"h":36.3566601272,"l":35.594494822,"c":36.0121077396,"v":171597.5676386596,"t":1708131600}
+{"o":36.0121077396,"h":36.0783009416,"l":35.843221614,"c":35.9989531651,"v":196144.0561264298,"t":1708135200}
+{"o":35.9989531651,"h":36.1254100319,"l":35.8060331985,"c":36.0438788186,"v":135244.3242356524,"t":1708138800}
+{"o":36.0438788186,"h":36.0715031083,"l":35.8526169641,"c":35.873418629,"v":136440.8429022341,"t":1708142400}
+{"o":35.873418629,"h":35.9125320022,"l":35.6429824589,"c":35.9084534962,"v":175147.8617186646,"t":1708146000}
+{"o":35.9084534962,"h":36.0214389407,"l":35.8645348785,"c":35.9499025451,"v":137164.7475535009,"t":1708149600}
+{"o":35.9499025451,"h":36.2160554656,"l":35.5996207403,"c":35.8562687475,"v":126329.5395213119,"t":1708153200}
+{"o":35.8562687475,"h":36.3027439315,"l":35.4718705154,"c":35.8283762885,"v":185190.6032069376,"t":1708156800}
+{"o":35.8283762885,"h":36.0136201066,"l":35.5680779986,"c":35.7483389976,"v":157115.6090817016,"t":1708160400}
+{"o":35.7483389976,"h":36.1286913518,"l":35.6417403613,"c":36.1185640346,"v":171240.5319594568,"t":1708164000}
+{"o":36.1185640346,"h":36.2778429117,"l":35.6092190533,"c":35.7725747855,"v":133149.5327928575,"t":1708167600}
+{"o":35.7725747855,"h":36.0596850416,"l":35.6375422767,"c":35.8852915385,"v":133927.0736131129,"t":1708171200}
+{"o":35.8852915385,"h":36.26582337,"l":35.1447311975,"c":35.5742189959,"v":367035.608479324,"t":1708174800}
+{"o":35.5742189959,"h":36.0823781686,"l":35.164340694,"c":35.9285783825,"v":415677.4881087266,"t":1708178400}
+{"o":35.9285783825,"h":36.7731430362,"l":34.996400887,"c":35.324066538,"v":240417.6995176751,"t":1708182000}
+{"o":35.324066538,"h":35.3684568808,"l":35.0786672489,"c":35.2451165029,"v":176627.2656305812,"t":1708185600}
+{"o":35.2451165029,"h":35.5226958321,"l":35.2305803422,"c":35.474106632,"v":243692.6552297321,"t":1708189200}
+{"o":35.474106632,"h":35.4872958465,"l":35.3351686817,"c":35.4074214533,"v":151537.4403072387,"t":1708192800}
+{"o":35.4074214533,"h":35.5923214029,"l":35.3323986729,"c":35.5632135879,"v":158696.6896180239,"t":1708196400}
+{"o":35.5632135879,"h":35.725021511,"l":35.487324527,"c":35.6897827522,"v":161629.6163824727,"t":1708200000}
+{"o":35.6897827522,"h":36.1022568707,"l":35.3337524308,"c":35.7425589647,"v":201429.9604937776,"t":1708203600}
+{"o":35.7425589647,"h":35.8544390683,"l":35.6771594455,"c":35.7335117105,"v":164081.6797637751,"t":1708207200}
+{"o":35.7335117105,"h":35.7495422276,"l":35.1892066236,"c":35.2177859732,"v":123503.2750198547,"t":1708210800}
+{"o":35.2177859732,"h":35.4787692307,"l":34.7392459124,"c":34.8952442412,"v":293320.0886355736,"t":1708214400}
+{"o":34.8952442412,"h":35.0440557731,"l":34.547145984,"c":34.6172992577,"v":161382.287654429,"t":1708218000}
+{"o":34.6172992577,"h":34.7018299772,"l":34.3696440617,"c":34.4315751846,"v":194477.3044700121,"t":1708221600}
+{"o":34.4315751846,"h":34.6719445861,"l":34.4033329742,"c":34.6484315826,"v":151267.5434976493,"t":1708225200}
+{"o":34.6484315826,"h":35.5468022624,"l":34.4789611889,"c":34.6748500618,"v":165183.7765407788,"t":1708228800}
+{"o":34.6748500618,"h":34.8890724485,"l":34.654829783,"c":34.8364196515,"v":147827.3825671864,"t":1708232400}
+{"o":34.8364196515,"h":35.3555813372,"l":34.3977624231,"c":35.0305157732,"v":150543.5227081439,"t":1708236000}
+{"o":35.0305157732,"h":35.3634695495,"l":34.950419652,"c":35.2397409486,"v":153689.8421622009,"t":1708239600}
+{"o":35.2397409486,"h":35.2999898258,"l":35.1195116398,"c":35.2685943717,"v":117049.0765955838,"t":1708243200}
+{"o":35.2685943717,"h":35.7937744908,"l":35.2580331801,"c":35.7721423823,"v":194197.6329224814,"t":1708246800}
+{"o":35.7721423823,"h":36.4821077714,"l":35.5291554029,"c":35.7287974479,"v":331539.6513790801,"t":1708250400}
+{"o":35.7287974479,"h":35.962476356,"l":35.5827357585,"c":35.8215097915,"v":147969.2385363639,"t":1708254000}
+{"o":35.8215097915,"h":36.322442746,"l":35.4061083042,"c":35.5760196265,"v":168307.6986711358,"t":1708257600}
+{"o":35.5760196265,"h":35.7666826668,"l":35.4484630427,"c":35.5918975241,"v":168380.3621890369,"t":1708261200}
+{"o":35.5918975241,"h":35.9889748456,"l":35.5912833677,"c":35.8770921566,"v":210257.9258673961,"t":1708264800}
+{"o":35.8770921566,"h":35.964361344,"l":35.5633297391,"c":35.7242483258,"v":216325.0010709511,"t":1708268400}
+{"o":35.7242483258,"h":36.3159849843,"l":34.8464830265,"c":36.0276338615,"v":288967.9157858267,"t":1708272000}
+{"o":36.0276338615,"h":36.4828122621,"l":35.5905789722,"c":35.7950844325,"v":320187.9865119433,"t":1708275600}
+{"o":35.7950844325,"h":36.122480678,"l":35.595332263,"c":36.0743346135,"v":213393.3383472781,"t":1708279200}
+{"o":36.0743346135,"h":36.1145112865,"l":35.7676699466,"c":35.8454163882,"v":209193.8394885375,"t":1708282800}
+{"o":35.8454163882,"h":35.9779728705,"l":35.5711532072,"c":35.7433769219,"v":205060.9574170759,"t":1708286400}
+{"o":35.7433769219,"h":36.0438619242,"l":35.7349797826,"c":35.925986711,"v":186563.8035661403,"t":1708290000}
+{"o":35.925986711,"h":36.1125631258,"l":35.472458817,"c":35.6102240348,"v":248196.2607729377,"t":1708293600}
+{"o":35.6102240348,"h":35.9047109869,"l":35.3662483095,"c":35.6101399072,"v":201931.7198449668,"t":1708297200}
+{"o":35.6101399072,"h":35.8381523333,"l":35.54879245,"c":35.6680368757,"v":223960.7980698711,"t":1708300800}
+{"o":35.6680368757,"h":35.6750875616,"l":35.4637490852,"c":35.6242931303,"v":242280.7002390974,"t":1708304400}
+{"o":35.6242931303,"h":35.6931050638,"l":35.4173726307,"c":35.5846181601,"v":215877.5034252408,"t":1708308000}
+{"o":35.5846181601,"h":35.7194474308,"l":35.2305742656,"c":35.550364302,"v":194978.1766094565,"t":1708311600}
+{"o":35.550364302,"h":35.7211291189,"l":35.4568505091,"c":35.6448598867,"v":178190.2472534077,"t":1708315200}
+{"o":35.6448598867,"h":35.6580957039,"l":35.3883040769,"c":35.5885644308,"v":176258.0898237225,"t":1708318800}
+{"o":35.5885644308,"h":35.9846289065,"l":35.257015147,"c":35.4788216661,"v":249521.2755886441,"t":1708322400}
+{"o":35.4788216661,"h":35.8538291128,"l":35.4157792156,"c":35.7379307224,"v":170674.8955464405,"t":1708326000}
+{"o":35.7379307224,"h":35.9326570321,"l":35.2196938096,"c":35.4101910993,"v":220655.1736421426,"t":1708329600}
+{"o":35.4101910993,"h":35.649508182,"l":35.4067090199,"c":35.4544966971,"v":165954.6499409663,"t":1708333200}
+{"o":35.4544966971,"h":35.5674101194,"l":34.861948822,"c":35.2667394389,"v":204789.0967743145,"t":1708336800}
+{"o":35.2667394389,"h":35.5793861878,"l":35.1516107466,"c":35.4125671389,"v":164244.5316866687,"t":1708340400}
+{"o":35.4125671389,"h":35.431444497,"l":35.1550961972,"c":35.1603146855,"v":181564.5542062366,"t":1708344000}
+{"o":35.1603146855,"h":36.2721132382,"l":35.1080687374,"c":35.7340951089,"v":458373.2464516456,"t":1708347600}
+{"o":35.7340951089,"h":35.9620315123,"l":35.4949956278,"c":35.9225525254,"v":291691.3765924367,"t":1708351200}
+{"o":35.9225525254,"h":36.454756204,"l":35.7045644161,"c":35.900126243,"v":346897.9011129418,"t":1708354800}
+{"o":35.900126243,"h":36.1313778296,"l":35.3225084248,"c":35.6613367237,"v":293314.9629987158,"t":1708358400}
+{"o":35.6613367237,"h":36.4960833224,"l":35.5660845967,"c":36.1332312783,"v":287529.2026484085,"t":1708362000}
+{"o":36.1332312783,"h":36.2102618872,"l":35.9333106426,"c":35.9634899155,"v":193671.3938799533,"t":1708365600}
+{"o":35.9634899155,"h":36.0606275288,"l":35.6612828165,"c":35.8040129839,"v":170331.8872321271,"t":1708369200}
+{"o":35.8040129839,"h":35.9689942028,"l":33.9104362051,"c":35.6929671849,"v":181240.7760976932,"t":1708372800}
+{"o":35.6929671849,"h":35.9362120225,"l":35.6662293281,"c":35.9094333338,"v":177674.4748602793,"t":1708376400}
+{"o":35.9094333338,"h":35.9881777476,"l":35.447082688,"c":35.5127345735,"v":210624.304938192,"t":1708380000}
+{"o":35.5127345735,"h":35.7498210443,"l":35.2054904755,"c":35.5134736434,"v":167795.877742441,"t":1708383600}
+{"o":35.5134736434,"h":36.1114969711,"l":35.2342443211,"c":35.6632861982,"v":250920.6020717403,"t":1708387200}
+{"o":35.6632861982,"h":36.189294097,"l":35.158888858,"c":35.5763316775,"v":319804.69927128,"t":1708390800}
+{"o":35.5763316775,"h":35.7762568452,"l":35.5282806191,"c":35.7288490018,"v":179820.5531462808,"t":1708394400}
+{"o":35.7288490018,"h":35.7798638392,"l":35.4610143905,"c":35.4784360978,"v":254611.5079290002,"t":1708398000}
+{"o":35.4784360978,"h":35.9909188608,"l":35.3346132273,"c":35.8031627538,"v":170821.7942681311,"t":1708401600}
+{"o":35.8031627538,"h":35.9503705317,"l":35.7679976646,"c":35.9261450933,"v":146538.9874992307,"t":1708405200}
+{"o":35.9261450933,"h":36.0135560067,"l":35.8360146113,"c":35.932379349,"v":159428.7856782772,"t":1708408800}
+{"o":35.932379349,"h":35.9477069527,"l":35.4235083559,"c":35.4861280368,"v":192451.0543695457,"t":1708412400}
+{"o":35.4861280368,"h":35.710672501,"l":34.8495664636,"c":35.6194197308,"v":192131.6705741267,"t":1708416000}
+{"o":35.6194197308,"h":36.3433505598,"l":35.1964813103,"c":36.1922507262,"v":216401.9566658125,"t":1708419600}
+{"o":36.1922507262,"h":36.5389122559,"l":35.6259064502,"c":35.9899371815,"v":159664.0744007459,"t":1708423200}
+{"o":35.9899371815,"h":36.2412380841,"l":35.5140463614,"c":35.7472525476,"v":175634.7989293399,"t":1708426800}
+{"o":35.7472525476,"h":35.9217881678,"l":35.2469776431,"c":35.4091680179,"v":193650.1977959603,"t":1708430400}
+{"o":35.4091680179,"h":35.9249684711,"l":34.7530995665,"c":35.3070665561,"v":302425.7868095743,"t":1708434000}
+{"o":35.3070665561,"h":36.3280749864,"l":33.9638855464,"c":35.3666133723,"v":642691.935273968,"t":1708437600}
+{"o":35.3666133723,"h":36.4406832903,"l":34.3424501586,"c":35.8256560988,"v":668910.1595912236,"t":1708441200}
+{"o":35.8256560988,"h":36.3527412834,"l":35.54113227,"c":35.806144703,"v":375363.2193373805,"t":1708444800}
+{"o":35.806144703,"h":36.3015091755,"l":35.4231901225,"c":35.8531029111,"v":379440.4581225974,"t":1708448400}
+{"o":35.8531029111,"h":36.2558125149,"l":34.9496513652,"c":35.3051677535,"v":237991.5655697228,"t":1708452000}
+{"o":35.3051677535,"h":35.6779098908,"l":34.5588957227,"c":35.0277536783,"v":256192.8427332013,"t":1708455600}
+{"o":35.0277536783,"h":36.5437699603,"l":34.7277614695,"c":35.042050421,"v":230701.4642415063,"t":1708459200}
+{"o":35.042050421,"h":35.1380294059,"l":34.8971551053,"c":34.9885469807,"v":180138.4187370546,"t":1708462800}
+{"o":34.9885469807,"h":35.507112219,"l":34.6105937932,"c":35.0702998643,"v":228197.2395782611,"t":1708466400}
+{"o":35.0702998643,"h":35.3368481153,"l":34.4859253766,"c":34.665397434,"v":195930.2986183431,"t":1708470000}
+{"o":34.665397434,"h":34.6911637345,"l":34.3125656655,"c":34.3816183531,"v":168491.0704675903,"t":1708473600}
+{"o":34.3816183531,"h":34.6411339681,"l":34.237944246,"c":34.2789920747,"v":235324.4672670471,"t":1708477200}
+{"o":34.2789920747,"h":34.3440624468,"l":33.8872375076,"c":34.1588008683,"v":217554.309591673,"t":1708480800}
+{"o":34.1588008683,"h":34.3019914047,"l":33.9075869792,"c":33.9446987353,"v":171445.9760253383,"t":1708484400}
+{"o":33.9446987353,"h":34.0740695641,"l":33.7847325721,"c":33.8683518343,"v":145118.9399135033,"t":1708488000}
+{"o":33.8683518343,"h":34.2182412221,"l":33.789256855,"c":34.0411051035,"v":131375.5215944763,"t":1708491600}
+{"o":34.0411051035,"h":34.5891645997,"l":33.6974527668,"c":34.2231780581,"v":203750.5748010629,"t":1708495200}
+{"o":34.2231780581,"h":34.6201709013,"l":33.8126518271,"c":34.2605552644,"v":227287.8638199923,"t":1708498800}
+{"o":34.2605552644,"h":34.5018202674,"l":33.9723859624,"c":34.1191713678,"v":212539.7538874119,"t":1708502400}
+{"o":34.1191713678,"h":35.1403648985,"l":33.3674795672,"c":34.4249016177,"v":317657.1353462069,"t":1708506000}
+{"o":34.4249016177,"h":34.6690854329,"l":33.297938818,"c":34.4415735809,"v":292266.4298395853,"t":1708509600}
+{"o":34.4415735809,"h":35.058187804,"l":33.9308607606,"c":34.6721921398,"v":199855.6467068885,"t":1708513200}
+{"o":34.6721921398,"h":35.3461710847,"l":33.9481536644,"c":34.5696550205,"v":340504.7660286364,"t":1708516800}
+{"o":34.5696550205,"h":35.0102755149,"l":34.0989349412,"c":34.6211717002,"v":249735.2208644535,"t":1708520400}
+{"o":34.6211717002,"h":35.2289400826,"l":33.9044823212,"c":34.7458672991,"v":397675.7447628126,"t":1708524000}
+{"o":34.7458672991,"h":35.6161898572,"l":34.3232389435,"c":35.1266641694,"v":325673.0159343675,"t":1708527600}
+{"o":35.1266641694,"h":35.6130225677,"l":34.8286563692,"c":35.220113378,"v":292988.4867585582,"t":1708531200}
+{"o":35.220113378,"h":35.8391865644,"l":34.5482408673,"c":35.1008356316,"v":302394.6521143846,"t":1708534800}
+{"o":35.1008356316,"h":35.7383874413,"l":34.3750867566,"c":35.2967126028,"v":394202.6055655577,"t":1708538400}
+{"o":35.2967126028,"h":35.6382992014,"l":34.6411169527,"c":35.0865531762,"v":237264.3700265645,"t":1708542000}
+{"o":35.0865531762,"h":35.1416442081,"l":34.8752540384,"c":34.9469224268,"v":183676.1981451185,"t":1708545600}
+{"o":34.9469224268,"h":35.9951244601,"l":34.7365034241,"c":35.8235069275,"v":390502.4118727301,"t":1708549200}
+{"o":35.8235069275,"h":36.0399337279,"l":35.3847896412,"c":35.5563373038,"v":314710.2873918093,"t":1708552800}
+{"o":35.5563373038,"h":35.9356060381,"l":35.1640293267,"c":35.4379444176,"v":268641.612739049,"t":1708556400}
+{"o":35.4379444176,"h":35.4405448473,"l":34.9806897201,"c":35.0056362102,"v":232562.0438786077,"t":1708560000}
+{"o":35.0056362102,"h":35.7345748258,"l":34.4222297915,"c":35.0850911111,"v":220995.9621307349,"t":1708563600}
+{"o":35.0850911111,"h":35.4396268941,"l":35.0341069426,"c":35.2789211277,"v":226800.9357276424,"t":1708567200}
+{"o":35.2789211277,"h":35.6451342006,"l":35.1886916402,"c":35.5398620664,"v":199393.8087479315,"t":1708570800}
+{"o":35.5398620664,"h":35.7667557481,"l":35.4242211363,"c":35.5428194439,"v":174316.3170985498,"t":1708574400}
+{"o":35.5428194439,"h":35.8157181734,"l":35.2057344878,"c":35.3880391793,"v":169433.0716046982,"t":1708578000}
+{"o":35.3880391793,"h":35.9381386352,"l":35.0335910141,"c":35.4120508823,"v":188381.9879959364,"t":1708581600}
+{"o":35.4120508823,"h":35.5210964218,"l":34.7730759491,"c":35.3174553517,"v":252635.2824481511,"t":1708585200}
+{"o":35.3174553517,"h":35.6515055164,"l":34.5044960622,"c":34.7980461465,"v":227881.6985656189,"t":1708588800}
+{"o":34.7980461465,"h":35.2472398587,"l":34.7208575324,"c":35.1613331101,"v":229423.790412674,"t":1708592400}
+{"o":35.1613331101,"h":35.5515579912,"l":34.8001567742,"c":35.2810632505,"v":217345.2919398454,"t":1708596000}
+{"o":35.2810632505,"h":35.4842581623,"l":34.8262195156,"c":35.1715833581,"v":189025.5237680524,"t":1708599600}
+{"o":35.1715833581,"h":35.4566327367,"l":34.8094689168,"c":35.1051155544,"v":186344.6397995031,"t":1708603200}
+{"o":35.1051155544,"h":35.7425306039,"l":34.3009685732,"c":35.2909719345,"v":272976.6689789442,"t":1708606800}
+{"o":35.2909719345,"h":35.5944868629,"l":34.7716509275,"c":35.1104849466,"v":241251.2576404808,"t":1708610400}
+{"o":35.1104849466,"h":35.6506741788,"l":35.0148313864,"c":35.478018137,"v":256656.6997916426,"t":1708614000}
+{"o":35.478018137,"h":35.6311299871,"l":34.9031770978,"c":35.1521772031,"v":243815.6967719893,"t":1708617600}
+{"o":35.1521772031,"h":35.6167110197,"l":35.1286046208,"c":35.2954271182,"v":217330.779742241,"t":1708621200}
+{"o":35.2954271182,"h":35.5482219493,"l":35.1047592389,"c":35.4669108411,"v":204179.0067484131,"t":1708624800}
+{"o":35.4669108411,"h":35.5769613901,"l":34.7678661017,"c":35.1759303882,"v":203644.7887044636,"t":1708628400}
+{"o":35.1759303882,"h":35.760761123,"l":34.9585237932,"c":35.5588098326,"v":331687.940925605,"t":1708632000}
+{"o":35.5588098326,"h":35.7474628243,"l":34.9036956881,"c":35.1986059447,"v":219765.0169952878,"t":1708635600}
+{"o":35.1986059447,"h":35.6138162279,"l":34.7682415848,"c":35.2545476435,"v":224027.2422018646,"t":1708639200}
+{"o":35.2545476435,"h":35.4235612528,"l":34.5078452176,"c":34.9359668223,"v":203855.9287801867,"t":1708642800}
+{"o":34.9359668223,"h":35.2286345293,"l":34.721829432,"c":35.0350223313,"v":202825.2877872706,"t":1708646400}
+{"o":35.0350223313,"h":35.1736746353,"l":34.6107580165,"c":34.9029232769,"v":198759.6832459314,"t":1708650000}
+{"o":34.9029232769,"h":36.6075937675,"l":33.4283074056,"c":35.3351691788,"v":238846.5454968448,"t":1708653600}
+{"o":35.3351691788,"h":35.6311170714,"l":34.7043032297,"c":35.2971592247,"v":250088.9486259188,"t":1708657200}
+{"o":35.2971592247,"h":35.690208938,"l":35.0205357235,"c":35.3615805838,"v":191268.6790447475,"t":1708660800}
+{"o":35.3615805838,"h":35.4632830239,"l":34.9786739598,"c":35.146652664,"v":144951.2095638016,"t":1708664400}
+{"o":35.146652664,"h":35.3548774278,"l":35.1208143096,"c":35.2858222061,"v":139968.377676365,"t":1708668000}
+{"o":35.2858222061,"h":35.9074433887,"l":34.8414069655,"c":35.5322021759,"v":161024.3879580312,"t":1708671600}
+{"o":35.5322021759,"h":36.0786905532,"l":35.1084368686,"c":35.6700557511,"v":218190.6648335176,"t":1708675200}
+{"o":35.6700557511,"h":35.892785003,"l":35.287467981,"c":35.6157144323,"v":210730.5932349964,"t":1708678800}
+{"o":35.6157144323,"h":35.7257644173,"l":35.3505038887,"c":35.5679204341,"v":153871.9923522074,"t":1708682400}
+{"o":35.5679204341,"h":35.712915787,"l":35.2932303902,"c":35.3853585863,"v":142783.243704633,"t":1708686000}
+{"o":35.3853585863,"h":35.9132624874,"l":34.857000654,"c":35.3881625967,"v":199449.3386663441,"t":1708689600}
+{"o":35.3881625967,"h":35.7456666233,"l":34.861363779,"c":35.4009487807,"v":256748.1957107527,"t":1708693200}
+{"o":35.4009487807,"h":35.6542266405,"l":30.8028457453,"c":31.6110011267,"v":407192.834728901,"t":1708696800}
+{"o":31.6110011267,"h":32.6804381389,"l":29.6863557301,"c":31.2079757084,"v":528281.3461818647,"t":1708700400}
+{"o":31.2079757084,"h":32.2746004026,"l":30.6552135946,"c":31.7823060447,"v":539884.4124676911,"t":1708704000}
+{"o":31.7823060447,"h":32.1501327995,"l":30.9013324247,"c":31.2892334369,"v":230006.6536637312,"t":1708707600}
+{"o":31.2892334369,"h":31.4355852813,"l":30.9549868835,"c":31.1423890564,"v":189983.4451809138,"t":1708711200}
+{"o":31.1423890564,"h":31.228146221,"l":30.5127870973,"c":30.6358639245,"v":190218.9414520643,"t":1708714800}
+{"o":30.6358639245,"h":31.0447206119,"l":30.3932045454,"c":30.6213548692,"v":182175.0682738464,"t":1708718400}
+{"o":30.6213548692,"h":31.1864772456,"l":30.4377026401,"c":30.9284574027,"v":196088.0403262976,"t":1708722000}
+{"o":30.9284574027,"h":31.5419627163,"l":30.5237948884,"c":31.0772016649,"v":301423.7754402267,"t":1708725600}
+{"o":31.0772016649,"h":31.4459015341,"l":30.7258180515,"c":31.0391373257,"v":293431.9252752727,"t":1708729200}
+{"o":31.0391373257,"h":31.3281254698,"l":29.7026626455,"c":30.1538630845,"v":272089.9036488202,"t":1708732800}
+{"o":30.1538630845,"h":31.5555245816,"l":29.2181953222,"c":30.9745546019,"v":351472.5390198523,"t":1708736400}
+{"o":30.9745546019,"h":31.4436218077,"l":29.7869465945,"c":30.1373128568,"v":215272.8151774952,"t":1708740000}
+{"o":30.1373128568,"h":30.572830563,"l":29.3521933486,"c":29.5880799658,"v":140750.842913151,"t":1708743600}
+{"o":29.5880799658,"h":30.0254300594,"l":29.2522117976,"c":29.9666268271,"v":149250.1265489711,"t":1708747200}
+{"o":29.9666268271,"h":30.055754927,"l":28.8688957964,"c":29.0569544941,"v":142690.1458984731,"t":1708750800}
+{"o":29.0569544941,"h":29.3524497062,"l":28.9721614621,"c":29.2974537081,"v":182266.7347136299,"t":1708754400}
+{"o":29.2974537081,"h":29.5585664289,"l":27.0358466919,"c":27.50223049,"v":172573.6166081406,"t":1708758000}
+{"o":27.50223049,"h":27.9649129051,"l":27.093806347,"c":27.237910623,"v":157882.0109942938,"t":1708761600}
+{"o":27.237910623,"h":27.531416456,"l":25.4387980511,"c":26.075496546,"v":175281.0333490815,"t":1708765200}
+{"o":26.075496546,"h":26.6387929914,"l":25.4695149181,"c":25.690180616,"v":130260.6377824274,"t":1708768800}
+{"o":25.690180616,"h":28.4331502253,"l":25.4166377043,"c":25.484552535,"v":126408.8891989685,"t":1708772400}
+{"o":25.484552535,"h":26.2035752015,"l":25.1153793682,"c":26.1307276131,"v":150064.9808681838,"t":1708776000}
+{"o":26.1307276131,"h":26.5071841875,"l":26.0709308614,"c":26.2128540469,"v":166932.7653812084,"t":1708779600}
+{"o":26.2128540469,"h":26.3714364246,"l":26.0543030413,"c":26.1493282641,"v":155607.0024364399,"t":1708783200}
+{"o":26.1493282641,"h":26.525993757,"l":26.0913827044,"c":26.39625128,"v":187531.4657228388,"t":1708786800}
+{"o":26.39625128,"h":26.5876454787,"l":26.1328295812,"c":26.290662569,"v":179847.4049954723,"t":1708790400}
+{"o":26.290662569,"h":26.6271416286,"l":25.1352775155,"c":25.3877828552,"v":254847.7664798708,"t":1708794000}
+{"o":25.3877828552,"h":29.7285632702,"l":25.3154678767,"c":29.071472355,"v":227020.4850085249,"t":1708797600}
+{"o":29.071472355,"h":29.295583362,"l":28.7391964773,"c":28.9689411777,"v":167508.6196572195,"t":1708801200}
+{"o":28.9689411777,"h":29.4646277441,"l":28.8729967453,"c":29.1787309269,"v":214435.9628527244,"t":1708804800}
+{"o":29.1787309269,"h":29.7355061761,"l":29.0793328606,"c":29.4277216201,"v":210163.5954870967,"t":1708808400}
+{"o":29.4277216201,"h":29.9875846462,"l":29.1146971367,"c":29.4514092233,"v":170855.9727602348,"t":1708812000}
+{"o":29.4514092233,"h":29.6806744481,"l":29.1932460949,"c":29.5782946517,"v":220098.8003921502,"t":1708815600}
+{"o":29.5782946517,"h":29.6000404397,"l":29.1298790808,"c":29.2170054768,"v":157834.7419675255,"t":1708819200}
+{"o":29.2170054768,"h":29.5232708066,"l":28.7113151473,"c":29.0520781071,"v":160636.9272320669,"t":1708822800}
+{"o":29.0520781071,"h":29.5649346244,"l":28.5370187485,"c":29.0556459193,"v":220726.0647159237,"t":1708826400}
+{"o":29.0556459193,"h":29.3444239303,"l":28.7439586834,"c":29.3244068493,"v":174590.1087794315,"t":1708830000}
+{"o":29.3244068493,"h":29.3428327421,"l":29.0482315998,"c":29.1611268651,"v":155317.8073994479,"t":1708833600}
+{"o":29.1611268651,"h":29.4120483935,"l":28.9457284409,"c":29.3190123864,"v":112473.9407244328,"t":1708837200}
+{"o":29.3190123864,"h":29.4258436031,"l":29.228315324,"c":29.2828487952,"v":139894.4237778158,"t":1708840800}
+{"o":29.2828487952,"h":29.3230222544,"l":29.1510536371,"c":29.2313622061,"v":132292.6826329316,"t":1708844400}
