diff --git "a/So11111111111111111111111111111111111111112_7V5AaqHTwiySegaAmNPLekQfTAoK4WvEVgfi2R8V44tB.json" "b/So11111111111111111111111111111111111111112_7V5AaqHTwiySegaAmNPLekQfTAoK4WvEVgfi2R8V44tB.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_7V5AaqHTwiySegaAmNPLekQfTAoK4WvEVgfi2R8V44tB.json"
@@ -0,0 +1,9000 @@
+{"o":31.3397236949,"h":31.4887699673,"l":30.9050095964,"c":31.3227929404,"v":1455843.1871632854,"t":1731844800}
+{"o":31.3227929404,"h":31.337567155,"l":30.6498127388,"c":30.8967433374,"v":1532679.6522670372,"t":1731848400}
+{"o":30.8967433374,"h":31.2175695319,"l":30.8295624525,"c":31.1520657199,"v":1469951.1536370395,"t":1731852000}
+{"o":31.1520657199,"h":31.3851489342,"l":31.0002979771,"c":31.2287092182,"v":1526437.4572096178,"t":1731855600}
+{"o":31.2287092182,"h":31.3226209654,"l":30.9963326878,"c":31.1589732095,"v":1566405.883958803,"t":1731859200}
+{"o":31.1589732095,"h":31.3237913091,"l":30.9050898576,"c":31.1984717109,"v":1362180.6200855395,"t":1731862800}
+{"o":31.1984717109,"h":31.2623708998,"l":30.8549143007,"c":31.0889766466,"v":1286103.1671145726,"t":1731866400}
+{"o":31.0889766466,"h":31.4327337602,"l":30.9132950346,"c":31.4200336687,"v":1378996.7946017315,"t":1731870000}
+{"o":31.4200336687,"h":31.6472754099,"l":31.2003238894,"c":31.469937937,"v":1440843.6669740584,"t":1731873600}
+{"o":31.469937937,"h":31.5807116197,"l":31.0608568159,"c":31.0792994599,"v":1369483.7756792514,"t":1731877200}
+{"o":31.0792994599,"h":31.4624933901,"l":30.9071315922,"c":31.3493501502,"v":1382584.3602635411,"t":1731880800}
+{"o":31.3493501502,"h":31.8301115629,"l":31.1377659124,"c":31.6998721174,"v":1396491.567695688,"t":1731884400}
+{"o":31.6998721174,"h":31.8273019316,"l":31.2318590645,"c":31.3897592397,"v":1461051.9759076887,"t":1731888000}
+{"o":31.3897592397,"h":31.9954862084,"l":31.2830305542,"c":31.7143927076,"v":1369302.9137487141,"t":1731891600}
+{"o":31.7143927076,"h":32.0336463927,"l":31.6577085484,"c":31.9679634026,"v":1353942.9754368691,"t":1731895200}
+{"o":31.9679634026,"h":32.5905427563,"l":31.6567304441,"c":32.5544732911,"v":1300800.2428759229,"t":1731898800}
+{"o":32.5544732911,"h":32.7158441463,"l":32.1114809458,"c":32.36572336,"v":1293500.480405096,"t":1731902400}
+{"o":32.36572336,"h":32.6141638771,"l":32.2225583507,"c":32.4227363939,"v":1188028.7344866274,"t":1731906000}
+{"o":32.4227363939,"h":32.5244191952,"l":32.2031455485,"c":32.2901629988,"v":1296264.5070050256,"t":1731909600}
+{"o":32.2901629988,"h":32.359160941,"l":31.9737224647,"c":32.3021075505,"v":1109547.1895865863,"t":1731913200}
+{"o":32.3021075505,"h":32.4369907809,"l":31.9903156664,"c":32.3757125927,"v":1158325.2509113913,"t":1731916800}
+{"o":32.3757125927,"h":32.7601242649,"l":32.1832789984,"c":32.6623001434,"v":1512909.4982307288,"t":1731920400}
+{"o":32.6623001434,"h":33.142888579,"l":32.5095428954,"c":33.0145056404,"v":1380122.4280323037,"t":1731924000}
+{"o":33.0145056404,"h":33.0145056404,"l":32.2461049915,"c":32.3490950341,"v":1478826.2953371303,"t":1731927600}
+{"o":32.3490950341,"h":32.5946018469,"l":32.2066654146,"c":32.4169628974,"v":1225192.8439391821,"t":1731931200}
+{"o":32.4169628974,"h":32.5342010359,"l":31.816078576,"c":31.8557035425,"v":1561953.8645350658,"t":1731934800}
+{"o":31.8557035425,"h":32.6816552794,"l":31.7743436991,"c":32.2638023416,"v":1513003.6542303192,"t":1731938400}
+{"o":32.2638023416,"h":32.7039667296,"l":32.079078098,"c":32.4691173467,"v":1629732.2952380446,"t":1731942000}
+{"o":32.4691173467,"h":32.5569987959,"l":31.833196238,"c":32.0319807634,"v":1693458.3076259929,"t":1731945600}
+{"o":32.0319807634,"h":32.3499754479,"l":31.7112644669,"c":32.0099981967,"v":1776598.427047031,"t":1731949200}
+{"o":32.0099981967,"h":32.2752483916,"l":31.6615764371,"c":31.8271852971,"v":1679162.2380962013,"t":1731952800}
+{"o":31.8271852971,"h":31.8788487742,"l":31.2785701618,"c":31.5561112189,"v":1769628.3155521732,"t":1731956400}
+{"o":31.5561112189,"h":32.1059627958,"l":31.4746603482,"c":31.8911817976,"v":1715393.4277866154,"t":1731960000}
+{"o":31.8911817976,"h":32.1745535568,"l":31.8057262956,"c":31.824334166,"v":1572868.3285388479,"t":1731963600}
+{"o":31.824334166,"h":32.125239972,"l":31.824334166,"c":31.9779040861,"v":1433996.0831180466,"t":1731967200}
+{"o":31.9779040861,"h":32.0790566782,"l":31.7470716864,"c":32.0254450935,"v":1408324.1583871031,"t":1731970800}
+{"o":32.0254450935,"h":32.2126093135,"l":31.7159933295,"c":31.9856414547,"v":1493149.2861349189,"t":1731974400}
+{"o":31.9856414547,"h":32.1299203978,"l":31.8358219606,"c":31.8733610307,"v":1366284.266366313,"t":1731978000}
+{"o":31.8733610307,"h":32.2221598162,"l":31.8200561871,"c":32.2221598162,"v":1324211.5915587607,"t":1731981600}
+{"o":32.2221598162,"h":32.4889575502,"l":32.1042792629,"c":32.1297954672,"v":1518428.0109485702,"t":1731985200}
+{"o":32.1297954672,"h":32.1919378353,"l":31.8765351876,"c":32.0220584093,"v":1554858.0719080679,"t":1731988800}
+{"o":32.0220584093,"h":32.3374509366,"l":31.9516627084,"c":32.1684658965,"v":1638024.10107207,"t":1731992400}
+{"o":32.1684658965,"h":32.4787293191,"l":32.1318954882,"c":32.4787293191,"v":2730370.1553580048,"t":1731996000}
+{"o":32.4787293191,"h":32.6317147743,"l":32.3806148905,"c":32.5029464065,"v":2367142.5782359787,"t":1731999600}
+{"o":32.5029464065,"h":32.7504268406,"l":32.4343457759,"c":32.6247808976,"v":1807811.807776415,"t":1732003200}
+{"o":32.6247808976,"h":32.8522089643,"l":32.2959405564,"c":32.6819051407,"v":1575364.6516965376,"t":1732006800}
+{"o":32.6819051407,"h":32.8434893627,"l":32.6231641098,"c":32.8409028179,"v":1270166.8328373465,"t":1732010400}
+{"o":32.8409028179,"h":32.9727250467,"l":32.7694243143,"c":32.865745526,"v":1440811.2934955233,"t":1732014000}
+{"o":32.865745526,"h":33.0401464005,"l":32.6739400666,"c":32.7503472814,"v":1613411.9394796111,"t":1732017600}
+{"o":32.7503472814,"h":32.7733928533,"l":32.0281199448,"c":32.0281199448,"v":1740920.8865294957,"t":1732021200}
+{"o":32.0281199448,"h":32.1402904306,"l":31.8228344449,"c":31.979861772,"v":1891591.6260962663,"t":1732024800}
+{"o":31.979861772,"h":32.214987088,"l":31.8410079154,"c":32.1477407566,"v":1694163.7277057373,"t":1732028400}
+{"o":32.1477407566,"h":32.3726396672,"l":32.0662873724,"c":32.3182696295,"v":1734414.4531016022,"t":1732032000}
+{"o":32.3182696295,"h":32.4877228622,"l":32.1504928025,"c":32.4275445524,"v":1762119.6147202151,"t":1732035600}
+{"o":32.4275445524,"h":32.6684289273,"l":32.3297824762,"c":32.5445000591,"v":1674815.908575895,"t":1732039200}
+{"o":32.5445000591,"h":32.6642036856,"l":32.3561246995,"c":32.5331780201,"v":1532049.8655380346,"t":1732042800}
+{"o":32.5331780201,"h":32.6177369811,"l":31.8686698477,"c":32.0215938057,"v":1675860.6185230373,"t":1732046400}
+{"o":32.0215938057,"h":32.1161732383,"l":31.3198749521,"c":31.5874840005,"v":1895634.4236674258,"t":1732050000}
+{"o":31.5874840005,"h":31.6908843871,"l":31.1947830919,"c":31.4606037427,"v":1463219.6623210637,"t":1732053600}
+{"o":31.4606037427,"h":31.7874060123,"l":31.3702853638,"c":31.7324058247,"v":1175553.7105444812,"t":1732057200}
+{"o":31.7324058247,"h":31.7640440606,"l":31.4686450856,"c":31.6575166131,"v":1101727.7422475591,"t":1732060800}
+{"o":31.6575166131,"h":31.7863473628,"l":31.2991239519,"c":31.3832989142,"v":1596449.9880069261,"t":1732064400}
+{"o":31.3832989142,"h":31.4166026128,"l":31.0563019931,"c":31.1204271182,"v":1761357.413533522,"t":1732068000}
+{"o":31.1204271182,"h":31.238343946,"l":30.7788679059,"c":31.2333606185,"v":1695706.3002929622,"t":1732071600}
+{"o":31.2333606185,"h":31.2502368222,"l":30.9231902153,"c":31.1981368001,"v":1710147.9289042102,"t":1732075200}
+{"o":31.1981368001,"h":31.401617046,"l":31.0724254885,"c":31.3890962816,"v":1530395.564533964,"t":1732078800}
+{"o":31.3890962816,"h":31.472775588,"l":31.2936740661,"c":31.3514342718,"v":1317847.7742614357,"t":1732082400}
+{"o":31.3514342718,"h":31.5713086526,"l":31.2711057419,"c":31.5088163921,"v":1466678.772948748,"t":1732086000}
+{"o":31.5088163921,"h":31.8955456032,"l":31.4586473051,"c":31.7427283049,"v":1533048.5396086224,"t":1732089600}
+{"o":31.7427283049,"h":31.8396014307,"l":31.6011647921,"c":31.738298592,"v":1353864.7790761711,"t":1732093200}
+{"o":31.738298592,"h":31.8358789737,"l":31.5837467237,"c":31.6207854128,"v":1182798.765862596,"t":1732096800}
+{"o":31.6207854128,"h":31.8186401471,"l":31.3701673003,"c":31.7434896466,"v":1370502.2213425951,"t":1732100400}
+{"o":31.7434896466,"h":31.8661338122,"l":31.4589415077,"c":31.5927751332,"v":1420506.6117505035,"t":1732104000}
+{"o":31.5927751332,"h":31.8917084669,"l":31.4510896607,"c":31.8498323695,"v":1625432.9685604428,"t":1732107600}
+{"o":31.8498323695,"h":32.3800098409,"l":31.7941978083,"c":32.0395685214,"v":1987208.0522655251,"t":1732111200}
+{"o":32.0395685214,"h":32.129097651,"l":31.5262686323,"c":31.8278252953,"v":2139617.8232187736,"t":1732114800}
+{"o":31.8278252953,"h":31.9360419467,"l":31.0664555089,"c":31.3521407662,"v":2351652.1484694453,"t":1732118400}
+{"o":31.3521407662,"h":31.4706146356,"l":30.9631603982,"c":30.9631603982,"v":1763716.0952442107,"t":1732122000}
+{"o":30.9631603982,"h":31.274772977,"l":30.8773623603,"c":31.1364311421,"v":2044624.5090289335,"t":1732125600}
+{"o":31.1364311421,"h":31.1736419748,"l":30.8422315406,"c":31.1254437859,"v":1714320.7794754175,"t":1732129200}
+{"o":31.1254437859,"h":31.4436641328,"l":30.9521528962,"c":31.3882697317,"v":1482239.5680282121,"t":1732132800}
+{"o":31.3882697317,"h":31.7879105351,"l":31.3208915356,"c":31.585785848,"v":1545591.5828152106,"t":1732136400}
+{"o":31.585785848,"h":31.7778247946,"l":31.4088033679,"c":31.5520444026,"v":1367880.4668975461,"t":1732140000}
+{"o":31.5520444026,"h":31.691666302,"l":31.364436309,"c":31.457992271,"v":890754.298385461,"t":1732143600}
+{"o":31.457992271,"h":31.8259349869,"l":31.3669049941,"c":31.7637926832,"v":911393.8458368253,"t":1732147200}
+{"o":31.7637926832,"h":31.8751801767,"l":31.5624487931,"c":31.5644955261,"v":1068724.852729721,"t":1732150800}
+{"o":31.5644955261,"h":31.5894146627,"l":30.6798261407,"c":31.0057462147,"v":1417536.2789761594,"t":1732154400}
+{"o":31.0057462147,"h":31.6305367036,"l":30.9447291795,"c":31.5065013081,"v":1332611.7376874003,"t":1732158000}
+{"o":31.5065013081,"h":32.281687558,"l":31.4697018083,"c":32.1018871392,"v":1474829.8674094568,"t":1732161600}
+{"o":32.1018871392,"h":32.3104254822,"l":31.8099919902,"c":31.9440644908,"v":1375255.0361871736,"t":1732165200}
+{"o":31.9440644908,"h":31.9505839736,"l":31.6236066801,"c":31.7926255795,"v":1977539.3869779492,"t":1732168800}
+{"o":31.7926255795,"h":32.4134898937,"l":31.7926255795,"c":32.2446257498,"v":1571443.8299001704,"t":1732172400}