+{"o":29.2313622061,"h":29.254020612,"l":29.0553796863,"c":29.0749250529,"v":157348.2448510217,"t":1708848000}
+{"o":29.0749250529,"h":29.148383785,"l":28.9986413098,"c":29.0641054516,"v":116112.9885826925,"t":1708851600}
+{"o":29.0641054516,"h":29.1107629117,"l":28.4687524832,"c":28.5678250445,"v":112294.4648138743,"t":1708855200}
+{"o":28.5678250445,"h":28.7024560879,"l":28.4393519238,"c":28.6039731241,"v":116085.2562373642,"t":1708858800}
+{"o":28.6039731241,"h":28.6863692404,"l":28.4602343582,"c":28.6614771999,"v":147222.8923073631,"t":1708862400}
+{"o":28.6614771999,"h":28.6998544211,"l":28.0453408218,"c":28.0823221969,"v":180397.3979655663,"t":1708866000}
+{"o":28.0823221969,"h":28.3497185609,"l":28.0566034596,"c":28.3166937648,"v":245786.323914668,"t":1708869600}
+{"o":28.3166937648,"h":28.4043858485,"l":28.0452012648,"c":28.1319379729,"v":213653.7527303075,"t":1708873200}
+{"o":28.1319379729,"h":28.3876684768,"l":27.9772395676,"c":28.2326150979,"v":232079.8369701794,"t":1708876800}
+{"o":28.2326150979,"h":28.4401698623,"l":28.2036704106,"c":28.4259690237,"v":217462.4860677387,"t":1708880400}
+{"o":28.4259690237,"h":28.44327717,"l":28.2657233121,"c":28.3636976478,"v":177812.5444711848,"t":1708884000}
+{"o":28.3636976478,"h":28.5149698503,"l":28.14402444,"c":28.271170632,"v":197880.9073888867,"t":1708887600}
+{"o":28.271170632,"h":28.5531233334,"l":28.2572109881,"c":28.3384804611,"v":309851.4177801767,"t":1708891200}
+{"o":28.3384804611,"h":28.4048190032,"l":28.2105819177,"c":28.2896858587,"v":224415.9168117672,"t":1708894800}
+{"o":28.2896858587,"h":28.4244855391,"l":28.1800596916,"c":28.3100631533,"v":250328.2939221835,"t":1708898400}
+{"o":28.3100631533,"h":28.3490103887,"l":28.18901673,"c":28.2967436157,"v":164997.24386685,"t":1708902000}
+{"o":28.2967436157,"h":28.4369707222,"l":28.200204781,"c":28.4267062093,"v":209257.2242076798,"t":1708905600}
+{"o":28.4267062093,"h":28.6294508618,"l":28.0763178365,"c":28.2767069143,"v":265944.1156825843,"t":1708909200}
+{"o":28.2767069143,"h":29.2632589954,"l":26.8131390641,"c":28.9399637172,"v":189190.510771946,"t":1708912800}
+{"o":28.9399637172,"h":29.4265044438,"l":28.2889250654,"c":28.6224811441,"v":208735.8292654832,"t":1708916400}
+{"o":28.6224811441,"h":28.6758594123,"l":28.4784802787,"c":28.5437899151,"v":185367.8642578195,"t":1708920000}
+{"o":28.5437899151,"h":28.7953094301,"l":27.6868363955,"c":27.9344625394,"v":186434.5381801813,"t":1708923600}
+{"o":27.9344625394,"h":27.9995346982,"l":27.869974842,"c":27.9899831669,"v":167664.9948760219,"t":1708927200}
+{"o":27.9899831669,"h":28.011298466,"l":27.7175838154,"c":27.7488507374,"v":172409.8574366354,"t":1708930800}
+{"o":27.7488507374,"h":28.0142354122,"l":27.7216497344,"c":27.8575293344,"v":178096.2068802742,"t":1708934400}
+{"o":27.8575293344,"h":27.9774112035,"l":27.2562306522,"c":27.2989981821,"v":368836.1655823427,"t":1708938000}
+{"o":27.2989981821,"h":27.5259486844,"l":27.2803876408,"c":27.3887543352,"v":217417.0467984704,"t":1708941600}
+{"o":27.3887543352,"h":27.4105014136,"l":26.962130558,"c":27.0586344863,"v":263996.2517445374,"t":1708945200}
+{"o":27.0586344863,"h":27.3567616923,"l":26.8765302069,"c":27.3290675855,"v":266606.7399085468,"t":1708948800}
+{"o":27.3290675855,"h":27.5305520437,"l":27.2075098807,"c":27.37512897,"v":313531.4465190204,"t":1708952400}
+{"o":27.37512897,"h":27.9206738292,"l":27.3612433643,"c":27.9059887381,"v":250096.4706465011,"t":1708956000}
+{"o":27.9059887381,"h":28.3394324889,"l":27.0770825627,"c":27.5677476309,"v":496788.6425370993,"t":1708959600}
+{"o":27.5677476309,"h":28.1268439223,"l":26.7211585074,"c":27.3167157357,"v":508099.5160042478,"t":1708963200}
+{"o":27.3167157357,"h":28.0571266595,"l":27.2401307171,"c":27.9510386361,"v":479151.0037926284,"t":1708966800}
+{"o":27.9510386361,"h":28.1179938359,"l":27.7443140941,"c":27.873735649,"v":522776.2221273804,"t":1708970400}
+{"o":27.873735649,"h":30.832867608,"l":27.6435277669,"c":30.772771389,"v":440818.2982660409,"t":1708974000}
+{"o":30.772771389,"h":31.0722874505,"l":30.4076023955,"c":30.7230313796,"v":429282.1879470152,"t":1708977600}
+{"o":30.7230313796,"h":30.7728500976,"l":30.5129772539,"c":30.6933806259,"v":271315.7595466936,"t":1708981200}
+{"o":30.6933806259,"h":31.2098590042,"l":30.6610510145,"c":30.9138977858,"v":362157.7340358227,"t":1708984800}
+{"o":30.9138977858,"h":31.0579432856,"l":30.8227420742,"c":30.9661978886,"v":259223.1771760684,"t":1708988400}
+{"o":30.9661978886,"h":31.2695708868,"l":30.7588813353,"c":31.2010838475,"v":355004.7831364438,"t":1708992000}
+{"o":31.2010838475,"h":31.6295191875,"l":31.1448732831,"c":31.1955797054,"v":520320.330217295,"t":1708995600}
+{"o":31.1955797054,"h":31.5257801236,"l":30.9485651176,"c":31.3292301667,"v":698839.1945740271,"t":1708999200}
+{"o":31.3292301667,"h":31.5921703199,"l":31.0249379721,"c":31.0426898017,"v":475921.4181819215,"t":1709002800}
+{"o":31.0426898017,"h":31.1514625173,"l":30.7500898782,"c":30.7945833756,"v":470229.4805541687,"t":1709006400}
+{"o":30.7945833756,"h":31.0960681351,"l":30.7478845943,"c":31.0582415681,"v":278098.2722186363,"t":1709010000}
+{"o":31.0582415681,"h":31.3826217579,"l":30.8862611132,"c":31.1785204535,"v":282652.2430998138,"t":1709013600}
+{"o":31.1785204535,"h":31.2249265154,"l":30.8369230414,"c":30.9098403318,"v":278526.7805666091,"t":1709017200}
+{"o":30.9098403318,"h":31.2780905053,"l":30.9032816172,"c":31.0883620139,"v":229837.8705577406,"t":1709020800}
+{"o":31.0883620139,"h":31.2517905674,"l":31.0507258566,"c":31.1720638038,"v":284207.6678047567,"t":1709024400}
+{"o":31.1720638038,"h":31.3806938885,"l":31.0409521328,"c":31.3021708892,"v":262506.6417692588,"t":1709028000}
+{"o":31.3021708892,"h":31.518397879,"l":29.9949139545,"c":30.2340046258,"v":275118.8852578119,"t":1709031600}
+{"o":30.2340046258,"h":30.5630381672,"l":29.8544042761,"c":30.0893447899,"v":347404.0628131284,"t":1709035200}
+{"o":30.0893447899,"h":30.2295202992,"l":29.8405186171,"c":30.1516603263,"v":382958.2418454607,"t":1709038800}
+{"o":30.1516603263,"h":30.1854222538,"l":29.6693089255,"c":29.8533967629,"v":418653.4721217006,"t":1709042400}
+{"o":29.8533967629,"h":29.9394762515,"l":29.0636977502,"c":29.1932911788,"v":607850.2139237627,"t":1709046000}
+{"o":29.1932911788,"h":29.4551690311,"l":28.7661637947,"c":29.2122978089,"v":562758.2136653895,"t":1709049600}
+{"o":29.2122978089,"h":29.3806419857,"l":28.8483060235,"c":29.0161665281,"v":395161.3815253659,"t":1709053200}
+{"o":29.0161665281,"h":29.1586439004,"l":28.9463135327,"c":29.0332064064,"v":274109.9644292843,"t":1709056800}
+{"o":29.0332064064,"h":29.3698461929,"l":28.8360405271,"c":29.2075890846,"v":489848.5133573385,"t":1709060400}
+{"o":29.2075890846,"h":29.3300228393,"l":28.9955189853,"c":29.3216444974,"v":356620.6739051917,"t":1709064000}
+{"o":29.3216444974,"h":29.4780509138,"l":29.2003145947,"c":29.3618067684,"v":276566.206173442,"t":1709067600}
+{"o":29.3618067684,"h":29.4552404761,"l":29.0794922644,"c":29.1231680266,"v":245078.6082270478,"t":1709071200}
+{"o":29.1231680266,"h":29.1655316453,"l":28.7787621649,"c":28.9345278471,"v":206034.9131368959,"t":1709074800}
+{"o":28.9345278471,"h":29.3755139131,"l":28.6604439266,"c":29.1086170376,"v":321957.9958710076,"t":1709078400}
+{"o":29.1086170376,"h":29.1663264463,"l":28.6363797088,"c":28.8239351185,"v":300759.4214628405,"t":1709082000}
+{"o":28.8239351185,"h":28.8892204667,"l":28.578771079,"c":28.6536756917,"v":276296.7976578685,"t":1709085600}
+{"o":28.6536756917,"h":28.6647627925,"l":28.305073422,"c":28.3860521397,"v":223036.4679903611,"t":1709089200}
+{"o":28.3860521397,"h":29.5495607587,"l":28.3741055461,"c":29.5282251752,"v":377859.1711617445,"t":1709092800}
+{"o":29.5282251752,"h":29.6432835169,"l":29.3084052426,"c":29.3485710859,"v":184987.1546255705,"t":1709096400}
+{"o":29.3485710859,"h":29.4492116625,"l":28.9428247089,"c":29.0515066456,"v":190811.4763576373,"t":1709100000}
+{"o":29.0515066456,"h":29.4172487142,"l":28.8690153289,"c":29.2451910288,"v":230529.9618434938,"t":1709103600}
+{"o":29.2451910288,"h":29.4325491739,"l":28.8488295537,"c":29.1599552094,"v":444246.4239166141,"t":1709107200}
+{"o":29.1599552094,"h":29.5832588549,"l":28.6154614144,"c":29.404088058,"v":524007.7845462949,"t":1709110800}
+{"o":29.404088058,"h":30.0413130601,"l":28.9769405748,"c":29.7985044531,"v":654840.3009942566,"t":1709114400}
+{"o":29.7985044531,"h":29.989385375,"l":28.5391372045,"c":28.8065234432,"v":691189.7966186897,"t":1709118000}
+{"o":28.8065234432,"h":29.0731391698,"l":28.5440587546,"c":28.6992961071,"v":552627.1558503046,"t":1709121600}
+{"o":28.6992961071,"h":29.1709964813,"l":28.4249278183,"c":28.9350263033,"v":688774.5307419454,"t":1709125200}
+{"o":28.9350263033,"h":29.024188896,"l":28.1628382814,"c":28.5083883555,"v":708837.3746578627,"t":1709128800}
+{"o":28.5083883555,"h":28.8500219076,"l":28.0550870499,"c":28.6283405134,"v":607617.6247367291,"t":1709132400}
+{"o":28.6283405134,"h":29.6031914116,"l":28.484048939,"c":29.2962300707,"v":857249.0272402132,"t":1709136000}
+{"o":29.2962300707,"h":30.1083288178,"l":27.4166192032,"c":29.4873079331,"v":1357103.044786111,"t":1709139600}
+{"o":29.4873079331,"h":29.5150443521,"l":27.9788039467,"c":29.1073588871,"v":1164686.0689808107,"t":1709143200}
+{"o":29.1073588871,"h":29.8845504468,"l":28.6200794234,"c":29.2044927567,"v":624269.5495865402,"t":1709146800}
+{"o":29.2044927567,"h":29.5558706927,"l":28.8996914163,"c":29.4150105055,"v":537007.7395448119,"t":1709150400}
+{"o":29.4150105055,"h":30.4916297293,"l":29.2066412729,"c":30.42367769,"v":582292.7422399307,"t":1709154000}
+{"o":30.42367769,"h":30.8826929447,"l":30.2773429945,"c":30.3726492387,"v":672135.6064498546,"t":1709157600}
+{"o":30.3726492387,"h":34.1925389602,"l":30.3722335766,"c":34.1853621406,"v":640648.3785294625,"t":1709161200}
+{"o":34.1853621406,"h":35.9153536912,"l":33.7053572628,"c":35.5059073194,"v":963193.405395944,"t":1709164800}
+{"o":35.5059073194,"h":35.9956110732,"l":34.5394306564,"c":35.3198348046,"v":644352.6402363431,"t":1709168400}
+{"o":35.3198348046,"h":35.5320923815,"l":34.6630114906,"c":34.7008454893,"v":580657.2739499402,"t":1709172000}
+{"o":34.7008454893,"h":36.4128099582,"l":34.5550892973,"c":35.7755829422,"v":525998.2869818704,"t":1709175600}
+{"o":35.7755829422,"h":36.1081154522,"l":35.1542943732,"c":35.3248420097,"v":472488.9540191619,"t":1709179200}
+{"o":35.3248420097,"h":36.1423608563,"l":34.4797300135,"c":34.9146343518,"v":528374.4918409657,"t":1709182800}
+{"o":34.9146343518,"h":35.3872943211,"l":34.5301248342,"c":34.9642721077,"v":462900.729974615,"t":1709186400}
+{"o":34.9642721077,"h":36.1092133687,"l":34.5961063211,"c":35.7940654185,"v":401337.0813565883,"t":1709190000}
+{"o":35.7940654185,"h":37.7213353151,"l":35.224291493,"c":37.0171943792,"v":763672.4837582876,"t":1709193600}
+{"o":37.0171943792,"h":37.5253923216,"l":35.7645386288,"c":36.1169237751,"v":548223.9718273976,"t":1709197200}
+{"o":36.1169237751,"h":36.4823330821,"l":35.4034540606,"c":36.1640661246,"v":382139.2254038145,"t":1709200800}
+{"o":36.1640661246,"h":37.0749365722,"l":36.0087163044,"c":36.6209669082,"v":402911.3908545178,"t":1709204400}
+{"o":36.6209669082,"h":37.3795754981,"l":35.8168497426,"c":36.3475480222,"v":477545.2479914916,"t":1709208000}
+{"o":36.3475480222,"h":37.713813907,"l":36.3292198153,"c":37.3709055068,"v":566619.9452585317,"t":1709211600}
+{"o":37.3709055068,"h":38.1182370216,"l":36.8549534798,"c":37.2606625582,"v":726619.0250548775,"t":1709215200}
+{"o":37.2606625582,"h":38.389727123,"l":36.9636132087,"c":37.727383834,"v":499560.6842844874,"t":1709218800}
+{"o":37.727383834,"h":37.9278062234,"l":36.1336070741,"c":37.1686543638,"v":674495.5063000483,"t":1709222400}
+{"o":37.1686543638,"h":37.5639138443,"l":35.3925018023,"c":36.195347947,"v":730818.7440273195,"t":1709226000}
+{"o":36.195347947,"h":37.0030318658,"l":35.4341513989,"c":36.401177772,"v":559428.6222759432,"t":1709229600}
+{"o":36.401177772,"h":37.1979964993,"l":36.0856605884,"c":36.9947583319,"v":336399.5853232911,"t":1709233200}
+{"o":36.9947583319,"h":37.5164473722,"l":36.9476950352,"c":37.120301672,"v":349239.3110493774,"t":1709236800}
+{"o":37.120301672,"h":38.6019473653,"l":35.4696611144,"c":37.76835264,"v":682608.2496109799,"t":1709240400}
+{"o":37.76835264,"h":38.0613764164,"l":36.258803994,"c":36.5359243222,"v":617358.7599791924,"t":1709244000}
+{"o":36.5359243222,"h":37.3424427982,"l":36.5218703012,"c":37.1174947063,"v":483356.3180485984,"t":1709247600}
+{"o":37.1174947063,"h":39.2361712319,"l":37.1174037396,"c":39.2057212199,"v":676940.3982774842,"t":1709251200}
+{"o":39.2057212199,"h":40.5971392089,"l":38.831780249,"c":40.1880092242,"v":810946.3006317079,"t":1709254800}
+{"o":40.1880092242,"h":40.4493290722,"l":39.1864984349,"c":39.6694457973,"v":698516.8088882675,"t":1709258400}
+{"o":39.6694457973,"h":40.3775412714,"l":39.5639192767,"c":39.6834476481,"v":638207.251237153,"t":1709262000}
+{"o":39.6834476481,"h":40.7362335179,"l":39.6345685465,"c":40.7088259295,"v":577893.9614853954,"t":1709265600}
+{"o":40.7088259295,"h":40.8548880309,"l":39.3596532827,"c":39.5058175191,"v":442781.2958888909,"t":1709269200}
+{"o":39.5058175191,"h":39.8448403155,"l":39.1132568851,"c":39.3269628995,"v":345572.4669971509,"t":1709272800}
+{"o":39.3269628995,"h":39.5640510481,"l":36.8521259,"c":37.1156698919,"v":394792.1637760567,"t":1709276400}
+{"o":37.1156698919,"h":37.4921412436,"l":36.8511975872,"c":37.2384192853,"v":426994.6252903646,"t":1709280000}
+{"o":37.2384192853,"h":37.7920832175,"l":37.1991529798,"c":37.7091269451,"v":345820.0107788043,"t":1709283600}
+{"o":37.7091269451,"h":37.9809201141,"l":37.5121493767,"c":37.7551815984,"v":383486.4374437816,"t":1709287200}
+{"o":37.7551815984,"h":38.1135844886,"l":37.4273540288,"c":37.9709823028,"v":439808.5068495686,"t":1709290800}
+{"o":37.9709823028,"h":37.9709823028,"l":37.5002999557,"c":37.656305251,"v":423968.5454576127,"t":1709294400}
+{"o":37.656305251,"h":37.8524227069,"l":37.4169949444,"c":37.8259120519,"v":455891.3057134902,"t":1709298000}
+{"o":37.8259120519,"h":37.8462267227,"l":36.8554575512,"c":37.2629310001,"v":580821.6656949663,"t":1709301600}
+{"o":37.2629310001,"h":37.8352645624,"l":36.3916534361,"c":36.6586328639,"v":707750.9544026138,"t":1709305200}
+{"o":36.6586328639,"h":39.273560542,"l":35.8169325675,"c":38.6440006401,"v":546655.7366630282,"t":1709308800}
+{"o":38.6440006401,"h":39.6340552499,"l":37.568703892,"c":38.2985445032,"v":602207.5160765181,"t":1709312400}
+{"o":38.2985445032,"h":38.7075917425,"l":36.2696534167,"c":38.0928490945,"v":528415.5049136622,"t":1709316000}
+{"o":38.0928490945,"h":38.2157065697,"l":36.6204164697,"c":36.8788472958,"v":462485.5814230241,"t":1709319600}
+{"o":36.8788472958,"h":37.3860167457,"l":36.4850165363,"c":37.2319750859,"v":557263.8348401265,"t":1709323200}
+{"o":37.2319750859,"h":37.2319750859,"l":36.5720793751,"c":36.8476735002,"v":492524.7880089484,"t":1709326800}
+{"o":36.8476735002,"h":37.0816205803,"l":36.0531735104,"c":36.6156826741,"v":499409.077382443,"t":1709330400}
+{"o":36.6156826741,"h":36.8802068089,"l":36.263316809,"c":36.2937612918,"v":446520.8385261065,"t":1709334000}
+{"o":36.2937612918,"h":36.8705639358,"l":36.2380309599,"c":36.5414679157,"v":678307.9071687927,"t":1709337600}
+{"o":36.5414679157,"h":36.9901995448,"l":35.6552068767,"c":36.4304782788,"v":753186.6283908159,"t":1709341200}
+{"o":36.4304782788,"h":36.709560813,"l":35.525857304,"c":36.2311258646,"v":389070.6614507145,"t":1709344800}
+{"o":36.2311258646,"h":36.8004154055,"l":35.1285556253,"c":35.3855938561,"v":429475.8098412455,"t":1709348400}
+{"o":35.3855938561,"h":35.7535100155,"l":34.0820212326,"c":35.3762506473,"v":290509.0801550053,"t":1709352000}
+{"o":35.3762506473,"h":35.656012114,"l":34.9876453645,"c":35.3356495456,"v":353434.0096727748,"t":1709355600}
+{"o":35.3356495456,"h":35.6570132144,"l":35.2251098147,"c":35.5560582643,"v":291744.6125337008,"t":1709359200}
+{"o":35.5560582643,"h":36.0237895429,"l":35.244145298,"c":35.5547357722,"v":335334.6467246246,"t":1709362800}
+{"o":35.5547357722,"h":36.2703256772,"l":35.1951815185,"c":35.901548226,"v":483776.814093018,"t":1709366400}
+{"o":35.901548226,"h":36.8834150367,"l":35.2247238647,"c":36.3458662595,"v":535042.2321704545,"t":1709370000}
+{"o":36.3458662595,"h":36.7474739857,"l":35.8744517129,"c":36.2749670228,"v":326938.8691551251,"t":1709373600}
+{"o":36.2749670228,"h":36.5578308114,"l":35.8694722282,"c":36.017410215,"v":283957.9604990737,"t":1709377200}
+{"o":36.017410215,"h":36.4109878683,"l":35.4674122908,"c":35.7858861987,"v":317664.4783225508,"t":1709380800}
+{"o":35.7858861987,"h":36.3092668588,"l":35.4028044648,"c":35.6118833137,"v":378456.3058962739,"t":1709384400}
+{"o":35.6118833137,"h":36.1516811277,"l":35.0781436831,"c":35.5751215295,"v":553787.2324477123,"t":1709388000}
+{"o":35.5751215295,"h":35.9720220526,"l":35.1362590522,"c":35.663011764,"v":436759.5715865457,"t":1709391600}
+{"o":35.663011764,"h":35.872893179,"l":35.1508724559,"c":35.52746901,"v":447867.8362530912,"t":1709395200}
+{"o":35.52746901,"h":35.6488621097,"l":35.0189838857,"c":35.3861784831,"v":336138.8552327302,"t":1709398800}
+{"o":35.3861784831,"h":35.865845653,"l":34.4870109908,"c":35.0260896075,"v":368734.6147150073,"t":1709402400}
+{"o":35.0260896075,"h":35.3364757015,"l":34.6058800889,"c":34.9075100825,"v":390617.5073380782,"t":1709406000}
+{"o":34.9075100825,"h":35.5870585251,"l":34.3267839176,"c":34.820661372,"v":484640.7489346198,"t":1709409600}
+{"o":34.820661372,"h":34.9688893117,"l":34.116645788,"c":34.2031099536,"v":386255.7495975189,"t":1709413200}
+{"o":34.2031099536,"h":34.5663076345,"l":33.1215545895,"c":34.2923401818,"v":444835.9478018488,"t":1709416800}
+{"o":34.2923401818,"h":35.7153853702,"l":33.6930844992,"c":34.388822658,"v":495385.5524394881,"t":1709420400}
+{"o":34.388822658,"h":34.6167346689,"l":33.5017595016,"c":33.8234762433,"v":741097.2213705446,"t":1709424000}
+{"o":33.8234762433,"h":34.698771068,"l":33.5374020593,"c":34.5356606865,"v":625318.6134305835,"t":1709427600}
+{"o":34.5356606865,"h":34.7320634534,"l":34.0655664321,"c":34.4237106097,"v":475794.6118146378,"t":1709431200}
+{"o":34.4237106097,"h":34.7389168899,"l":34.2038104359,"c":34.6832414342,"v":404709.2340125948,"t":1709434800}
+{"o":34.6832414342,"h":34.7935965307,"l":34.182833045,"c":34.3368783096,"v":512921.572394304,"t":1709438400}
+{"o":34.3368783096,"h":34.8033030135,"l":34.0968962604,"c":34.6004353879,"v":496476.6004515099,"t":1709442000}
+{"o":34.6004353879,"h":35.0655383616,"l":34.2976516572,"c":34.6050648614,"v":459778.4906337422,"t":1709445600}
+{"o":34.6050648614,"h":36.7287188162,"l":33.4186215146,"c":35.0701725092,"v":883063.3040086249,"t":1709449200}
+{"o":35.0701725092,"h":35.2555410606,"l":34.6466886493,"c":35.0703901649,"v":681524.3386151796,"t":1709452800}
+{"o":35.0703901649,"h":36.2915600335,"l":34.5881315552,"c":35.4915334783,"v":531593.2963031344,"t":1709456400}
+{"o":35.4915334783,"h":36.0795566295,"l":35.2066420556,"c":35.5693825231,"v":443265.3795558406,"t":1709460000}
+{"o":35.5693825231,"h":35.7337012018,"l":35.0735161034,"c":35.0835634402,"v":433394.6509838646,"t":1709463600}
+{"o":35.0835634402,"h":42.3537600716,"l":34.5243725093,"c":35.0274606379,"v":688834.4671393782,"t":1709467200}
+{"o":35.0274606379,"h":35.2634773027,"l":34.5426024871,"c":34.932618252,"v":480431.8232512995,"t":1709470800}
+{"o":34.932618252,"h":35.4802470629,"l":34.8077448083,"c":35.2202282264,"v":663812.8240886778,"t":1709474400}
+{"o":35.2202282264,"h":35.4538862468,"l":34.6293733392,"c":35.1239693964,"v":577778.7277621824,"t":1709478000}
+{"o":35.1239693964,"h":35.6909205282,"l":34.9619919092,"c":35.3644535112,"v":572877.9820911965,"t":1709481600}
+{"o":35.3644535112,"h":35.9361867956,"l":35.2181510198,"c":35.7275147547,"v":620180.8108210635,"t":1709485200}
+{"o":35.7275147547,"h":36.0140889945,"l":35.428547048,"c":35.8460334536,"v":631202.8165468944,"t":1709488800}
+{"o":35.8460334536,"h":35.9573726268,"l":35.4908212659,"c":35.5415655665,"v":597809.3855480028,"t":1709492400}
+{"o":35.5415655665,"h":35.837654118,"l":34.9087333953,"c":35.6203631625,"v":576023.0876075038,"t":1709496000}
+{"o":35.6203631625,"h":35.9313030025,"l":35.5534145516,"c":35.7300695894,"v":481571.7181490664,"t":1709499600}
+{"o":35.7300695894,"h":36.2527748723,"l":35.4244585758,"c":35.8610843653,"v":718147.4863590054,"t":1709503200}
+{"o":35.8610843653,"h":35.9592869768,"l":35.2678450275,"c":35.6081924698,"v":702255.5175813818,"t":1709506800}
+{"o":35.6081924698,"h":36.3920172525,"l":34.2387100531,"c":35.7087727135,"v":975423.2212603351,"t":1709510400}
+{"o":35.7087727135,"h":36.4041544814,"l":35.2301714043,"c":35.803690097,"v":843415.2493179198,"t":1709514000}
+{"o":35.803690097,"h":36.1801801576,"l":32.1983958591,"c":35.7184013307,"v":655714.105352588,"t":1709517600}
+{"o":35.7184013307,"h":36.0614653582,"l":35.2741465343,"c":35.7374208953,"v":517112.9931016169,"t":1709521200}
+{"o":35.7374208953,"h":36.1426925611,"l":35.4248703762,"c":35.7539604583,"v":445974.5160897336,"t":1709524800}
+{"o":35.7539604583,"h":36.0100599507,"l":35.0768964419,"c":35.5568830564,"v":436219.2772871929,"t":1709528400}
+{"o":35.5568830564,"h":35.9029350183,"l":35.1008097358,"c":35.2631566785,"v":396891.2041701877,"t":1709532000}
+{"o":35.2631566785,"h":35.3721005423,"l":34.8337064898,"c":35.0634269025,"v":434673.2262918256,"t":1709535600}
+{"o":35.0634269025,"h":35.8389170478,"l":34.8853589491,"c":35.7269308006,"v":673845.6731729178,"t":1709539200}
+{"o":35.7269308006,"h":36.8513844178,"l":35.4190437337,"c":36.3586352297,"v":658621.6150583803,"t":1709542800}
+{"o":36.3586352297,"h":36.8447764151,"l":35.2353435905,"c":35.6050584726,"v":803181.5159240805,"t":1709546400}
+{"o":35.6050584726,"h":35.9850360694,"l":34.8140566566,"c":35.2909220989,"v":504451.6466560452,"t":1709550000}
+{"o":35.2909220989,"h":35.6385249491,"l":34.3171309198,"c":34.5717794094,"v":556750.5626772571,"t":1709553600}
+{"o":34.5717794094,"h":35.4328870614,"l":33.6521128255,"c":34.7635195527,"v":624832.4543355814,"t":1709557200}
+{"o":34.7635195527,"h":35.585247192,"l":34.0007566568,"c":35.4881472418,"v":851929.3296340761,"t":1709560800}
+{"o":35.4881472418,"h":35.7845155118,"l":34.3769804592,"c":35.2998859985,"v":806795.4263233579,"t":1709564400}
+{"o":35.2998859985,"h":36.3401450442,"l":34.6490817157,"c":35.6950390063,"v":884772.0117096793,"t":1709568000}
+{"o":35.6950390063,"h":36.4467208385,"l":34.8609105239,"c":35.4255010244,"v":1230572.7063576127,"t":1709571600}
+{"o":35.4255010244,"h":36.131813154,"l":35.400839343,"c":36.131813154,"v":1396733.1961008327,"t":1709575200}
+{"o":36.131813154,"h":36.251927027,"l":35.7099076442,"c":35.9588179593,"v":864509.657317534,"t":1709578800}
+{"o":35.9588179593,"h":36.0122330948,"l":35.5403158515,"c":35.8976502576,"v":763253.4295499149,"t":1709582400}
+{"o":35.8976502576,"h":36.1396424823,"l":34.963486726,"c":35.5510083462,"v":667010.9081901534,"t":1709586000}
+{"o":35.5510083462,"h":35.7220828661,"l":35.0361533557,"c":35.3143658871,"v":531369.8786430523,"t":1709589600}
+{"o":35.3143658871,"h":36.2919191539,"l":35.264793996,"c":36.2620684475,"v":829259.6600781638,"t":1709593200}
+{"o":36.2620684475,"h":36.2959145868,"l":35.4056277046,"c":35.8336457085,"v":743015.8854626456,"t":1709596800}
+{"o":35.8336457085,"h":36.091186887,"l":34.3502872589,"c":34.6510981036,"v":714102.5726997553,"t":1709600400}
+{"o":34.6510981036,"h":35.3328023825,"l":33.8796229736,"c":34.6894816486,"v":649650.5888170846,"t":1709604000}
+{"o":34.6894816486,"h":34.7952537703,"l":34.4988282357,"c":34.7291121145,"v":473089.277621449,"t":1709607600}
+{"o":34.7291121145,"h":35.8846351595,"l":33.9202107819,"c":34.0668137227,"v":765304.0037245794,"t":1709611200}
+{"o":34.0668137227,"h":35.4569012043,"l":33.5067790404,"c":34.8001521395,"v":867812.2848084399,"t":1709614800}
+{"o":34.8001521395,"h":35.418487318,"l":34.3686568088,"c":35.0247801007,"v":640419.7297604411,"t":1709618400}
+{"o":35.0247801007,"h":35.0779465837,"l":33.9678698391,"c":33.9786485066,"v":539125.3248157708,"t":1709622000}
+{"o":33.9786485066,"h":35.3852175406,"l":33.3505513643,"c":33.639929064,"v":693236.2030785565,"t":1709625600}
+{"o":33.639929064,"h":33.9594623304,"l":32.7179054498,"c":32.9261127766,"v":477455.1311613783,"t":1709629200}
+{"o":32.9261127766,"h":33.47107964,"l":32.7312541605,"c":33.1320571701,"v":951023.5335323875,"t":1709632800}
+{"o":33.1320571701,"h":33.2891855356,"l":32.2087330866,"c":32.4489694751,"v":606484.1349321303,"t":1709636400}
+{"o":32.4489694751,"h":33.2756172466,"l":32.4489694751,"c":33.1328948209,"v":728946.5973085535,"t":1709640000}
+{"o":33.1328948209,"h":33.779381274,"l":32.9613522944,"c":33.69200294,"v":799465.7771557503,"t":1709643600}
+{"o":33.69200294,"h":36.1096150446,"l":33.4423586162,"c":35.6959440638,"v":1262209.5791478597,"t":1709647200}
+{"o":35.6959440638,"h":37.1965881747,"l":34.3584537444,"c":35.4802235998,"v":1454685.5012375619,"t":1709650800}
+{"o":35.4802235998,"h":37.6538527153,"l":33.5692589752,"c":35.6002996963,"v":1318567.727546721,"t":1709654400}
+{"o":35.6002996963,"h":36.450123727,"l":33.8793635479,"c":35.5623600523,"v":1064608.5905401891,"t":1709658000}
+{"o":35.5623600523,"h":35.5623600523,"l":33.9895272377,"c":34.266453306,"v":806716.4770588292,"t":1709661600}
+{"o":34.266453306,"h":36.0894621342,"l":30.8128823995,"c":32.4708185831,"v":1352980.7280502459,"t":1709665200}
+{"o":32.4708185831,"h":35.6456495391,"l":31.7352250149,"c":33.8967980124,"v":1727493.6715647685,"t":1709668800}
+{"o":33.8967980124,"h":36.1075398763,"l":33.3352526286,"c":34.4611918532,"v":1256870.0734343848,"t":1709672400}
+{"o":34.4611918532,"h":35.348212663,"l":33.4896572593,"c":34.4986015112,"v":957681.8754324049,"t":1709676000}
+{"o":34.4986015112,"h":36.173718665,"l":32.902229038,"c":34.1632117103,"v":824373.3554306435,"t":1709679600}
+{"o":34.1632117103,"h":34.5359166405,"l":33.0353019151,"c":33.2473927169,"v":778898.2887693369,"t":1709683200}
+{"o":33.2473927169,"h":34.041955147,"l":31.8921378392,"c":32.669273938,"v":600110.2820330068,"t":1709686800}
+{"o":32.669273938,"h":32.8504633116,"l":32.1363925336,"c":32.1440418251,"v":583604.9246989263,"t":1709690400}
+{"o":32.1440418251,"h":32.8039746478,"l":32.1265308301,"c":32.7286627595,"v":502217.9025011546,"t":1709694000}
+{"o":32.7286627595,"h":34.0946287414,"l":31.5326550886,"c":32.600123473,"v":565106.7023485986,"t":1709697600}
+{"o":32.600123473,"h":34.0688997228,"l":31.8416761251,"c":34.0333922581,"v":802531.5976222851,"t":1709701200}
+{"o":34.0333922581,"h":34.8759618803,"l":32.7393611996,"c":33.4730708021,"v":849877.3540541069,"t":1709704800}
+{"o":33.4730708021,"h":33.9685140803,"l":32.6689290739,"c":33.5044552308,"v":716253.4754439509,"t":1709708400}
+{"o":33.5044552308,"h":33.9320045878,"l":32.4222431893,"c":33.0133786909,"v":781749.2991707617,"t":1709712000}
+{"o":33.0133786909,"h":33.1795669841,"l":31.7784194832,"c":31.7987769145,"v":667710.4640049449,"t":1709715600}
+{"o":31.7987769145,"h":32.749752741,"l":30.2775585514,"c":30.7411852697,"v":824049.374223284,"t":1709719200}
+{"o":30.7411852697,"h":31.2224529439,"l":29.9307415421,"c":30.773299406,"v":894690.9078924017,"t":1709722800}
+{"o":30.773299406,"h":33.7241674608,"l":29.7167301027,"c":31.1777667532,"v":833161.6003259103,"t":1709726400}
+{"o":31.1777667532,"h":32.5482073909,"l":30.7447939519,"c":31.526181528,"v":842620.4077909589,"t":1709730000}
+{"o":31.526181528,"h":32.3249651617,"l":30.9877574937,"c":31.3638541549,"v":915974.1515384922,"t":1709733600}
+{"o":31.3638541549,"h":32.1447887794,"l":30.9080647181,"c":31.6056753583,"v":821203.7580343098,"t":1709737200}
+{"o":31.6056753583,"h":32.6767224316,"l":31.309316833,"c":32.611886443,"v":895028.4934715364,"t":1709740800}
+{"o":32.611886443,"h":33.2489561737,"l":32.3114872168,"c":32.7271061839,"v":817908.9547464428,"t":1709744400}
+{"o":32.7271061839,"h":32.8286181392,"l":32.0655104861,"c":32.6067789124,"v":802913.9375853839,"t":1709748000}
+{"o":32.6067789124,"h":33.5667586475,"l":31.9904832855,"c":32.6466710473,"v":867318.0383632568,"t":1709751600}
+{"o":32.6466710473,"h":33.0523113592,"l":32.4717066142,"c":32.9992819223,"v":797523.0578912522,"t":1709755200}
+{"o":32.9992819223,"h":33.2402702787,"l":32.3935514662,"c":32.8022110661,"v":747680.9476575669,"t":1709758800}
+{"o":32.8022110661,"h":32.8110238564,"l":30.6661834876,"c":31.5968600174,"v":912724.3441962323,"t":1709762400}
+{"o":31.5968600174,"h":32.3606486531,"l":31.4918506068,"c":31.868484227,"v":794196.4837215143,"t":1709766000}
+{"o":31.868484227,"h":33.0153511561,"l":31.8196768943,"c":32.9409255375,"v":944568.452993558,"t":1709769600}
+{"o":32.9409255375,"h":33.6134371652,"l":32.2772750997,"c":33.4116801939,"v":1156879.0422570263,"t":1709773200}
+{"o":33.4116801939,"h":35.0879816185,"l":33.176304445,"c":34.3396617252,"v":1199383.2055440994,"t":1709776800}
+{"o":34.3396617252,"h":34.7137814886,"l":33.6499354803,"c":33.8880040307,"v":1065192.6567157938,"t":1709780400}
+{"o":33.8880040307,"h":34.3289692524,"l":33.7343267418,"c":33.8542607877,"v":884152.6624199213,"t":1709784000}
+{"o":33.8542607877,"h":35.1503891071,"l":33.3781894505,"c":34.556103951,"v":846103.5185708968,"t":1709787600}
+{"o":34.556103951,"h":34.9703847515,"l":34.0342846981,"c":34.7914668209,"v":603346.7882827665,"t":1709791200}
+{"o":34.7914668209,"h":34.9821105499,"l":34.1294630041,"c":34.3570975275,"v":574109.328552279,"t":1709794800}
+{"o":34.3570975275,"h":35.0818531369,"l":34.3243588263,"c":34.9989810764,"v":696200.5270407905,"t":1709798400}
+{"o":34.9989810764,"h":35.3582420356,"l":34.6373664652,"c":34.674592988,"v":567824.1083144011,"t":1709802000}
+{"o":34.674592988,"h":34.904724869,"l":33.6916040227,"c":33.8790752898,"v":525546.1978962197,"t":1709805600}
+{"o":33.8790752898,"h":35.1706872077,"l":33.2418904262,"c":34.0854122662,"v":924293.2199113165,"t":1709809200}
+{"o":34.0854122662,"h":35.0221928984,"l":33.4865066321,"c":34.8422429206,"v":699389.9742328619,"t":1709812800}
+{"o":34.8422429206,"h":35.882190136,"l":34.5605476175,"c":35.3303251334,"v":670763.5191144218,"t":1709816400}
+{"o":35.3303251334,"h":36.3866076777,"l":33.8338371706,"c":35.126200337,"v":904375.0193507852,"t":1709820000}
+{"o":35.126200337,"h":35.7359018635,"l":33.8210517335,"c":34.3081027487,"v":748313.3133319898,"t":1709823600}
+{"o":34.3081027487,"h":36.0215419775,"l":34.0824851273,"c":35.4001950058,"v":742312.9794935799,"t":1709827200}
+{"o":35.4001950058,"h":36.0311067785,"l":34.1209879026,"c":35.3463456202,"v":828199.7234504821,"t":1709830800}
+{"o":35.3463456202,"h":35.776300225,"l":34.2069113992,"c":35.0980207072,"v":1057942.3172745844,"t":1709834400}
+{"o":35.0980207072,"h":35.6988732778,"l":34.8467258678,"c":35.5950151352,"v":935596.3444941865,"t":1709838000}
+{"o":35.5950151352,"h":35.9182617736,"l":34.9274203003,"c":34.984098985,"v":927447.736356186,"t":1709841600}
+{"o":34.984098985,"h":35.0334619016,"l":32.800399895,"c":32.9910209162,"v":900619.7294239156,"t":1709845200}
+{"o":32.9910209162,"h":33.1607784946,"l":32.0288078881,"c":32.7204175682,"v":786205.7158519145,"t":1709848800}
+{"o":32.7204175682,"h":33.4005275796,"l":32.4428927361,"c":32.8852289016,"v":537179.9800438535,"t":1709852400}
+{"o":32.8852289016,"h":33.7063812202,"l":32.8642989318,"c":33.4024625145,"v":730232.0109580458,"t":1709856000}
+{"o":33.4024625145,"h":35.1389296974,"l":32.8751650941,"c":33.2496701135,"v":673613.689388116,"t":1709859600}
+{"o":33.2496701135,"h":33.7153477401,"l":33.2179328102,"c":33.5088951469,"v":681095.4839811381,"t":1709863200}
+{"o":33.5088951469,"h":33.5412687632,"l":33.2343909276,"c":33.3496825362,"v":649357.9953838759,"t":1709866800}
+{"o":33.3496825362,"h":33.9286803089,"l":33.0210657655,"c":33.7862862825,"v":592154.9151726292,"t":1709870400}
+{"o":33.7862862825,"h":33.8477660173,"l":33.2955502827,"c":33.4435912262,"v":517333.9066034671,"t":1709874000}
+{"o":33.4435912262,"h":34.3046684533,"l":33.3150050921,"c":34.156016958,"v":584145.2451047782,"t":1709877600}
+{"o":34.156016958,"h":34.2881610271,"l":34.0161929458,"c":34.0666677302,"v":486652.4619473437,"t":1709881200}
+{"o":34.0666677302,"h":34.477212567,"l":33.488629187,"c":33.8342480109,"v":462137.6751551796,"t":1709884800}
+{"o":33.8342480109,"h":33.9842248694,"l":33.6152609818,"c":33.6887295994,"v":479460.8696427183,"t":1709888400}
+{"o":33.6887295994,"h":34.1167244885,"l":33.651701657,"c":33.8993877445,"v":427210.0731029132,"t":1709892000}
+{"o":33.8993877445,"h":34.8986089471,"l":33.5649673619,"c":34.5926441728,"v":500738.4301197195,"t":1709895600}
+{"o":34.5926441728,"h":35.1026138354,"l":34.4362250868,"c":34.8681522731,"v":538528.6098380155,"t":1709899200}
+{"o":34.8681522731,"h":35.4492996685,"l":31.9848424315,"c":34.863712236,"v":611709.2620790763,"t":1709902800}
+{"o":34.863712236,"h":35.9021695798,"l":34.6659336818,"c":35.6689347982,"v":817093.3481292998,"t":1709906400}
+{"o":35.6689347982,"h":36.7586808767,"l":33.9016782278,"c":34.1915195826,"v":1400593.3354956449,"t":1709910000}
+{"o":34.1915195826,"h":36.0062213081,"l":33.4086597541,"c":35.5706750664,"v":1293643.4097946892,"t":1709913600}
+{"o":35.5706750664,"h":36.1520172466,"l":34.7412624677,"c":35.4944286102,"v":1040682.8460668852,"t":1709917200}
+{"o":35.4944286102,"h":35.5370979891,"l":34.9566857142,"c":35.0879849775,"v":984544.2681643873,"t":1709920800}
+{"o":35.0879849775,"h":35.5166517217,"l":34.6789136386,"c":35.4113032758,"v":1081147.3058856132,"t":1709924400}
+{"o":35.4113032758,"h":36.1831812484,"l":35.0305218935,"c":35.3908057458,"v":1012604.7675603748,"t":1709928000}
+{"o":35.3908057458,"h":35.5176287032,"l":34.4178916516,"c":34.5801167643,"v":1089089.448765432,"t":1709931600}
+{"o":34.5801167643,"h":35.1381916126,"l":34.4674947146,"c":34.6138045743,"v":894525.4631104952,"t":1709935200}
+{"o":34.6138045743,"h":35.6156603014,"l":34.2936975445,"c":34.4890143845,"v":601051.0806417515,"t":1709938800}
+{"o":34.4890143845,"h":35.0471899973,"l":34.4665378798,"c":34.8223328632,"v":439404.9606197951,"t":1709942400}
+{"o":34.8223328632,"h":34.8647327228,"l":34.4421142955,"c":34.6017689178,"v":375831.3487165007,"t":1709946000}
+{"o":34.6017689178,"h":34.97559736,"l":34.1874959799,"c":34.6021856599,"v":371409.1200380201,"t":1709949600}
+{"o":34.6021856599,"h":34.6414111451,"l":34.4292468525,"c":34.5105094412,"v":308674.705708564,"t":1709953200}
+{"o":34.5105094412,"h":34.7708835292,"l":34.3792278032,"c":34.7670106922,"v":289844.7896848151,"t":1709956800}
+{"o":34.7670106922,"h":35.0633848378,"l":34.6110869276,"c":35.0175403164,"v":300750.9367681909,"t":1709960400}
+{"o":35.0175403164,"h":35.2508774144,"l":34.9748716257,"c":35.1776555297,"v":309978.4216276314,"t":1709964000}
+{"o":35.1776555297,"h":35.3194582716,"l":34.7876249417,"c":34.8754090952,"v":332343.8672787517,"t":1709967600}
+{"o":34.8754090952,"h":34.9442515308,"l":34.2326680968,"c":34.2719999465,"v":306633.9591876878,"t":1709971200}
+{"o":34.2719999465,"h":34.5637153608,"l":34.138956438,"c":34.2256996941,"v":334959.7039803275,"t":1709974800}
+{"o":34.2256996941,"h":34.6073664801,"l":33.7689953119,"c":34.3054856954,"v":328286.6987720261,"t":1709978400}
+{"o":34.3054856954,"h":34.3876354867,"l":33.4590285657,"c":33.6012134892,"v":251304.6190153011,"t":1709982000}
+{"o":33.6012134892,"h":33.6337223305,"l":31.7779583105,"c":33.4148322696,"v":321260.6993397683,"t":1709985600}
+{"o":33.4148322696,"h":33.8215887061,"l":33.2629986587,"c":33.538499166,"v":316795.3912131586,"t":1709989200}
+{"o":33.538499166,"h":33.868114879,"l":33.4112309425,"c":33.7546946698,"v":364454.7764443475,"t":1709992800}
+{"o":33.7546946698,"h":33.9708901584,"l":33.4900993754,"c":33.7610299675,"v":429200.4713209721,"t":1709996400}
+{"o":33.7610299675,"h":33.9656436966,"l":33.3444555451,"c":33.5383995931,"v":447980.9654175161,"t":1710000000}
+{"o":33.5383995931,"h":34.5093617144,"l":33.1566708562,"c":34.3386526782,"v":513361.8577914903,"t":1710003600}
+{"o":34.3386526782,"h":34.538275974,"l":34.2614235572,"c":34.3193464543,"v":402747.0688613183,"t":1710007200}
+{"o":34.3193464543,"h":34.5343714419,"l":33.9114025567,"c":34.019031577,"v":442262.9060944141,"t":1710010800}
+{"o":34.019031577,"h":34.2292501641,"l":33.4662755823,"c":33.634539939,"v":441868.8835189839,"t":1710014400}
+{"o":33.634539939,"h":33.8232307392,"l":33.4726445709,"c":33.7796064174,"v":433254.3791105299,"t":1710018000}
+{"o":33.7796064174,"h":34.2126312781,"l":33.527473371,"c":33.5539582847,"v":443213.4353306994,"t":1710021600}
+{"o":33.5539582847,"h":33.6173709295,"l":33.2485404423,"c":33.4028110033,"v":454351.8783658019,"t":1710025200}
+{"o":33.4028110033,"h":33.8287595509,"l":33.3005363413,"c":33.745586912,"v":491009.6845429738,"t":1710028800}
+{"o":33.745586912,"h":34.0981986585,"l":33.66234765,"c":34.0466537565,"v":464933.8554489078,"t":1710032400}
+{"o":34.0466537565,"h":34.3741418983,"l":33.9872295683,"c":34.1947573182,"v":351087.7945044173,"t":1710036000}
+{"o":34.1947573182,"h":34.2093184413,"l":33.1861225884,"c":33.3065828186,"v":383368.3055257899,"t":1710039600}
+{"o":33.3065828186,"h":33.433234301,"l":33.2775687452,"c":33.3364719561,"v":363571.2520850937,"t":1710043200}
+{"o":33.3364719561,"h":33.6374536266,"l":33.31481895,"c":33.459707542,"v":365636.9153888521,"t":1710046800}
+{"o":33.459707542,"h":33.5653921191,"l":33.3610197029,"c":33.4343334448,"v":372238.706684245,"t":1710050400}
+{"o":33.4343334448,"h":33.7123263037,"l":33.0490502515,"c":33.4399501957,"v":430671.949880507,"t":1710054000}
+{"o":33.4399501957,"h":34.3161883487,"l":33.2899042739,"c":34.1478790076,"v":362066.7061987121,"t":1710057600}
+{"o":34.1478790076,"h":34.1853177603,"l":33.6536711113,"c":33.7943120423,"v":442708.0042887193,"t":1710061200}
+{"o":33.7943120423,"h":34.5480202026,"l":33.7667740604,"c":34.3381420642,"v":414171.8644460082,"t":1710064800}
+{"o":34.3381420642,"h":34.40793725,"l":33.6997379967,"c":33.9599867905,"v":365190.926552769,"t":1710068400}
+{"o":33.9599867905,"h":35.1913041917,"l":33.6964968653,"c":35.0931575915,"v":378609.8222806017,"t":1710072000}
+{"o":35.0931575915,"h":35.7363056177,"l":34.7503665241,"c":35.3263803296,"v":453331.3601057527,"t":1710075600}
+{"o":35.3263803296,"h":35.3863441406,"l":34.6153499813,"c":35.187273467,"v":579733.8445135291,"t":1710079200}
+{"o":35.187273467,"h":35.1965511239,"l":34.517749449,"c":34.7803495249,"v":491025.9642300278,"t":1710082800}
+{"o":34.7803495249,"h":35.2863785638,"l":34.7537801632,"c":35.0558107239,"v":469032.3576023417,"t":1710086400}
+{"o":35.0558107239,"h":35.3414018204,"l":34.9437210461,"c":35.1167496603,"v":404695.5954844464,"t":1710090000}
+{"o":35.1167496603,"h":35.29418215,"l":34.9933704049,"c":35.189945706,"v":395695.8322663409,"t":1710093600}
+{"o":35.189945706,"h":35.3558740065,"l":34.8968692395,"c":35.0885760595,"v":402392.8712841176,"t":1710097200}
+{"o":35.0885760595,"h":35.129350639,"l":34.8468314267,"c":35.0383948838,"v":416026.5924965566,"t":1710100800}
+{"o":35.0383948838,"h":35.150790512,"l":34.7245101846,"c":34.7617898609,"v":438900.3226238298,"t":1710104400}
+{"o":34.7617898609,"h":34.7723292882,"l":33.9335123053,"c":34.2736586415,"v":610445.792033628,"t":1710108000}
+{"o":34.2736586415,"h":35.3996347548,"l":34.1829987186,"c":34.8266016669,"v":441363.7256764425,"t":1710111600}
+{"o":34.8266016669,"h":34.8438975742,"l":33.1745446994,"c":33.8357957572,"v":637793.1584859816,"t":1710115200}
+{"o":33.8357957572,"h":33.9743527312,"l":32.5180055779,"c":32.90665591,"v":730746.4600664283,"t":1710118800}
+{"o":32.90665591,"h":33.1993913419,"l":32.6930373081,"c":33.1261102515,"v":410998.7512233416,"t":1710122400}
+{"o":33.1261102515,"h":33.8261653362,"l":33.0707012214,"c":33.7268512952,"v":427733.2216004655,"t":1710126000}
+{"o":33.7268512952,"h":33.9244765938,"l":33.4318093409,"c":33.4716579006,"v":348209.640514733,"t":1710129600}
+{"o":33.4716579006,"h":34.0779959801,"l":33.4631816851,"c":33.7905576012,"v":339742.857073043,"t":1710133200}
+{"o":33.7905576012,"h":34.3546416483,"l":33.4343820915,"c":34.2371868968,"v":334448.1046187637,"t":1710136800}
+{"o":34.2371868968,"h":35.4465935986,"l":34.2371868968,"c":35.3455301321,"v":788177.8724285587,"t":1710140400}
+{"o":35.3455301321,"h":35.8959693917,"l":35.316584933,"c":35.6465167324,"v":463604.6696114035,"t":1710144000}
+{"o":35.6465167324,"h":35.7767820615,"l":35.4572224389,"c":35.6096995748,"v":394864.218251766,"t":1710147600}
+{"o":35.6096995748,"h":35.6225373389,"l":35.3849510585,"c":35.4965422779,"v":308968.548180211,"t":1710151200}
+{"o":35.4965422779,"h":35.8398416497,"l":34.8716523365,"c":35.0182106306,"v":423040.3478137149,"t":1710154800}
+{"o":35.0182106306,"h":35.4715709974,"l":34.9400489025,"c":35.1846240638,"v":427704.7658059735,"t":1710158400}
+{"o":35.1846240638,"h":35.2464946502,"l":34.5550796885,"c":34.6509479382,"v":531248.242618739,"t":1710162000}
+{"o":34.6509479382,"h":35.4187082166,"l":34.6504611084,"c":34.7773568325,"v":506508.5489224851,"t":1710165600}
+{"o":34.7773568325,"h":35.1051296103,"l":34.4432936199,"c":34.7252521944,"v":536313.8969361749,"t":1710169200}
+{"o":34.7252521944,"h":34.9227473872,"l":34.4491383047,"c":34.7132350482,"v":638798.0741338197,"t":1710172800}
+{"o":34.7132350482,"h":34.8228210637,"l":34.4670373352,"c":34.7544479225,"v":484021.2962500994,"t":1710176400}
+{"o":34.7544479225,"h":35.2623439641,"l":34.6542656207,"c":34.9054636561,"v":414606.7994763755,"t":1710180000}
+{"o":34.9054636561,"h":35.1303612251,"l":34.6485429659,"c":34.831256938,"v":449257.884166321,"t":1710183600}
+{"o":34.831256938,"h":35.0469914611,"l":34.4827626812,"c":34.9082897052,"v":395702.3754473209,"t":1710187200}
+{"o":34.9082897052,"h":35.4293591198,"l":34.807656892,"c":35.1636525307,"v":393824.5779237444,"t":1710190800}
+{"o":35.1636525307,"h":35.4187224721,"l":34.9419161791,"c":35.0191998652,"v":372770.2968019019,"t":1710194400}
+{"o":35.0191998652,"h":35.5064699011,"l":34.966593774,"c":35.3930020594,"v":376795.1118346392,"t":1710198000}
+{"o":35.3930020594,"h":35.8994312704,"l":35.0378464726,"c":35.0569732258,"v":433635.404430537,"t":1710201600}
+{"o":35.0569732258,"h":35.4105602175,"l":35.0169147179,"c":35.3839806791,"v":359494.5011924729,"t":1710205200}
+{"o":35.3839806791,"h":36.427114531,"l":35.3204781014,"c":35.9701049076,"v":536804.5340206655,"t":1710208800}
+{"o":35.9701049076,"h":36.9158681407,"l":35.8029217558,"c":35.8639023121,"v":687154.851150036,"t":1710212400}
+{"o":35.8639023121,"h":36.7189702814,"l":33.9931349546,"c":36.5498987475,"v":574856.7786856614,"t":1710216000}
+{"o":36.5498987475,"h":36.6821787237,"l":35.2485754745,"c":35.6555899157,"v":362736.4661258275,"t":1710219600}
+{"o":35.6555899157,"h":35.6829757758,"l":34.1634174916,"c":34.9471400275,"v":515931.2296131487,"t":1710223200}
+{"o":34.9471400275,"h":35.0023250121,"l":34.4899615931,"c":34.5868526777,"v":432822.8708030868,"t":1710226800}
+{"o":34.5868526777,"h":34.7279672815,"l":33.7611750604,"c":34.1415995639,"v":653607.5028060559,"t":1710230400}
+{"o":34.1415995639,"h":35.8096398145,"l":32.8482735962,"c":35.2732987767,"v":384862.5754699913,"t":1710234000}
+{"o":35.2732987767,"h":35.3805192507,"l":34.9186848283,"c":35.013287661,"v":423868.2358010546,"t":1710237600}
+{"o":35.013287661,"h":36.0298379919,"l":34.894687184,"c":35.6007456982,"v":401436.32249708,"t":1710241200}
+{"o":23.7032170762,"h":23.8336014077,"l":23.5849991282,"c":23.7032170762,"v":381218.3347504988,"t":1703044800}
+{"o":23.7032170762,"h":23.7332723041,"l":23.4965416618,"c":23.6877369514,"v":316122.6063756155,"t":1703048400}
+{"o":23.6877369514,"h":23.9983591514,"l":23.5361760659,"c":23.8617584214,"v":374443.1210578867,"t":1703052000}
+{"o":23.8617584214,"h":24.0230560447,"l":23.6110067806,"c":23.9836403019,"v":288355.7555586948,"t":1703055600}
+{"o":23.9836403019,"h":24.2445355368,"l":23.8246876982,"c":24.1389455679,"v":323566.3302332215,"t":1703059200}
+{"o":24.1389455679,"h":24.6092961731,"l":24.1256645736,"c":24.5768498598,"v":347280.2055495975,"t":1703062800}
+{"o":24.5768498598,"h":24.7660901163,"l":24.2958062126,"c":24.5687380634,"v":475340.6082493742,"t":1703066400}
+{"o":24.5687380634,"h":26.2911094967,"l":22.626301782,"c":25.9947901527,"v":308078.2590268534,"t":1703070000}