+{"o":32.2446257498,"h":32.3928924911,"l":32.1454261691,"c":32.3092449088,"v":1448947.9904609548,"t":1732176000}
+{"o":32.3092449088,"h":32.495237206,"l":32.2350880256,"c":32.2877759442,"v":1693993.629860349,"t":1732179600}
+{"o":32.2877759442,"h":32.4029190684,"l":32.0773816404,"c":32.2765512134,"v":1519467.4741554756,"t":1732183200}
+{"o":32.2765512134,"h":32.3644755323,"l":32.023524572,"c":32.0327096162,"v":1565258.7041486306,"t":1732186800}
+{"o":32.0327096162,"h":32.838015001,"l":32.0238929197,"c":32.3590186622,"v":2033445.9786753326,"t":1732190400}
+{"o":32.3590186622,"h":33.2483415618,"l":32.3003734351,"c":32.744284481,"v":3204311.1156573058,"t":1732194000}
+{"o":32.744284481,"h":33.6653129004,"l":32.3942684524,"c":33.5509417335,"v":3107757.5721613937,"t":1732197600}
+{"o":33.5509417335,"h":33.6987017493,"l":32.4989044338,"c":33.2305376882,"v":2164343.5649343901,"t":1732201200}
+{"o":33.2305376882,"h":34.0680058701,"l":33.1453456191,"c":33.9780407366,"v":1660770.5771441525,"t":1732204800}
+{"o":33.9780407366,"h":34.5683000939,"l":33.8180659349,"c":34.3492052992,"v":1704736.2496876181,"t":1732208400}
+{"o":34.3492052992,"h":34.5924210696,"l":34.1873359174,"c":34.4658706185,"v":1679033.9683933249,"t":1732212000}
+{"o":34.4658706185,"h":34.6506964229,"l":33.8321316478,"c":33.9217801041,"v":1759261.7926909036,"t":1732215600}
+{"o":33.9217801041,"h":34.3156634338,"l":33.7805771101,"c":33.9545486554,"v":1545393.7661573754,"t":1732219200}
+{"o":33.9545486554,"h":34.1274268331,"l":33.7779578612,"c":33.8047125103,"v":1685085.0681282931,"t":1732222800}
+{"o":33.8047125103,"h":34.0973244602,"l":33.8021294161,"c":34.051639195,"v":1267687.4944150001,"t":1732226400}
+{"o":34.051639195,"h":34.3871076315,"l":34.0345937336,"c":34.2454186333,"v":1334320.2714314596,"t":1732230000}
+{"o":34.2454186333,"h":34.5498774304,"l":33.9244611441,"c":33.9730783386,"v":1540661.6131305459,"t":1732233600}
+{"o":33.9730783386,"h":34.3648870662,"l":33.7255322197,"c":34.0587818939,"v":1444454.9153965486,"t":1732237200}
+{"o":34.0587818939,"h":34.6771043583,"l":34.0587035895,"c":34.4455777425,"v":1568934.3798837217,"t":1732240800}
+{"o":34.4455777425,"h":35.3144881592,"l":34.3349629445,"c":35.0615048478,"v":1786697.2577230164,"t":1732244400}
+{"o":35.0615048478,"h":35.1029832041,"l":34.7384351706,"c":34.855405508,"v":1510876.5368696081,"t":1732248000}
+{"o":34.855405508,"h":35.0734779716,"l":34.6972999967,"c":34.790075791,"v":1388882.9629624151,"t":1732251600}
+{"o":34.790075791,"h":34.8840419174,"l":34.4415624607,"c":34.6226117731,"v":1329043.2509182293,"t":1732255200}
+{"o":34.6226117731,"h":34.817684658,"l":34.5274484821,"c":34.6374644337,"v":1200002.0155439379,"t":1732258800}
+{"o":34.6374644337,"h":34.8465273781,"l":34.5385816239,"c":34.6940715243,"v":1046702.606330306,"t":1732262400}
+{"o":34.6940715243,"h":34.7208729676,"l":34.2744766884,"c":34.5056655568,"v":1015407.3059430858,"t":1732266000}
+{"o":34.5056655568,"h":34.5934167838,"l":34.2686849641,"c":34.3417143272,"v":1088054.928265468,"t":1732269600}
+{"o":34.3417143272,"h":34.6503946505,"l":34.2107736153,"c":34.6305717242,"v":1059260.6423362424,"t":1732273200}
+{"o":34.6305717242,"h":34.7708396917,"l":34.5218682332,"c":34.7126535199,"v":1059664.1084447047,"t":1732276800}
+{"o":34.7126535199,"h":34.7177912194,"l":33.743348047,"c":34.0559075039,"v":1582558.2126414247,"t":1732280400}
+{"o":34.0559075039,"h":34.3174414737,"l":33.707815073,"c":33.8243989138,"v":1506265.5776838225,"t":1732284000}
+{"o":33.8243989138,"h":34.361086263,"l":33.7671337334,"c":34.2377665563,"v":1261331.0479738843,"t":1732287600}
+{"o":34.2377665563,"h":34.2433208098,"l":33.7823439042,"c":34.0827124109,"v":1154719.3942916181,"t":1732291200}
+{"o":34.0827124109,"h":34.2033784137,"l":33.6776469973,"c":33.9895279295,"v":1190571.6033177129,"t":1732294800}
+{"o":33.9895279295,"h":34.0654620288,"l":33.4175509861,"c":33.7781321565,"v":1257063.7903239054,"t":1732298400}
+{"o":33.7781321565,"h":34.0825563191,"l":33.5794467763,"c":33.9247697815,"v":1439235.3609831608,"t":1732302000}
+{"o":33.9247697815,"h":34.1212159049,"l":33.8228431487,"c":34.0759629881,"v":1170685.3411192852,"t":1732305600}
+{"o":34.0759629881,"h":34.4441595298,"l":33.8667768779,"c":34.3473495754,"v":1281318.7819237392,"t":1732309200}
+{"o":34.3473495754,"h":34.4016670416,"l":33.9670285109,"c":34.0339652966,"v":1177843.0014494816,"t":1732312800}
+{"o":34.0339652966,"h":34.3241409642,"l":33.8684962964,"c":34.3196517268,"v":1171869.1773916243,"t":1732316400}
+{"o":34.3196517268,"h":34.4297488413,"l":34.1049057878,"c":34.1249002272,"v":1168567.1433557644,"t":1732320000}
+{"o":34.1249002272,"h":34.4183085667,"l":34.0071872709,"c":34.2783271568,"v":1110403.2328485432,"t":1732323600}
+{"o":34.2783271568,"h":34.2884499797,"l":33.8461187846,"c":33.9580348139,"v":1142388.9400770916,"t":1732327200}
+{"o":33.9580348139,"h":34.3699270156,"l":33.8582988762,"c":34.3550653594,"v":1133258.0689412642,"t":1732330800}
+{"o":34.3550653594,"h":35.2584917816,"l":34.3040262683,"c":35.0291525402,"v":1360344.4875973978,"t":1732334400}
+{"o":35.0291525402,"h":35.1827528211,"l":34.488307435,"c":34.7198778028,"v":1081667.4719633602,"t":1732338000}
+{"o":34.7198778028,"h":34.7727835202,"l":34.5461397395,"c":34.6180475183,"v":1200677.7885916007,"t":1732341600}
+{"o":34.6180475183,"h":34.7959900333,"l":34.3952611763,"c":34.4971422306,"v":981802.5111584485,"t":1732345200}
+{"o":34.4971422306,"h":34.6540118177,"l":34.191114926,"c":34.4565425954,"v":991634.3793159889,"t":1732348800}
+{"o":34.4565425954,"h":34.5985353601,"l":34.3754048136,"c":34.4884451254,"v":844444.1440960519,"t":1732352400}
+{"o":34.4884451254,"h":34.6139305725,"l":34.2605827188,"c":34.2948255863,"v":860780.4994288806,"t":1732356000}
+{"o":34.2948255863,"h":34.3745503876,"l":34.0260955491,"c":34.2021974583,"v":845416.1612716498,"t":1732359600}
+{"o":34.2021974583,"h":34.5006185072,"l":34.1818848454,"c":34.4117989868,"v":850744.3182611703,"t":1732363200}
+{"o":34.4117989868,"h":34.7564194999,"l":34.3441242747,"c":34.6969655252,"v":868104.5368915499,"t":1732366800}
+{"o":34.6969655252,"h":35.185303445,"l":34.5604838508,"c":35.1247043966,"v":1164335.4669394328,"t":1732370400}
+{"o":35.1247043966,"h":35.224031859,"l":34.6965232116,"c":34.7165234182,"v":1044038.6262320469,"t":1732374000}
+{"o":34.7165234182,"h":34.79029411,"l":34.0560669635,"c":34.3039394852,"v":1458790.6198822395,"t":1732377600}
+{"o":34.3039394852,"h":34.5114772979,"l":34.0531666271,"c":34.3923778162,"v":1103654.7603309241,"t":1732381200}
+{"o":34.3923778162,"h":34.3923778162,"l":34.1221491504,"c":34.226142821,"v":934905.2476971117,"t":1732384800}
+{"o":34.226142821,"h":34.2941499843,"l":33.9408927181,"c":33.981924044,"v":1037918.8441072376,"t":1732388400}
+{"o":33.981924044,"h":34.1424539847,"l":33.7261620419,"c":34.1226252019,"v":1360772.1512730252,"t":1732392000}
+{"o":34.1226252019,"h":34.1629722716,"l":33.9101782499,"c":34.1114687975,"v":1141177.194176231,"t":1732395600}
+{"o":34.1114687975,"h":34.2086530657,"l":33.9996530664,"c":34.0596344796,"v":991379.5901084872,"t":1732399200}
+{"o":34.0596344796,"h":34.1003384279,"l":33.784230306,"c":34.0406459736,"v":1061328.4502341519,"t":1732402800}
+{"o":34.0406459736,"h":34.5037016951,"l":33.9874571369,"c":34.472337294,"v":1282009.0222387919,"t":1732406400}
+{"o":34.472337294,"h":34.6968509237,"l":34.442590053,"c":34.5503958224,"v":1104872.6715571065,"t":1732410000}
+{"o":34.5503958224,"h":34.6697875986,"l":34.4167639349,"c":34.527829249,"v":1161949.3264981068,"t":1732413600}
+{"o":34.527829249,"h":34.6087478985,"l":34.3741539858,"c":34.5423972074,"v":975641.3585561588,"t":1732417200}
+{"o":34.5423972074,"h":34.626099266,"l":34.1381326658,"c":34.3129565974,"v":1169103.2361155325,"t":1732420800}
+{"o":34.3129565974,"h":34.3648831439,"l":33.6135268311,"c":34.0862490704,"v":928827.2212790551,"t":1732424400}
+{"o":34.0862490704,"h":34.2600964239,"l":33.9037875714,"c":34.2033413148,"v":940563.1934628988,"t":1732428000}
+{"o":34.2033413148,"h":34.282191956,"l":34.1222929146,"c":34.2711951351,"v":850025.1687097959,"t":1732431600}
+{"o":34.2711951351,"h":34.2918518955,"l":33.9141527963,"c":33.930629113,"v":904525.4721823086,"t":1732435200}
+{"o":33.930629113,"h":34.08844468,"l":33.7970279998,"c":33.9853118031,"v":915070.3125389176,"t":1732438800}
+{"o":33.9853118031,"h":34.0485639944,"l":33.4381072428,"c":33.6627026975,"v":997433.0621707236,"t":1732442400}
+{"o":33.6627026975,"h":33.7056945558,"l":33.0017589966,"c":33.1857747655,"v":1197549.3682687106,"t":1732446000}
+{"o":33.1857747655,"h":33.4294811631,"l":32.186890178,"c":32.6964456321,"v":1724631.8854926475,"t":1732449600}
+{"o":32.6964456321,"h":33.2606078839,"l":32.5127215808,"c":33.0773391563,"v":1139589.429970169,"t":1732453200}
+{"o":33.0773391563,"h":33.1166786215,"l":32.4348834026,"c":33.0170805428,"v":1222922.5941335356,"t":1732456800}
+{"o":33.0170805428,"h":33.0763861624,"l":32.524543317,"c":32.598530269,"v":1224544.233060539,"t":1732460400}
+{"o":32.598530269,"h":33.1950247177,"l":32.5279324553,"c":32.9582489804,"v":1355978.8926283626,"t":1732464000}
+{"o":32.9582489804,"h":33.1158577322,"l":32.6252732967,"c":33.0435788033,"v":1191544.2672003896,"t":1732467600}
+{"o":33.0435788033,"h":33.4410568936,"l":32.8988118448,"c":33.3439233533,"v":1066403.6642964578,"t":1732471200}
+{"o":33.3439233533,"h":33.3812503428,"l":33.0539046204,"c":33.1769546204,"v":1069282.9002727019,"t":1732474800}
+{"o":33.1769546204,"h":33.4946326633,"l":33.1273901391,"c":33.475603152,"v":925153.60561129,"t":1732478400}
+{"o":33.475603152,"h":33.5601076577,"l":33.3005295162,"c":33.511495547,"v":825293.1632417495,"t":1732482000}
+{"o":33.511495547,"h":33.9517728732,"l":33.4732951964,"c":33.8412459703,"v":953334.1737493406,"t":1732485600}
+{"o":33.8412459703,"h":34.0214962562,"l":33.573908793,"c":33.7544922671,"v":1304495.6334257154,"t":1732489200}
+{"o":33.7544922671,"h":33.8221428027,"l":33.4221461206,"c":33.5354982033,"v":1344625.9117707224,"t":1732492800}
+{"o":33.5354982033,"h":33.5775878017,"l":32.8205558464,"c":33.1949769584,"v":1403531.4804705693,"t":1732496400}
+{"o":33.1949769584,"h":33.5982196488,"l":33.1747368308,"c":33.3881212008,"v":1106337.447442488,"t":1732500000}
+{"o":33.3881212008,"h":33.7600429429,"l":33.3560551939,"c":33.7179034398,"v":1053402.7236358048,"t":1732503600}
+{"o":33.7179034398,"h":33.9185505795,"l":33.5223136653,"c":33.7114862559,"v":1013674.4924210478,"t":1732507200}
+{"o":33.7114862559,"h":33.9356636313,"l":33.6662292278,"c":33.8212729125,"v":879171.9816695763,"t":1732510800}
+{"o":33.8212729125,"h":33.927894818,"l":33.6188485273,"c":33.6492165922,"v":1015324.4751476318,"t":1732514400}
+{"o":33.6492165922,"h":33.938040252,"l":33.585659365,"c":33.8369893634,"v":1165955.1281298329,"t":1732518000}
+{"o":33.8369893634,"h":34.0795351015,"l":33.8011894479,"c":34.0234325217,"v":877890.3606789778,"t":1732521600}
+{"o":34.0234325217,"h":34.2655820012,"l":33.8051471065,"c":34.036624074,"v":1074898.4633954174,"t":1732525200}
+{"o":34.036624074,"h":34.1396156218,"l":33.5853920642,"c":33.8994008236,"v":903702.7639928232,"t":1732528800}
+{"o":33.8994008236,"h":33.9136901728,"l":33.550847167,"c":33.6762509203,"v":944789.5363992864,"t":1732532400}
+{"o":33.6762509203,"h":33.7227434812,"l":33.4138056967,"c":33.5351107665,"v":1052668.7447233042,"t":1732536000}
+{"o":33.5351107665,"h":33.6171141556,"l":32.9212824322,"c":33.1173668148,"v":1314964.9400210187,"t":1732539600}
+{"o":33.1173668148,"h":33.2429314038,"l":32.1998948844,"c":32.2965451415,"v":1638672.5486517788,"t":1732543200}
+{"o":32.2965451415,"h":33.0027869092,"l":31.399762676,"c":32.6986119596,"v":2032540.675239675,"t":1732546800}
+{"o":32.6986119596,"h":32.8480253788,"l":32.2167158182,"c":32.4314315851,"v":1605224.7313648248,"t":1732550400}
+{"o":32.4314315851,"h":32.4336486398,"l":31.616604773,"c":32.000862097,"v":1643358.3349061809,"t":1732554000}
+{"o":32.000862097,"h":32.2955614139,"l":31.836200011,"c":32.0089568945,"v":1226267.6770842185,"t":1732557600}
+{"o":32.0089568945,"h":32.1568199038,"l":31.5552183785,"c":31.9811062568,"v":1288453.1783276664,"t":1732561200}
+{"o":31.9811062568,"h":32.2339098717,"l":31.8088398295,"c":32.0155857875,"v":1269372.1635102369,"t":1732564800}
+{"o":32.0155857875,"h":32.1288989018,"l":31.3633412629,"c":31.8158366405,"v":1417236.4768630115,"t":1732568400}
+{"o":31.8158366405,"h":31.8997463724,"l":30.8272951689,"c":31.5828898596,"v":1414307.5326571881,"t":1732572000}
+{"o":31.5828898596,"h":31.8646244992,"l":31.1845337303,"c":31.2440584857,"v":1161732.9410114107,"t":1732575600}
+{"o":31.2440584857,"h":31.837567503,"l":31.1535230665,"c":31.4095666168,"v":1409306.4120579499,"t":1732579200}
+{"o":31.4095666168,"h":31.755690098,"l":31.2897904569,"c":31.6924017798,"v":1034305.5245627768,"t":1732582800}
+{"o":31.6924017798,"h":31.9647226631,"l":31.5354050851,"c":31.8555851527,"v":958582.6158345435,"t":1732586400}
+{"o":31.8555851527,"h":31.8907964139,"l":31.4903945374,"c":31.6913450527,"v":997770.4824733665,"t":1732590000}
+{"o":31.6913450527,"h":31.8326242613,"l":31.4953233264,"c":31.6535126106,"v":1044884.9217766935,"t":1732593600}
+{"o":31.6535126106,"h":31.8695121877,"l":31.5645045686,"c":31.8651138913,"v":997912.9838470231,"t":1732597200}
+{"o":31.8651138913,"h":31.9924323023,"l":31.6000438571,"c":31.8103677076,"v":1068958.6799134072,"t":1732600800}
+{"o":31.8103677076,"h":31.8187901969,"l":31.2405990914,"c":31.4627436594,"v":1124265.0026841396,"t":1732604400}
+{"o":31.4627436594,"h":31.5954639277,"l":30.6952353087,"c":31.0444893665,"v":1504628.2051082074,"t":1732608000}
+{"o":31.0444893665,"h":31.5697661692,"l":30.9924612121,"c":31.223017141,"v":1134858.5787218998,"t":1732611600}
+{"o":31.223017141,"h":31.342490818,"l":30.2864623412,"c":30.2998068456,"v":1188845.1988796389,"t":1732615200}
+{"o":30.2998068456,"h":30.4917728761,"l":29.594156428,"c":30.4018190872,"v":1660378.3892040325,"t":1732618800}
+{"o":30.4018190872,"h":30.6935861728,"l":30.134068476,"c":30.3674307171,"v":1430980.2644544498,"t":1732622400}
+{"o":30.3674307171,"h":30.6454988786,"l":30.1719866084,"c":30.3990765146,"v":1309501.1277872273,"t":1732626000}
+{"o":30.3990765146,"h":31.1571729635,"l":30.1137727119,"c":30.7921392608,"v":1460241.8871685667,"t":1732629600}
+{"o":30.7921392608,"h":31.0927953975,"l":30.3347814147,"c":30.3440720048,"v":1531220.3800499488,"t":1732633200}
+{"o":30.3440720048,"h":31.2145216629,"l":30.2706466939,"c":30.9384055129,"v":1467547.3701750962,"t":1732636800}
+{"o":30.9384055129,"h":31.080062963,"l":30.5542805416,"c":30.727123943,"v":1383107.2785447519,"t":1732640400}
+{"o":30.727123943,"h":30.7366525241,"l":29.8338565858,"c":30.1371309258,"v":1453703.1944472163,"t":1732644000}
+{"o":30.1371309258,"h":30.5649088187,"l":30.0772547359,"c":30.5621019616,"v":1452528.1594820186,"t":1732647600}
+{"o":30.5621019616,"h":30.9066403025,"l":30.1693297611,"c":30.7602104092,"v":1481596.3464635438,"t":1732651200}
+{"o":30.7602104092,"h":31.0634824095,"l":30.5383499435,"c":30.7124615484,"v":1155466.6254964359,"t":1732654800}
+{"o":30.7124615484,"h":31.0802396328,"l":30.5287375901,"c":30.6712365005,"v":1296083.5092131272,"t":1732658400}
+{"o":30.6712365005,"h":30.8586148318,"l":30.4648051867,"c":30.7747465171,"v":1024990.7332834713,"t":1732662000}
+{"o":30.7747465171,"h":31.1716522257,"l":30.5849943545,"c":30.6259074573,"v":1164794.4798813446,"t":1732665600}
+{"o":30.6259074573,"h":30.9832121117,"l":30.1886946066,"c":30.9599334341,"v":1130581.7369660449,"t":1732669200}
+{"o":30.9599334341,"h":31.1800120943,"l":30.6792623435,"c":31.1662687683,"v":1239714.9647063247,"t":1732672800}
+{"o":31.1662687683,"h":31.1761824802,"l":30.71748091,"c":30.8798313281,"v":1374129.8309466161,"t":1732676400}
+{"o":30.8798313281,"h":31.1793853048,"l":30.6380532771,"c":30.6749115144,"v":1320036.3424558376,"t":1732680000}
+{"o":30.6749115144,"h":30.697820532,"l":30.3514152046,"c":30.5216458042,"v":922287.79922679,"t":1732683600}
+{"o":30.5216458042,"h":31.0573764914,"l":30.5216458042,"c":30.7650246894,"v":1191104.9458112784,"t":1732687200}
+{"o":30.7650246894,"h":31.3586626321,"l":30.7406627594,"c":31.265916937,"v":1179682.3581685871,"t":1732690800}
+{"o":31.265916937,"h":31.3578223273,"l":31.0826780682,"c":31.1481574139,"v":1094519.466152797,"t":1732694400}
+{"o":31.1481574139,"h":31.2057809816,"l":30.8800411806,"c":31.1737103818,"v":1043540.0124790787,"t":1732698000}
+{"o":31.1737103818,"h":31.6357917336,"l":30.9153717206,"c":31.4775598771,"v":1061105.1511576774,"t":1732701600}
+{"o":31.4775598771,"h":31.5457179322,"l":31.2365853917,"c":31.3590070814,"v":1151505.6034957927,"t":1732705200}
+{"o":31.3590070814,"h":31.397767797,"l":30.9996466157,"c":31.3055798778,"v":1373290.9378760271,"t":1732708800}
+{"o":31.3055798778,"h":31.798744826,"l":31.2266901736,"c":31.7338382301,"v":1353562.2930092008,"t":1732712400}
+{"o":31.7338382301,"h":32.0081590749,"l":31.5577838943,"c":31.9522711444,"v":1405168.1077954622,"t":1732716000}
+{"o":31.9522711444,"h":32.2997674685,"l":31.6363917971,"c":32.1206347709,"v":1470930.9216675134,"t":1732719600}
+{"o":32.1206347709,"h":32.2836241664,"l":31.7937636152,"c":31.8774664336,"v":1497731.740291324,"t":1732723200}
+{"o":31.8774664336,"h":32.1698613343,"l":31.6741152274,"c":32.0322535779,"v":1278547.1358146919,"t":1732726800}
+{"o":32.0322535779,"h":32.2615319792,"l":31.7272361836,"c":31.987594048,"v":1223886.941551765,"t":1732730400}
+{"o":31.987594048,"h":32.1928234197,"l":31.8809929698,"c":31.9320727984,"v":1061925.8737891519,"t":1732734000}
+{"o":31.9320727984,"h":32.4690622273,"l":31.6947395353,"c":32.2823165697,"v":1294503.6460650619,"t":1732737600}
+{"o":32.2823165697,"h":32.3931921654,"l":31.7402301812,"c":32.06910494,"v":1057944.4080061039,"t":1732741200}
+{"o":32.06910494,"h":32.3454098922,"l":31.8148937321,"c":32.1640404132,"v":1009170.2702608133,"t":1732744800}
+{"o":32.1640404132,"h":32.4960325697,"l":32.0942444219,"c":32.3210727044,"v":1214232.6896011631,"t":1732748400}
+{"o":32.3210727044,"h":32.8729753014,"l":32.0055862534,"c":32.7303595579,"v":1541415.9227889869,"t":1732752000}
+{"o":32.7303595579,"h":32.7646368055,"l":32.3406221516,"c":32.5394624698,"v":1233736.6963120964,"t":1732755600}
+{"o":32.5394624698,"h":32.8132670707,"l":32.29827038,"c":32.3308738691,"v":1180984.4293786178,"t":1732759200}
+{"o":32.3308738691,"h":32.4300038762,"l":31.7027720329,"c":32.0478004158,"v":1292868.2869605212,"t":1732762800}
+{"o":32.0478004158,"h":32.3515282887,"l":31.8757448582,"c":32.0804258188,"v":1068461.2683574141,"t":1732766400}
+{"o":32.0804258188,"h":32.1714160747,"l":31.5989360534,"c":31.8310634841,"v":908298.6702641447,"t":1732770000}
+{"o":31.8310634841,"h":31.8949680475,"l":31.6046193203,"c":31.8313526657,"v":988185.1029179754,"t":1732773600}
+{"o":31.8313526657,"h":31.9843645342,"l":31.4645402099,"c":31.7749334468,"v":1021682.8253533,"t":1732777200}
+{"o":31.7749334468,"h":31.9201834327,"l":31.5925092688,"c":31.8491904392,"v":1101842.8040472004,"t":1732780800}
+{"o":31.8491904392,"h":31.8797461121,"l":31.4605830783,"c":31.4714432094,"v":1015626.756238588,"t":1732784400}
+{"o":31.4714432094,"h":31.6022339353,"l":31.1948300745,"c":31.449575158,"v":1097542.6821908127,"t":1732788000}
+{"o":31.449575158,"h":31.7049615103,"l":31.2566547121,"c":31.6158817336,"v":1088589.7217677187,"t":1732791600}
+{"o":31.6158817336,"h":31.6613796452,"l":31.1461132667,"c":31.4841546177,"v":1091170.8673863111,"t":1732795200}
+{"o":31.4841546177,"h":31.6164183551,"l":31.0699868448,"c":31.5608248967,"v":1191385.2032818459,"t":1732798800}
+{"o":31.5608248967,"h":31.7317784052,"l":31.2473235643,"c":31.4006269821,"v":1469915.3721292685,"t":1732802400}
+{"o":31.4006269821,"h":31.5031865514,"l":30.9950249083,"c":31.0995484645,"v":1404309.4317954062,"t":1732806000}
+{"o":31.0995484645,"h":31.5153631696,"l":31.0994474826,"c":31.3304651392,"v":1273848.088685977,"t":1732809600}
+{"o":31.3304651392,"h":31.5506372589,"l":31.3292302679,"c":31.3907930688,"v":1247878.3163511229,"t":1732813200}
+{"o":31.3907930688,"h":31.6300458204,"l":31.3897323874,"c":31.5817826625,"v":1094315.722485909,"t":1732816800}
+{"o":31.5817826625,"h":31.5963733833,"l":31.3058941627,"c":31.4197012034,"v":994851.3560181941,"t":1732820400}
+{"o":31.4197012034,"h":31.5106347622,"l":31.1848149373,"c":31.4573392981,"v":942065.6198513957,"t":1732824000}
+{"o":31.4573392981,"h":31.6027123797,"l":31.4279104109,"c":31.4753850383,"v":834468.2295566128,"t":1732827600}
+{"o":31.4753850383,"h":31.7605858911,"l":31.3164765949,"c":31.7535853927,"v":844792.1255927443,"t":1732831200}
+{"o":31.7535853927,"h":31.8091870043,"l":31.6123337119,"c":31.7094709042,"v":875794.5953065611,"t":1732834800}
+{"o":31.7094709042,"h":31.8624329702,"l":31.58884745,"c":31.614741885,"v":1001562.7046642902,"t":1732838400}
+{"o":31.614741885,"h":31.800497073,"l":31.3547469538,"c":31.759862698,"v":930379.8404861584,"t":1732842000}
+{"o":31.759862698,"h":32.3014147716,"l":31.6253134019,"c":32.2302727357,"v":978552.644916742,"t":1732845600}
+{"o":32.2302727357,"h":32.4389199849,"l":32.17971652,"c":32.2903783006,"v":949771.5057088741,"t":1732849200}
+{"o":32.2903783006,"h":32.3157030873,"l":32.0373017606,"c":32.096843128,"v":968668.7786914805,"t":1732852800}
+{"o":32.096843128,"h":32.3238519435,"l":31.9111680434,"c":32.1112485245,"v":1093325.797171995,"t":1732856400}
+{"o":32.1112485245,"h":32.1998809858,"l":32.0084433736,"c":32.1257327192,"v":1042702.2345188271,"t":1732860000}