+{"o":25.9947901527,"h":26.0636866231,"l":25.7703703319,"c":25.9695257131,"v":313347.3476738935,"t":1703073600}
+{"o":25.9695257131,"h":26.7631892122,"l":25.9630338659,"c":26.72914695,"v":464427.4769048798,"t":1703077200}
+{"o":26.72914695,"h":27.0678850436,"l":26.4889048445,"c":26.6293336064,"v":582532.939374749,"t":1703080800}
+{"o":26.6293336064,"h":29.1680806884,"l":26.5716086105,"c":27.756676285,"v":834494.3002859034,"t":1703084400}
+{"o":27.756676285,"h":28.0594681761,"l":27.232737658,"c":27.8034603425,"v":613050.9096415603,"t":1703088000}
+{"o":27.8034603425,"h":28.947801922,"l":27.5471047398,"c":28.5822370094,"v":804690.502453931,"t":1703091600}
+{"o":28.5822370094,"h":29.1302033158,"l":28.1058690392,"c":28.4882654717,"v":661039.2396866941,"t":1703095200}
+{"o":28.4882654717,"h":29.1166596162,"l":27.8962819984,"c":28.4285404497,"v":548452.5240029303,"t":1703098800}
+{"o":28.4285404497,"h":28.636092013,"l":27.6187934567,"c":28.1123538935,"v":638870.2798293075,"t":1703102400}
+{"o":28.1123538935,"h":28.6733299641,"l":27.5088161617,"c":28.102412021,"v":478405.8877034092,"t":1703106000}
+{"o":28.102412021,"h":28.8534660571,"l":27.472341887,"c":28.1817967893,"v":448837.6286174728,"t":1703109600}
+{"o":28.1817967893,"h":28.8432416351,"l":28.0545675057,"c":28.5865343671,"v":340532.3964871695,"t":1703113200}
+{"o":28.5865343671,"h":28.9857183972,"l":27.9358549666,"c":28.5772898429,"v":484575.3467386555,"t":1703116800}
+{"o":28.5772898429,"h":29.0802069503,"l":27.9990747921,"c":28.8468110431,"v":530388.9438861,"t":1703120400}
+{"o":28.8468110431,"h":29.4212957963,"l":28.5471077965,"c":28.9931492299,"v":679177.2691083921,"t":1703124000}
+{"o":28.9931492299,"h":29.2238828648,"l":28.8145761191,"c":29.100746113,"v":523777.5890849531,"t":1703127600}
+{"o":29.100746113,"h":29.5872272328,"l":28.7895845546,"c":29.3943236193,"v":434543.2023986446,"t":1703131200}
+{"o":29.3943236193,"h":29.7686861884,"l":28.7058617179,"c":29.4064165096,"v":489352.3483748609,"t":1703134800}
+{"o":29.4064165096,"h":30.5146104605,"l":29.2007328815,"c":30.1566956277,"v":406387.8325640412,"t":1703138400}
+{"o":30.1566956277,"h":30.3523277726,"l":29.5686415839,"c":29.9026168854,"v":377005.6298183121,"t":1703142000}
+{"o":29.9026168854,"h":30.0951343529,"l":29.6119052382,"c":29.6597488416,"v":355116.9579010363,"t":1703145600}
+{"o":29.6597488416,"h":29.8091557753,"l":29.2274526434,"c":29.6904604689,"v":401057.1983161178,"t":1703149200}
+{"o":29.6904604689,"h":30.3946216234,"l":29.3006497948,"c":29.8221082724,"v":430990.145822623,"t":1703152800}
+{"o":29.8221082724,"h":30.0451364557,"l":29.5824889392,"c":29.6595019242,"v":503223.9360979616,"t":1703156400}
+{"o":29.6595019242,"h":30.2507197776,"l":28.8795761271,"c":29.316457683,"v":637438.0261773258,"t":1703160000}
+{"o":29.316457683,"h":30.0488881764,"l":29.2020722869,"c":30.0174221354,"v":461270.3100395871,"t":1703163600}
+{"o":30.0174221354,"h":30.2615154022,"l":29.3121377268,"c":29.4743798144,"v":688988.0296639358,"t":1703167200}
+{"o":29.4743798144,"h":30.2826191704,"l":29.30386051,"c":30.0767485223,"v":551693.7641611909,"t":1703170800}
+{"o":30.0767485223,"h":30.8204522366,"l":30.0656272682,"c":30.7128634641,"v":528183.2351339473,"t":1703174400}
+{"o":30.7128634641,"h":32.2912140532,"l":29.9922964234,"c":31.2937520372,"v":898853.6894307892,"t":1703178000}
+{"o":31.2937520372,"h":32.0028919793,"l":29.3299179389,"c":30.1224474956,"v":833949.0228805746,"t":1703181600}
+{"o":30.1224474956,"h":31.1901257743,"l":29.5897351128,"c":31.0109466883,"v":641717.2296690573,"t":1703185200}
+{"o":31.0109466883,"h":31.323013652,"l":30.540986586,"c":30.7989711288,"v":481522.341092459,"t":1703188800}
+{"o":30.7989711288,"h":30.7992389648,"l":29.4862102489,"c":29.9363880275,"v":591985.5120610904,"t":1703192400}
+{"o":29.9363880275,"h":31.1045632011,"l":29.6071467996,"c":31.0235805359,"v":518474.7896443326,"t":1703196000}
+{"o":31.0235805359,"h":31.2756500078,"l":30.0899449924,"c":30.1616825667,"v":521960.4226661787,"t":1703199600}
+{"o":30.1616825667,"h":31.6781866606,"l":29.933674767,"c":31.0448090462,"v":499740.1046764763,"t":1703203200}
+{"o":31.0448090462,"h":32.8616747601,"l":30.916172049,"c":32.1218401484,"v":616134.5508224021,"t":1703206800}
+{"o":32.1218401484,"h":32.6352265376,"l":31.9266333279,"c":32.4112295732,"v":661271.9757855127,"t":1703210400}
+{"o":32.4112295732,"h":32.6903117019,"l":31.6704063619,"c":32.0688495489,"v":582612.8489940404,"t":1703214000}
+{"o":32.0688495489,"h":32.5360621042,"l":31.68301811,"c":32.47432684,"v":477812.8200135278,"t":1703217600}
+{"o":32.47432684,"h":32.6370612869,"l":32.1186896113,"c":32.4852329084,"v":549688.9109655838,"t":1703221200}
+{"o":32.4852329084,"h":32.9077900179,"l":30.4625729597,"c":31.2205089543,"v":869903.7446353586,"t":1703224800}
+{"o":31.2205089543,"h":31.3780905305,"l":30.5448684839,"c":30.9561291219,"v":796967.9142272114,"t":1703228400}
+{"o":30.9561291219,"h":31.6438971026,"l":30.1731569562,"c":30.2650551336,"v":638399.3150168639,"t":1703232000}
+{"o":30.2650551336,"h":30.3774666302,"l":29.2044909137,"c":29.9436725273,"v":644635.8961230193,"t":1703235600}
+{"o":29.9436725273,"h":30.4113402646,"l":28.9849031925,"c":29.8273959157,"v":413814.5566419333,"t":1703239200}
+{"o":29.8273959157,"h":30.2999654601,"l":29.4008534264,"c":29.9170805408,"v":363072.663815677,"t":1703242800}
+{"o":29.9170805408,"h":30.195175275,"l":29.1352756558,"c":29.7141686667,"v":450116.4204418974,"t":1703246400}
+{"o":29.7141686667,"h":29.8540783373,"l":29.11673251,"c":29.4734062027,"v":380433.3594419739,"t":1703250000}
+{"o":29.4734062027,"h":29.8413881836,"l":28.7435947289,"c":29.3428962199,"v":434437.6445753021,"t":1703253600}
+{"o":29.3428962199,"h":30.1361298726,"l":29.0684287918,"c":29.8491412214,"v":483719.0816596469,"t":1703257200}
+{"o":29.8491412214,"h":29.9879308268,"l":28.8388028181,"c":29.0883589043,"v":552237.6708420319,"t":1703260800}
+{"o":29.0883589043,"h":29.5954822253,"l":28.7873624939,"c":29.5144873404,"v":524059.8258971589,"t":1703264400}
+{"o":29.5144873404,"h":30.4190555434,"l":29.4492177357,"c":30.3675695999,"v":408185.0351852162,"t":1703268000}
+{"o":30.3675695999,"h":31.9339665604,"l":29.9456261069,"c":30.9647967959,"v":477189.2519525579,"t":1703271600}
+{"o":30.9647967959,"h":31.1526705503,"l":30.6770051466,"c":30.8465813302,"v":381558.3615790418,"t":1703275200}
+{"o":30.8465813302,"h":31.2533655039,"l":30.4344417636,"c":30.5222527348,"v":394224.7491104717,"t":1703278800}
+{"o":30.5222527348,"h":30.7378983002,"l":30.1919158636,"c":30.4595045212,"v":387409.7253855517,"t":1703282400}
+{"o":30.4595045212,"h":30.8969626441,"l":29.537344415,"c":30.5830194955,"v":427167.4851735265,"t":1703286000}
+{"o":30.5830194955,"h":30.6863082627,"l":28.218539615,"c":28.8554219586,"v":511571.4503514492,"t":1703289600}
+{"o":28.8554219586,"h":29.546802588,"l":27.7513671323,"c":28.927112384,"v":599502.5792308761,"t":1703293200}
+{"o":28.927112384,"h":29.936989332,"l":28.842372371,"c":29.6759587835,"v":622332.4672100712,"t":1703296800}
+{"o":29.6759587835,"h":29.9698234075,"l":29.4328106451,"c":29.5554279918,"v":806584.1459132106,"t":1703300400}
+{"o":29.5554279918,"h":29.9765455685,"l":28.719068211,"c":29.2910586065,"v":635733.0654904274,"t":1703304000}
+{"o":29.2910586065,"h":29.5605700433,"l":28.9380755112,"c":29.2433333387,"v":421930.7124245777,"t":1703307600}
+{"o":29.2433333387,"h":29.76084447,"l":29.1293434934,"c":29.736710495,"v":304640.7600453392,"t":1703311200}
+{"o":29.736710495,"h":29.8892878659,"l":29.441546721,"c":29.5483798473,"v":281322.6119302125,"t":1703314800}
+{"o":29.5483798473,"h":29.828501654,"l":29.5308374576,"c":29.8173191671,"v":265040.2681529452,"t":1703318400}
+{"o":29.8173191671,"h":29.8345880938,"l":29.5774103008,"c":29.6855079589,"v":243922.6941122805,"t":1703322000}
+{"o":29.6855079589,"h":29.766725491,"l":29.3146967398,"c":29.3856738462,"v":201814.3095112954,"t":1703325600}
+{"o":29.3856738462,"h":29.5124005795,"l":28.9856744914,"c":29.3088552317,"v":237240.0004025762,"t":1703329200}
+{"o":29.3088552317,"h":29.7426333979,"l":29.1425687,"c":29.5419073399,"v":301855.9122224388,"t":1703332800}
+{"o":29.5419073399,"h":29.5807765705,"l":29.1654180559,"c":29.2902622612,"v":288191.6268977247,"t":1703336400}
+{"o":29.2902622612,"h":29.6147244864,"l":29.0397981191,"c":29.5115645846,"v":483363.067451229,"t":1703340000}
+{"o":29.5115645846,"h":29.7676729503,"l":29.3636178441,"c":29.6845182853,"v":504029.1004481341,"t":1703343600}
+{"o":29.6845182853,"h":30.0370318517,"l":29.5198331228,"c":29.968878753,"v":373894.3889137696,"t":1703347200}
+{"o":29.968878753,"h":30.2174943647,"l":29.8545251734,"c":30.1665461487,"v":449412.4779218972,"t":1703350800}
+{"o":30.1665461487,"h":31.9648417216,"l":30.0831477679,"c":31.8712826294,"v":782329.8170044818,"t":1703354400}
+{"o":31.8712826294,"h":32.6437084888,"l":31.432550558,"c":32.3321324577,"v":522794.5805454594,"t":1703358000}
+{"o":32.3321324577,"h":32.8999737497,"l":32.2446826194,"c":32.6234944316,"v":366540.0672149118,"t":1703361600}
+{"o":32.6234944316,"h":32.6956346416,"l":32.1437585123,"c":32.4767995765,"v":415378.5291257228,"t":1703365200}
+{"o":32.4767995765,"h":34.7828701447,"l":32.4019369992,"c":34.4818875998,"v":519862.028181709,"t":1703368800}
+{"o":34.4818875998,"h":34.5233462616,"l":33.8166037666,"c":34.2377540242,"v":554947.8064249802,"t":1703372400}
+{"o":34.2377540242,"h":34.8165345713,"l":34.1071842345,"c":34.7549405428,"v":447669.4959225318,"t":1703376000}
+{"o":34.7549405428,"h":35.7055691337,"l":33.9871080519,"c":35.1155729292,"v":432823.9752334108,"t":1703379600}
+{"o":35.1155729292,"h":35.9258913229,"l":34.8764309203,"c":35.3734231356,"v":485393.0582379255,"t":1703383200}
+{"o":35.3734231356,"h":37.1869049922,"l":35.2755559918,"c":36.9771351823,"v":476227.8960355039,"t":1703386800}
+{"o":36.9771351823,"h":37.376766156,"l":35.9562022175,"c":36.5113364722,"v":561796.6708804754,"t":1703390400}
+{"o":36.5113364722,"h":36.7342375291,"l":35.1050057678,"c":35.8236168104,"v":454143.588290763,"t":1703394000}
+{"o":35.8236168104,"h":35.8426975256,"l":34.9663903021,"c":35.697714539,"v":475955.8030304741,"t":1703397600}
+{"o":35.697714539,"h":36.3161339207,"l":35.5772150409,"c":36.2091123516,"v":328920.3687118331,"t":1703401200}
+{"o":36.2091123516,"h":36.2858115544,"l":35.8376765655,"c":36.1095022991,"v":320007.2269377897,"t":1703404800}
+{"o":36.1095022991,"h":36.5894332938,"l":35.687479751,"c":36.0520763418,"v":261530.8476176875,"t":1703408400}
+{"o":36.0520763418,"h":36.5275172392,"l":34.5437689886,"c":35.6294047804,"v":495070.8667204153,"t":1703412000}
+{"o":35.6294047804,"h":36.4434615645,"l":34.5773132562,"c":35.8839998139,"v":364861.645290207,"t":1703415600}
+{"o":35.8839998139,"h":36.8723949164,"l":34.3557077041,"c":35.5100938666,"v":328599.5320477195,"t":1703419200}
+{"o":35.5100938666,"h":35.7296795376,"l":35.1133411577,"c":35.3916701229,"v":331413.7889091098,"t":1703422800}
+{"o":35.3916701229,"h":36.4991819092,"l":35.379267152,"c":36.3241644907,"v":368538.8713808202,"t":1703426400}
+{"o":36.3241644907,"h":36.5984311463,"l":36.0488384182,"c":36.3105142895,"v":374628.7587251128,"t":1703430000}
+{"o":36.3105142895,"h":37.1524503631,"l":36.1270337127,"c":36.9136598561,"v":470577.9994932147,"t":1703433600}
+{"o":36.9136598561,"h":37.2536224742,"l":35.9086166054,"c":36.6742811776,"v":466345.8834741509,"t":1703437200}
+{"o":36.6742811776,"h":37.7741325989,"l":36.5954275488,"c":37.5527291748,"v":352585.1981965564,"t":1703440800}
+{"o":37.5527291748,"h":37.8347819313,"l":37.0084486526,"c":37.2869566415,"v":362237.8830295912,"t":1703444400}
+{"o":37.2869566415,"h":37.5740268054,"l":35.969318344,"c":36.5247681921,"v":483436.9078996103,"t":1703448000}
+{"o":36.5247681921,"h":37.0104717665,"l":36.4033325905,"c":36.9335426905,"v":363961.0767710716,"t":1703451600}
+{"o":36.9335426905,"h":38.3804645646,"l":35.7080297878,"c":37.7085505661,"v":573019.6706178739,"t":1703455200}
+{"o":37.7085505661,"h":38.0808302102,"l":37.3033895496,"c":37.7063805516,"v":354100.0424709485,"t":1703458800}
+{"o":37.7063805516,"h":38.1135119561,"l":36.2400862824,"c":36.8477714994,"v":540445.3286211008,"t":1703462400}
+{"o":36.8477714994,"h":37.8500207021,"l":36.6547252058,"c":36.8071711563,"v":402125.6624991502,"t":1703466000}
+{"o":36.8071711563,"h":37.1624506743,"l":36.5759478604,"c":37.0713162686,"v":421859.8427512757,"t":1703469600}
+{"o":37.0713162686,"h":37.7232386633,"l":36.5008181596,"c":37.1695745968,"v":369677.7881975226,"t":1703473200}
+{"o":37.1695745968,"h":37.5937050631,"l":36.8186752032,"c":37.2731215824,"v":370951.1232123376,"t":1703476800}
+{"o":37.2731215824,"h":37.852386625,"l":36.8674171452,"c":37.3515515802,"v":409781.1556057176,"t":1703480400}
+{"o":37.3515515802,"h":37.7268204122,"l":37.2624696957,"c":37.4324279499,"v":320666.1617401726,"t":1703484000}
+{"o":37.4324279499,"h":37.4820975856,"l":36.9568432876,"c":37.3040090392,"v":326296.8118456124,"t":1703487600}
+{"o":37.3040090392,"h":38.5006588536,"l":36.6086035598,"c":37.5868239907,"v":321144.7955017275,"t":1703491200}
+{"o":37.5868239907,"h":37.8568172245,"l":37.2790547555,"c":37.5269162369,"v":324541.5192124543,"t":1703494800}
+{"o":37.5269162369,"h":37.8661302004,"l":37.4862986989,"c":37.7206511048,"v":233675.3175232151,"t":1703498400}
+{"o":37.7206511048,"h":38.1105731681,"l":36.3078822426,"c":36.7946565908,"v":315137.50340534,"t":1703502000}
+{"o":36.7946565908,"h":39.6073359875,"l":36.0752290058,"c":37.2141233664,"v":358082.9743375338,"t":1703505600}
+{"o":37.2141233664,"h":37.7308770667,"l":37.1751396875,"c":37.4783364183,"v":451572.6381289898,"t":1703509200}
+{"o":37.4783364183,"h":38.905297752,"l":37.230012461,"c":38.905297752,"v":458322.9686602968,"t":1703512800}
+{"o":38.905297752,"h":40.5154921153,"l":38.66316059,"c":40.3619700165,"v":655165.8796613386,"t":1703516400}
+{"o":40.3619700165,"h":40.7570303216,"l":39.6201203742,"c":40.0004727088,"v":626628.1471808135,"t":1703520000}
+{"o":40.0004727088,"h":40.6856390749,"l":39.0094162873,"c":39.553866127,"v":487017.0679756668,"t":1703523600}
+{"o":39.553866127,"h":41.225629377,"l":38.7042239071,"c":40.1309458349,"v":464931.5321237506,"t":1703527200}
+{"o":40.1309458349,"h":40.674320868,"l":39.075514449,"c":39.8081381294,"v":527730.6242946995,"t":1703530800}
+{"o":39.8081381294,"h":40.3720808061,"l":38.3626047123,"c":39.6633808752,"v":606748.548567244,"t":1703534400}
+{"o":39.6633808752,"h":39.8137919795,"l":38.9732360807,"c":39.7652611856,"v":349529.0800380484,"t":1703538000}
+{"o":39.7652611856,"h":40.0822674627,"l":38.8434152048,"c":39.1864247448,"v":328529.4448995094,"t":1703541600}
+{"o":39.1864247448,"h":39.7336491127,"l":38.5502671414,"c":39.4224530065,"v":345511.1866579646,"t":1703545200}
+{"o":39.4224530065,"h":39.6182019835,"l":37.998165402,"c":38.4284824246,"v":402983.2338015803,"t":1703548800}
+{"o":38.4284824246,"h":38.9674334201,"l":38.3835724006,"c":38.5545355505,"v":350265.7714597415,"t":1703552400}
+{"o":38.5545355505,"h":38.678759201,"l":37.81983385,"c":37.8593921194,"v":380733.7746883855,"t":1703556000}
+{"o":37.8593921194,"h":38.5297077558,"l":37.6795118385,"c":38.4806911548,"v":351440.8427432305,"t":1703559600}
+{"o":38.4806911548,"h":38.9411361227,"l":38.2089815471,"c":38.631690556,"v":333840.251305768,"t":1703563200}
+{"o":38.631690556,"h":39.7629208971,"l":36.5731377146,"c":37.9572921619,"v":594361.774275093,"t":1703566800}
+{"o":37.9572921619,"h":38.718583395,"l":36.8622486489,"c":37.4541036868,"v":598192.3964832622,"t":1703570400}
+{"o":37.4541036868,"h":38.7277429532,"l":36.8652390961,"c":37.6959542961,"v":400907.9906896392,"t":1703574000}
+{"o":37.6959542961,"h":38.3153940259,"l":36.9801110813,"c":37.8330749642,"v":342297.5054926249,"t":1703577600}
+{"o":37.8330749642,"h":38.0991921973,"l":37.2039540146,"c":37.6210790632,"v":375900.055511991,"t":1703581200}
+{"o":37.6210790632,"h":38.5172973045,"l":37.1235967488,"c":37.7826655869,"v":337124.4019069214,"t":1703584800}
+{"o":37.7826655869,"h":37.8952771486,"l":36.6642330905,"c":36.8665151232,"v":297232.2081566334,"t":1703588400}
+{"o":36.8665151232,"h":37.4286843379,"l":35.7313784834,"c":36.5407200208,"v":319585.0384097787,"t":1703592000}
+{"o":36.5407200208,"h":36.8797480924,"l":35.8043759869,"c":36.0391595973,"v":303784.5005108014,"t":1703595600}
+{"o":36.0391595973,"h":36.1743379236,"l":34.7370210164,"c":34.8149068962,"v":389756.3440098244,"t":1703599200}
+{"o":34.8149068962,"h":36.405694628,"l":33.9199454211,"c":35.4816018534,"v":618393.8696075608,"t":1703602800}
+{"o":35.4816018534,"h":36.5236659913,"l":34.6814491599,"c":35.3027616065,"v":615690.0329790807,"t":1703606400}
+{"o":35.3027616065,"h":37.1906160053,"l":32.3838467218,"c":35.3228613767,"v":1038055.1165148158,"t":1703610000}
+{"o":35.3228613767,"h":35.7165633013,"l":33.7452061234,"c":34.6609120346,"v":730789.684880115,"t":1703613600}
+{"o":34.6609120346,"h":34.8032005281,"l":33.8731286087,"c":34.0819240013,"v":475736.518637877,"t":1703617200}
+{"o":34.0819240013,"h":34.5711264837,"l":33.673835549,"c":33.9500884714,"v":424994.3493933531,"t":1703620800}
+{"o":33.9500884714,"h":35.0403887585,"l":33.0392964277,"c":33.9543434448,"v":438742.1124043792,"t":1703624400}
+{"o":33.9543434448,"h":34.6372969948,"l":32.8019424337,"c":33.8054536749,"v":414914.7342343024,"t":1703628000}
+{"o":33.8054536749,"h":34.4578651111,"l":32.7697506681,"c":33.9905400984,"v":460487.3303002733,"t":1703631600}
+{"o":33.9905400984,"h":34.7634679237,"l":32.9887217789,"c":33.5641031491,"v":450488.6036333377,"t":1703635200}
+{"o":33.5641031491,"h":34.3064364165,"l":33.1182749341,"c":33.4609712764,"v":358783.6824056947,"t":1703638800}
+{"o":33.4609712764,"h":34.7169907064,"l":32.4672081263,"c":34.1692647918,"v":437432.2427945285,"t":1703642400}
+{"o":34.1692647918,"h":34.4639289014,"l":33.4995339417,"c":33.8454193588,"v":521770.865784083,"t":1703646000}
+{"o":33.8454193588,"h":34.538413088,"l":33.6593239056,"c":34.3861063182,"v":348420.8723836204,"t":1703649600}
+{"o":34.3861063182,"h":35.0471730975,"l":34.2151808804,"c":34.902746183,"v":344902.2888745818,"t":1703653200}
+{"o":34.902746183,"h":35.312517078,"l":34.5135639122,"c":34.8344119718,"v":339085.6767342579,"t":1703656800}
+{"o":34.8344119718,"h":35.0150123401,"l":34.5766424043,"c":34.7517038819,"v":246789.4472511103,"t":1703660400}
+{"o":34.7517038819,"h":35.3765414865,"l":34.0152299871,"c":34.6018471357,"v":316173.076831051,"t":1703664000}
+{"o":34.6018471357,"h":34.6661248955,"l":33.7168482984,"c":33.9094289399,"v":265722.5501718708,"t":1703667600}
+{"o":33.9094289399,"h":35.0154312656,"l":33.0933840349,"c":34.2201744024,"v":285911.746302076,"t":1703671200}
+{"o":34.2201744024,"h":34.3163774361,"l":33.1295320108,"c":33.3118489039,"v":375299.8042296951,"t":1703674800}
+{"o":33.3118489039,"h":33.4513691801,"l":32.6679968931,"c":33.1201847677,"v":323202.6336467299,"t":1703678400}
+{"o":33.1201847677,"h":34.639610822,"l":30.6396580647,"c":33.5314620122,"v":409586.5983375897,"t":1703682000}
+{"o":33.5314620122,"h":33.8278817067,"l":31.1438845777,"c":31.3545032514,"v":630565.2601235071,"t":1703685600}
+{"o":31.3545032514,"h":32.1306681694,"l":30.8971698953,"c":31.5146788895,"v":602233.9406837499,"t":1703689200}
+{"o":31.5146788895,"h":31.6094796976,"l":30.1979192864,"c":30.3543122987,"v":672874.6148590612,"t":1703692800}
+{"o":30.3543122987,"h":31.5720024535,"l":29.8792673098,"c":31.356332205,"v":473501.7776187262,"t":1703696400}
+{"o":31.356332205,"h":32.3376101027,"l":30.8642357081,"c":31.9130264122,"v":429686.7207965617,"t":1703700000}
+{"o":31.9130264122,"h":32.3388486108,"l":30.9933977569,"c":31.9251205152,"v":384039.5027885812,"t":1703703600}
+{"o":31.9251205152,"h":32.4187093128,"l":31.7708007813,"c":32.2705678555,"v":354777.4578801619,"t":1703707200}
+{"o":32.2705678555,"h":33.2002536689,"l":31.8216633346,"c":32.4011897048,"v":316099.0423471513,"t":1703710800}
+{"o":32.4011897048,"h":32.7218628144,"l":31.6457220677,"c":32.0159569097,"v":380114.879382692,"t":1703714400}
+{"o":32.0159569097,"h":32.4507427052,"l":31.7697939837,"c":31.8936667157,"v":317612.0798321795,"t":1703718000}
+{"o":31.8936667157,"h":32.654856036,"l":31.0218074243,"c":31.4178915937,"v":413566.7865066655,"t":1703721600}
+{"o":31.4178915937,"h":31.9601172187,"l":30.4256467581,"c":31.0631538732,"v":490824.0486750994,"t":1703725200}
+{"o":31.0631538732,"h":31.1651538838,"l":28.5133644104,"c":29.7632002945,"v":480676.4213540005,"t":1703728800}
+{"o":29.7632002945,"h":30.2952871798,"l":29.5534394414,"c":29.9785480308,"v":440936.3368052664,"t":1703732400}
+{"o":29.9785480308,"h":30.3716397753,"l":29.5374411914,"c":29.9861071551,"v":266172.4428614249,"t":1703736000}
+{"o":29.9861071551,"h":35.3396283098,"l":27.2116147394,"c":32.2616757904,"v":321406.2245365308,"t":1703739600}
+{"o":32.2616757904,"h":33.7090448303,"l":31.9819566242,"c":32.2305906132,"v":319642.4478658313,"t":1703743200}
+{"o":32.2305906132,"h":32.8208184958,"l":31.5529834489,"c":32.566918884,"v":431073.3755889622,"t":1703746800}
+{"o":32.566918884,"h":32.6333113288,"l":31.8868954421,"c":32.1008655478,"v":278201.6986083743,"t":1703750400}
+{"o":32.1008655478,"h":32.2719103351,"l":31.5530722992,"c":31.9288691521,"v":267592.6769451705,"t":1703754000}
+{"o":31.9288691521,"h":32.4767411037,"l":31.8231304968,"c":32.1899888006,"v":245968.4626077348,"t":1703757600}
+{"o":32.1899888006,"h":32.3905618559,"l":31.8282833485,"c":31.93479794,"v":204425.3847941307,"t":1703761200}
+{"o":31.93479794,"h":32.5621749935,"l":30.6877288972,"c":31.3310683924,"v":600335.6499579402,"t":1703764800}
+{"o":31.3310683924,"h":32.1038666271,"l":30.564262467,"c":31.1360127027,"v":517167.1860221753,"t":1703768400}
+{"o":31.1360127027,"h":32.6191958894,"l":29.6947393912,"c":31.4139123884,"v":786750.8497055791,"t":1703772000}
+{"o":31.4139123884,"h":31.9794696996,"l":30.9911299074,"c":31.4594704784,"v":437149.7684896382,"t":1703775600}
+{"o":31.4594704784,"h":32.1179749696,"l":29.8263664312,"c":31.223107867,"v":358786.4932741391,"t":1703779200}
+{"o":31.223107867,"h":32.5295765457,"l":30.7532012883,"c":31.1351901905,"v":342305.3810224248,"t":1703782800}
+{"o":31.1351901905,"h":31.4060892198,"l":30.7277815034,"c":30.9152406965,"v":310318.4800801082,"t":1703786400}
+{"o":30.9152406965,"h":31.6617468467,"l":30.7506539693,"c":31.416724566,"v":262391.4714653238,"t":1703790000}
+{"o":31.416724566,"h":31.4753066333,"l":30.7085773237,"c":30.9994329936,"v":334042.9136469699,"t":1703793600}
+{"o":30.9994329936,"h":31.4924236722,"l":30.9064405041,"c":31.2127637379,"v":388845.926448544,"t":1703797200}
+{"o":31.2127637379,"h":32.272593991,"l":31.126463587,"c":32.2030556514,"v":388800.1864933749,"t":1703800800}
+{"o":32.2030556514,"h":32.2534018171,"l":31.65421287,"c":31.6669378292,"v":351075.7810525471,"t":1703804400}
+{"o":31.6669378292,"h":31.8587503973,"l":30.8275533487,"c":30.9871738049,"v":484814.4105959688,"t":1703808000}
+{"o":30.9871738049,"h":31.9805386023,"l":30.819532962,"c":31.7646612126,"v":533571.3472425217,"t":1703811600}
+{"o":31.7646612126,"h":32.5444056386,"l":31.6952205079,"c":32.385625551,"v":514817.2995474604,"t":1703815200}
+{"o":32.385625551,"h":32.8178742353,"l":32.0745480436,"c":32.3130918212,"v":325249.9753195507,"t":1703818800}
+{"o":32.3130918212,"h":32.60206695,"l":32.0806470803,"c":32.3839297348,"v":303076.0033497884,"t":1703822400}
+{"o":32.3839297348,"h":32.8577985868,"l":32.1549272146,"c":32.7409079975,"v":244419.4503680522,"t":1703826000}
+{"o":32.7409079975,"h":33.3987044694,"l":32.2615651243,"c":33.0857795664,"v":337804.3587387888,"t":1703829600}
+{"o":33.0857795664,"h":33.4958605787,"l":32.0789991438,"c":32.5334032556,"v":311524.890440942,"t":1703833200}
+{"o":32.5334032556,"h":33.583322111,"l":32.3393927025,"c":33.3646423791,"v":271106.6816844771,"t":1703836800}
+{"o":33.3646423791,"h":33.7578199732,"l":32.6213978339,"c":33.1182869539,"v":369828.2058324215,"t":1703840400}
+{"o":33.1182869539,"h":33.3871798279,"l":32.7583291546,"c":32.954246062,"v":296282.5994146848,"t":1703844000}
+{"o":32.954246062,"h":33.236621568,"l":32.7886425647,"c":32.8832413661,"v":231228.6498512547,"t":1703847600}
+{"o":32.8832413661,"h":32.9445137679,"l":32.5388346542,"c":32.7521321873,"v":282929.621509638,"t":1703851200}
+{"o":32.7521321873,"h":33.4815877535,"l":32.4612139338,"c":33.2173313512,"v":242437.8046952532,"t":1703854800}
+{"o":33.2173313512,"h":34.5098344835,"l":33.1132367091,"c":33.5160997928,"v":338303.5481530696,"t":1703858400}
+{"o":33.5160997928,"h":34.5259782142,"l":32.2024867896,"c":33.425053031,"v":462796.9410862113,"t":1703862000}
+{"o":33.425053031,"h":34.6357642028,"l":32.7039588623,"c":33.4152096163,"v":533051.9552487142,"t":1703865600}
+{"o":33.4152096163,"h":33.7878332592,"l":33.0567619584,"c":33.3685484914,"v":471550.2416694351,"t":1703869200}
+{"o":33.3685484914,"h":34.1864751391,"l":32.2886367579,"c":32.9469897616,"v":325842.022216558,"t":1703872800}
+{"o":32.9469897616,"h":33.2721959838,"l":32.3426085924,"c":32.6326713376,"v":213299.8565731298,"t":1703876400}
+{"o":32.6326713376,"h":32.7093310754,"l":32.1816621799,"c":32.3020518894,"v":233865.9218194861,"t":1703880000}
+{"o":32.3020518894,"h":32.6013158779,"l":31.9525131924,"c":32.1536380024,"v":263579.6593045181,"t":1703883600}
+{"o":32.1536380024,"h":32.5493132639,"l":31.7434774438,"c":32.0908806138,"v":286191.7486777144,"t":1703887200}
+{"o":32.0908806138,"h":32.7772071525,"l":32.0908806138,"c":32.7613374761,"v":206478.8789393763,"t":1703890800}
+{"o":32.7613374761,"h":32.9034499123,"l":32.5603272181,"c":32.6649941607,"v":208032.7803926079,"t":1703894400}
+{"o":32.6649941607,"h":33.1238951419,"l":32.4532360134,"c":32.8074916369,"v":204822.3402202957,"t":1703898000}
+{"o":32.8074916369,"h":32.8193110318,"l":32.2885531599,"c":32.3422984247,"v":178902.6770114257,"t":1703901600}
+{"o":32.3422984247,"h":32.4645760969,"l":31.7643833753,"c":31.9187824951,"v":227413.8434147367,"t":1703905200}
+{"o":31.9187824951,"h":32.1903569507,"l":31.6877028793,"c":32.0961810813,"v":214342.6953388767,"t":1703908800}
+{"o":32.0961810813,"h":32.3203386088,"l":31.9451917279,"c":32.2563267619,"v":291418.9408178436,"t":1703912400}
+{"o":32.2563267619,"h":32.3227407653,"l":32.0875393074,"c":32.2150722034,"v":204624.2256813104,"t":1703916000}
+{"o":32.2150722034,"h":32.3129314645,"l":31.7549002745,"c":31.816581718,"v":210555.3652457177,"t":1703919600}
+{"o":31.816581718,"h":31.8357390525,"l":31.1471159401,"c":31.1910208913,"v":307357.2404727832,"t":1703923200}
+{"o":31.1910208913,"h":31.3901187708,"l":31.02227059,"c":31.3038136782,"v":273933.1912057922,"t":1703926800}
+{"o":31.3038136782,"h":31.5199588692,"l":31.1233650154,"c":31.4270759039,"v":233046.2864867457,"t":1703930400}
+{"o":31.4270759039,"h":31.5680015657,"l":31.3531674484,"c":31.4652489242,"v":159045.8175410875,"t":1703934000}
+{"o":31.4652489242,"h":31.929795445,"l":31.4414566547,"c":31.7133447869,"v":176558.6148751719,"t":1703937600}
+{"o":31.7133447869,"h":31.8475619497,"l":31.5822307411,"c":31.7032542165,"v":205503.0192854567,"t":1703941200}
+{"o":31.7032542165,"h":32.0756477294,"l":31.2258415048,"c":31.5347955306,"v":221038.687586974,"t":1703944800}
+{"o":31.5347955306,"h":31.6050359306,"l":31.1060439764,"c":31.5810981417,"v":270751.5346384565,"t":1703948400}
+{"o":31.5810981417,"h":31.8031336326,"l":31.1611598971,"c":31.3302901426,"v":348111.9094406008,"t":1703952000}
+{"o":31.3302901426,"h":31.4504975492,"l":31.0910956943,"c":31.3856121983,"v":238502.5648825548,"t":1703955600}
+{"o":31.3856121983,"h":31.421252404,"l":31.1275599994,"c":31.2483430157,"v":208227.8224353476,"t":1703959200}
+{"o":31.2483430157,"h":31.7109390077,"l":31.1394593435,"c":31.5068479759,"v":212395.4349125436,"t":1703962800}
+{"o":31.5068479759,"h":32.1654160509,"l":31.4880366815,"c":31.8895110345,"v":215791.3674173118,"t":1703966400}
+{"o":31.8895110345,"h":32.0092040525,"l":31.4894021028,"c":31.6367627724,"v":191893.7496818906,"t":1703970000}
+{"o":31.6367627724,"h":31.7415003742,"l":31.3226716835,"c":31.4819597709,"v":181434.3184336043,"t":1703973600}
+{"o":31.4819597709,"h":31.6532280472,"l":31.3171412615,"c":31.5106886469,"v":197706.2099039312,"t":1703977200}
+{"o":31.5106886469,"h":31.8054212697,"l":31.4713755917,"c":31.7313781361,"v":204372.3158419458,"t":1703980800}
+{"o":31.7313781361,"h":31.833711077,"l":31.3046888232,"c":31.3602260159,"v":197588.984107645,"t":1703984400}
+{"o":31.3602260159,"h":31.4774817678,"l":30.7448226375,"c":31.1342207511,"v":233804.6533275534,"t":1703988000}
+{"o":31.1342207511,"h":31.1758636856,"l":30.8135822606,"c":31.1462045849,"v":218193.1507138139,"t":1703991600}
+{"o":31.1462045849,"h":31.6407565661,"l":30.9192628385,"c":31.3683577808,"v":193638.8660171416,"t":1703995200}
+{"o":31.3683577808,"h":31.5477964651,"l":31.1708723953,"c":31.1908738161,"v":160216.8801792609,"t":1703998800}
+{"o":31.1908738161,"h":31.801047193,"l":31.1908738161,"c":31.6990219749,"v":167630.2690279804,"t":1704002400}
+{"o":31.6990219749,"h":32.4221365027,"l":31.6551429384,"c":32.1850374055,"v":209307.8714099941,"t":1704006000}
+{"o":32.1850374055,"h":32.342691487,"l":32.0017012595,"c":32.2133880792,"v":194469.3623901065,"t":1704009600}
+{"o":32.2133880792,"h":32.5259685226,"l":32.1529637135,"c":32.3306479253,"v":171183.4812517106,"t":1704013200}
+{"o":32.3306479253,"h":34.1855370284,"l":32.1982223903,"c":33.8101334935,"v":145750.0318731179,"t":1704016800}
+{"o":33.8101334935,"h":34.0186697193,"l":33.6770436198,"c":33.9882170716,"v":165982.1395911334,"t":1704020400}
+{"o":33.9882170716,"h":34.2885406859,"l":33.3658188954,"c":33.704431745,"v":186810.5460064456,"t":1704024000}
+{"o":33.704431745,"h":34.0291333301,"l":33.2541151996,"c":33.5000379504,"v":193069.1259082459,"t":1704027600}
+{"o":33.5000379504,"h":33.6566846083,"l":33.1087327518,"c":33.3869336985,"v":167518.2234265977,"t":1704031200}
+{"o":33.3869336985,"h":33.881575215,"l":33.1178292653,"c":33.4834852539,"v":202885.8605961052,"t":1704034800}
+{"o":33.4834852539,"h":33.9474918228,"l":33.110133527,"c":33.6968936074,"v":158750.3360576968,"t":1704038400}
+{"o":33.6968936074,"h":34.1896234615,"l":33.427994696,"c":34.0818792508,"v":180052.9550880969,"t":1704042000}
+{"o":34.0818792508,"h":34.2890002795,"l":33.7759143157,"c":33.8942238973,"v":165596.1808226302,"t":1704045600}
+{"o":33.8942238973,"h":34.0844564624,"l":33.7310765216,"c":33.80940862,"v":146796.3785931956,"t":1704049200}
+{"o":33.80940862,"h":34.8265742535,"l":33.7213798849,"c":34.8072123169,"v":226963.5462868232,"t":1704052800}
+{"o":34.8072123169,"h":34.9199895566,"l":34.0956227924,"c":34.3205368753,"v":235412.5764192609,"t":1704056400}
+{"o":34.3205368753,"h":34.6360514136,"l":33.2006260585,"c":33.5070251381,"v":262879.5838045746,"t":1704060000}
+{"o":33.5070251381,"h":34.9614860133,"l":33.2732166258,"c":33.880953596,"v":318815.4897626079,"t":1704063600}
+{"o":33.880953596,"h":34.5718738711,"l":33.880953596,"c":33.9674107281,"v":335650.2052488847,"t":1704067200}
+{"o":33.9674107281,"h":35.1092008729,"l":33.8413445225,"c":34.6590492954,"v":270330.0508939269,"t":1704070800}
+{"o":34.6590492954,"h":34.7337409967,"l":34.3931593062,"c":34.5279185412,"v":172055.5520536867,"t":1704074400}
+{"o":34.5279185412,"h":34.6256311189,"l":34.1480470179,"c":34.3097582481,"v":192648.9438162786,"t":1704078000}
+{"o":34.3097582481,"h":34.6095835568,"l":33.7145803787,"c":34.0221026002,"v":186894.4682494282,"t":1704081600}
+{"o":34.0221026002,"h":34.1096162982,"l":33.6963329693,"c":33.7358562777,"v":134807.0769714678,"t":1704085200}
+{"o":33.7358562777,"h":34.0224328541,"l":33.6997605141,"c":33.9604969571,"v":102906.9664072256,"t":1704088800}
+{"o":33.9604969571,"h":34.3609919665,"l":33.818088397,"c":34.0073371172,"v":136517.8718676768,"t":1704092400}
+{"o":34.0073371172,"h":34.1570247206,"l":33.8424163119,"c":34.0064909605,"v":102099.1887061339,"t":1704096000}
+{"o":34.0064909605,"h":34.5559021484,"l":33.8022859722,"c":34.5317464865,"v":136975.5199064655,"t":1704099600}
+{"o":34.5317464865,"h":34.7431358092,"l":34.4800103591,"c":34.5547767807,"v":122347.6241235444,"t":1704103200}
+{"o":34.5547767807,"h":34.6885803454,"l":34.4157584957,"c":34.5924874205,"v":106236.3339156117,"t":1704106800}
+{"o":34.5924874205,"h":37.4750703792,"l":34.4564603531,"c":35.0215780022,"v":171439.4645769135,"t":1704110400}
+{"o":35.0215780022,"h":35.5330498519,"l":34.8352525209,"c":35.1640558024,"v":174893.1401722803,"t":1704114000}
+{"o":35.1640558024,"h":35.1640558024,"l":34.4756844909,"c":34.7026512167,"v":199410.4189394315,"t":1704117600}
+{"o":34.7026512167,"h":35.5363502157,"l":34.5924858418,"c":35.1523890807,"v":220172.1147494873,"t":1704121200}
+{"o":35.1523890807,"h":36.3112222569,"l":34.9763967592,"c":35.5044805757,"v":302822.0274106049,"t":1704124800}
+{"o":35.5044805757,"h":35.6960555157,"l":35.1256734183,"c":35.4113303955,"v":192647.6905880012,"t":1704128400}
+{"o":35.4113303955,"h":38.1702771089,"l":35.03341299,"c":35.8152458834,"v":275954.1551695745,"t":1704132000}
+{"o":35.8152458834,"h":36.2106832609,"l":35.2190105512,"c":35.6658381191,"v":234390.2407141159,"t":1704135600}
+{"o":35.6658381191,"h":35.9090510806,"l":35.3523134112,"c":35.4029729181,"v":283869.2504622847,"t":1704139200}
+{"o":35.4029729181,"h":35.6803588166,"l":35.1006711584,"c":35.5882943663,"v":235525.8617074099,"t":1704142800}
+{"o":35.5882943663,"h":35.7053045277,"l":35.2608054324,"c":35.5878201287,"v":181037.1057682664,"t":1704146400}
+{"o":35.5878201287,"h":36.144256671,"l":35.3682351963,"c":35.9168340798,"v":247705.8410343728,"t":1704150000}
+{"o":35.9168340798,"h":36.2488406331,"l":35.1502447089,"c":35.8862708672,"v":330952.3959326255,"t":1704153600}
+{"o":35.8862708672,"h":36.6524850249,"l":35.5616716547,"c":35.872172322,"v":399865.448278251,"t":1704157200}
+{"o":35.872172322,"h":36.3449596918,"l":35.832973635,"c":36.3338010635,"v":230969.5774545859,"t":1704160800}
+{"o":36.3338010635,"h":36.4884313776,"l":35.4495133621,"c":35.7645526417,"v":239352.3021586016,"t":1704164400}
+{"o":35.7645526417,"h":37.506284703,"l":35.3697841945,"c":36.1024830645,"v":329031.7804858648,"t":1704168000}
+{"o":36.1024830645,"h":36.7064694875,"l":33.9882153526,"c":36.5265539973,"v":281092.1414938237,"t":1704171600}
+{"o":36.5265539973,"h":36.9458738911,"l":35.965010355,"c":36.2126595817,"v":273595.116309763,"t":1704175200}
+{"o":36.2126595817,"h":36.857101766,"l":36.0186874653,"c":36.5918249586,"v":252784.0286390626,"t":1704178800}
+{"o":36.5918249586,"h":36.8638894816,"l":36.2071690648,"c":36.4600703533,"v":234980.5626645687,"t":1704182400}
+{"o":36.4600703533,"h":37.3863527085,"l":36.2322741699,"c":36.7276762503,"v":253104.3530085277,"t":1704186000}
+{"o":36.7276762503,"h":37.1352229062,"l":36.2244281838,"c":36.7589616989,"v":255638.7618602828,"t":1704189600}
+{"o":36.7589616989,"h":37.1197900774,"l":35.8310871392,"c":36.3628551173,"v":240857.4174031592,"t":1704193200}
+{"o":36.3628551173,"h":36.5591325617,"l":35.8004458903,"c":36.1507436196,"v":166495.6447065913,"t":1704196800}
+{"o":36.1507436196,"h":36.5250374459,"l":35.7998066202,"c":35.9405658919,"v":176228.8507307594,"t":1704200400}
+{"o":35.9405658919,"h":37.2876783576,"l":34.6823004862,"c":35.8428048658,"v":319408.3516895068,"t":1704204000}
+{"o":35.8428048658,"h":36.3282184532,"l":35.1918004152,"c":35.8330399752,"v":347372.7326138972,"t":1704207600}
+{"o":35.8330399752,"h":36.4987885649,"l":35.4756264002,"c":35.9811382591,"v":284162.348445658,"t":1704211200}
+{"o":35.9811382591,"h":36.4420075768,"l":34.9724567685,"c":35.5523558312,"v":269407.372288001,"t":1704214800}
+{"o":35.5523558312,"h":36.0427490488,"l":35.4889810349,"c":35.6977202209,"v":197179.3045294404,"t":1704218400}
+{"o":35.6977202209,"h":36.5782260261,"l":35.3421390355,"c":35.8904896652,"v":240498.6332870064,"t":1704222000}
+{"o":35.8904896652,"h":38.2496824798,"l":35.5810587382,"c":36.1801394736,"v":230444.4586840544,"t":1704225600}
+{"o":36.1801394736,"h":36.4822451863,"l":36.0282839419,"c":36.4684210005,"v":226307.543025176,"t":1704229200}
+{"o":36.4684210005,"h":36.7814257389,"l":35.9062125028,"c":36.031728838,"v":228133.8122998479,"t":1704232800}
+{"o":36.031728838,"h":36.0628978663,"l":35.3096948725,"c":35.5151965023,"v":207299.4692981677,"t":1704236400}
+{"o":35.5151965023,"h":35.9242148909,"l":35.2155290938,"c":35.433651007,"v":254924.3237150937,"t":1704240000}
+{"o":35.433651007,"h":35.8274053937,"l":35.0313234172,"c":35.6918421602,"v":205735.934860672,"t":1704243600}
+{"o":35.6918421602,"h":35.8704468437,"l":35.48906732,"c":35.5562837811,"v":160140.9178193554,"t":1704247200}
+{"o":35.5562837811,"h":35.6784600081,"l":35.1007899812,"c":35.3466696011,"v":165785.8523671153,"t":1704250800}
+{"o":35.3466696011,"h":35.444822616,"l":34.544731153,"c":34.9389978698,"v":175156.5989583375,"t":1704254400}
+{"o":34.9389978698,"h":35.2329466603,"l":34.8556981229,"c":35.0658311559,"v":209421.595071605,"t":1704258000}
+{"o":35.0658311559,"h":35.5125458183,"l":34.9372154654,"c":35.3748593138,"v":272260.5513814493,"t":1704261600}
+{"o":35.3748593138,"h":35.9833954545,"l":34.8167965012,"c":35.2995251448,"v":197336.659812254,"t":1704265200}
+{"o":35.2995251448,"h":35.5566225259,"l":35.2397520735,"c":35.4695337481,"v":151355.7160867325,"t":1704268800}
+{"o":35.4695337481,"h":35.8096135103,"l":35.2973981775,"c":35.5423058303,"v":191912.9017204497,"t":1704272400}
+{"o":35.5423058303,"h":35.6683304293,"l":34.7743683342,"c":35.0016422432,"v":224930.3797448388,"t":1704276000}
+{"o":35.0016422432,"h":36.2700943767,"l":33.4596394355,"c":34.9417968734,"v":480492.6390123213,"t":1704279600}
+{"o":34.9417968734,"h":41.3158135488,"l":32.2550066392,"c":37.4542559673,"v":975489.2048881879,"t":1704283200}
+{"o":37.4542559673,"h":38.0713502977,"l":34.5599048982,"c":35.0435287292,"v":564705.3597294046,"t":1704286800}
+{"o":35.0435287292,"h":36.000976111,"l":34.0406651165,"c":35.2826498409,"v":479602.4353177007,"t":1704290400}
+{"o":35.2826498409,"h":36.9768640074,"l":35.2377688824,"c":36.9536658125,"v":478940.3945980619,"t":1704294000}
+{"o":36.9536658125,"h":37.8099990502,"l":35.6596860802,"c":36.0065214167,"v":618730.6743404735,"t":1704297600}
+{"o":36.0065214167,"h":36.036909208,"l":34.9511260172,"c":35.2476554567,"v":321134.467342995,"t":1704301200}
+{"o":35.2476554567,"h":35.9831076636,"l":34.4631370184,"c":35.2286922451,"v":297000.6850885449,"t":1704304800}
+{"o":35.2286922451,"h":35.9326182328,"l":35.1288982459,"c":35.4467339766,"v":257654.1615360813,"t":1704308400}
+{"o":35.4467339766,"h":36.289813922,"l":35.3873339763,"c":36.2230088528,"v":228927.486854014,"t":1704312000}
+{"o":36.2230088528,"h":36.5533525469,"l":35.9138574179,"c":36.4661803754,"v":275678.5067322711,"t":1704315600}
+{"o":36.4661803754,"h":36.480161789,"l":35.7484639725,"c":35.94111075,"v":227921.5417574219,"t":1704319200}
+{"o":35.94111075,"h":35.9988327177,"l":35.5633331923,"c":35.8275958281,"v":238619.9120538178,"t":1704322800}
+{"o":35.8275958281,"h":36.6999841611,"l":35.723317798,"c":36.6586226774,"v":296984.4075958359,"t":1704326400}
+{"o":36.6586226774,"h":36.7590028713,"l":35.8265547147,"c":36.0263729977,"v":235547.758168173,"t":1704330000}
+{"o":36.0263729977,"h":37.6090709274,"l":35.9019543742,"c":37.351299811,"v":285239.853825887,"t":1704333600}
+{"o":37.351299811,"h":37.7584265919,"l":37.1395381309,"c":37.4753578405,"v":350180.1162185509,"t":1704337200}
+{"o":37.4753578405,"h":37.59352256,"l":37.0008073255,"c":37.0990172356,"v":266053.1527320298,"t":1704340800}
+{"o":37.0990172356,"h":37.4491851166,"l":36.4918962397,"c":37.1986081057,"v":284309.0343585681,"t":1704344400}
+{"o":37.1986081057,"h":37.2917030827,"l":36.9152816963,"c":37.0405091961,"v":187073.4257204872,"t":1704348000}
+{"o":37.0405091961,"h":37.1941026654,"l":36.328837255,"c":36.3512213365,"v":212228.7650032978,"t":1704351600}
+{"o":36.3512213365,"h":36.4843336104,"l":35.9030231509,"c":36.0513458077,"v":213106.647209889,"t":1704355200}
+{"o":36.0513458077,"h":36.4287250445,"l":36.0414561984,"c":36.201304935,"v":132694.7881492312,"t":1704358800}
+{"o":36.201304935,"h":36.3947977861,"l":35.4035353133,"c":35.9202856859,"v":194881.2845442274,"t":1704362400}
+{"o":35.9202856859,"h":36.1286477305,"l":35.6657935216,"c":35.9904465501,"v":157561.9084956305,"t":1704366000}
+{"o":35.9904465501,"h":36.4731383654,"l":35.8712132838,"c":36.331533459,"v":213915.7467060109,"t":1704369600}
+{"o":36.331533459,"h":36.7235334326,"l":35.9354155828,"c":36.5264277916,"v":219578.6561888835,"t":1704373200}
+{"o":36.5264277916,"h":37.3469441283,"l":36.3392676964,"c":37.3368458375,"v":261936.4981342299,"t":1704376800}
+{"o":37.3368458375,"h":38.1022932638,"l":37.1326607156,"c":37.9082586242,"v":366692.2034479844,"t":1704380400}
+{"o":37.9082586242,"h":38.2452942559,"l":37.1591442669,"c":37.4385819085,"v":317566.6134547209,"t":1704384000}
+{"o":37.4385819085,"h":38.2969790611,"l":37.2505079414,"c":37.9655465395,"v":265428.246795034,"t":1704387600}
+{"o":37.9655465395,"h":38.264927981,"l":37.8342131091,"c":38.1786123333,"v":214158.2863468143,"t":1704391200}
+{"o":38.1786123333,"h":39.282716725,"l":37.8027628882,"c":38.5890727113,"v":366300.3722021937,"t":1704394800}
+{"o":38.5890727113,"h":39.6405747269,"l":38.4288716374,"c":38.9191221325,"v":356732.6451369976,"t":1704398400}
+{"o":38.9191221325,"h":39.3234131256,"l":38.3743507919,"c":38.4830166394,"v":261739.474442673,"t":1704402000}
+{"o":38.4830166394,"h":39.1980800917,"l":38.1246682662,"c":38.4483377004,"v":260814.0690420742,"t":1704405600}
+{"o":38.4483377004,"h":38.6464813517,"l":38.0485264641,"c":38.217392336,"v":211761.8932725048,"t":1704409200}
+{"o":38.217392336,"h":38.4044226371,"l":37.5246819815,"c":37.9283835482,"v":265634.4258194939,"t":1704412800}
+{"o":37.9283835482,"h":38.7871058992,"l":36.482881286,"c":37.4834359427,"v":374526.4019634803,"t":1704416400}
+{"o":37.4834359427,"h":37.9423785796,"l":36.9490421226,"c":37.1450817644,"v":305506.4487550766,"t":1704420000}
+{"o":37.1450817644,"h":37.4493945581,"l":36.9527243934,"c":37.1114959344,"v":197248.6490353604,"t":1704423600}
+{"o":37.1114959344,"h":37.2632545705,"l":36.4640443061,"c":36.7297449549,"v":234022.3617898345,"t":1704427200}
+{"o":36.7297449549,"h":37.1881406974,"l":36.3469037783,"c":36.6231582681,"v":188941.6918573595,"t":1704430800}
+{"o":36.6231582681,"h":36.7480450975,"l":36.3312573571,"c":36.6772951283,"v":148282.1103618559,"t":1704434400}
+{"o":36.6772951283,"h":36.8436483514,"l":36.5094677339,"c":36.5232052005,"v":140711.0397790233,"t":1704438000}
+{"o":36.5232052005,"h":36.9222073404,"l":36.5166451054,"c":36.6366071212,"v":140263.3799598025,"t":1704441600}
+{"o":36.6366071212,"h":37.1840047053,"l":36.6302172886,"c":37.0386533329,"v":233934.9175900735,"t":1704445200}
+{"o":37.0386533329,"h":37.0929483567,"l":35.9477524717,"c":36.0614449627,"v":199714.7369017566,"t":1704448800}
+{"o":36.0614449627,"h":36.3613142992,"l":35.9312705278,"c":35.9798844035,"v":207669.1468113727,"t":1704452400}
+{"o":35.9798844035,"h":36.4536017535,"l":35.6985685188,"c":36.328882218,"v":223972.1945619883,"t":1704456000}
+{"o":36.328882218,"h":36.9707162842,"l":36.0902731587,"c":36.7690628428,"v":228874.6521656161,"t":1704459600}
+{"o":36.7690628428,"h":38.7818013828,"l":35.353541316,"c":37.2268840436,"v":476912.6538992805,"t":1704463200}
+{"o":37.2268840436,"h":37.8545306872,"l":37.2158848589,"c":37.5478791612,"v":333319.280706624,"t":1704466800}
+{"o":37.5478791612,"h":37.719055661,"l":35.7284561789,"c":35.7284561789,"v":280965.4456306846,"t":1704470400}
+{"o":35.7284561789,"h":36.3916928859,"l":35.4762296465,"c":36.3317922148,"v":359428.7340040526,"t":1704474000}
+{"o":36.3317922148,"h":36.5156244006,"l":35.2325394896,"c":35.5618955978,"v":182339.9279495981,"t":1704477600}
+{"o":35.5618955978,"h":35.8451887071,"l":35.469754577,"c":35.5640124614,"v":190946.7921555078,"t":1704481200}
+{"o":35.5640124614,"h":36.3994474035,"l":35.5085360689,"c":36.1046616271,"v":199085.8081384244,"t":1704484800}
+{"o":36.1046616271,"h":36.1046616271,"l":35.648994558,"c":35.9102280417,"v":192073.1102598723,"t":1704488400}
+{"o":35.9102280417,"h":36.2025614925,"l":35.5466146201,"c":35.9387445756,"v":162348.2505871744,"t":1704492000}
+{"o":35.9387445756,"h":36.3767515175,"l":35.9387445756,"c":36.2093344446,"v":195856.5627559235,"t":1704495600}
+{"o":36.2093344446,"h":36.3316316416,"l":35.7082039664,"c":35.9053205636,"v":220663.7634612146,"t":1704499200}