+{"o":32.1257327192,"h":32.2306108394,"l":31.7034000936,"c":31.7209049328,"v":1010868.5580629833,"t":1732863600}
+{"o":31.7209049328,"h":32.0445402893,"l":31.712389249,"c":31.8900103375,"v":800338.1697392047,"t":1732867200}
+{"o":31.8900103375,"h":32.1459199948,"l":31.8565246298,"c":32.0834249056,"v":752656.7921599161,"t":1732870800}
+{"o":32.0834249056,"h":32.3153677737,"l":32.061171484,"c":32.2648680109,"v":733593.3513582943,"t":1732874400}
+{"o":32.2648680109,"h":32.7616527127,"l":32.2246303833,"c":32.727360575,"v":823338.1617387088,"t":1732878000}
+{"o":32.727360575,"h":33.0287471884,"l":32.3145553473,"c":32.4386431923,"v":932213.7492621152,"t":1732881600}
+{"o":32.4386431923,"h":32.6003233034,"l":32.3602340069,"c":32.4987535731,"v":791457.4015780243,"t":1732885200}
+{"o":32.4987535731,"h":32.71632515,"l":32.2934338692,"c":32.7107742225,"v":902790.8001519789,"t":1732888800}
+{"o":32.7107742225,"h":32.9317661535,"l":32.394995872,"c":32.5378443667,"v":1182922.5292360913,"t":1732892400}
+{"o":32.5378443667,"h":32.7986028518,"l":32.3122226819,"c":32.321297334,"v":1082648.1139957916,"t":1732896000}
+{"o":32.321297334,"h":32.387665973,"l":32.0672365458,"c":32.0841796759,"v":945266.3562150932,"t":1732899600}
+{"o":32.0841796759,"h":32.3818008795,"l":32.0437798705,"c":32.3152617941,"v":868034.1814117939,"t":1732903200}
+{"o":32.3152617941,"h":32.3281123483,"l":32.0080050263,"c":32.2056071828,"v":848737.7387663566,"t":1732906800}
+{"o":32.2056071828,"h":32.5554178399,"l":32.1123780637,"c":32.3837557415,"v":803801.5103715563,"t":1732910400}
+{"o":32.3837557415,"h":32.6246970821,"l":32.2234372021,"c":32.6242887934,"v":787305.9249079258,"t":1732914000}
+{"o":32.6242887934,"h":32.8267699989,"l":32.4872141124,"c":32.5665993309,"v":815202.0747398802,"t":1732917600}
+{"o":32.5665993309,"h":32.6786382029,"l":32.4559406287,"c":32.4840858162,"v":853581.263894347,"t":1732921200}
+{"o":32.4840858162,"h":32.4840858162,"l":32.0606210385,"c":32.1146429049,"v":967832.5741068167,"t":1732924800}
+{"o":32.1146429049,"h":32.270611479,"l":31.8987323295,"c":32.0661341846,"v":915398.5610630449,"t":1732928400}
+{"o":32.0661341846,"h":32.3168330194,"l":32.0320488152,"c":32.2885855081,"v":830900.8564302921,"t":1732932000}
+{"o":32.2885855081,"h":32.4647605125,"l":32.015045591,"c":32.415593694,"v":871699.2868344419,"t":1732935600}
+{"o":32.415593694,"h":32.4624423907,"l":32.1886065126,"c":32.3397075607,"v":722274.30508021,"t":1732939200}
+{"o":32.3397075607,"h":32.5538711223,"l":32.0829238821,"c":32.5217998667,"v":644651.0625847651,"t":1732942800}
+{"o":32.5217998667,"h":32.7203234205,"l":32.3142734262,"c":32.3989508578,"v":745498.612586242,"t":1732946400}
+{"o":32.3989508578,"h":32.8548821059,"l":32.3122212261,"c":32.5900184124,"v":727103.5470936733,"t":1732950000}
+{"o":32.5900184124,"h":32.7488243989,"l":32.4869429135,"c":32.5939806901,"v":689963.1329441052,"t":1732953600}
+{"o":32.5939806901,"h":32.6912014355,"l":32.45826808,"c":32.536827882,"v":696704.7639012852,"t":1732957200}
+{"o":32.536827882,"h":32.6215631014,"l":32.0595411762,"c":32.0880079033,"v":768576.2092748469,"t":1732960800}
+{"o":32.0880079033,"h":32.4300796016,"l":32.0427413144,"c":32.2164270509,"v":656184.3354061687,"t":1732964400}
+{"o":32.2164270509,"h":32.460819972,"l":32.1862553445,"c":32.3597305692,"v":725857.0569929866,"t":1732968000}
+{"o":32.3597305692,"h":32.4433043443,"l":32.0888810489,"c":32.1090559624,"v":778822.8350343517,"t":1732971600}
+{"o":32.1090559624,"h":32.2543611003,"l":31.8873915465,"c":31.9172988268,"v":762873.7427528431,"t":1732975200}
+{"o":31.9172988268,"h":32.0641435074,"l":31.7741236548,"c":32.0189653604,"v":825139.4451762559,"t":1732978800}
+{"o":32.0189653604,"h":32.1143921029,"l":31.9096662639,"c":32.0499839174,"v":766210.2752302022,"t":1732982400}
+{"o":32.0499839174,"h":32.0588578912,"l":31.8754247413,"c":32.007480412,"v":858567.8488690259,"t":1732986000}
+{"o":32.007480412,"h":32.059465757,"l":31.7122050312,"c":31.9963941054,"v":852895.778277115,"t":1732989600}
+{"o":31.9963941054,"h":32.1947254298,"l":31.7630015189,"c":32.0337482047,"v":736363.1044729183,"t":1732993200}
+{"o":32.0337482047,"h":32.2538371667,"l":31.9847384848,"c":32.156715382,"v":663954.045196719,"t":1732996800}
+{"o":32.156715382,"h":32.1930074315,"l":32.0180641723,"c":32.112464127,"v":713210.172208006,"t":1733000400}
+{"o":32.112464127,"h":32.1279220742,"l":31.7353692527,"c":31.8189060261,"v":768197.1302698724,"t":1733004000}
+{"o":31.8189060261,"h":32.0343440934,"l":31.6770211582,"c":31.7133279816,"v":759557.893403184,"t":1733007600}
+{"o":31.7133279816,"h":32.0204078958,"l":31.5036825505,"c":31.7152370156,"v":940605.4304220645,"t":1733011200}
+{"o":31.7152370156,"h":31.9923849668,"l":31.471901137,"c":31.6314079537,"v":1038227.4396273136,"t":1733014800}
+{"o":31.6314079537,"h":32.0471859037,"l":31.249097994,"c":31.313497212,"v":1054378.1040667528,"t":1733018400}
+{"o":31.313497212,"h":31.5663957136,"l":31.3027795128,"c":31.4546026124,"v":793782.1163658939,"t":1733022000}
+{"o":31.4546026124,"h":31.6248654086,"l":31.2833675321,"c":31.5956622402,"v":636991.1983654966,"t":1733025600}
+{"o":31.5956622402,"h":31.6004595381,"l":31.4003363756,"c":31.4137985052,"v":666241.2193277717,"t":1733029200}
+{"o":31.4137985052,"h":31.5695374395,"l":31.3764325494,"c":31.4499304327,"v":602548.6950037954,"t":1733032800}
+{"o":31.4499304327,"h":31.5655471263,"l":31.2732791542,"c":31.438565259,"v":630185.3813280325,"t":1733036400}
+{"o":31.438565259,"h":31.906822035,"l":31.4170176616,"c":31.8378676257,"v":778237.0657807394,"t":1733040000}
+{"o":31.8378676257,"h":31.861499906,"l":31.6316973,"c":31.7131992856,"v":580806.5827375879,"t":1733043600}
+{"o":31.7131992856,"h":31.7244240668,"l":31.2876131178,"c":31.5229891791,"v":580602.7833506023,"t":1733047200}
+{"o":31.5229891791,"h":31.6775539501,"l":31.5161569481,"c":31.6537512022,"v":610320.9212670946,"t":1733050800}
+{"o":31.6537512022,"h":31.6911482918,"l":31.5806727671,"c":31.6399995817,"v":681378.6881455294,"t":1733054400}
+{"o":31.6399995817,"h":31.8391124365,"l":31.5290640582,"c":31.7562865239,"v":841778.8825105205,"t":1733058000}
+{"o":31.7562865239,"h":31.8737794012,"l":31.6276396754,"c":31.798492226,"v":989471.6870746906,"t":1733061600}
+{"o":31.798492226,"h":31.9620506522,"l":31.4768535838,"c":31.8455700196,"v":1052349.8023728998,"t":1733065200}
+{"o":31.8455700196,"h":32.1031274213,"l":31.6646579652,"c":31.791312453,"v":991419.5799349,"t":1733068800}
+{"o":31.791312453,"h":31.8141147197,"l":31.5529490906,"c":31.6506223238,"v":952247.6284781109,"t":1733072400}
+{"o":31.6506223238,"h":31.8093398518,"l":31.494957956,"c":31.5315152342,"v":824334.0981859844,"t":1733076000}
+{"o":31.5315152342,"h":31.6389209399,"l":31.3695479592,"c":31.5407605083,"v":915947.3595882704,"t":1733079600}
+{"o":31.5407605083,"h":31.5866355412,"l":31.2147065389,"c":31.4667486043,"v":985090.3839999501,"t":1733083200}
+{"o":31.4667486043,"h":31.7155516791,"l":31.3900177779,"c":31.6642613056,"v":1050527.9770263529,"t":1733086800}
+{"o":31.6642613056,"h":31.9512643951,"l":31.559529219,"c":31.8112529401,"v":1020303.9081693987,"t":1733090400}
+{"o":31.8112529401,"h":32.0878221605,"l":31.5735119793,"c":31.6124074034,"v":896582.1588302579,"t":1733094000}
+{"o":31.6124074034,"h":31.6493501427,"l":31.1834291524,"c":31.3784932989,"v":988338.4204151467,"t":1733097600}
+{"o":31.3784932989,"h":31.7639717216,"l":31.3164113813,"c":31.7372017888,"v":1215622.1778060347,"t":1733101200}
+{"o":31.7372017888,"h":31.8045326754,"l":31.0184948082,"c":31.2504363402,"v":1190381.8229127731,"t":1733104800}
+{"o":31.2504363402,"h":31.3356973604,"l":30.3951153779,"c":30.4945854716,"v":1491634.1963516101,"t":1733108400}
+{"o":30.4945854716,"h":30.7336578742,"l":30.0593742775,"c":30.6181267846,"v":2069256.734468312,"t":1733112000}
+{"o":30.6181267846,"h":30.8900500901,"l":30.3312526161,"c":30.5049308645,"v":986492.6825234654,"t":1733115600}
+{"o":30.5049308645,"h":30.6218113738,"l":30.1175483629,"c":30.4836082757,"v":1138352.9429907894,"t":1733119200}
+{"o":30.4836082757,"h":30.6794275466,"l":30.1840368062,"c":30.5219383696,"v":1023937.268165656,"t":1733122800}
+{"o":30.5219383696,"h":30.5394367574,"l":29.6457980369,"c":30.1263371851,"v":1417005.4327519266,"t":1733126400}
+{"o":30.1263371851,"h":30.4134017469,"l":29.8717467727,"c":30.4055617977,"v":923398.2116134601,"t":1733130000}
+{"o":30.4055617977,"h":30.4122744878,"l":29.642124122,"c":29.8330770572,"v":851927.6003985562,"t":1733133600}
+{"o":29.8330770572,"h":30.0587477756,"l":29.6521718878,"c":29.996440775,"v":846505.4061553075,"t":1733137200}
+{"o":29.996440775,"h":30.1498726831,"l":29.4302417823,"c":29.640321463,"v":1025815.5024258501,"t":1733140800}
+{"o":29.640321463,"h":30.185708237,"l":29.4493778957,"c":30.1370825389,"v":1203090.2670558088,"t":1733144400}
+{"o":30.1370825389,"h":30.4503473289,"l":29.8518686552,"c":30.1365661868,"v":1250702.8208314686,"t":1733148000}
+{"o":30.1365661868,"h":30.8878229018,"l":29.8278483515,"c":30.6027809239,"v":2517966.0992106725,"t":1733151600}
+{"o":30.6027809239,"h":30.7082565106,"l":29.8365887482,"c":30.1947604125,"v":1993225.5780439198,"t":1733155200}
+{"o":30.1947604125,"h":30.3196687036,"l":29.1005364666,"c":29.4200332707,"v":2002790.966592744,"t":1733158800}
+{"o":29.4200332707,"h":30.0546227457,"l":29.2070415293,"c":29.8184440912,"v":1583961.6004492759,"t":1733162400}
+{"o":29.8184440912,"h":29.8836833336,"l":29.3383862056,"c":29.8812353199,"v":1301063.1450216635,"t":1733166000}
+{"o":29.8812353199,"h":30.0410470528,"l":29.53300514,"c":29.7556493367,"v":1231052.6141528301,"t":1733169600}
+{"o":29.7556493367,"h":29.9478354326,"l":29.4384574749,"c":29.6542869982,"v":1250459.7504728178,"t":1733173200}
+{"o":29.6542869982,"h":30.0604424899,"l":29.5762272071,"c":29.9527991217,"v":1160916.8065587324,"t":1733176800}
+{"o":29.9527991217,"h":30.1762316844,"l":29.8821168056,"c":30.12669865,"v":1088818.3767532625,"t":1733180400}
+{"o":30.12669865,"h":30.2507057531,"l":29.9537831321,"c":30.1199766046,"v":1259146.0573241836,"t":1733184000}
+{"o":30.1199766046,"h":30.246691192,"l":29.8724346025,"c":29.8932278368,"v":1376373.6332273178,"t":1733187600}
+{"o":29.8932278368,"h":30.5983535174,"l":29.5125302912,"c":30.4573188451,"v":1293702.7335937475,"t":1733191200}
+{"o":30.4573188451,"h":30.6639496222,"l":30.3058537537,"c":30.4199463775,"v":1041473.5291211582,"t":1733194800}
+{"o":30.4199463775,"h":30.612910105,"l":30.20504127,"c":30.5017727784,"v":1221115.4116938901,"t":1733198400}
+{"o":30.5017727784,"h":30.512925078,"l":30.2937665274,"c":30.4413512477,"v":923012.6467201245,"t":1733202000}
+{"o":30.4413512477,"h":30.8244838795,"l":30.2167113267,"c":30.3050644523,"v":1239968.5133989842,"t":1733205600}
+{"o":30.3050644523,"h":30.4183029036,"l":29.9763046799,"c":30.2795731032,"v":1623296.5747938894,"t":1733209200}
+{"o":30.2795731032,"h":30.4971718831,"l":30.1292087502,"c":30.2837763257,"v":1047063.5860671182,"t":1733212800}
+{"o":30.2837763257,"h":30.2957523708,"l":29.9197318548,"c":30.0126500544,"v":1037914.7594137333,"t":1733216400}
+{"o":30.0126500544,"h":30.1644496943,"l":29.7374442587,"c":29.7948202934,"v":919804.2850918645,"t":1733220000}
+{"o":29.7948202934,"h":30.2056795632,"l":29.758720484,"c":30.10024579,"v":943743.4894659451,"t":1733223600}
+{"o":30.10024579,"h":30.1134132532,"l":29.6447340775,"c":29.9262239966,"v":908987.2329549412,"t":1733227200}
+{"o":29.9262239966,"h":29.9857452455,"l":28.8143865498,"c":29.1529831473,"v":1835647.4751361937,"t":1733230800}
+{"o":29.1529831473,"h":30.0666297011,"l":28.5697674005,"c":29.9208969432,"v":2386298.4133045734,"t":1733234400}
+{"o":29.9208969432,"h":30.1911083421,"l":29.3978672592,"c":29.7932995694,"v":1921105.1673751718,"t":1733238000}
+{"o":29.7932995694,"h":30.0640011742,"l":29.5698852875,"c":29.7761278254,"v":1288382.3185080853,"t":1733241600}
+{"o":29.7761278254,"h":29.9880188967,"l":29.3050718563,"c":29.9722673655,"v":1454742.0249104628,"t":1733245200}
+{"o":29.9722673655,"h":30.3671929745,"l":29.7354694511,"c":30.3045447073,"v":1289531.2044658705,"t":1733248800}
+{"o":30.3045447073,"h":30.4888681054,"l":29.978489879,"c":30.4543081553,"v":1183669.810747952,"t":1733252400}
+{"o":30.4543081553,"h":30.726258179,"l":30.3948766982,"c":30.5216870547,"v":1256837.3651302634,"t":1733256000}
+{"o":30.5216870547,"h":31.9918649976,"l":30.2118323121,"c":31.7070682406,"v":2428865.2471941905,"t":1733259600}
+{"o":31.7070682406,"h":31.7517901758,"l":31.2458845776,"c":31.5753492269,"v":1541323.1259249272,"t":1733263200}
+{"o":31.5753492269,"h":31.6240651003,"l":31.1641967397,"c":31.2377519706,"v":1311627.0493626902,"t":1733266800}
+{"o":31.2377519706,"h":32.0333637734,"l":31.2258407942,"c":31.7070399104,"v":1391734.7630288806,"t":1733270400}
+{"o":31.7070399104,"h":32.0563364681,"l":31.5019663844,"c":31.9288800713,"v":1420734.5236904856,"t":1733274000}
+{"o":31.9288800713,"h":32.1189320238,"l":31.0844059425,"c":31.496150995,"v":1511374.3837002683,"t":1733277600}
+{"o":31.496150995,"h":31.9103284643,"l":31.4673929938,"c":31.7308182434,"v":1054997.2476380749,"t":1733281200}
+{"o":31.7308182434,"h":31.8142424811,"l":31.563231352,"c":31.7443637263,"v":996102.6379339101,"t":1733284800}
+{"o":31.7443637263,"h":32.1620873144,"l":31.7177555704,"c":31.7723684268,"v":946363.0162048512,"t":1733288400}
+{"o":31.7723684268,"h":31.8226100724,"l":31.4982944508,"c":31.7359615537,"v":819562.4491433889,"t":1733292000}
+{"o":31.7359615537,"h":31.7571718596,"l":31.5426183239,"c":31.5932507005,"v":681860.4712744016,"t":1733295600}
+{"o":31.5932507005,"h":31.6804041769,"l":31.3662201186,"c":31.4604705036,"v":735562.0067216104,"t":1733299200}
+{"o":31.4604705036,"h":31.6795605327,"l":31.4224329518,"c":31.4584459276,"v":679684.6590375254,"t":1733302800}
+{"o":31.4584459276,"h":31.7518904297,"l":31.417678863,"c":31.5987365906,"v":663384.6246660829,"t":1733306400}
+{"o":31.5987365906,"h":31.6851173246,"l":31.3729054141,"c":31.4909375361,"v":778464.9037876303,"t":1733310000}
+{"o":31.4909375361,"h":31.5217727071,"l":30.9244314496,"c":31.0644150298,"v":1103749.5199461428,"t":1733313600}
+{"o":31.0644150298,"h":31.1706092424,"l":30.7583561788,"c":30.8627649153,"v":964303.5414918892,"t":1733317200}
+{"o":30.8627649153,"h":31.213215739,"l":30.5078203681,"c":31.0078888664,"v":1384635.7829867862,"t":1733320800}
+{"o":31.0078888664,"h":31.4130854418,"l":30.7931976374,"c":31.2267770201,"v":1612140.0237862663,"t":1733324400}
+{"o":31.2267770201,"h":31.3788256454,"l":29.9109533709,"c":30.1352837109,"v":1947743.9664473529,"t":1733328000}
+{"o":30.1352837109,"h":30.6174612662,"l":29.963729581,"c":30.5800830961,"v":1643188.2574346142,"t":1733331600}
+{"o":30.5800830961,"h":30.8538155158,"l":30.4763027634,"c":30.7175898078,"v":1212402.3441873873,"t":1733335200}
+{"o":30.7175898078,"h":31.1235464544,"l":30.5750415946,"c":31.0921629459,"v":997244.7318206904,"t":1733338800}
+{"o":31.0921629459,"h":31.5864921715,"l":30.7873133586,"c":31.129857573,"v":1412743.1683117177,"t":1733342400}
+{"o":31.129857573,"h":31.3539266686,"l":30.4527316732,"c":30.6905284453,"v":1517897.1317284564,"t":1733346000}
+{"o":30.6905284453,"h":30.9613509293,"l":30.5948909178,"c":30.6084966915,"v":1039253.8691115817,"t":1733349600}
+{"o":30.6084966915,"h":30.6608733276,"l":30.1666696581,"c":30.6238961689,"v":1154400.3219769963,"t":1733353200}
+{"o":30.6238961689,"h":30.6910053679,"l":30.2004958742,"c":30.2360401553,"v":1135187.4187883744,"t":1733356800}
+{"o":30.2360401553,"h":30.291653979,"l":29.7785338718,"c":30.1671829692,"v":1405754.811473514,"t":1733360400}
+{"o":30.1671829692,"h":31.4066258044,"l":30.1174698802,"c":30.9118363941,"v":1656428.1952166471,"t":1733364000}
+{"o":30.9118363941,"h":31.8471986356,"l":30.8751640186,"c":31.1044124248,"v":2121144.9709356623,"t":1733367600}
+{"o":31.1044124248,"h":31.8077146568,"l":31.0778361566,"c":31.6080331445,"v":1400752.5292072499,"t":1733371200}
+{"o":31.6080331445,"h":31.6750693758,"l":31.0648666663,"c":31.3619561665,"v":1121609.9302634322,"t":1733374800}
+{"o":31.3619561665,"h":31.4363807088,"l":30.8033229982,"c":31.1725713563,"v":974607.9948117511,"t":1733378400}
+{"o":31.1725713563,"h":31.3770764744,"l":31.1343046432,"c":31.229809388,"v":791318.0132097928,"t":1733382000}
+{"o":31.229809388,"h":31.5895783631,"l":31.1741894937,"c":31.4670326651,"v":892899.8833941108,"t":1733385600}
+{"o":31.4670326651,"h":31.7321656015,"l":31.3351337634,"c":31.7227575274,"v":880953.4442664128,"t":1733389200}
+{"o":31.7227575274,"h":32.050938527,"l":31.6142952039,"c":31.6329305455,"v":859202.9953848997,"t":1733392800}
+{"o":31.6329305455,"h":32.3542141744,"l":31.5921696874,"c":32.2856246981,"v":837589.4677623189,"t":1733396400}
+{"o":32.2856246981,"h":32.7587952248,"l":32.1811164785,"c":32.2276888718,"v":1208612.860281067,"t":1733400000}
+{"o":32.2276888718,"h":32.3944550896,"l":31.8351723165,"c":32.0755214682,"v":933509.2199394216,"t":1733403600}
+{"o":32.0755214682,"h":32.2286293065,"l":31.7979414567,"c":32.1704559718,"v":1047722.3550686383,"t":1733407200}
+{"o":32.1704559718,"h":32.3320748457,"l":31.5422763764,"c":31.925219507,"v":1415126.7312638611,"t":1733410800}
+{"o":31.925219507,"h":32.4308218283,"l":31.7227627558,"c":31.9823047341,"v":1325132.8911858918,"t":1733414400}
+{"o":31.9823047341,"h":32.140431236,"l":31.8548196793,"c":32.0366827503,"v":1008964.4724837652,"t":1733418000}
+{"o":32.0366827503,"h":32.0742645413,"l":31.5185366231,"c":31.56087479,"v":1053652.3767890166,"t":1733421600}
+{"o":31.56087479,"h":31.6503125853,"l":30.9832255564,"c":31.1080306469,"v":1449140.1972845388,"t":1733425200}
+{"o":31.1080306469,"h":31.2080412256,"l":30.6146489268,"c":31.1044204122,"v":1506766.7970071074,"t":1733428800}
+{"o":31.1044204122,"h":31.2807391397,"l":30.9854614538,"c":31.2253848218,"v":842130.1189835791,"t":1733432400}
+{"o":31.2253848218,"h":31.4246455608,"l":30.1128825243,"c":31.4244342891,"v":1936417.9549354988,"t":1733436000}
+{"o":31.4244342891,"h":32.3097044402,"l":31.1473391908,"c":31.5075076005,"v":1880108.0677619765,"t":1733439600}
+{"o":31.5075076005,"h":32.401260685,"l":31.307585712,"c":32.3899579656,"v":1450051.4361343943,"t":1733443200}
+{"o":32.3899579656,"h":33.0593836638,"l":31.9788509549,"c":32.552532719,"v":1542641.0609363737,"t":1733446800}
+{"o":32.552532719,"h":32.5928567699,"l":32.2015927418,"c":32.4101952873,"v":984219.0265117666,"t":1733450400}
+{"o":32.4101952873,"h":32.4101952873,"l":31.8435674309,"c":32.2970655376,"v":1234991.0027758565,"t":1733454000}
+{"o":32.2970655376,"h":32.4394845815,"l":32.0322762674,"c":32.1691040668,"v":964632.2414494877,"t":1733457600}
+{"o":32.1691040668,"h":32.2852827897,"l":31.8128560114,"c":31.8598933608,"v":830094.560328206,"t":1733461200}
+{"o":31.8598933608,"h":31.9943771895,"l":31.7358776895,"c":31.8838604883,"v":765459.8890839835,"t":1733464800}
+{"o":31.8838604883,"h":31.9559658058,"l":31.7607104289,"c":31.9504390668,"v":721957.2756412437,"t":1733468400}
+{"o":31.9504390668,"h":32.1089849771,"l":31.7513187486,"c":31.7513187486,"v":881519.4085076514,"t":1733472000}
+{"o":31.7513187486,"h":31.7703630906,"l":31.3940683496,"c":31.4558462207,"v":936562.8585031446,"t":1733475600}
+{"o":31.4558462207,"h":31.5267018845,"l":31.2530478436,"c":31.4703737028,"v":788578.829535296,"t":1733479200}
+{"o":31.4703737028,"h":31.534885916,"l":31.1772943998,"c":31.2595832521,"v":703585.0519500453,"t":1733482800}
+{"o":31.2595832521,"h":31.4364666693,"l":30.8346319965,"c":30.8798463824,"v":859036.0643262843,"t":1733486400}
+{"o":30.8798463824,"h":31.4236047193,"l":30.8311782194,"c":31.3236705656,"v":1316342.372074754,"t":1733490000}
+{"o":31.3236705656,"h":31.7826161174,"l":31.1781435896,"c":31.776590652,"v":1164497.526596515,"t":1733493600}
+{"o":31.776590652,"h":32.0355319105,"l":31.4686948565,"c":31.7890875941,"v":1351209.5131616439,"t":1733497200}
+{"o":31.7890875941,"h":31.9200982126,"l":31.6213090449,"c":31.8989723213,"v":1205868.2920789216,"t":1733500800}
+{"o":31.8989723213,"h":32.1226222859,"l":31.8283765448,"c":31.9359309687,"v":1077595.9729337811,"t":1733504400}
+{"o":31.9359309687,"h":32.2079289431,"l":31.8562913306,"c":31.9292314039,"v":991911.2653461036,"t":1733508000}
+{"o":31.9292314039,"h":32.0831052942,"l":31.6979928049,"c":32.041603578,"v":911900.7759205992,"t":1733511600}
+{"o":32.041603578,"h":32.1792920207,"l":31.7618253636,"c":31.8444150234,"v":878735.5946270502,"t":1733515200}
+{"o":31.8444150234,"h":31.9824512756,"l":31.7434713262,"c":31.758183421,"v":851937.5154668152,"t":1733518800}
+{"o":31.758183421,"h":31.8863922208,"l":31.675135924,"c":31.7244932684,"v":822194.4475527107,"t":1733522400}
+{"o":31.7244932684,"h":31.8127460034,"l":31.4500471926,"c":31.6524493602,"v":958442.8473577511,"t":1733526000}
+{"o":31.6524493602,"h":31.725069006,"l":31.4581791737,"c":31.5846593653,"v":854571.3469896108,"t":1733529600}
+{"o":31.5846593653,"h":31.6787687487,"l":31.2928728726,"c":31.4655973917,"v":781417.9154650457,"t":1733533200}
+{"o":31.4655973917,"h":31.6161255391,"l":31.2904889576,"c":31.5023026202,"v":711322.5344354617,"t":1733536800}
+{"o":31.5023026202,"h":31.5497792758,"l":31.1594268517,"c":31.389090331,"v":755354.1059708033,"t":1733540400}
+{"o":31.389090331,"h":31.472396589,"l":31.2736795898,"c":31.4452979535,"v":670282.8336928468,"t":1733544000}
+{"o":31.4452979535,"h":31.5486741174,"l":31.3558897395,"c":31.4496298861,"v":629104.4897551482,"t":1733547600}
+{"o":31.4496298861,"h":31.592293932,"l":31.3528813898,"c":31.5234656879,"v":681394.5243202721,"t":1733551200}