+{"o":35.9053205636,"h":35.9054442515,"l":35.4303174133,"c":35.6204060654,"v":150880.2690336104,"t":1704502800}
+{"o":35.6204060654,"h":35.8908951818,"l":35.5076212755,"c":35.7717194254,"v":164969.9422252782,"t":1704506400}
+{"o":35.7717194254,"h":35.9878689601,"l":35.5705031177,"c":35.7251068748,"v":133191.3603317935,"t":1704510000}
+{"o":35.7251068748,"h":35.8103736148,"l":34.6671193904,"c":34.9948499152,"v":246389.0372283916,"t":1704513600}
+{"o":34.9948499152,"h":35.0652448813,"l":33.2049111879,"c":33.7687512761,"v":377390.0313904199,"t":1704517200}
+{"o":33.7687512761,"h":33.7687512761,"l":32.731540597,"c":32.8994001621,"v":411004.4495768404,"t":1704520800}
+{"o":32.8994001621,"h":35.9519548172,"l":32.8751568991,"c":35.8593050183,"v":284353.8212420286,"t":1704524400}
+{"o":35.8593050183,"h":37.8984578002,"l":35.5829551971,"c":37.8984578002,"v":179517.6703816023,"t":1704528000}
+{"o":37.8984578002,"h":38.0666916037,"l":37.0226028302,"c":37.1828277092,"v":139255.4355081603,"t":1704531600}
+{"o":37.1828277092,"h":37.5536246691,"l":36.9682093305,"c":37.1983013222,"v":157282.2073078979,"t":1704535200}
+{"o":37.1983013222,"h":37.4801672174,"l":36.8058566661,"c":36.9624829833,"v":147183.5695638482,"t":1704538800}
+{"o":36.9624829833,"h":37.4184484187,"l":36.5160050117,"c":36.8313839614,"v":168938.4523720075,"t":1704542400}
+{"o":36.8313839614,"h":37.6291999326,"l":35.1321415186,"c":35.6839630972,"v":243498.0603617018,"t":1704546000}
+{"o":35.6839630972,"h":36.4682715255,"l":35.6717947178,"c":36.2897204677,"v":227012.9941633013,"t":1704549600}
+{"o":36.2897204677,"h":36.3793974413,"l":35.2690140557,"c":35.6188176802,"v":210258.2300540483,"t":1704553200}
+{"o":35.6188176802,"h":35.9639470741,"l":35.5252786607,"c":35.8036425633,"v":193709.8183010981,"t":1704556800}
+{"o":35.8036425633,"h":36.5060294268,"l":35.4746113058,"c":36.0601302342,"v":250731.7234385096,"t":1704560400}
+{"o":36.0601302342,"h":36.2150790428,"l":35.8070133435,"c":35.8661464459,"v":206179.6757098363,"t":1704564000}
+{"o":35.8661464459,"h":35.8662177967,"l":35.1840101027,"c":35.4136909277,"v":186991.0878469225,"t":1704567600}
+{"o":35.4136909277,"h":35.7958742258,"l":34.8579879583,"c":35.0651928211,"v":176528.6144088551,"t":1704571200}
+{"o":35.0651928211,"h":35.1477595748,"l":34.6440639173,"c":35.1063992327,"v":234323.2717221032,"t":1704574800}
+{"o":35.1063992327,"h":35.1340879463,"l":34.5361725612,"c":34.6610256296,"v":180199.1830062351,"t":1704578400}
+{"o":34.6610256296,"h":34.8725885023,"l":34.2665888723,"c":34.8153533191,"v":200245.0781063316,"t":1704582000}
+{"o":34.8153533191,"h":35.7431568358,"l":34.7336782289,"c":35.4892084996,"v":187447.1411854788,"t":1704585600}
+{"o":35.4892084996,"h":35.5415361033,"l":34.9497274018,"c":34.9764787811,"v":154483.9739528766,"t":1704589200}
+{"o":34.9764787811,"h":35.3821690609,"l":34.082130239,"c":34.3947935837,"v":238493.1953153729,"t":1704592800}
+{"o":34.3947935837,"h":34.8031728559,"l":34.3471577927,"c":34.5845834472,"v":143489.7213993738,"t":1704596400}
+{"o":34.5845834472,"h":35.4752544927,"l":34.5691720808,"c":35.3529733189,"v":143642.2310630037,"t":1704600000}
+{"o":35.3529733189,"h":35.7558080423,"l":35.0972589656,"c":35.2120721399,"v":144696.6101989288,"t":1704603600}
+{"o":35.2120721399,"h":35.6623087946,"l":35.1160602046,"c":35.4876434948,"v":127288.2357474282,"t":1704607200}
+{"o":35.4876434948,"h":35.985957038,"l":35.3211100843,"c":35.8069480379,"v":123383.7432409597,"t":1704610800}
+{"o":35.8069480379,"h":35.9440641008,"l":35.2338358416,"c":35.3233055843,"v":153897.2876334034,"t":1704614400}
+{"o":35.3233055843,"h":35.4585057568,"l":34.9553004341,"c":35.0388227827,"v":151486.5922690061,"t":1704618000}
+{"o":35.0388227827,"h":35.6892416221,"l":35.0032565498,"c":35.5495372842,"v":142445.7282386937,"t":1704621600}
+{"o":35.5495372842,"h":35.9520982153,"l":35.4331969225,"c":35.7486014192,"v":140637.8426562028,"t":1704625200}
+{"o":35.7486014192,"h":35.9354088692,"l":35.4219039946,"c":35.8777529326,"v":143403.7996642864,"t":1704628800}
+{"o":35.8777529326,"h":36.6635036066,"l":35.85344463,"c":36.5893741177,"v":186752.9783615729,"t":1704632400}
+{"o":36.5893741177,"h":36.7816316541,"l":36.2738086588,"c":36.5104386894,"v":184434.5666530548,"t":1704636000}
+{"o":36.5104386894,"h":36.7735524408,"l":35.5772182204,"c":35.9860974364,"v":198276.3078554176,"t":1704639600}
+{"o":35.9860974364,"h":38.3427167521,"l":35.6426001121,"c":37.3912683825,"v":195023.6610350735,"t":1704643200}
+{"o":37.3912683825,"h":37.8663846901,"l":36.8679496097,"c":37.3414051639,"v":183482.6921099896,"t":1704646800}
+{"o":37.3414051639,"h":37.607789802,"l":36.8877907886,"c":37.0274876566,"v":123054.9114271633,"t":1704650400}
+{"o":37.0274876566,"h":37.1833574957,"l":36.5631732343,"c":37.0538438242,"v":108539.8498332395,"t":1704654000}
+{"o":37.0538438242,"h":37.4515543482,"l":36.6048210283,"c":36.6069746161,"v":136479.6559992368,"t":1704657600}
+{"o":36.6069746161,"h":36.8693505685,"l":35.5111189917,"c":36.2721006303,"v":178750.1683766787,"t":1704661200}
+{"o":36.2721006303,"h":37.4447616838,"l":34.4083413176,"c":35.9668564604,"v":429048.6323131553,"t":1704664800}
+{"o":35.9668564604,"h":36.4323023715,"l":34.769358077,"c":36.0282782893,"v":405477.7994130467,"t":1704668400}
+{"o":36.0282782893,"h":36.2153162896,"l":35.4561426431,"c":35.6247337782,"v":326206.9470934157,"t":1704672000}
+{"o":35.6247337782,"h":37.3242461691,"l":35.563869062,"c":37.1744625805,"v":284101.4880703029,"t":1704675600}
+{"o":37.1744625805,"h":37.2606481883,"l":36.0254092327,"c":36.2219844276,"v":340631.4262456308,"t":1704679200}
+{"o":36.2219844276,"h":36.3906792351,"l":35.0765909275,"c":35.9149619307,"v":465722.1663397996,"t":1704682800}
+{"o":35.9149619307,"h":36.7897465794,"l":35.7597786001,"c":36.7083539112,"v":218520.5714056729,"t":1704686400}
+{"o":36.7083539112,"h":36.9322361326,"l":35.7473567588,"c":36.7843639256,"v":204220.4272154213,"t":1704690000}
+{"o":36.7843639256,"h":37.2991697109,"l":36.5572459406,"c":36.7655963854,"v":177496.1137390724,"t":1704693600}
+{"o":36.7655963854,"h":37.3538,"l":36.4103055093,"c":36.8985954597,"v":152244.8362631041,"t":1704697200}
+{"o":36.8985954597,"h":37.4563479954,"l":36.8567307475,"c":37.0682638665,"v":263129.5912945183,"t":1704700800}
+{"o":37.0682638665,"h":37.2681776749,"l":36.389594896,"c":36.6941309921,"v":141032.5759995816,"t":1704704400}
+{"o":36.6941309921,"h":37.3986423993,"l":36.538321419,"c":37.2482174224,"v":148475.3972714533,"t":1704708000}
+{"o":37.2482174224,"h":38.1592076682,"l":37.040014913,"c":37.9164796,"v":158187.4253755412,"t":1704711600}
+{"o":37.9164796,"h":38.8599920916,"l":36.6420640441,"c":38.0374538675,"v":346550.0363450734,"t":1704715200}
+{"o":38.0374538675,"h":39.0184363984,"l":37.5561867543,"c":38.1213880866,"v":273478.5151828385,"t":1704718800}
+{"o":38.1213880866,"h":40.1347557768,"l":37.5591726699,"c":38.0343800731,"v":284611.7160373572,"t":1704722400}
+{"o":38.0343800731,"h":38.3956108143,"l":37.6229841811,"c":38.0339338353,"v":353547.4634805363,"t":1704726000}
+{"o":38.0339338353,"h":38.4510942471,"l":37.6552560623,"c":38.1626799672,"v":230605.2282705832,"t":1704729600}
+{"o":38.1626799672,"h":38.8845214262,"l":37.230714769,"c":37.7368253148,"v":384395.6716308403,"t":1704733200}
+{"o":37.7368253148,"h":39.1992379363,"l":36.2633536592,"c":38.129727644,"v":448177.2160962047,"t":1704736800}
+{"o":38.129727644,"h":38.7619705567,"l":37.4844418488,"c":38.1437537869,"v":456084.2694594312,"t":1704740400}
+{"o":38.1437537869,"h":38.5568570539,"l":37.1627615367,"c":37.5356361728,"v":339654.5941715811,"t":1704744000}
+{"o":37.5356361728,"h":38.0179711824,"l":37.1175293973,"c":37.3722072141,"v":207813.2641226238,"t":1704747600}
+{"o":37.3722072141,"h":37.9183911384,"l":37.0827101555,"c":37.7717137463,"v":190427.3200711153,"t":1704751200}
+{"o":37.7717137463,"h":37.9771704307,"l":37.477125664,"c":37.7235709104,"v":245766.7967981856,"t":1704754800}
+{"o":37.7235709104,"h":38.2104880759,"l":36.5609094181,"c":37.7268501875,"v":337072.4862101643,"t":1704758400}
+{"o":37.7268501875,"h":37.9409122024,"l":37.1726514083,"c":37.5796061528,"v":206985.389765796,"t":1704762000}
+{"o":37.5796061528,"h":38.4491469345,"l":37.4082003088,"c":38.1830905457,"v":198815.2635919527,"t":1704765600}
+{"o":38.1830905457,"h":38.6360555667,"l":37.9041913974,"c":38.6360555667,"v":196971.5381714365,"t":1704769200}
+{"o":38.6360555667,"h":40.1745206622,"l":37.7276081719,"c":39.8403988526,"v":415580.8087714592,"t":1704772800}
+{"o":39.8403988526,"h":40.1644455388,"l":39.0946129622,"c":39.5392304463,"v":306495.7245592454,"t":1704776400}
+{"o":39.5392304463,"h":39.7781905651,"l":39.1808251666,"c":39.3683019566,"v":207085.499043688,"t":1704780000}
+{"o":39.3683019566,"h":39.5789571069,"l":39.0266878247,"c":39.4635040566,"v":198080.9077782318,"t":1704783600}
+{"o":39.4635040566,"h":40.6253817241,"l":38.9815911364,"c":39.8947351864,"v":242268.8900542862,"t":1704787200}
+{"o":39.8947351864,"h":41.0049700735,"l":39.3782469201,"c":40.4294732591,"v":291410.6885482527,"t":1704790800}
+{"o":40.4294732591,"h":40.8475547796,"l":39.755249213,"c":40.0280827984,"v":164505.6514555939,"t":1704794400}
+{"o":40.0280827984,"h":40.7800334408,"l":39.5170913813,"c":40.4571610117,"v":182267.7088757806,"t":1704798000}
+{"o":40.4571610117,"h":41.9690745043,"l":38.7676296149,"c":40.3534425771,"v":330520.0425142031,"t":1704801600}
+{"o":40.3534425771,"h":41.3354169467,"l":39.8301875375,"c":40.7604109094,"v":371746.4469608698,"t":1704805200}
+{"o":40.7604109094,"h":41.1602743455,"l":40.0479547823,"c":40.130832502,"v":344022.5452532322,"t":1704808800}
+{"o":40.130832502,"h":40.8457670823,"l":39.8490518222,"c":40.5724992625,"v":309117.4514211041,"t":1704812400}
+{"o":40.5724992625,"h":41.2793932731,"l":40.4136699023,"c":40.9820234137,"v":243225.0724375398,"t":1704816000}
+{"o":40.9820234137,"h":41.4060881684,"l":40.4270020949,"c":40.8581524684,"v":262099.0372951231,"t":1704819600}
+{"o":40.8581524684,"h":41.0999887847,"l":40.6332972522,"c":40.8762250277,"v":307131.5047184427,"t":1704823200}
+{"o":40.8762250277,"h":40.9759878047,"l":40.2526646338,"c":40.5845832485,"v":215072.7749353289,"t":1704826800}
+{"o":40.5845832485,"h":40.6568355851,"l":39.5229988474,"c":39.64768813,"v":246260.237314805,"t":1704830400}
+{"o":39.64768813,"h":42.4553901769,"l":39.1942824094,"c":40.1281471365,"v":773342.2685030972,"t":1704834000}
+{"o":40.1281471365,"h":41.5946746086,"l":38.6928696821,"c":40.9667957867,"v":434687.7665642254,"t":1704837600}
+{"o":40.9667957867,"h":41.1373184198,"l":39.9533771599,"c":40.6972685457,"v":250353.2808630058,"t":1704841200}
+{"o":40.6972685457,"h":41.0328496069,"l":39.570712017,"c":39.624642165,"v":315424.8056458071,"t":1704844800}
+{"o":39.624642165,"h":40.0851872621,"l":39.1303494073,"c":40.0694424292,"v":215605.9599418592,"t":1704848400}
+{"o":40.0694424292,"h":40.7991112324,"l":39.6595193368,"c":40.3886963427,"v":181919.2333941503,"t":1704852000}
+{"o":40.3886963427,"h":40.8030266212,"l":39.7355355808,"c":40.1089566675,"v":167684.2911417894,"t":1704855600}
+{"o":40.1089566675,"h":40.5871885256,"l":39.699003273,"c":39.9718249069,"v":206442.5824556748,"t":1704859200}
+{"o":39.9718249069,"h":40.2440649348,"l":39.483099669,"c":39.7242245589,"v":143298.2559213714,"t":1704862800}
+{"o":39.7242245589,"h":40.0809581793,"l":39.2318693543,"c":39.6551649469,"v":121773.5146760606,"t":1704866400}
+{"o":39.6551649469,"h":39.9060228073,"l":39.3596191135,"c":39.5837332735,"v":105065.5194944705,"t":1704870000}
+{"o":39.5837332735,"h":40.0223892443,"l":38.677879723,"c":39.105476775,"v":174336.0941596672,"t":1704873600}
+{"o":39.105476775,"h":39.4411638902,"l":37.8343045572,"c":38.1784712042,"v":161361.8833917323,"t":1704877200}
+{"o":38.1784712042,"h":38.9273067182,"l":37.8644242872,"c":38.3122614248,"v":139059.4345879854,"t":1704880800}
+{"o":38.3122614248,"h":38.9005275524,"l":38.0014760814,"c":38.4936646972,"v":168258.7720519966,"t":1704884400}
+{"o":38.4936646972,"h":40.0390148999,"l":36.594263506,"c":38.3717812537,"v":375339.3001669014,"t":1704888000}
+{"o":38.3717812537,"h":39.4139884952,"l":37.6099689851,"c":38.2922962537,"v":283556.0304931697,"t":1704891600}
+{"o":38.2922962537,"h":38.8102874235,"l":37.4624672993,"c":38.0996802549,"v":262582.3676289432,"t":1704895200}
+{"o":38.0996802549,"h":39.2138611443,"l":37.1935447374,"c":38.239874188,"v":331838.3603441585,"t":1704898800}
+{"o":38.239874188,"h":38.6977422923,"l":37.7096655957,"c":38.4866734387,"v":230236.7520136945,"t":1704902400}
+{"o":38.4866734387,"h":39.5482138976,"l":38.0962780095,"c":39.2067621066,"v":207097.0074640014,"t":1704906000}
+{"o":39.2067621066,"h":39.8390403163,"l":39.1372741534,"c":39.7123504903,"v":281298.8065309688,"t":1704909600}
+{"o":39.7123504903,"h":39.8258325421,"l":37.8716272019,"c":38.3284909477,"v":306479.1237963595,"t":1704913200}
+{"o":38.3284909477,"h":39.3940412677,"l":37.3274620932,"c":38.8030432688,"v":482997.5282125564,"t":1704916800}
+{"o":38.8030432688,"h":40.9276183373,"l":36.1949881228,"c":38.4618233491,"v":621183.8671475408,"t":1704920400}
+{"o":38.4618233491,"h":39.7664691631,"l":37.3527685181,"c":38.9417297673,"v":1055182.605660626,"t":1704924000}
+{"o":38.9417297673,"h":39.7987308498,"l":38.1536413947,"c":38.5736876747,"v":694687.0758107714,"t":1704927600}
+{"o":38.5736876747,"h":38.6117451318,"l":37.6667997853,"c":37.9984167926,"v":493325.2379359941,"t":1704931200}
+{"o":37.9984167926,"h":39.8155674418,"l":36.9585990447,"c":37.1774742989,"v":306930.9597452058,"t":1704934800}
+{"o":37.1774742989,"h":37.7576708878,"l":37.0308960956,"c":37.5535726449,"v":226301.6131538069,"t":1704938400}
+{"o":37.5535726449,"h":37.9913334431,"l":36.8615646551,"c":37.1498867595,"v":246467.4369100099,"t":1704942000}
+{"o":37.1498867595,"h":37.6646004355,"l":36.654294633,"c":37.1212063557,"v":227378.4767697062,"t":1704945600}
+{"o":37.1212063557,"h":37.838820844,"l":36.4168356293,"c":37.1691291299,"v":277082.1318662068,"t":1704949200}
+{"o":37.1691291299,"h":37.6702591583,"l":36.4072967958,"c":37.038832057,"v":191345.0772441435,"t":1704952800}
+{"o":37.038832057,"h":37.5682515939,"l":36.4049519844,"c":36.6523594934,"v":158379.905288703,"t":1704956400}
+{"o":36.6523594934,"h":36.991225425,"l":35.4232919931,"c":35.7683585332,"v":223160.9877127569,"t":1704960000}
+{"o":35.7683585332,"h":36.3477662377,"l":35.5389821169,"c":35.9833705062,"v":161374.0319445754,"t":1704963600}
+{"o":35.9833705062,"h":37.4117809945,"l":35.7470269063,"c":36.8801480436,"v":238592.883686482,"t":1704967200}
+{"o":36.8801480436,"h":37.2121090453,"l":36.4940220659,"c":36.9791781695,"v":253660.944846673,"t":1704970800}
+{"o":36.9791781695,"h":38.0666230937,"l":35.74762244,"c":37.8437592803,"v":335849.6547475508,"t":1704974400}
+{"o":37.8437592803,"h":38.1202998742,"l":36.4941959915,"c":37.5779311499,"v":564314.2383882781,"t":1704978000}
+{"o":37.5779311499,"h":38.7674664007,"l":36.9239031826,"c":37.4650263665,"v":557364.0901524407,"t":1704981600}
+{"o":37.4650263665,"h":38.7114315212,"l":35.5724729023,"c":36.9658813978,"v":659584.5902885196,"t":1704985200}
+{"o":36.9658813978,"h":37.5853125548,"l":35.7998474999,"c":36.545859621,"v":579088.3275317077,"t":1704988800}
+{"o":36.545859621,"h":37.1158798938,"l":35.7532588577,"c":36.8762941921,"v":301662.3788571171,"t":1704992400}
+{"o":36.8762941921,"h":36.988510928,"l":35.2375033003,"c":35.832547707,"v":225207.3090633063,"t":1704996000}
+{"o":35.832547707,"h":36.1118367921,"l":35.5098361069,"c":36.0357037113,"v":260866.9370357933,"t":1704999600}
+{"o":36.0357037113,"h":36.371513994,"l":35.4612638519,"c":35.5591882686,"v":274965.0963542477,"t":1705003200}
+{"o":35.5591882686,"h":35.8162213955,"l":35.393572066,"c":35.4609868955,"v":196062.7272920124,"t":1705006800}
+{"o":35.4609868955,"h":35.655423656,"l":35.1981003656,"c":35.6519765707,"v":186202.1582180762,"t":1705010400}
+{"o":35.6519765707,"h":35.8100132519,"l":35.4124185805,"c":35.5002990492,"v":169069.0474345015,"t":1705014000}
+{"o":35.5002990492,"h":35.6518139375,"l":35.2022262497,"c":35.4330375706,"v":246596.3957005229,"t":1705017600}
+{"o":35.4330375706,"h":35.4997921678,"l":34.6597161446,"c":35.0827810394,"v":240372.9674641587,"t":1705021200}
+{"o":35.0827810394,"h":35.3455161608,"l":34.9186123317,"c":35.2579827917,"v":186293.4759935418,"t":1705024800}
+{"o":35.2579827917,"h":35.2608292305,"l":34.7544212485,"c":34.7650580639,"v":174163.4241158349,"t":1705028400}
+{"o":34.7650580639,"h":35.0606765541,"l":34.4955784913,"c":34.543139265,"v":207637.2432914059,"t":1705032000}
+{"o":34.543139265,"h":35.2333796017,"l":34.5132008092,"c":35.1956173202,"v":163756.3915654511,"t":1705035600}
+{"o":35.1956173202,"h":35.5147082517,"l":35.0440310713,"c":35.0440310713,"v":146238.5405222375,"t":1705039200}
+{"o":35.0440310713,"h":35.1172529036,"l":34.7610754941,"c":34.95869261,"v":129210.7340192786,"t":1705042800}
+{"o":34.95869261,"h":34.9825682496,"l":34.5819281685,"c":34.820722232,"v":157049.6324140699,"t":1705046400}
+{"o":34.820722232,"h":34.9865102061,"l":34.5447391714,"c":34.7994036199,"v":140791.9011794323,"t":1705050000}
+{"o":34.7994036199,"h":34.941167601,"l":34.4752887264,"c":34.6036795679,"v":130847.7305824677,"t":1705053600}
+{"o":34.6036795679,"h":34.9358326916,"l":33.7504959239,"c":33.9854041105,"v":147650.3533597103,"t":1705057200}
+{"o":33.9854041105,"h":34.6241761431,"l":33.2049865786,"c":33.7576987194,"v":223223.9901412409,"t":1705060800}
+{"o":33.7576987194,"h":34.2996286169,"l":33.3391472882,"c":33.5857048651,"v":207129.3491575439,"t":1705064400}
+{"o":33.5857048651,"h":34.1623374586,"l":33.4212534079,"c":33.8121885679,"v":246177.5182028663,"t":1705068000}
+{"o":33.8121885679,"h":34.3291608396,"l":32.4100108379,"c":33.236185381,"v":412282.52613902,"t":1705071600}
+{"o":33.236185381,"h":33.994825699,"l":32.5233270071,"c":33.3410263139,"v":406194.1095482374,"t":1705075200}
+{"o":33.3410263139,"h":33.6479335675,"l":32.4869931051,"c":33.4953221448,"v":434729.1092167257,"t":1705078800}
+{"o":33.4953221448,"h":33.8709128111,"l":33.1187220949,"c":33.4342118423,"v":297893.2472809727,"t":1705082400}
+{"o":33.4342118423,"h":33.6302079587,"l":33.2287213136,"c":33.4254491855,"v":205743.7148170071,"t":1705086000}
+{"o":33.4254491855,"h":33.6843436725,"l":32.9118927377,"c":33.416258183,"v":273841.0037806372,"t":1705089600}
+{"o":33.416258183,"h":33.61303183,"l":31.835465189,"c":32.538763406,"v":356265.5421886388,"t":1705093200}
+{"o":32.538763406,"h":32.570550362,"l":30.6185572239,"c":31.5631368986,"v":710191.8707423494,"t":1705096800}
+{"o":31.5631368986,"h":32.1977594554,"l":31.5039860246,"c":32.1801388523,"v":365418.907750226,"t":1705100400}
+{"o":32.1801388523,"h":32.5131757183,"l":31.7744896741,"c":31.8964904572,"v":251021.2314857946,"t":1705104000}
+{"o":31.8964904572,"h":32.1744175498,"l":31.2436892931,"c":31.9644911659,"v":353578.6288385252,"t":1705107600}
+{"o":31.9644911659,"h":32.3013252568,"l":31.8247908385,"c":31.9818388935,"v":268683.6044774349,"t":1705111200}
+{"o":31.9818388935,"h":32.0700732714,"l":31.7131746208,"c":31.9198234938,"v":223933.5138435836,"t":1705114800}
+{"o":31.9198234938,"h":32.2372948004,"l":31.8301229892,"c":32.1690950855,"v":165604.177828534,"t":1705118400}
+{"o":32.1690950855,"h":32.5289863581,"l":32.0726891064,"c":32.4974664829,"v":133077.0203036484,"t":1705122000}
+{"o":32.4974664829,"h":32.7123285985,"l":32.4254867283,"c":32.6142365978,"v":124240.1684107321,"t":1705125600}
+{"o":32.6142365978,"h":32.7719832936,"l":32.1839068335,"c":32.2309778947,"v":135083.5040569037,"t":1705129200}
+{"o":32.2309778947,"h":32.4572376263,"l":32.2181310868,"c":32.3561883204,"v":126307.1842080527,"t":1705132800}
+{"o":32.3561883204,"h":32.3984640513,"l":31.68708059,"c":31.8215517025,"v":128812.2937367184,"t":1705136400}
+{"o":31.8215517025,"h":31.8511910294,"l":31.2405111303,"c":31.2827330828,"v":153034.1742444193,"t":1705140000}
+{"o":31.2827330828,"h":31.6657088277,"l":31.2169170797,"c":31.6313944081,"v":128178.4037483702,"t":1705143600}
+{"o":31.6313944081,"h":31.7531011516,"l":31.4501632836,"c":31.6746280866,"v":125757.4129453734,"t":1705147200}
+{"o":31.6746280866,"h":31.8192543208,"l":31.5258634446,"c":31.6401824279,"v":179938.3559737469,"t":1705150800}
+{"o":31.6401824279,"h":31.6687636072,"l":31.2737998428,"c":31.4949547767,"v":197937.6405397887,"t":1705154400}
+{"o":31.4949547767,"h":32.0163462298,"l":31.4808627329,"c":31.886688253,"v":256189.2758529134,"t":1705158000}
+{"o":31.886688253,"h":31.9257867265,"l":31.5771948742,"c":31.6340191769,"v":258528.2385934159,"t":1705161600}
+{"o":31.6340191769,"h":34.4623705207,"l":31.4430049936,"c":33.1633610017,"v":290587.4495057967,"t":1705165200}
+{"o":33.1633610017,"h":33.4093238831,"l":32.3928841008,"c":33.3576193986,"v":258829.3287955426,"t":1705168800}
+{"o":33.3576193986,"h":34.2029817574,"l":33.3499899338,"c":33.9394281852,"v":329845.3008639088,"t":1705172400}
+{"o":33.9394281852,"h":34.9190842128,"l":33.7478274269,"c":34.8198150441,"v":338997.1559040924,"t":1705176000}
+{"o":34.8198150441,"h":34.9864803588,"l":33.8698258272,"c":34.65745142,"v":280205.2732410754,"t":1705179600}
+{"o":34.65745142,"h":34.8740608401,"l":34.1351957444,"c":34.5205974986,"v":255081.0832074388,"t":1705183200}
+{"o":34.5205974986,"h":34.7896718234,"l":33.9050027405,"c":34.1208313512,"v":262439.3716054021,"t":1705186800}
+{"o":34.1208313512,"h":34.6947702395,"l":33.5264760243,"c":34.0993198996,"v":265904.715175876,"t":1705190400}
+{"o":34.0993198996,"h":34.6877106077,"l":33.2936217732,"c":33.8351840499,"v":229869.0090577342,"t":1705194000}
+{"o":33.8351840499,"h":34.1899095853,"l":32.6929722486,"c":33.5204757441,"v":203022.9013286576,"t":1705197600}
+{"o":33.5204757441,"h":34.1164795139,"l":33.105212886,"c":34.0982843296,"v":188660.0016854664,"t":1705201200}
+{"o":34.0982843296,"h":34.6973014157,"l":33.8014640063,"c":34.4517810947,"v":256014.0201115119,"t":1705204800}
+{"o":34.4517810947,"h":35.185811628,"l":34.0212751715,"c":34.4998716218,"v":229149.7132205906,"t":1705208400}
+{"o":34.4998716218,"h":34.9355227074,"l":34.4434080016,"c":34.6325000928,"v":215478.5184085516,"t":1705212000}