+{"o":31.5234656879,"h":31.6197732208,"l":31.4371224695,"c":31.5495391171,"v":680399.3778887352,"t":1733554800}
+{"o":31.5495391171,"h":31.5923622091,"l":31.3956134047,"c":31.5287073804,"v":657883.7501096509,"t":1733558400}
+{"o":31.5287073804,"h":31.8927447937,"l":31.4649506874,"c":31.8805861108,"v":757892.3419927893,"t":1733562000}
+{"o":31.8805861108,"h":31.9642460266,"l":31.6658465063,"c":31.8332131263,"v":719270.7513542544,"t":1733565600}
+{"o":31.8332131263,"h":31.9509917588,"l":31.7856367485,"c":31.8124880075,"v":605054.3111369776,"t":1733569200}
+{"o":31.8124880075,"h":31.9407246134,"l":31.7063854875,"c":31.8064322424,"v":600964.3190554472,"t":1733572800}
+{"o":31.8064322424,"h":31.991753506,"l":31.7077054927,"c":31.9633708195,"v":676109.9258348211,"t":1733576400}
+{"o":31.9633708195,"h":32.429853808,"l":31.739378627,"c":32.4083773155,"v":962996.1501091147,"t":1733580000}
+{"o":32.4083773155,"h":32.4815112552,"l":32.0133682656,"c":32.1617854266,"v":999095.7096512399,"t":1733583600}
+{"o":32.1617854266,"h":32.3489601191,"l":31.8959987204,"c":32.3102750301,"v":1031568.0712763143,"t":1733587200}
+{"o":32.3102750301,"h":32.3342283499,"l":32.0256463413,"c":32.176775744,"v":952421.3662630336,"t":1733590800}
+{"o":32.176775744,"h":32.3717645862,"l":32.074690168,"c":32.3048373142,"v":1068376.5214052631,"t":1733594400}
+{"o":32.3048373142,"h":32.3868060647,"l":32.1023102818,"c":32.2732433441,"v":924893.7245264238,"t":1733598000}
+{"o":32.2732433441,"h":32.4541600424,"l":32.1226696331,"c":32.2043495591,"v":941859.7602588808,"t":1733601600}
+{"o":32.2043495591,"h":32.459847039,"l":32.0581502033,"c":32.2576521225,"v":987037.4835224777,"t":1733605200}
+{"o":32.2576521225,"h":32.5288511861,"l":31.8475327598,"c":31.8768479882,"v":884023.9668671676,"t":1733608800}
+{"o":31.8768479882,"h":32.074492905,"l":31.7749722043,"c":31.8029770554,"v":809723.4039441878,"t":1733612400}
+{"o":31.8029770554,"h":31.9812850586,"l":31.5791440552,"c":31.9284568729,"v":889851.704472238,"t":1733616000}
+{"o":31.9284568729,"h":32.0671041495,"l":31.8234581722,"c":31.9507865083,"v":760449.2634580949,"t":1733619600}
+{"o":31.9507865083,"h":32.2591146963,"l":31.9402706255,"c":32.2044029392,"v":779961.3752271694,"t":1733623200}
+{"o":32.2044029392,"h":32.3015692153,"l":31.9525246464,"c":32.1386405491,"v":829841.5222837874,"t":1733626800}
+{"o":32.1386405491,"h":32.1897923579,"l":31.8293482267,"c":31.8313601846,"v":648719.3331316876,"t":1733630400}
+{"o":31.8313601846,"h":31.9182967382,"l":31.5009955633,"c":31.6775493066,"v":755928.4648896053,"t":1733634000}
+{"o":31.6775493066,"h":31.8541970406,"l":31.584364899,"c":31.7900233072,"v":715307.8320976492,"t":1733637600}
+{"o":31.7900233072,"h":31.8907268847,"l":31.6950141984,"c":31.7196078519,"v":643279.0787054729,"t":1733641200}
+{"o":31.7196078519,"h":31.7471037913,"l":31.3588083726,"c":31.3691011716,"v":820642.6822853087,"t":1733644800}
+{"o":31.3691011716,"h":31.5115767489,"l":31.1389127422,"c":31.2241046085,"v":761389.6040666238,"t":1733648400}
+{"o":31.2241046085,"h":31.5650385583,"l":31.2211828762,"c":31.4046243993,"v":628545.8636569958,"t":1733652000}
+{"o":31.4046243993,"h":31.5716345597,"l":31.3388360704,"c":31.5050606976,"v":542103.3894599942,"t":1733655600}
+{"o":31.5050606976,"h":31.5925169089,"l":31.3347283733,"c":31.5140126196,"v":621416.448954424,"t":1733659200}
+{"o":31.5140126196,"h":31.7308299227,"l":31.4207661584,"c":31.6854056971,"v":709354.460651996,"t":1733662800}
+{"o":31.6854056971,"h":31.705349371,"l":31.4607406731,"c":31.4777916743,"v":644202.6821544606,"t":1733666400}
+{"o":31.4777916743,"h":31.7102786083,"l":31.2913984045,"c":31.6805110879,"v":784909.9708553216,"t":1733670000}
+{"o":31.6805110879,"h":31.7300365339,"l":31.4169217092,"c":31.4883157067,"v":883159.7985885732,"t":1733673600}
+{"o":31.4883157067,"h":31.5981438631,"l":31.371734064,"c":31.5907818336,"v":767379.2832081618,"t":1733677200}
+{"o":31.5907818336,"h":31.6083299009,"l":31.3744952765,"c":31.3894905328,"v":732155.9178390721,"t":1733680800}
+{"o":31.3894905328,"h":31.6022920719,"l":31.2426652848,"c":31.5665377164,"v":766069.5190501267,"t":1733684400}
+{"o":31.5665377164,"h":31.603007753,"l":31.3960451364,"c":31.416980547,"v":771894.1015029397,"t":1733688000}
+{"o":31.416980547,"h":31.4866803711,"l":31.2938799941,"c":31.4643243271,"v":700606.9690883013,"t":1733691600}
+{"o":31.4643243271,"h":31.6081589293,"l":31.419305421,"c":31.6041604842,"v":649868.3542742288,"t":1733695200}
+{"o":31.6041604842,"h":31.7431003297,"l":31.4958528978,"c":31.6489616354,"v":811492.5425713821,"t":1733698800}
+{"o":31.6489616354,"h":31.6824030022,"l":31.0429979884,"c":31.1969404079,"v":1111627.8053220497,"t":1733702400}
+{"o":31.1969404079,"h":31.3502667888,"l":30.9511407339,"c":31.0258647319,"v":906974.0793132244,"t":1733706000}
+{"o":31.0258647319,"h":31.1893327163,"l":30.6934852634,"c":30.9573236269,"v":906393.0226592328,"t":1733709600}
+{"o":30.9573236269,"h":31.0798686354,"l":30.7083887064,"c":30.945869698,"v":815116.0318810517,"t":1733713200}
+{"o":30.945869698,"h":31.0521347483,"l":30.7922111995,"c":31.0371844756,"v":756776.724859196,"t":1733716800}
+{"o":31.0371844756,"h":31.0802802224,"l":30.8940441798,"c":31.0463349253,"v":639442.5621080472,"t":1733720400}
+{"o":31.0463349253,"h":31.0532240688,"l":30.7276096875,"c":30.7661445734,"v":792747.7019378712,"t":1733724000}
+{"o":30.7661445734,"h":31.0113641901,"l":30.4711235183,"c":30.9051612681,"v":1076137.8713510763,"t":1733727600}
+{"o":30.9051612681,"h":30.937397556,"l":30.1995755282,"c":30.2368889935,"v":1052909.1144948008,"t":1733731200}
+{"o":30.2368889935,"h":30.5074354029,"l":29.9951353176,"c":30.2623088774,"v":1038478.9073664235,"t":1733734800}
+{"o":30.2623088774,"h":30.4456687154,"l":30.1788499869,"c":30.4152811105,"v":726334.6545079261,"t":1733738400}
+{"o":30.4152811105,"h":30.4195893876,"l":29.9934500607,"c":30.1459521958,"v":848547.7180542317,"t":1733742000}
+{"o":30.1459521958,"h":30.3790872168,"l":30.0088442802,"c":30.3663594339,"v":893853.9996246785,"t":1733745600}
+{"o":30.3663594339,"h":30.6516269144,"l":30.239248657,"c":30.5534552588,"v":840498.3391161031,"t":1733749200}
+{"o":30.5534552588,"h":30.9236254839,"l":30.4428607303,"c":30.7898797373,"v":955970.4798633172,"t":1733752800}
+{"o":30.7898797373,"h":30.9043211069,"l":29.7005845643,"c":29.9049680618,"v":1664839.4474649087,"t":1733756400}
+{"o":29.9049680618,"h":30.1819333546,"l":29.669521751,"c":29.9470884836,"v":1167109.4866353325,"t":1733760000}
+{"o":29.9470884836,"h":30.0896175469,"l":29.7502471061,"c":29.756094016,"v":1020446.7624941273,"t":1733763600}
+{"o":29.756094016,"h":30.0520464226,"l":29.7504752064,"c":29.9323966953,"v":986261.180989561,"t":1733767200}
+{"o":29.9323966953,"h":29.9447583779,"l":29.5267504852,"c":29.5969875311,"v":1197087.253408439,"t":1733770800}
+{"o":29.5969875311,"h":29.889506355,"l":29.1402360228,"c":29.2660895822,"v":2356976.5249290601,"t":1733774400}
+{"o":29.2660895822,"h":29.4604824775,"l":27.3164713288,"c":29.1054385529,"v":3726089.4341753209,"t":1733778000}
+{"o":29.1054385529,"h":29.210467838,"l":27.4631180412,"c":29.0777750839,"v":3016246.067057183,"t":1733781600}
+{"o":29.0777750839,"h":29.3847679962,"l":28.8359156958,"c":28.9281408634,"v":1733971.3668897252,"t":1733785200}
+{"o":28.9281408634,"h":29.4994400483,"l":28.5127724915,"c":29.0657642653,"v":1754788.8278972488,"t":1733788800}
+{"o":29.0657642653,"h":29.2851528693,"l":28.813698608,"c":29.2251946585,"v":1326877.2566419328,"t":1733792400}
+{"o":29.2251946585,"h":29.228930188,"l":28.3554806463,"c":28.4148883791,"v":1429146.7395421055,"t":1733796000}
+{"o":28.4148883791,"h":28.8098319725,"l":27.507210508,"c":28.8049239686,"v":2110059.1825615624,"t":1733799600}
+{"o":28.8049239686,"h":28.8897289429,"l":28.3222655543,"c":28.8495678251,"v":1287146.1893025148,"t":1733803200}
+{"o":28.8495678251,"h":29.0251152874,"l":28.6273733303,"c":28.8728321732,"v":1031246.5767280876,"t":1733806800}
+{"o":28.8728321732,"h":29.1968842602,"l":28.7613140741,"c":29.1161961269,"v":1090328.4984497048,"t":1733810400}
+{"o":29.1161961269,"h":29.1217821683,"l":28.8030328767,"c":29.0081768102,"v":899825.3317205984,"t":1733814000}
+{"o":29.0081768102,"h":29.0731518714,"l":28.7604715436,"c":28.98705358,"v":983243.9677580642,"t":1733817600}
+{"o":28.98705358,"h":29.1850983411,"l":28.8309851603,"c":28.966796463,"v":1140742.2739305526,"t":1733821200}
+{"o":28.966796463,"h":29.1544672176,"l":28.857611523,"c":28.9951879754,"v":890339.5459068192,"t":1733824800}
+{"o":28.9951879754,"h":29.0132459984,"l":28.7123475055,"c":28.8635415266,"v":891990.4115197541,"t":1733828400}
+{"o":28.8635415266,"h":28.9288868679,"l":28.0729480175,"c":28.212352647,"v":1380416.2207331823,"t":1733832000}
+{"o":28.212352647,"h":28.742567014,"l":28.1819326795,"c":28.626489765,"v":1608039.7877970263,"t":1733835600}
+{"o":28.626489765,"h":29.2353007706,"l":28.4674323636,"c":28.9123963933,"v":3170831.4447733304,"t":1733839200}
+{"o":28.9123963933,"h":29.1150854729,"l":27.5083464289,"c":27.5750853988,"v":2929471.0517373737,"t":1733842800}
+{"o":27.5750853988,"h":28.287984793,"l":27.2447612503,"c":28.1346727874,"v":2780407.6877253065,"t":1733846400}
+{"o":28.1346727874,"h":28.1820508375,"l":27.15649823,"c":27.1939603923,"v":2181096.6093970486,"t":1733850000}
+{"o":27.1939603923,"h":28.2053366453,"l":26.9294220548,"c":27.926648023,"v":1892103.0414388569,"t":1733853600}
+{"o":27.926648023,"h":28.4015788476,"l":27.8858678878,"c":28.3094591732,"v":1450883.4401534575,"t":1733857200}
+{"o":28.3094591732,"h":28.6211779163,"l":28.2073467535,"c":28.4996952968,"v":1327873.2970055668,"t":1733860800}
+{"o":28.4996952968,"h":28.8832345555,"l":28.3188371941,"c":28.466066723,"v":1473124.2951712587,"t":1733864400}
+{"o":28.466066723,"h":28.688932687,"l":28.3845847644,"c":28.6379770256,"v":1359245.6940238178,"t":1733868000}
+{"o":28.6379770256,"h":28.7836635478,"l":28.4341503399,"c":28.51514879,"v":1238898.2763574382,"t":1733871600}
+{"o":28.51514879,"h":28.7737858927,"l":28.2357616613,"c":28.7013289326,"v":1598454.6564339709,"t":1733875200}
+{"o":28.7013289326,"h":28.8997926183,"l":28.2252477326,"c":28.3099038011,"v":2334100.4362759981,"t":1733878800}
+{"o":28.3099038011,"h":28.9707761175,"l":28.2584441274,"c":28.8320305185,"v":1548954.2739274197,"t":1733882400}
+{"o":28.8320305185,"h":29.2858678486,"l":28.809953214,"c":29.283036104,"v":1334124.1213445163,"t":1733886000}
+{"o":29.283036104,"h":29.3638573845,"l":29.0545464355,"c":29.1919752131,"v":1054660.5322767613,"t":1733889600}
+{"o":29.1919752131,"h":29.2468067429,"l":28.9587147088,"c":29.1445229969,"v":866231.9860298567,"t":1733893200}
+{"o":29.1445229969,"h":29.4105926985,"l":29.0890553337,"c":29.3364423416,"v":921707.6744751562,"t":1733896800}
+{"o":29.3364423416,"h":29.4026284785,"l":29.0518734199,"c":29.1607235217,"v":1004523.915687479,"t":1733900400}
+{"o":29.1607235217,"h":29.7627840054,"l":29.1393338092,"c":29.6289040465,"v":1050770.238851591,"t":1733904000}
+{"o":29.6289040465,"h":29.7558347258,"l":29.4355404265,"c":29.7150250614,"v":933403.2508319962,"t":1733907600}
+{"o":29.7150250614,"h":29.8981588841,"l":29.7028514437,"c":29.8883421041,"v":863046.5270920583,"t":1733911200}
+{"o":29.8883421041,"h":30.236306309,"l":29.728578445,"c":30.0104110264,"v":951135.9172037323,"t":1733914800}
+{"o":30.0104110264,"h":30.251619004,"l":29.9370137321,"c":30.015060641,"v":899031.8287414494,"t":1733918400}
+{"o":30.015060641,"h":30.3637524356,"l":29.8647142541,"c":30.2366635216,"v":1173968.3550245736,"t":1733922000}
+{"o":30.2366635216,"h":30.3977757027,"l":29.9921599,"c":30.3519272412,"v":1062342.2982515399,"t":1733925600}
+{"o":30.3519272412,"h":30.7996150378,"l":30.300037929,"c":30.4930226668,"v":1728849.0075280026,"t":1733929200}
+{"o":30.4930226668,"h":30.7990120675,"l":30.2630399267,"c":30.5874709867,"v":1497066.3183385667,"t":1733932800}
+{"o":30.5874709867,"h":30.7613307757,"l":30.2805244022,"c":30.4525081944,"v":1224054.5183724074,"t":1733936400}
+{"o":30.4525081944,"h":30.6317667733,"l":30.2864001697,"c":30.5095365823,"v":1243846.6741919927,"t":1733940000}
+{"o":30.5095365823,"h":30.7322140829,"l":30.4121604367,"c":30.7020816654,"v":1272818.3198253852,"t":1733943600}
+{"o":30.7020816654,"h":30.931286334,"l":30.5032203035,"c":30.5850544873,"v":1172885.7977502076,"t":1733947200}
+{"o":30.5850544873,"h":30.6442899233,"l":30.4053635929,"c":30.5808609976,"v":1196155.1492898264,"t":1733950800}
+{"o":30.5808609976,"h":30.6384227187,"l":30.4481778636,"c":30.473325271,"v":3611795.4882278293,"t":1733954400}
+{"o":30.473325271,"h":30.539427137,"l":30.2739120653,"c":30.3418028645,"v":1098047.8446406005,"t":1733958000}
+{"o":30.3418028645,"h":30.4189513432,"l":30.2285669301,"c":30.3393719714,"v":1212364.3239673933,"t":1733961600}
+{"o":30.3393719714,"h":30.4146629226,"l":30.1275742429,"c":30.1902705953,"v":1035957.2586201982,"t":1733965200}
+{"o":30.1902705953,"h":30.6364092624,"l":30.0528900297,"c":30.5894695714,"v":1066297.9085855894,"t":1733968800}
+{"o":30.5894695714,"h":30.9816969794,"l":30.4045116623,"c":30.7552713436,"v":1243746.9562070807,"t":1733972400}
+{"o":30.7552713436,"h":30.8972450873,"l":30.4991109169,"c":30.6864259013,"v":963561.1542173127,"t":1733976000}
+{"o":30.6864259013,"h":31.0952698193,"l":30.6322412764,"c":30.8748566389,"v":978016.8949330426,"t":1733979600}
+{"o":30.8748566389,"h":30.9408935984,"l":30.5906948814,"c":30.7219172371,"v":1049987.176376417,"t":1733983200}
+{"o":30.7219172371,"h":30.9072065307,"l":30.6692267079,"c":30.6978228731,"v":972031.5494597084,"t":1733986800}
+{"o":30.6978228731,"h":31.0500605791,"l":30.693274532,"c":30.9995819334,"v":849536.1145597474,"t":1733990400}
+{"o":30.9995819334,"h":31.1661122714,"l":30.9269244556,"c":30.9397278119,"v":792562.9491258943,"t":1733994000}
+{"o":30.9397278119,"h":30.9550877978,"l":30.595434993,"c":30.6987333945,"v":882637.2242106245,"t":1733997600}
+{"o":30.6987333945,"h":30.7387634705,"l":30.4705478806,"c":30.642404653,"v":915681.1052970013,"t":1734001200}
+{"o":30.642404653,"h":30.9268734694,"l":30.6366093192,"c":30.8747097218,"v":930759.3365353028,"t":1734004800}
+{"o":30.8747097218,"h":31.0418318232,"l":30.5267051291,"c":30.691202491,"v":1532975.1774972992,"t":1734008400}
+{"o":30.691202491,"h":31.1313030361,"l":30.5961956934,"c":31.0356544563,"v":1522336.9599666791,"t":1734012000}
+{"o":31.0356544563,"h":31.0632688732,"l":30.715624804,"c":30.8747657617,"v":1313650.8308616765,"t":1734015600}
+{"o":30.8747657617,"h":31.2500803416,"l":30.7585402926,"c":30.8038809699,"v":1598089.643645308,"t":1734019200}
+{"o":30.8038809699,"h":31.2765156296,"l":30.8002157643,"c":31.2472321141,"v":1346262.8117747095,"t":1734022800}
+{"o":31.2472321141,"h":31.3271675298,"l":30.8081630723,"c":30.8835586015,"v":1286815.836469034,"t":1734026400}
+{"o":30.8835586015,"h":30.9242067667,"l":30.2327039364,"c":30.3242477419,"v":1798105.0747521226,"t":1734030000}
+{"o":30.3242477419,"h":30.6551137991,"l":30.306245482,"c":30.5340414877,"v":1302899.7985422057,"t":1734033600}
+{"o":30.5340414877,"h":30.5448333814,"l":30.2236628566,"c":30.3823954239,"v":1302036.5335601619,"t":1734037200}
+{"o":30.3823954239,"h":30.4903553722,"l":30.121951983,"c":30.4543543886,"v":1796640.5904538545,"t":1734040800}
+{"o":30.4543543886,"h":30.5148469186,"l":30.0955199551,"c":30.2817001618,"v":1227184.6497350361,"t":1734044400}
+{"o":30.2817001618,"h":30.4928842844,"l":30.1966334531,"c":30.3108659768,"v":1261600.97291993,"t":1734048000}
+{"o":30.3108659768,"h":30.3319327962,"l":29.9343927669,"c":30.1853682946,"v":1275203.7649344495,"t":1734051600}
+{"o":30.1853682946,"h":30.5076601115,"l":30.0578249618,"c":30.3506441148,"v":1208283.9104764427,"t":1734055200}
+{"o":30.3506441148,"h":30.4212350282,"l":30.242744641,"c":30.3199932708,"v":1198225.458600153,"t":1734058800}
+{"o":30.3199932708,"h":30.362706385,"l":30.0906419886,"c":30.1533890382,"v":1002430.3125012746,"t":1734062400}
+{"o":30.1533890382,"h":30.2767753022,"l":30.1046298128,"c":30.115089617,"v":1288511.3803926378,"t":1734066000}
+{"o":30.115089617,"h":30.2558462244,"l":29.7004850851,"c":29.9107421321,"v":1186846.8947870613,"t":1734069600}
+{"o":29.9107421321,"h":30.0531982836,"l":29.5110324684,"c":30.0062928567,"v":1046996.2607881502,"t":1734073200}
+{"o":30.0062928567,"h":30.200911673,"l":29.8796144463,"c":30.1825043628,"v":843776.090880589,"t":1734076800}
+{"o":30.1825043628,"h":30.2313610873,"l":29.932047673,"c":30.0708075421,"v":875045.993632763,"t":1734080400}
+{"o":30.0708075421,"h":30.2320149319,"l":29.908680844,"c":30.1826120815,"v":1059331.5310342032,"t":1734084000}
+{"o":30.1826120815,"h":30.3341111293,"l":30.1009414486,"c":30.1009414486,"v":893430.3807260608,"t":1734087600}
+{"o":30.1009414486,"h":30.2499801774,"l":29.9564717579,"c":30.0862248366,"v":1096525.2941568249,"t":1734091200}
+{"o":30.0862248366,"h":30.1012923053,"l":29.5901888987,"c":29.8176410813,"v":1186713.0079513907,"t":1734094800}
+{"o":29.8176410813,"h":29.945727001,"l":29.6324651733,"c":29.8861061538,"v":1287368.9686991887,"t":1734098400}
+{"o":29.8861061538,"h":30.18071685,"l":29.4436979134,"c":29.511312049,"v":1629703.2167134471,"t":1734102000}
+{"o":29.511312049,"h":29.7482427986,"l":29.4340166184,"c":29.4793647518,"v":1515207.9472428444,"t":1734105600}
+{"o":29.4793647518,"h":29.8732069313,"l":29.4706510214,"c":29.7988611654,"v":1310491.7447116857,"t":1734109200}
+{"o":29.7988611654,"h":29.8372877074,"l":29.555153197,"c":29.6404753049,"v":1320923.5695362403,"t":1734112800}
+{"o":29.6404753049,"h":29.8291691534,"l":29.4806130412,"c":29.7985991758,"v":1255170.3147982801,"t":1734116400}
+{"o":29.7985991758,"h":29.9790468899,"l":29.7609232521,"c":29.8884110013,"v":1133734.4263131521,"t":1734120000}
+{"o":29.8884110013,"h":29.9279227829,"l":29.7740625405,"c":29.8586896759,"v":1167933.3812352035,"t":1734123600}
+{"o":29.8586896759,"h":29.9413230035,"l":29.4884523311,"c":29.8456741323,"v":1141771.4723967947,"t":1734127200}
+{"o":29.8456741323,"h":30.0181487141,"l":29.7640323925,"c":29.9968627248,"v":1063783.8478166189,"t":1734130800}
+{"o":29.9968627248,"h":30.0584276227,"l":29.8463306639,"c":29.9477450998,"v":1279497.9087622664,"t":1734134400}
+{"o":29.9477450998,"h":30.3019790633,"l":29.9374078331,"c":30.1071066335,"v":1197222.1014755305,"t":1734138000}
+{"o":30.1071066335,"h":30.2721269831,"l":30.0157948541,"c":30.1482793467,"v":1171259.8161475039,"t":1734141600}
+{"o":30.1482793467,"h":30.2278467618,"l":30.1018420135,"c":30.1886568696,"v":1122323.1321937907,"t":1734145200}
+{"o":30.1886568696,"h":30.2029752109,"l":29.9417032214,"c":30.0876512208,"v":1009823.0957001506,"t":1734148800}
+{"o":30.0876512208,"h":30.1843035088,"l":30.0387594191,"c":30.1829219038,"v":876112.4075613648,"t":1734152400}
+{"o":30.1829219038,"h":30.3873734582,"l":30.1537463262,"c":30.2482945469,"v":938900.2560878475,"t":1734156000}
+{"o":30.2482945469,"h":30.2961306747,"l":30.1313963359,"c":30.1548471519,"v":943086.8663875286,"t":1734159600}
+{"o":30.1548471519,"h":30.2568134917,"l":30.0544023271,"c":30.2041135906,"v":970798.8007508276,"t":1734163200}
+{"o":30.2041135906,"h":30.2513078403,"l":30.0826795694,"c":30.1471691592,"v":981480.0423585761,"t":1734166800}
+{"o":30.1471691592,"h":30.1650108748,"l":29.9700752401,"c":30.0174013355,"v":813606.3523552582,"t":1734170400}
+{"o":30.0174013355,"h":30.0637249632,"l":29.9021208901,"c":29.9325809833,"v":819174.1428675727,"t":1734174000}
+{"o":29.9325809833,"h":29.9746153295,"l":29.6303397463,"c":29.6722438797,"v":978225.1586969807,"t":1734177600}
+{"o":29.6722438797,"h":29.7112529272,"l":29.3211656764,"c":29.4648440071,"v":1143465.600818472,"t":1734181200}
+{"o":29.4648440071,"h":29.6973899991,"l":29.3717159643,"c":29.5965590111,"v":1100271.5742761989,"t":1734184800}
+{"o":29.5965590111,"h":29.8067998679,"l":29.5483991389,"c":29.6975125959,"v":1109037.1740236375,"t":1734188400}
+{"o":29.6975125959,"h":29.6975125959,"l":29.4107865642,"c":29.5592032214,"v":1330636.8829174403,"t":1734192000}
+{"o":29.5592032214,"h":29.6277774006,"l":29.081268844,"c":29.1267828675,"v":1215004.8780672308,"t":1734195600}
+{"o":29.1267828675,"h":29.2527872977,"l":28.7791841952,"c":29.0612347091,"v":1113422.766855096,"t":1734199200}
+{"o":29.0612347091,"h":29.2535471181,"l":28.733730076,"c":29.0964350781,"v":1034850.8738915795,"t":1734202800}
+{"o":29.0964350781,"h":29.1673666058,"l":28.7037707984,"c":28.7712252929,"v":1050635.9033910013,"t":1734206400}
+{"o":28.7712252929,"h":29.0576435888,"l":28.7536071256,"c":29.0008369271,"v":965505.4933930971,"t":1734210000}
+{"o":29.0008369271,"h":29.2872349795,"l":28.8942675192,"c":29.0866334087,"v":896964.4198698099,"t":1734213600}
+{"o":29.0866334087,"h":29.4770837407,"l":29.0577877974,"c":29.3393158794,"v":1013479.3726732789,"t":1734217200}
+{"o":29.3393158794,"h":29.4297851887,"l":29.1987204708,"c":29.3235601114,"v":963415.8441369059,"t":1734220800}
+{"o":29.3235601114,"h":29.5532188627,"l":29.3017507583,"c":29.5154902797,"v":891756.9169759913,"t":1734224400}
+{"o":29.5154902797,"h":29.5880152941,"l":29.4675083937,"c":29.4838261757,"v":781105.7010298186,"t":1734228000}
+{"o":29.4838261757,"h":29.5042376473,"l":29.2691469784,"c":29.2691469784,"v":819076.6090379888,"t":1734231600}
+{"o":29.2691469784,"h":29.5937078481,"l":29.2566859947,"c":29.384601664,"v":946280.9082752115,"t":1734235200}
+{"o":29.384601664,"h":29.5239432872,"l":29.3485705413,"c":29.3626692757,"v":821645.3216533002,"t":1734238800}
+{"o":29.3626692757,"h":29.3883623939,"l":29.1115468142,"c":29.1165130068,"v":818429.5503066888,"t":1734242400}