+{"o":34.6325000928,"h":35.054785477,"l":34.4465435507,"c":34.8661495853,"v":192985.722209316,"t":1705215600}
+{"o":34.8661495853,"h":34.9801773211,"l":33.8683755078,"c":33.9667678073,"v":164813.2006799378,"t":1705219200}
+{"o":33.9667678073,"h":34.5612557247,"l":33.7565147997,"c":34.4706904893,"v":130744.2347413943,"t":1705222800}
+{"o":34.4706904893,"h":34.6904471132,"l":34.0072606162,"c":34.4453003567,"v":164763.5668740669,"t":1705226400}
+{"o":34.4453003567,"h":34.4557448839,"l":34.0335185425,"c":34.0982737211,"v":190866.4581017841,"t":1705230000}
+{"o":34.0982737211,"h":34.5623845351,"l":33.8284622536,"c":34.013703552,"v":165041.9124184922,"t":1705233600}
+{"o":34.013703552,"h":34.6427712676,"l":33.056662651,"c":33.5938479701,"v":196170.4596705541,"t":1705237200}
+{"o":33.5938479701,"h":34.2866307897,"l":33.4539012938,"c":33.993235079,"v":286782.6593840407,"t":1705240800}
+{"o":33.993235079,"h":35.3461912316,"l":33.704217405,"c":34.2690401835,"v":295477.3369499489,"t":1705244400}
+{"o":34.2690401835,"h":36.0660680699,"l":34.1670744723,"c":35.5305409629,"v":477280.2796889291,"t":1705248000}
+{"o":35.5305409629,"h":35.7217871801,"l":34.6440689882,"c":34.7266513479,"v":312405.1377466467,"t":1705251600}
+{"o":34.7266513479,"h":35.4466784312,"l":33.8938490527,"c":34.5761940863,"v":290092.3100465992,"t":1705255200}
+{"o":34.5761940863,"h":35.2361840734,"l":33.4953536509,"c":33.9085418571,"v":321474.2435439668,"t":1705258800}
+{"o":33.9085418571,"h":34.2975823527,"l":32.6018173447,"c":32.9524069317,"v":338004.9646534981,"t":1705262400}
+{"o":32.9524069317,"h":33.6240480001,"l":31.8896421811,"c":32.6123827426,"v":351867.0731927559,"t":1705266000}
+{"o":32.6123827426,"h":32.9879434823,"l":31.7797815973,"c":32.6433378926,"v":286643.5421554682,"t":1705269600}
+{"o":32.6433378926,"h":33.9301991141,"l":31.6596958793,"c":32.8768743597,"v":449183.8763569979,"t":1705273200}
+{"o":32.8768743597,"h":33.6585808354,"l":32.1074072406,"c":33.1436266708,"v":256259.2728144702,"t":1705276800}
+{"o":33.1436266708,"h":33.8987870241,"l":32.8449977755,"c":33.3541735218,"v":230263.6055589474,"t":1705280400}
+{"o":33.3541735218,"h":33.9843015167,"l":33.1845778143,"c":33.597574021,"v":216818.2350029251,"t":1705284000}
+{"o":33.597574021,"h":33.667157702,"l":32.5710684214,"c":32.6532972129,"v":221584.7699016375,"t":1705287600}
+{"o":32.6532972129,"h":33.3870441013,"l":32.4689086049,"c":33.1502025448,"v":199785.1470282491,"t":1705291200}
+{"o":33.1502025448,"h":33.6870926295,"l":32.9268615934,"c":33.4428868839,"v":255865.365033021,"t":1705294800}
+{"o":33.4428868839,"h":33.6426290847,"l":33.2013017844,"c":33.4137634226,"v":211517.6642020034,"t":1705298400}
+{"o":33.4137634226,"h":33.5191773672,"l":33.1578419676,"c":33.347004521,"v":239164.9023988044,"t":1705302000}
+{"o":33.347004521,"h":33.3788321595,"l":32.9556123981,"c":33.0916263066,"v":273791.6502180102,"t":1705305600}
+{"o":33.0916263066,"h":33.5093196504,"l":32.9556492364,"c":33.4540661615,"v":190578.3098547064,"t":1705309200}
+{"o":33.4540661615,"h":33.5469309614,"l":31.5547866651,"c":31.6924842104,"v":189354.3297594401,"t":1705312800}
+{"o":31.6924842104,"h":31.7088589028,"l":30.7518935805,"c":30.9574866859,"v":167997.3985142658,"t":1705316400}
+{"o":30.9574866859,"h":30.9989767396,"l":30.6689577953,"c":30.7892891219,"v":194198.743707687,"t":1705320000}
+{"o":30.7892891219,"h":31.048731541,"l":30.4653138778,"c":30.7564268161,"v":214006.5373773361,"t":1705323600}
+{"o":30.7564268161,"h":30.7654995172,"l":29.9694095746,"c":30.1538176047,"v":333861.7826060586,"t":1705327200}
+{"o":30.1538176047,"h":31.8682311872,"l":29.9769309099,"c":31.5651115899,"v":286846.7299200902,"t":1705330800}
+{"o":31.5651115899,"h":31.9939498627,"l":31.5017124835,"c":31.8598924385,"v":257849.2942300654,"t":1705334400}
+{"o":31.8598924385,"h":32.2168609811,"l":31.8598924385,"c":32.1330978239,"v":199263.4428431595,"t":1705338000}
+{"o":32.1330978239,"h":34.0304745516,"l":32.1294958225,"c":33.6527471582,"v":235532.7617437764,"t":1705341600}
+{"o":33.6527471582,"h":33.9567005007,"l":33.1075973251,"c":33.2843188302,"v":256870.9544879425,"t":1705345200}
+{"o":33.2843188302,"h":33.7326833478,"l":32.5268715952,"c":33.2285075037,"v":352037.9881338337,"t":1705348800}
+{"o":33.2285075037,"h":33.413384228,"l":32.9545586919,"c":33.1376113346,"v":263831.9039293667,"t":1705352400}
+{"o":33.1376113346,"h":33.5592820105,"l":32.7001093278,"c":33.0730754998,"v":337516.4271152789,"t":1705356000}
+{"o":33.0730754998,"h":33.4034946111,"l":32.4384367222,"c":32.6011526684,"v":234969.9698978088,"t":1705359600}
+{"o":32.6011526684,"h":33.6842582929,"l":32.6011526684,"c":33.6015615524,"v":228712.8863954792,"t":1705363200}
+{"o":33.6015615524,"h":34.0356618022,"l":33.0773060022,"c":33.8977186778,"v":242041.8806752651,"t":1705366800}
+{"o":33.8977186778,"h":34.1450511567,"l":33.6195325537,"c":33.9010410029,"v":192404.2622044625,"t":1705370400}
+{"o":33.9010410029,"h":34.2565290614,"l":33.81581622,"c":34.0528994602,"v":188529.4501345124,"t":1705374000}
+{"o":34.0528994602,"h":34.1254772911,"l":33.9124638014,"c":33.9124638014,"v":183430.0159459473,"t":1705377600}
+{"o":33.9124638014,"h":34.4194418969,"l":33.8040440345,"c":34.0884352964,"v":167679.8268396711,"t":1705381200}
+{"o":34.0884352964,"h":34.2114888883,"l":34.0318639131,"c":34.2009238715,"v":145467.9832604895,"t":1705384800}
+{"o":34.2009238715,"h":35.0430417801,"l":33.9740427445,"c":34.6757186753,"v":225901.9867951054,"t":1705388400}
+{"o":34.6757186753,"h":35.0390759838,"l":34.3909719585,"c":34.6867146204,"v":221358.4857560411,"t":1705392000}
+{"o":34.6867146204,"h":34.8281110118,"l":33.9266326961,"c":34.3777567612,"v":153098.5044930453,"t":1705395600}
+{"o":34.3777567612,"h":34.4195254462,"l":33.9270571266,"c":34.0530233164,"v":141127.98494298,"t":1705399200}
+{"o":34.0530233164,"h":34.234250263,"l":33.8194338231,"c":33.9690156035,"v":153379.7495418347,"t":1705402800}
+{"o":33.9690156035,"h":34.1700456498,"l":33.1703292697,"c":33.3426797347,"v":152232.0822774781,"t":1705406400}
+{"o":33.3426797347,"h":33.6606885397,"l":32.7333146988,"c":33.2336725236,"v":211043.5618423093,"t":1705410000}
+{"o":33.2336725236,"h":33.8927994479,"l":32.4841356145,"c":33.5112803925,"v":336073.5928409265,"t":1705413600}
+{"o":33.5112803925,"h":34.2402797702,"l":32.7576826285,"c":33.5250623357,"v":333450.4883991705,"t":1705417200}
+{"o":33.5250623357,"h":34.0324744276,"l":33.1658001191,"c":33.6076966821,"v":265283.0401869827,"t":1705420800}
+{"o":33.6076966821,"h":33.8051517807,"l":33.0007836323,"c":33.1981621028,"v":229903.1117401934,"t":1705424400}
+{"o":33.1981621028,"h":33.6297891736,"l":32.8958657187,"c":33.475415558,"v":220243.2005749346,"t":1705428000}
+{"o":33.475415558,"h":33.6046346223,"l":32.7648643954,"c":32.9234454747,"v":226397.8171103355,"t":1705431600}
+{"o":32.9234454747,"h":33.3618849364,"l":32.8757402649,"c":33.2962968715,"v":225165.9470469485,"t":1705435200}
+{"o":33.2962968715,"h":33.8040590373,"l":33.2962968715,"c":33.7304504765,"v":306174.1235088934,"t":1705438800}
+{"o":33.7304504765,"h":33.8330650113,"l":33.4076769994,"c":33.4948343406,"v":258197.315825197,"t":1705442400}
+{"o":33.4948343406,"h":35.822808824,"l":32.7711132424,"c":33.3972450081,"v":234501.3292527857,"t":1705446000}
+{"o":33.3972450081,"h":33.988891569,"l":33.222681091,"c":33.6888969937,"v":244236.8656766626,"t":1705449600}
+{"o":33.6888969937,"h":34.3863470465,"l":33.141894058,"c":33.6946075356,"v":306914.3270162151,"t":1705453200}
+{"o":33.6946075356,"h":34.9565504178,"l":33.5038947881,"c":34.29738334,"v":266582.3181970254,"t":1705456800}
+{"o":34.29738334,"h":34.5858515693,"l":33.9365056022,"c":34.3839364051,"v":220622.5471843011,"t":1705460400}
+{"o":34.3839364051,"h":34.8268276195,"l":34.0569300603,"c":34.5133784989,"v":184829.4325344001,"t":1705464000}
+{"o":34.5133784989,"h":34.6217668557,"l":33.8578001065,"c":34.0510662407,"v":197245.7390737874,"t":1705467600}
+{"o":34.0510662407,"h":34.582924339,"l":33.9636429433,"c":34.1894691473,"v":152744.1386318362,"t":1705471200}
+{"o":34.1894691473,"h":34.6973436402,"l":33.7219071559,"c":34.1923106496,"v":158986.4874000206,"t":1705474800}
+{"o":34.1923106496,"h":34.377624743,"l":33.4605869744,"c":33.8386080626,"v":187399.4198323188,"t":1705478400}
+{"o":33.8386080626,"h":34.4015968785,"l":33.2861535372,"c":33.9069067933,"v":191914.7295186746,"t":1705482000}
+{"o":33.9069067933,"h":34.9955923614,"l":33.59859264,"c":34.8996481117,"v":301218.8964363746,"t":1705485600}
+{"o":34.8996481117,"h":35.249469345,"l":34.1144070797,"c":34.4498561616,"v":299188.923200116,"t":1705489200}
+{"o":34.4498561616,"h":34.7484528512,"l":33.6773262441,"c":34.2373595128,"v":282960.3862063835,"t":1705492800}
+{"o":34.2373595128,"h":34.6286184691,"l":33.2823858709,"c":33.3840834512,"v":257246.291441845,"t":1705496400}
+{"o":33.3840834512,"h":34.2791111628,"l":32.8238681672,"c":33.6410854486,"v":430638.2930517267,"t":1705500000}
+{"o":33.6410854486,"h":34.614410167,"l":32.8337290064,"c":33.6701399891,"v":458459.0212698111,"t":1705503600}
+{"o":33.6701399891,"h":33.7254769623,"l":32.923837209,"c":33.1760088089,"v":458858.6446029397,"t":1705507200}
+{"o":33.1760088089,"h":33.6621758945,"l":32.2628209794,"c":32.9323288967,"v":337913.1615604929,"t":1705510800}
+{"o":32.9323288967,"h":33.3716476843,"l":32.2288416749,"c":33.0559315236,"v":330118.4626049746,"t":1705514400}
+{"o":33.0559315236,"h":33.3359818196,"l":32.7234363313,"c":33.0742740448,"v":451711.1148034146,"t":1705518000}
+{"o":33.0742740448,"h":33.6032623793,"l":32.6282641647,"c":32.9459587641,"v":373567.7484738327,"t":1705521600}
+{"o":32.9459587641,"h":33.2640851474,"l":32.1598618906,"c":32.5181542689,"v":324575.6377273223,"t":1705525200}
+{"o":32.5181542689,"h":32.9537997816,"l":31.9442755106,"c":32.4478792567,"v":370075.3958481178,"t":1705528800}
+{"o":32.4478792567,"h":32.9908732191,"l":32.1653975177,"c":32.7270353647,"v":438535.2602155787,"t":1705532400}
+{"o":32.7270353647,"h":33.4774721812,"l":32.0588816019,"c":32.7467774843,"v":432599.8309725829,"t":1705536000}
+{"o":32.7467774843,"h":33.4993936232,"l":32.2958303876,"c":33.0067188475,"v":304596.310243657,"t":1705539600}
+{"o":33.0067188475,"h":33.3037602108,"l":32.5652619708,"c":33.039496408,"v":275523.6958552842,"t":1705543200}
+{"o":33.039496408,"h":33.073438014,"l":32.2455069168,"c":32.3322651492,"v":270865.6434970211,"t":1705546800}
+{"o":32.3322651492,"h":32.491334408,"l":31.6595989995,"c":32.1295751152,"v":198580.7463388382,"t":1705550400}
+{"o":32.1295751152,"h":32.4041155838,"l":31.918215748,"c":32.2003770104,"v":191812.6604706699,"t":1705554000}
+{"o":32.2003770104,"h":32.4382185903,"l":31.8809589499,"c":32.1436036516,"v":238551.223126385,"t":1705557600}
+{"o":32.1436036516,"h":32.2460471259,"l":31.4342736007,"c":31.6875073492,"v":386072.4588450277,"t":1705561200}
+{"o":31.6875073492,"h":31.9436864146,"l":31.5801594511,"c":31.7605649502,"v":277034.3154001324,"t":1705564800}
+{"o":31.7605649502,"h":32.4945944591,"l":31.5046668657,"c":31.9005598763,"v":235027.1510396404,"t":1705568400}
+{"o":31.9005598763,"h":32.2864830903,"l":31.2023725122,"c":31.6748630874,"v":240710.9016036114,"t":1705572000}
+{"o":31.6748630874,"h":32.1311738508,"l":31.5601623088,"c":31.7397069089,"v":230140.4345944284,"t":1705575600}
+{"o":31.7397069089,"h":32.282520475,"l":31.393463807,"c":32.0072869345,"v":234143.3693717884,"t":1705579200}
+{"o":32.0072869345,"h":32.4956313911,"l":31.3856245384,"c":31.9507960207,"v":285575.0874206129,"t":1705582800}
+{"o":31.9507960207,"h":32.5499650225,"l":31.8710852006,"c":32.4917086754,"v":264160.8733147121,"t":1705586400}
+{"o":32.4917086754,"h":32.5252256543,"l":31.8670655333,"c":31.8985294128,"v":288456.3601235502,"t":1705590000}
+{"o":31.8985294128,"h":33.1088347404,"l":30.7857269268,"c":32.2173756264,"v":542242.7488601439,"t":1705593600}
+{"o":32.2173756264,"h":32.6246617336,"l":31.5984414483,"c":32.434542393,"v":551025.81998264,"t":1705597200}
+{"o":32.434542393,"h":32.7235984828,"l":31.1394731169,"c":31.5183817568,"v":408157.3051158649,"t":1705600800}
+{"o":31.5183817568,"h":31.9616557088,"l":30.3350697855,"c":31.0144645737,"v":478713.000585918,"t":1705604400}
+{"o":31.0144645737,"h":31.8322692221,"l":30.4000232544,"c":31.2519065855,"v":460871.425604921,"t":1705608000}
+{"o":31.2519065855,"h":31.9586058125,"l":31.0928543602,"c":31.8349339454,"v":334422.1016162322,"t":1705611600}
+{"o":31.8349339454,"h":32.2109628179,"l":31.7549289644,"c":32.1254351905,"v":285716.1852153206,"t":1705615200}
+{"o":32.1254351905,"h":32.299408287,"l":31.6623287775,"c":32.0879818334,"v":310586.3493123675,"t":1705618800}
+{"o":32.0879818334,"h":32.53899831,"l":31.6853975479,"c":32.3183513242,"v":266859.2263837238,"t":1705622400}
+{"o":32.3183513242,"h":32.748958141,"l":31.9002880479,"c":32.3386214177,"v":245051.7276157309,"t":1705626000}
+{"o":32.3386214177,"h":33.2484040845,"l":31.9649662226,"c":32.8198434332,"v":257430.086156893,"t":1705629600}
+{"o":32.8198434332,"h":33.1808565483,"l":32.406366637,"c":32.93808523,"v":298587.4472413568,"t":1705633200}
+{"o":32.93808523,"h":33.442204606,"l":32.8714597787,"c":33.2194713226,"v":180312.6247846338,"t":1705636800}
+{"o":33.2194713226,"h":33.4212479867,"l":32.9726103096,"c":33.1693004228,"v":148620.8064725222,"t":1705640400}
+{"o":33.1693004228,"h":33.5999152505,"l":32.8677888254,"c":33.3745298833,"v":166701.5452946739,"t":1705644000}
+{"o":33.3745298833,"h":33.5797013681,"l":33.0807353382,"c":33.2634996754,"v":148042.4376853477,"t":1705647600}
+{"o":33.2634996754,"h":33.4663139919,"l":32.9795013656,"c":33.2369675016,"v":130919.8851382885,"t":1705651200}
+{"o":33.2369675016,"h":33.4126256049,"l":32.7529324329,"c":32.933329318,"v":132704.0148646558,"t":1705654800}
+{"o":32.933329318,"h":33.2716772151,"l":32.688203584,"c":33.1396218552,"v":144981.9042749557,"t":1705658400}
+{"o":33.1396218552,"h":33.2018196509,"l":32.2908591002,"c":32.4159048474,"v":156022.3251759838,"t":1705662000}
+{"o":32.4159048474,"h":32.6767556444,"l":32.0236059354,"c":32.1479763354,"v":153325.1079982018,"t":1705665600}
+{"o":32.1479763354,"h":32.5622130763,"l":32.0018440506,"c":32.3630319967,"v":197941.2621978087,"t":1705669200}
+{"o":32.3630319967,"h":32.7628593054,"l":31.691892389,"c":32.2116086961,"v":372561.5851384535,"t":1705672800}
+{"o":32.2116086961,"h":32.544644054,"l":31.5563068115,"c":31.9874864175,"v":539371.2803112462,"t":1705676400}
+{"o":31.9874864175,"h":32.1998992289,"l":30.5217154097,"c":31.1603582985,"v":800672.4781538161,"t":1705680000}
+{"o":31.1603582985,"h":32.5417556311,"l":31.0754593942,"c":32.5376383412,"v":517981.533450108,"t":1705683600}
+{"o":32.5376383412,"h":33.3684658629,"l":31.797338937,"c":32.6398724626,"v":493600.2628598366,"t":1705687200}
+{"o":32.6398724626,"h":33.1635247103,"l":31.1043884422,"c":32.0734014402,"v":359888.9264623327,"t":1705690800}
+{"o":32.0734014402,"h":32.7088897821,"l":31.6229990601,"c":32.0756017979,"v":342157.9172644524,"t":1705694400}
+{"o":32.0756017979,"h":32.3488842416,"l":31.6621412404,"c":31.9477659731,"v":292375.768211419,"t":1705698000}
+{"o":31.9477659731,"h":32.0205201348,"l":31.7029656938,"c":31.8911067437,"v":269369.4609692342,"t":1705701600}
+{"o":31.8911067437,"h":32.20385528,"l":31.7632301919,"c":32.1110528403,"v":276398.7246517441,"t":1705705200}
+{"o":32.1110528403,"h":32.1143649632,"l":31.4113491842,"c":31.6227824769,"v":282714.3695832418,"t":1705708800}
+{"o":31.6227824769,"h":32.4262982008,"l":31.4179489512,"c":32.2921212955,"v":262811.1461079983,"t":1705712400}
+{"o":32.2921212955,"h":32.3218917985,"l":31.8933325012,"c":32.0297301005,"v":246906.3616782295,"t":1705716000}
+{"o":32.0297301005,"h":32.4703267768,"l":31.8889138247,"c":32.421045968,"v":261073.0393101471,"t":1705719600}
+{"o":32.421045968,"h":32.4561406809,"l":32.2263401612,"c":32.2410588988,"v":225153.8277577501,"t":1705723200}
+{"o":32.2410588988,"h":32.2773004864,"l":32.0292090986,"c":32.0976092055,"v":213273.447925055,"t":1705726800}
+{"o":32.0976092055,"h":32.7939840656,"l":31.9443518854,"c":32.220126895,"v":209178.0554116735,"t":1705730400}
+{"o":32.220126895,"h":32.4420300793,"l":31.7874283263,"c":32.1747340708,"v":182819.7484243874,"t":1705734000}
+{"o":32.1747340708,"h":32.4106037818,"l":31.9661419726,"c":32.1218727762,"v":218782.9644658353,"t":1705737600}
+{"o":32.1218727762,"h":32.2422078231,"l":31.8634875583,"c":31.9223294388,"v":208627.3589845124,"t":1705741200}
+{"o":31.9223294388,"h":32.2836076439,"l":31.8889095723,"c":32.1161078356,"v":206499.9373299698,"t":1705744800}
+{"o":32.1161078356,"h":32.2335547673,"l":31.9713155405,"c":32.1411505876,"v":215054.5725105488,"t":1705748400}
+{"o":32.1411505876,"h":32.2210463541,"l":31.991222549,"c":32.1011039384,"v":192875.4886699879,"t":1705752000}
+{"o":32.1011039384,"h":32.4697801548,"l":32.0640521155,"c":32.2340969606,"v":216377.4234908221,"t":1705755600}
+{"o":32.2340969606,"h":32.2466047954,"l":31.8257124958,"c":31.8430204025,"v":267018.9958526386,"t":1705759200}
+{"o":31.8430204025,"h":32.0086605522,"l":31.5510806552,"c":31.7702659394,"v":295709.7376811836,"t":1705762800}
+{"o":31.7702659394,"h":32.3527801569,"l":31.7301707976,"c":32.2186933615,"v":258385.910775969,"t":1705766400}
+{"o":32.2186933615,"h":32.7191375167,"l":32.1861029613,"c":32.5932149979,"v":289560.499200432,"t":1705770000}
+{"o":32.5932149979,"h":32.7415695787,"l":32.5137420501,"c":32.6141593617,"v":296343.7573700289,"t":1705773600}
+{"o":32.6141593617,"h":32.7336717169,"l":32.4817469037,"c":32.5830486772,"v":235924.3181873297,"t":1705777200}
+{"o":32.5830486772,"h":32.9404837528,"l":32.3341727423,"c":32.6967490976,"v":235772.2654000748,"t":1705780800}
+{"o":32.6967490976,"h":32.9192363885,"l":32.6367887791,"c":32.6402268374,"v":240673.9030869959,"t":1705784400}
+{"o":32.6402268374,"h":32.8758505129,"l":32.6402268374,"c":32.828614245,"v":240158.124716759,"t":1705788000}
+{"o":32.828614245,"h":32.828614245,"l":32.5579426795,"c":32.7227967453,"v":233395.1800626671,"t":1705791600}
+{"o":32.7227967453,"h":32.7672640828,"l":32.3180751721,"c":32.3906531605,"v":307533.8149792759,"t":1705795200}
+{"o":32.3906531605,"h":32.5448711929,"l":32.3478403854,"c":32.4097120744,"v":238625.2997780345,"t":1705798800}
+{"o":32.4097120744,"h":32.6595638096,"l":32.4097120744,"c":32.618809198,"v":208407.3201634477,"t":1705802400}
+{"o":32.618809198,"h":32.807437536,"l":32.5628679674,"c":32.6580028288,"v":211433.5781866615,"t":1705806000}
+{"o":32.6580028288,"h":32.9097417879,"l":32.4820038766,"c":32.704678919,"v":189790.5068294067,"t":1705809600}
+{"o":32.704678919,"h":32.7447041628,"l":32.577894162,"c":32.6135921819,"v":185440.390921279,"t":1705813200}
+{"o":32.6135921819,"h":32.629734831,"l":32.4740656857,"c":32.5093590178,"v":184859.5549046485,"t":1705816800}
+{"o":32.5093590178,"h":32.7176298406,"l":32.4741178016,"c":32.6742121243,"v":177106.8190823173,"t":1705820400}
+{"o":32.6742121243,"h":32.8496783158,"l":32.5947257529,"c":32.7147250663,"v":225156.0200987856,"t":1705824000}
+{"o":32.7147250663,"h":33.0071209802,"l":32.7147250663,"c":33.0071209802,"v":188111.8650196293,"t":1705827600}
+{"o":33.0071209802,"h":33.2201228121,"l":32.7041338326,"c":32.9189815879,"v":200854.9519941355,"t":1705831200}
+{"o":32.9189815879,"h":32.9773389055,"l":32.6644249979,"c":32.7825619354,"v":168818.2501440408,"t":1705834800}
+{"o":32.7825619354,"h":32.9390926168,"l":32.75045697,"c":32.7672670983,"v":175750.985017256,"t":1705838400}
+{"o":32.7672670983,"h":32.9024901753,"l":32.6945631263,"c":32.8901183686,"v":262637.9927901282,"t":1705842000}
+{"o":32.8901183686,"h":32.9647786485,"l":32.768972886,"c":32.8614253292,"v":198234.8655934791,"t":1705845600}
+{"o":32.8614253292,"h":32.9178064944,"l":32.3842379333,"c":32.5522488296,"v":331839.9507594432,"t":1705849200}
+{"o":32.5522488296,"h":32.5808112823,"l":32.2751850225,"c":32.5009947697,"v":257451.4784899899,"t":1705852800}
+{"o":32.5009947697,"h":32.5962224648,"l":32.4181782045,"c":32.5207775197,"v":202281.4045710399,"t":1705856400}
+{"o":32.5207775197,"h":32.6877710394,"l":32.4595340607,"c":32.6269991292,"v":209333.0892822966,"t":1705860000}
+{"o":32.6269991292,"h":32.6506935326,"l":32.4541357956,"c":32.5409347032,"v":224018.0946285589,"t":1705863600}
+{"o":32.5409347032,"h":32.5532842674,"l":32.27603344,"c":32.3238630521,"v":254750.6463934039,"t":1705867200}
+{"o":32.3238630521,"h":32.6274181812,"l":32.2993719841,"c":32.5808074425,"v":311857.7013357276,"t":1705870800}
+{"o":32.5808074425,"h":32.6228468475,"l":32.1352522868,"c":32.213150303,"v":252289.6717108463,"t":1705874400}
+{"o":32.213150303,"h":32.2829879948,"l":31.9479411859,"c":32.058655127,"v":241595.2767148274,"t":1705878000}
+{"o":32.058655127,"h":32.3376171328,"l":31.8863368783,"c":32.1665511288,"v":241996.2375600052,"t":1705881600}
+{"o":32.1665511288,"h":32.3258943249,"l":31.6579029187,"c":31.7290679108,"v":308799.8277191842,"t":1705885200}
+{"o":31.7290679108,"h":31.8725225872,"l":31.3464021287,"c":31.4316278285,"v":277726.114605101,"t":1705888800}
+{"o":31.4316278285,"h":31.5376723404,"l":30.9950804855,"c":31.3445679625,"v":297783.4980060665,"t":1705892400}
+{"o":31.3445679625,"h":31.3971459909,"l":30.8965154865,"c":31.0947144853,"v":228557.2315201907,"t":1705896000}
+{"o":31.0947144853,"h":31.6269182667,"l":30.9596521358,"c":31.5651137163,"v":207967.3050892014,"t":1705899600}
+{"o":31.5651137163,"h":31.635979447,"l":31.3052711103,"c":31.4138442134,"v":152702.9590792782,"t":1705903200}
+{"o":31.4138442134,"h":31.4362002257,"l":31.1061555248,"c":31.1928598066,"v":164644.7423824537,"t":1705906800}
+{"o":31.1928598066,"h":31.2043043297,"l":30.6073760276,"c":30.7990313932,"v":255014.1382768644,"t":1705910400}
+{"o":30.7990313932,"h":31.0665203022,"l":30.4689712426,"c":30.5825583516,"v":254119.1848497469,"t":1705914000}
+{"o":30.5825583516,"h":30.9467338353,"l":30.1575143805,"c":30.7794835981,"v":350972.4405614432,"t":1705917600}
+{"o":30.7794835981,"h":31.1905701321,"l":30.5644506645,"c":30.8495529844,"v":223357.5886435605,"t":1705921200}
+{"o":30.8495529844,"h":30.9978669363,"l":30.5700839589,"c":30.9784314673,"v":217907.0302994636,"t":1705924800}
+{"o":30.9784314673,"h":32.287937032,"l":30.8907481949,"c":31.1041003527,"v":279038.7905332151,"t":1705928400}
+{"o":31.1041003527,"h":32.1804064785,"l":30.3474072781,"c":31.5321710841,"v":337080.7408718414,"t":1705932000}
+{"o":31.5321710841,"h":32.2341598294,"l":30.834240553,"c":31.6175688195,"v":461359.032850143,"t":1705935600}
+{"o":31.6175688195,"h":31.8404689627,"l":30.4804284907,"c":30.8027166776,"v":368363.686660344,"t":1705939200}
+{"o":30.8027166776,"h":31.5800957056,"l":30.7133190102,"c":31.118028352,"v":341028.9048776141,"t":1705942800}
+{"o":31.118028352,"h":31.6373474799,"l":30.2774274697,"c":30.8446944933,"v":414220.9612478925,"t":1705946400}
+{"o":30.8446944933,"h":32.2058139136,"l":29.4587364841,"c":30.6969105291,"v":807953.4661790305,"t":1705950000}
+{"o":30.6969105291,"h":32.0002986935,"l":30.08774498,"c":31.3026500119,"v":466378.4075203339,"t":1705953600}
+{"o":31.3026500119,"h":31.6279367325,"l":30.6604402706,"c":30.8457584576,"v":316461.4221930639,"t":1705957200}
+{"o":30.8457584576,"h":31.7454895006,"l":30.3896398871,"c":30.9532729644,"v":318727.798532963,"t":1705960800}
+{"o":30.9532729644,"h":31.2964753875,"l":30.3418818085,"c":31.0542262961,"v":326648.1865281239,"t":1705964400}
+{"o":31.0542262961,"h":31.7628920837,"l":30.5995835243,"c":31.0624577561,"v":336944.2653663297,"t":1705968000}
+{"o":31.0624577561,"h":31.1409110779,"l":30.2839683587,"c":30.5337175824,"v":232970.1472077874,"t":1705971600}
+{"o":30.5337175824,"h":30.9873623723,"l":29.7611389438,"c":30.4601368864,"v":217078.3188461552,"t":1705975200}
+{"o":30.4601368864,"h":30.8222279959,"l":30.2422125234,"c":30.3842698445,"v":219838.8015526459,"t":1705978800}
+{"o":30.3842698445,"h":30.8374707526,"l":30.3842698445,"c":30.6225252137,"v":213159.1981478234,"t":1705982400}
+{"o":30.6225252137,"h":30.9278685663,"l":30.3857003625,"c":30.4983803471,"v":238880.4487802,"t":1705986000}
+{"o":30.4983803471,"h":30.9345515465,"l":30.1933611806,"c":30.6538380093,"v":206169.271969889,"t":1705989600}
+{"o":30.6538380093,"h":31.1814580521,"l":29.7679578942,"c":30.4280964185,"v":247543.5933952741,"t":1705993200}
+{"o":30.4280964185,"h":31.4382341874,"l":29.5120150799,"c":30.2619959717,"v":440861.9965481496,"t":1705996800}
+{"o":30.2619959717,"h":31.6498429995,"l":27.9329413158,"c":31.051312267,"v":529510.534860884,"t":1706000400}
+{"o":31.051312267,"h":31.6035382111,"l":30.1879496427,"c":30.7373759571,"v":304212.2221315412,"t":1706004000}
+{"o":30.7373759571,"h":31.1111246127,"l":30.2194158114,"c":30.8155430382,"v":396239.4981164921,"t":1706007600}
+{"o":30.8155430382,"h":31.8361129497,"l":30.1326479918,"c":31.1197825525,"v":390611.3120016439,"t":1706011200}
+{"o":31.1197825525,"h":31.5164651206,"l":30.6710888938,"c":31.0337938903,"v":284035.3716987598,"t":1706014800}
+{"o":31.0337938903,"h":31.7260685273,"l":30.4230264373,"c":31.4700205357,"v":518130.8632453553,"t":1706018400}
+{"o":31.4700205357,"h":32.6341659557,"l":30.8249615922,"c":32.1247678358,"v":591443.9809987654,"t":1706022000}
+{"o":32.1247678358,"h":32.6914138173,"l":31.6831800507,"c":32.6008745109,"v":381829.7077299063,"t":1706025600}
+{"o":32.6008745109,"h":32.8387891975,"l":32.0840418904,"c":32.339397362,"v":417837.2510742793,"t":1706029200}
+{"o":32.339397362,"h":32.7534616962,"l":31.3636663543,"c":31.8681764372,"v":355956.284013403,"t":1706032800}
+{"o":31.8681764372,"h":32.0624322626,"l":31.6893261413,"c":31.7021853273,"v":279506.6841683209,"t":1706036400}
+{"o":31.7021853273,"h":32.1966549404,"l":31.6650464849,"c":31.8664858034,"v":256928.848422213,"t":1706040000}
+{"o":31.8664858034,"h":32.0201211142,"l":31.5115908071,"c":31.7408573116,"v":268691.7072033031,"t":1706043600}
+{"o":31.7408573116,"h":32.5070093635,"l":31.7105709179,"c":32.4103444732,"v":255322.7026593556,"t":1706047200}
+{"o":32.4103444732,"h":33.2126302173,"l":31.6704416285,"c":32.3584318956,"v":333673.3103836084,"t":1706050800}
+{"o":32.3584318956,"h":32.9126426102,"l":31.9465446797,"c":32.6650062905,"v":420160.9387815428,"t":1706054400}
+{"o":32.6650062905,"h":32.7771776847,"l":30.8687417965,"c":30.8894685844,"v":282904.9369099195,"t":1706058000}
+{"o":30.8894685844,"h":31.297696419,"l":30.8348775706,"c":31.0760915978,"v":263874.6984074236,"t":1706061600}
+{"o":31.0760915978,"h":31.209655109,"l":30.7019032299,"c":30.8299497168,"v":387830.7898023695,"t":1706065200}
+{"o":30.8299497168,"h":31.0802647978,"l":30.7540250231,"c":30.8648574148,"v":262759.4951553083,"t":1706068800}
+{"o":30.8648574148,"h":31.3424587355,"l":30.8500659573,"c":31.2949504767,"v":236965.5857516947,"t":1706072400}
+{"o":31.2949504767,"h":31.4837170462,"l":30.9689183457,"c":31.4509446756,"v":211750.8235362298,"t":1706076000}
+{"o":31.4509446756,"h":32.041847625,"l":31.3345523061,"c":31.7891398367,"v":245781.5030677108,"t":1706079600}
+{"o":31.7891398367,"h":32.2977998681,"l":31.6002465589,"c":31.8538513838,"v":245047.5782654047,"t":1706083200}
+{"o":31.8538513838,"h":32.0745110757,"l":31.6189429252,"c":31.822674408,"v":227355.8417612196,"t":1706086800}
+{"o":31.822674408,"h":32.4889182445,"l":31.6919451465,"c":32.1639903009,"v":263884.4661462305,"t":1706090400}
+{"o":32.1639903009,"h":32.2238474562,"l":31.7553771845,"c":31.9588885306,"v":204428.175827826,"t":1706094000}
+{"o":31.9588885306,"h":32.2297248976,"l":31.7343796627,"c":31.7391709321,"v":263184.7925965864,"t":1706097600}
+{"o":31.7391709321,"h":31.8424233956,"l":31.3464232967,"c":31.5125026195,"v":270839.4556080387,"t":1706101200}
+{"o":31.5125026195,"h":31.9327687201,"l":31.1953029906,"c":31.4839294709,"v":360208.5390298822,"t":1706104800}
+{"o":31.4839294709,"h":32.0111139693,"l":31.2884951762,"c":31.8712545509,"v":295960.4495923689,"t":1706108400}
+{"o":31.8712545509,"h":32.1817184726,"l":31.6170918865,"c":32.1525064617,"v":337484.4487795295,"t":1706112000}
+{"o":32.1525064617,"h":32.1597872314,"l":31.8632141916,"c":31.9432020273,"v":277511.4685282062,"t":1706115600}
+{"o":31.9432020273,"h":32.146440907,"l":31.3611102131,"c":31.7912929496,"v":287963.4430226443,"t":1706119200}
+{"o":31.7912929496,"h":31.9080706885,"l":31.6476845873,"c":31.8576494967,"v":233857.2255425061,"t":1706122800}
+{"o":31.8576494967,"h":32.2153327206,"l":31.5672728557,"c":31.6216680104,"v":320899.2980681771,"t":1706126400}
+{"o":31.6216680104,"h":31.9170543397,"l":31.5767838934,"c":31.7898868419,"v":275524.3858058434,"t":1706130000}
+{"o":31.7898868419,"h":32.2883257419,"l":31.7159753091,"c":32.1538067209,"v":262366.2147366134,"t":1706133600}
+{"o":32.1538067209,"h":32.8491547787,"l":32.1184060029,"c":32.6239439739,"v":330304.803970733,"t":1706137200}
+{"o":32.6239439739,"h":32.9250987391,"l":32.5073560687,"c":32.8884088578,"v":331687.8954484567,"t":1706140800}
+{"o":32.8884088578,"h":32.8888885148,"l":32.2370567446,"c":32.2994489457,"v":239692.227639586,"t":1706144400}
+{"o":32.2994489457,"h":32.5941539589,"l":32.2433606377,"c":32.3306197977,"v":224385.9143288191,"t":1706148000}
+{"o":32.3306197977,"h":32.7550161566,"l":32.2486206725,"c":32.6297375549,"v":199461.253998353,"t":1706151600}
+{"o":32.6297375549,"h":32.7344629463,"l":32.242600613,"c":32.3984722064,"v":237218.567150234,"t":1706155200}
+{"o":32.3984722064,"h":32.3984722064,"l":32.0466841021,"c":32.1835445816,"v":228625.45140655,"t":1706158800}
+{"o":32.1835445816,"h":32.7304494278,"l":32.133897649,"c":32.6561199873,"v":210833.3120833796,"t":1706162400}
+{"o":32.6561199873,"h":32.67670108,"l":32.4350752093,"c":32.5740495193,"v":194585.2590898973,"t":1706166000}
+{"o":32.5740495193,"h":32.6625114222,"l":32.3646972487,"c":32.3924737535,"v":199831.3126490663,"t":1706169600}
+{"o":32.3924737535,"h":32.8648334767,"l":32.1751301885,"c":32.5168632485,"v":156022.1515487718,"t":1706173200}
+{"o":32.5168632485,"h":32.9731458527,"l":32.2905177346,"c":32.965503555,"v":177441.326938128,"t":1706176800}
+{"o":32.965503555,"h":33.4367845136,"l":32.8172032145,"c":33.3043609095,"v":231481.6568994921,"t":1706180400}
+{"o":33.3043609095,"h":33.4467951336,"l":32.4161011453,"c":32.6013954222,"v":251014.3136552079,"t":1706184000}
+{"o":32.6013954222,"h":32.7081644003,"l":32.3756509349,"c":32.6196048369,"v":227272.5553850816,"t":1706187600}
+{"o":32.6196048369,"h":33.129150299,"l":32.4951581125,"c":33.0079586753,"v":264707.1927832011,"t":1706191200}
+{"o":33.0079586753,"h":33.0097130944,"l":32.1608189581,"c":32.3474882279,"v":362943.5171495305,"t":1706194800}
+{"o":32.3474882279,"h":32.5147461743,"l":32.0749767927,"c":32.1119883106,"v":298159.7315625844,"t":1706198400}
+{"o":32.1119883106,"h":32.3324282625,"l":31.860872039,"c":32.2220419175,"v":310355.9968481839,"t":1706202000}
+{"o":32.2220419175,"h":32.8245184836,"l":32.1852404635,"c":32.3867136584,"v":344222.0638135574,"t":1706205600}
+{"o":32.3867136584,"h":32.9886761707,"l":32.3109840121,"c":32.8374053251,"v":299028.2381952726,"t":1706209200}
+{"o":32.8374053251,"h":32.8469148326,"l":32.2873499319,"c":32.4590132702,"v":280271.6233206333,"t":1706212800}
+{"o":32.4590132702,"h":32.6375467248,"l":32.1954072913,"c":32.363787776,"v":297998.4145733067,"t":1706216400}
+{"o":32.363787776,"h":32.5101338773,"l":32.1238068743,"c":32.4221207959,"v":219314.4612004179,"t":1706220000}
+{"o":32.4221207959,"h":32.5396105208,"l":32.1811735259,"c":32.2612483976,"v":224851.5753566938,"t":1706223600}
+{"o":32.2612483976,"h":32.5365908691,"l":32.0381513063,"c":32.3303163677,"v":229053.0409519527,"t":1706227200}
+{"o":32.3303163677,"h":32.3303163677,"l":31.9605931708,"c":32.1039088647,"v":243865.1723902077,"t":1706230800}
+{"o":32.1039088647,"h":32.7607511781,"l":32.0728410669,"c":32.7036336619,"v":232788.3867054565,"t":1706234400}
+{"o":32.7036336619,"h":32.7835402544,"l":32.5309384413,"c":32.6751169901,"v":185071.1289614498,"t":1706238000}
+{"o":32.6751169901,"h":32.8691299235,"l":32.6156902608,"c":32.6701389961,"v":186956.5081766846,"t":1706241600}
+{"o":32.6701389961,"h":32.702226577,"l":32.4995479259,"c":32.5793644355,"v":198907.2304875743,"t":1706245200}
+{"o":32.5793644355,"h":32.7294262468,"l":32.3866005008,"c":32.4431089024,"v":203478.9174491156,"t":1706248800}
+{"o":32.4431089024,"h":32.5106872456,"l":32.2437896695,"c":32.3474320969,"v":245800.2428965379,"t":1706252400}
+{"o":32.3474320969,"h":32.73615616,"l":32.3474320969,"c":32.5997359872,"v":214901.2731571564,"t":1706256000}
+{"o":32.5997359872,"h":32.9586779957,"l":32.4923058818,"c":32.5244344015,"v":178854.2983952275,"t":1706259600}
+{"o":32.5244344015,"h":33.7137634086,"l":32.44010583,"c":33.5912959382,"v":258530.0575342709,"t":1706263200}
+{"o":33.5912959382,"h":34.2894764807,"l":33.5912959382,"c":34.1276603194,"v":341291.8071097328,"t":1706266800}
+{"o":34.1276603194,"h":34.2325123146,"l":33.5956102358,"c":33.6760312204,"v":271319.6936317842,"t":1706270400}
+{"o":33.6760312204,"h":33.9236105521,"l":33.4746070262,"c":33.5593490005,"v":219780.9365314799,"t":1706274000}
+{"o":33.5593490005,"h":34.1554296331,"l":33.5381519759,"c":34.1257215436,"v":306024.8129754285,"t":1706277600}
+{"o":34.1257215436,"h":34.3725299068,"l":33.78475883,"c":34.277756702,"v":463402.3542244172,"t":1706281200}
+{"o":34.277756702,"h":34.8826615777,"l":34.1313815895,"c":34.4870458419,"v":520444.8469809402,"t":1706284800}
+{"o":34.4870458419,"h":34.6074598876,"l":34.2536579144,"c":34.5277309611,"v":330575.6065240388,"t":1706288400}
+{"o":34.5277309611,"h":34.9807703613,"l":34.295619001,"c":34.5764435904,"v":289713.2601399751,"t":1706292000}
+{"o":34.5764435904,"h":34.5951799473,"l":34.0879252446,"c":34.2259400818,"v":285520.5888439463,"t":1706295600}
+{"o":34.2259400818,"h":34.5213814336,"l":30.8757287579,"c":30.9359513985,"v":320940.7682839211,"t":1706299200}
+{"o":30.9359513985,"h":32.8103850279,"l":30.7641382087,"c":32.7091743781,"v":289305.8689534924,"t":1706302800}
+{"o":32.7091743781,"h":34.3147752751,"l":32.4909736563,"c":34.2318454008,"v":317477.0466399426,"t":1706306400}
+{"o":34.2318454008,"h":34.2929157996,"l":34.0452205638,"c":34.1799630039,"v":296743.8785941057,"t":1706310000}
+{"o":34.1799630039,"h":34.459293752,"l":34.1109850949,"c":34.4093511787,"v":254906.411708086,"t":1706313600}
+{"o":34.4093511787,"h":34.7363781572,"l":34.129736953,"c":34.2858967678,"v":262113.9282315377,"t":1706317200}
+{"o":34.2858967678,"h":34.5980485153,"l":34.2446021998,"c":34.4136283621,"v":214566.1941857884,"t":1706320800}
+{"o":34.4136283621,"h":34.4768346202,"l":34.2269938102,"c":34.2848401004,"v":252010.333861597,"t":1706324400}
+{"o":34.2848401004,"h":34.3117078543,"l":34.1341538002,"c":34.2557107317,"v":230041.6253728893,"t":1706328000}
+{"o":34.2557107317,"h":34.2590779979,"l":33.7841348603,"c":33.8361068207,"v":234818.2619525699,"t":1706331600}
+{"o":33.8361068207,"h":33.9556896268,"l":33.6830465935,"c":33.7813809763,"v":227970.267457711,"t":1706335200}
+{"o":33.7813809763,"h":33.8609501012,"l":33.5495084618,"c":33.7170570069,"v":238680.7697036903,"t":1706338800}
+{"o":33.7170570069,"h":33.9346167457,"l":33.4994712767,"c":33.7163670425,"v":165532.7080994356,"t":1706342400}
+{"o":33.7163670425,"h":34.1953936092,"l":32.8906611876,"c":33.3248044952,"v":190195.2596637416,"t":1706346000}
+{"o":33.3248044952,"h":33.4878513616,"l":32.6744534453,"c":32.7484857719,"v":156267.5804872897,"t":1706349600}
+{"o":32.7484857719,"h":32.8053855524,"l":32.68186374,"c":32.7872083356,"v":206901.5677458353,"t":1706353200}
+{"o":32.7872083356,"h":32.8611173673,"l":32.6544637758,"c":32.8190060325,"v":149130.3652870141,"t":1706356800}
+{"o":32.8190060325,"h":32.9728548845,"l":32.7250727667,"c":32.8329058094,"v":181940.7564645502,"t":1706360400}
+{"o":32.8329058094,"h":33.9659006415,"l":32.7845500785,"c":33.7630790156,"v":257293.7774717646,"t":1706364000}
+{"o":33.7630790156,"h":33.8951545214,"l":33.7002238055,"c":33.8020005622,"v":219745.0211975507,"t":1706367600}
+{"o":33.8020005622,"h":34.4263330347,"l":33.6049041291,"c":33.9347162276,"v":226538.381844326,"t":1706371200}
+{"o":33.9347162276,"h":34.1051455766,"l":33.9015774238,"c":34.0259668056,"v":185154.1463673618,"t":1706374800}
+{"o":34.0259668056,"h":34.2758033152,"l":33.9923001617,"c":34.1264200357,"v":186816.5274525805,"t":1706378400}
+{"o":34.1264200357,"h":34.3201833985,"l":34.1006708409,"c":34.2014645211,"v":179514.2419817037,"t":1706382000}
+{"o":34.2014645211,"h":34.312113473,"l":34.1367463142,"c":34.2826335159,"v":191861.8347494392,"t":1706385600}
+{"o":34.2826335159,"h":34.4409117889,"l":34.1812375554,"c":34.3638963503,"v":215504.5567493171,"t":1706389200}
+{"o":34.3638963503,"h":34.4367400256,"l":34.2251910654,"c":34.4367400256,"v":206053.0514461066,"t":1706392800}
+{"o":34.4367400256,"h":34.7577013677,"l":34.2288781564,"c":34.6875462064,"v":216208.6305030809,"t":1706396400}
+{"o":34.6875462064,"h":36.2793586953,"l":34.1392282274,"c":34.2753721143,"v":210173.6780605355,"t":1706400000}
+{"o":34.2753721143,"h":34.7113288052,"l":33.8448823324,"c":33.9579691064,"v":254048.8194670134,"t":1706403600}
+{"o":33.9579691064,"h":34.1398295719,"l":33.7855509428,"c":33.9502965847,"v":242062.8824456449,"t":1706407200}
+{"o":33.9502965847,"h":34.9947462258,"l":33.7790444289,"c":34.6461359876,"v":298408.7524776714,"t":1706410800}
+{"o":34.6461359876,"h":36.6017269139,"l":34.316658219,"c":34.520639299,"v":343572.0078365335,"t":1706414400}
+{"o":34.520639299,"h":34.8002306542,"l":34.0310447251,"c":34.4686371006,"v":272705.3133111864,"t":1706418000}
+{"o":34.4686371006,"h":34.5095637519,"l":33.6688199629,"c":33.9613845767,"v":221171.1193116657,"t":1706421600}
+{"o":33.9613845767,"h":34.5429912635,"l":33.9207276769,"c":34.4342800279,"v":187603.6530837957,"t":1706425200}
+{"o":34.4342800279,"h":34.9072038941,"l":34.3620137806,"c":34.6847845435,"v":201122.699443558,"t":1706428800}
+{"o":34.6847845435,"h":35.2279650949,"l":34.678653637,"c":34.9462568846,"v":232914.7238504553,"t":1706432400}
+{"o":34.9462568846,"h":35.7657189522,"l":34.6022284452,"c":35.2091284178,"v":295820.4260756591,"t":1706436000}
+{"o":35.2091284178,"h":36.0985231994,"l":34.7423767796,"c":35.6476800272,"v":259068.3063265992,"t":1706439600}
+{"o":35.6476800272,"h":36.3402041954,"l":35.0895339799,"c":36.0987783935,"v":350154.1559870499,"t":1706443200}
+{"o":36.0987783935,"h":36.3529811609,"l":35.670854584,"c":35.7572175318,"v":333807.9002928157,"t":1706446800}
+{"o":35.7572175318,"h":36.2051069425,"l":35.4594948513,"c":35.6659901042,"v":309010.3583798098,"t":1706450400}
+{"o":35.6659901042,"h":36.0827333911,"l":35.6438087397,"c":35.7923312474,"v":353937.9225304053,"t":1706454000}
+{"o":35.7923312474,"h":36.0654237261,"l":35.3889413311,"c":35.7138281408,"v":265639.342789026,"t":1706457600}
+{"o":35.7138281408,"h":35.9606332788,"l":35.0921588606,"c":35.4511681295,"v":309089.9160432533,"t":1706461200}
+{"o":35.4511681295,"h":35.7238386141,"l":35.0632744724,"c":35.3790327541,"v":321149.6322977619,"t":1706464800}
+{"o":35.3790327541,"h":36.0080546939,"l":34.435210731,"c":35.4345504421,"v":392681.6819933996,"t":1706468400}
+{"o":35.4345504421,"h":35.8369392789,"l":34.7617473509,"c":35.4389379557,"v":393720.9787321934,"t":1706472000}
+{"o":35.4389379557,"h":35.7899284556,"l":35.2881392568,"c":35.6622399714,"v":310473.6968104217,"t":1706475600}
+{"o":35.6622399714,"h":36.1052423883,"l":35.2088440829,"c":35.6297531126,"v":329109.6358879216,"t":1706479200}
+{"o":35.6297531126,"h":36.3162383369,"l":35.2769210479,"c":36.0092304007,"v":364816.815998546,"t":1706482800}
+{"o":36.0092304007,"h":36.1181410509,"l":35.9372774859,"c":35.9372774859,"v":312110.0354468178,"t":1706486400}
+{"o":35.9372774859,"h":36.3418112446,"l":35.3976221286,"c":36.1378262638,"v":320311.8220123854,"t":1706490000}
+{"o":36.1378262638,"h":36.6651660402,"l":35.4649486501,"c":36.3564589614,"v":320068.9487180941,"t":1706493600}
+{"o":36.3564589614,"h":37.2212775231,"l":35.3487454192,"c":35.6942681416,"v":325715.3293851639,"t":1706497200}
+{"o":35.6942681416,"h":35.898547586,"l":35.3570064029,"c":35.5920188582,"v":292746.0453453579,"t":1706500800}
+{"o":35.5920188582,"h":35.7397788352,"l":35.2540058398,"c":35.3117813269,"v":241192.3371965928,"t":1706504400}
+{"o":35.3117813269,"h":35.7227498114,"l":35.3002776888,"c":35.6376787229,"v":225358.3721102527,"t":1706508000}
+{"o":35.6376787229,"h":36.1515316403,"l":35.390786702,"c":35.7566279445,"v":212205.1517328958,"t":1706511600}
+{"o":35.7566279445,"h":36.0909909696,"l":35.519875684,"c":35.8083932221,"v":244669.5976125084,"t":1706515200}
+{"o":35.8083932221,"h":36.0051310942,"l":35.3397527661,"c":35.6938757076,"v":223302.7700466166,"t":1706518800}
+{"o":35.6938757076,"h":35.9372857182,"l":35.4697798823,"c":35.7922236937,"v":172424.3807781641,"t":1706522400}
+{"o":35.7922236937,"h":35.9538900163,"l":35.4130973854,"c":35.7592968747,"v":236847.7769867895,"t":1706526000}
+{"o":35.7592968747,"h":36.089289701,"l":35.2693888256,"c":35.7624274291,"v":272740.1782446905,"t":1706529600}
+{"o":35.7624274291,"h":36.1229106961,"l":35.3140514674,"c":35.8105322177,"v":404283.7336199602,"t":1706533200}
+{"o":35.8105322177,"h":36.3452626379,"l":35.5671229488,"c":35.9809849072,"v":372686.5619870257,"t":1706536800}
+{"o":35.9809849072,"h":36.4910282381,"l":35.6383759804,"c":36.2142542091,"v":241912.6273042098,"t":1706540400}
+{"o":36.2142542091,"h":37.8822107839,"l":35.2169626603,"c":36.5646050685,"v":442186.3100214779,"t":1706544000}
+{"o":36.5646050685,"h":37.0896913109,"l":36.2825469456,"c":36.6918241086,"v":341736.8506288078,"t":1706547600}
+{"o":36.6918241086,"h":37.0048795199,"l":36.2111234584,"c":36.6878631188,"v":294611.2314463921,"t":1706551200}
+{"o":36.6878631188,"h":37.0226078324,"l":36.3586059968,"c":36.6674482123,"v":222930.6947991944,"t":1706554800}
+{"o":36.6674482123,"h":36.9933075906,"l":36.6493721472,"c":36.9229871334,"v":202200.947100598,"t":1706558400}
+{"o":36.9229871334,"h":37.0260138426,"l":36.8616999969,"c":36.8666471168,"v":200285.6746712177,"t":1706562000}
+{"o":36.8666471168,"h":37.0217563598,"l":36.4509770971,"c":36.5520183681,"v":211062.4364709613,"t":1706565600}
+{"o":36.5520183681,"h":37.0686201138,"l":36.4413596905,"c":36.9789623749,"v":256377.0252416792,"t":1706569200}
+{"o":36.9789623749,"h":37.2809838972,"l":36.5600031502,"c":36.9402383861,"v":228024.3000261401,"t":1706572800}
+{"o":36.9402383861,"h":37.6343412616,"l":36.4970351716,"c":37.1593715762,"v":295206.2181982913,"t":1706576400}
+{"o":37.1593715762,"h":37.5131846636,"l":36.7637074481,"c":37.0570709342,"v":259843.3161165785,"t":1706580000}
+{"o":37.0570709342,"h":37.5716614156,"l":36.6452848744,"c":36.8053925727,"v":266079.9075624443,"t":1706583600}
+{"o":36.8053925727,"h":37.052770241,"l":36.3183094795,"c":36.9765407936,"v":183439.2006073513,"t":1706587200}
+{"o":36.9765407936,"h":37.282116242,"l":36.542552591,"c":36.8659374439,"v":204928.9994471705,"t":1706590800}
+{"o":36.8659374439,"h":37.2607819786,"l":36.578750502,"c":37.0668920237,"v":217953.0151665129,"t":1706594400}
+{"o":37.0668920237,"h":37.1096080343,"l":36.4298131652,"c":36.4553852477,"v":178572.9104460778,"t":1706598000}
+{"o":36.4553852477,"h":36.8525238923,"l":35.7452156753,"c":36.0890032597,"v":213211.8819641605,"t":1706601600}
+{"o":36.0890032597,"h":36.3597504059,"l":35.6262501926,"c":36.0137496968,"v":177326.0090938208,"t":1706605200}
+{"o":36.0137496968,"h":36.5757476259,"l":35.8643608006,"c":36.2920230596,"v":173736.0399641348,"t":1706608800}
+{"o":36.2920230596,"h":37.2629828143,"l":36.2920230596,"c":37.0031310059,"v":265946.3301317532,"t":1706612400}
+{"o":37.0031310059,"h":37.8075236151,"l":36.3356784519,"c":37.1663331917,"v":327550.3453648089,"t":1706616000}
+{"o":37.1663331917,"h":37.8232571431,"l":36.5627957935,"c":36.857800219,"v":308784.3387471742,"t":1706619600}
+{"o":36.857800219,"h":37.9710345866,"l":36.5937911832,"c":37.8296983594,"v":295723.3752845299,"t":1706623200}
+{"o":37.8296983594,"h":38.2028067717,"l":37.1119435481,"c":37.3144953272,"v":398237.9420813041,"t":1706626800}
+{"o":37.3144953272,"h":37.3552679251,"l":35.9606840881,"c":36.6475557284,"v":337850.6272740231,"t":1706630400}
+{"o":36.6475557284,"h":37.1473277951,"l":36.4316753977,"c":36.8614815641,"v":280545.0579689402,"t":1706634000}
+{"o":36.8614815641,"h":37.0427199117,"l":36.2494715131,"c":36.6982563167,"v":273113.4454620202,"t":1706637600}
+{"o":36.6982563167,"h":37.1427520342,"l":36.5377218927,"c":36.700070856,"v":181956.2243542099,"t":1706641200}