+{"o":29.1165130068,"h":29.1904271615,"l":28.7699483028,"c":28.9878749522,"v":1035337.3533947011,"t":1734246000}
+{"o":28.9878749522,"h":29.1798025077,"l":28.8777836138,"c":29.1585065572,"v":868079.638038112,"t":1734249600}
+{"o":29.1585065572,"h":29.2739079344,"l":29.0765534778,"c":29.2461215251,"v":843718.8775048408,"t":1734253200}
+{"o":29.2461215251,"h":29.368158305,"l":29.0891922808,"c":29.0950941771,"v":813057.0534125121,"t":1734256800}
+{"o":29.0950941771,"h":29.1659156901,"l":29.0370490898,"c":29.1282358213,"v":762647.0043760285,"t":1734260400}
+{"o":29.1282358213,"h":29.3357196575,"l":28.9919955428,"c":29.2917915753,"v":866849.2359370211,"t":1734264000}
+{"o":29.2917915753,"h":29.4209159365,"l":29.0981514014,"c":29.2659208966,"v":941240.0179147334,"t":1734267600}
+{"o":29.2659208966,"h":29.5443299535,"l":29.2532065828,"c":29.5211204578,"v":987370.1042797883,"t":1734271200}
+{"o":29.5211204578,"h":29.5381538799,"l":29.3231537006,"c":29.4651689644,"v":1017061.4196915912,"t":1734274800}
+{"o":29.4651689644,"h":29.6754936134,"l":29.4176589336,"c":29.6280739016,"v":1052986.2961910297,"t":1734278400}
+{"o":29.6280739016,"h":29.6370586265,"l":29.4359491117,"c":29.5263666076,"v":1010468.5698265083,"t":1734282000}
+{"o":29.5263666076,"h":29.5403353858,"l":29.4117924635,"c":29.4759201891,"v":882575.9038305058,"t":1734285600}
+{"o":29.4759201891,"h":29.6340424781,"l":29.4691121881,"c":29.5150247904,"v":992106.8715366434,"t":1734289200}
+{"o":29.5150247904,"h":29.5500648957,"l":29.3082025675,"c":29.4123674551,"v":970419.1673566825,"t":1734292800}
+{"o":29.4123674551,"h":29.4278143895,"l":28.8964299005,"c":28.9336488202,"v":1231276.5670744299,"t":1734296400}
+{"o":28.9336488202,"h":29.3198363572,"l":28.7957087256,"c":29.2624993316,"v":1205911.5827765749,"t":1734300000}
+{"o":29.2624993316,"h":30.0871449627,"l":29.2519515264,"c":29.9162793858,"v":1592465.7333902679,"t":1734303600}
+{"o":29.9162793858,"h":30.3403318859,"l":29.682429932,"c":30.1371283802,"v":1644030.7736995164,"t":1734307200}
+{"o":30.1371283802,"h":30.2908938456,"l":30.0332396413,"c":30.0909597228,"v":1190163.3291206912,"t":1734310800}
+{"o":30.0909597228,"h":30.1083617003,"l":29.6115987692,"c":29.6501705917,"v":1233233.0117137474,"t":1734314400}
+{"o":29.6501705917,"h":29.7344333801,"l":29.4038208671,"c":29.504742491,"v":1128356.9318582776,"t":1734318000}
+{"o":29.504742491,"h":29.6395884438,"l":29.4471364962,"c":29.5284870998,"v":1053844.5696677382,"t":1734321600}
+{"o":29.5284870998,"h":29.6731345634,"l":29.4255037519,"c":29.6511899241,"v":988399.1409326482,"t":1734325200}
+{"o":29.6511899241,"h":29.8030447517,"l":29.5880536052,"c":29.6982303248,"v":992871.7336658017,"t":1734328800}
+{"o":29.6982303248,"h":29.864959914,"l":29.6600153242,"c":29.7621987491,"v":1002219.3041810396,"t":1734332400}
+{"o":29.7621987491,"h":29.7881096847,"l":29.3187579517,"c":29.3384294632,"v":997961.9897716998,"t":1734336000}
+{"o":29.3384294632,"h":29.3903179307,"l":29.1277549874,"c":29.1470145754,"v":993145.0217535043,"t":1734339600}
+{"o":29.1470145754,"h":29.19183304,"l":28.6988987722,"c":29.0153574408,"v":953475.7673538893,"t":1734343200}
+{"o":29.0153574408,"h":29.0644552231,"l":28.352193419,"c":28.5463579588,"v":1259362.8604356446,"t":1734346800}
+{"o":28.5463579588,"h":28.7968231643,"l":28.2467755478,"c":28.5690545124,"v":1775122.1227426541,"t":1734350400}
+{"o":28.5690545124,"h":28.8643281623,"l":28.432225464,"c":28.8343543513,"v":1175672.3614838715,"t":1734354000}
+{"o":28.8343543513,"h":29.0876143462,"l":28.6212500556,"c":28.8929633596,"v":1216211.3303930548,"t":1734357600}
+{"o":28.8929633596,"h":29.0961736439,"l":28.7675222319,"c":28.9460218388,"v":1329756.423248807,"t":1734361200}
+{"o":28.9460218388,"h":29.3029433363,"l":28.9256175286,"c":29.1553897366,"v":1505887.093132993,"t":1734364800}
+{"o":29.1553897366,"h":29.5009252953,"l":29.1553765823,"c":29.2811804251,"v":1379533.8078210701,"t":1734368400}
+{"o":29.2811804251,"h":29.6023342078,"l":29.1218891785,"c":29.5938246986,"v":1474629.2366825382,"t":1734372000}
+{"o":29.5938246986,"h":29.6036656452,"l":28.9418307953,"c":29.1375966363,"v":1371796.6888202885,"t":1734375600}
+{"o":29.1375966363,"h":29.1700469619,"l":28.7107778845,"c":28.8821580026,"v":1306845.9932648523,"t":1734379200}
+{"o":28.8821580026,"h":29.2025454424,"l":28.8821580026,"c":29.1912568116,"v":1265546.0278045516,"t":1734382800}
+{"o":29.1912568116,"h":29.2300152668,"l":28.9294363718,"c":29.0747459138,"v":999209.5854485078,"t":1734386400}
+{"o":29.0747459138,"h":29.1477010321,"l":28.8053605465,"c":28.8501806875,"v":1096521.3369152946,"t":1734390000}
+{"o":28.8501806875,"h":28.9180545265,"l":28.2696871324,"c":28.272632123,"v":1451173.1307312457,"t":1734393600}
+{"o":28.272632123,"h":28.6700839258,"l":28.2172901304,"c":28.5909750453,"v":1259570.9394411037,"t":1734397200}
+{"o":28.5909750453,"h":28.7376992205,"l":28.4521557035,"c":28.5490762288,"v":995357.9018355825,"t":1734400800}
+{"o":28.5490762288,"h":28.7840075438,"l":28.388249832,"c":28.7443977688,"v":1127182.4328579218,"t":1734404400}
+{"o":28.7443977688,"h":28.7891246274,"l":28.3291248637,"c":28.588136418,"v":994636.6968652053,"t":1734408000}
+{"o":28.588136418,"h":28.7163766019,"l":28.437549615,"c":28.683339112,"v":1028679.6492661822,"t":1734411600}
+{"o":28.683339112,"h":28.8202926148,"l":28.5290078705,"c":28.6954978541,"v":889420.6798235438,"t":1734415200}
+{"o":28.6954978541,"h":28.8930534846,"l":28.6648630372,"c":28.7677721173,"v":1007950.3976273185,"t":1734418800}
+{"o":28.7677721173,"h":29.1709184439,"l":28.6147320667,"c":28.98052068,"v":1149679.1376079344,"t":1734422400}
+{"o":28.98052068,"h":29.6599668957,"l":28.8669054646,"c":29.6019594392,"v":1313421.581928432,"t":1734426000}
+{"o":29.6019594392,"h":29.8557944945,"l":29.4044515669,"c":29.7380729771,"v":1236619.0810775904,"t":1734429600}
+{"o":29.7380729771,"h":29.8042954565,"l":29.4989605181,"c":29.5643654229,"v":1177157.7685010626,"t":1734433200}
+{"o":29.5643654229,"h":30.5282341895,"l":29.4968994252,"c":30.3587504045,"v":1649268.1431940713,"t":1734436800}
+{"o":30.3587504045,"h":30.3697640443,"l":29.581984562,"c":29.8279774104,"v":3148258.1982745021,"t":1734440400}
+{"o":29.8279774104,"h":29.9122098964,"l":29.2215418458,"c":29.6356314897,"v":2304509.2046043263,"t":1734444000}
+{"o":29.6356314897,"h":29.6430993923,"l":28.9603720779,"c":29.4260859971,"v":2518734.4788088007,"t":1734447600}
+{"o":29.4260859971,"h":30.3248727189,"l":29.3400287568,"c":30.2822362947,"v":2437173.2608750295,"t":1734451200}
+{"o":30.2822362947,"h":30.476127485,"l":30.0117502614,"c":30.3522906073,"v":1898960.3637745061,"t":1734454800}
+{"o":30.3522906073,"h":30.547601417,"l":29.9720195302,"c":30.3988183667,"v":1696121.0468843172,"t":1734458400}
+{"o":30.3988183667,"h":30.5325252055,"l":30.1698294576,"c":30.3480076104,"v":1508739.6614631955,"t":1734462000}
+{"o":30.3480076104,"h":30.4918985046,"l":30.0214351376,"c":30.2064452977,"v":1570213.914589446,"t":1734465600}
+{"o":30.2064452977,"h":30.2548348918,"l":29.9869266367,"c":30.1097883705,"v":1442077.7675626292,"t":1734469200}
+{"o":30.1097883705,"h":30.1441851228,"l":29.523315909,"c":29.8480301978,"v":1563403.6315948237,"t":1734472800}
+{"o":29.8480301978,"h":29.8689255327,"l":29.4270134273,"c":29.780512824,"v":1631790.6215016744,"t":1734476400}
+{"o":29.780512824,"h":30.1617778118,"l":29.5796881408,"c":29.922856012,"v":1722260.0364904827,"t":1734480000}
+{"o":29.922856012,"h":30.0446006328,"l":29.0968522245,"c":29.1565145226,"v":1748122.4908206924,"t":1734483600}
+{"o":29.1565145226,"h":29.451078013,"l":29.0529941124,"c":29.1790324773,"v":1796476.8610278335,"t":1734487200}
+{"o":29.1790324773,"h":29.3360192269,"l":28.9466651246,"c":29.0184290508,"v":1530164.1592694104,"t":1734490800}
+{"o":29.0184290508,"h":29.0761311135,"l":28.6837949153,"c":28.9727501776,"v":1467496.8652975671,"t":1734494400}
+{"o":28.9727501776,"h":29.1225582896,"l":28.7318327904,"c":28.7851336445,"v":1369886.1880772267,"t":1734498000}
+{"o":28.7851336445,"h":28.9144466966,"l":28.4936059259,"c":28.7313107603,"v":1434437.003957941,"t":1734501600}
+{"o":28.7313107603,"h":28.9698808236,"l":28.6505672028,"c":28.8087204868,"v":1238586.8153443749,"t":1734505200}
+{"o":28.8087204868,"h":28.9861449117,"l":28.5934701283,"c":28.7901121023,"v":1195832.5487688207,"t":1734508800}
+{"o":28.7901121023,"h":29.0530308337,"l":28.7774016327,"c":28.9081743998,"v":1141568.1878384345,"t":1734512400}
+{"o":28.9081743998,"h":29.1479459145,"l":28.7718159198,"c":29.0117387887,"v":1309429.4141270313,"t":1734516000}
+{"o":29.0117387887,"h":29.2190604046,"l":28.9902600873,"c":29.0579120385,"v":1162065.8153842289,"t":1734519600}
+{"o":29.0579120385,"h":29.170511384,"l":28.7946750713,"c":28.8750112714,"v":1287968.6028298889,"t":1734523200}
+{"o":28.8750112714,"h":29.0848677394,"l":28.647868112,"c":28.7763742937,"v":1218004.6131944384,"t":1734526800}
+{"o":28.7763742937,"h":29.0136203016,"l":28.661936251,"c":28.7424607319,"v":1505127.5792706113,"t":1734530400}
+{"o":28.7424607319,"h":29.1814723256,"l":28.6194323216,"c":29.0403650532,"v":1595446.2205977223,"t":1734534000}
+{"o":29.0403650532,"h":29.1407344485,"l":28.6950923003,"c":28.8349430831,"v":1633949.1193308034,"t":1734537600}
+{"o":28.8349430831,"h":29.0455768811,"l":28.5368350558,"c":28.9010575736,"v":1623690.7596852086,"t":1734541200}
+{"o":28.9010575736,"h":29.089027656,"l":28.7218486533,"c":29.0696581215,"v":1601992.3000863157,"t":1734544800}
+{"o":29.0696581215,"h":29.1266045171,"l":28.2239034784,"c":28.2503449018,"v":2212719.8339810129,"t":1734548400}
+{"o":28.2503449018,"h":28.3680951915,"l":27.422041412,"c":27.6277114179,"v":3640920.5374523262,"t":1734552000}
+{"o":27.6277114179,"h":28.0502263567,"l":27.0253138992,"c":27.8536374909,"v":1940377.0952868499,"t":1734555600}
+{"o":27.8536374909,"h":28.0177977683,"l":27.3025497649,"c":27.5331468306,"v":1405716.62925875,"t":1734559200}
+{"o":27.5331468306,"h":27.6899121222,"l":27.0993980382,"c":27.5634005405,"v":1552133.4461619086,"t":1734562800}
+{"o":27.5634005405,"h":27.9071877696,"l":27.4318807815,"c":27.7592629143,"v":1539320.1171595457,"t":1734566400}
+{"o":27.7592629143,"h":27.7644374511,"l":27.0508886515,"c":27.1157157969,"v":1401909.9414536871,"t":1734570000}
+{"o":27.1157157969,"h":27.4549936677,"l":26.4471021038,"c":27.4377992106,"v":2267611.3794721873,"t":1734573600}
+{"o":27.4377992106,"h":28.1458463819,"l":27.3229262424,"c":27.8439212117,"v":1602748.1479227839,"t":1734577200}
+{"o":27.8439212117,"h":27.9682476874,"l":27.6077453354,"c":27.6752155291,"v":1165334.7197477708,"t":1734580800}
+{"o":27.6752155291,"h":28.0760144177,"l":27.6299426629,"c":27.990048182,"v":1172459.6780759725,"t":1734584400}
+{"o":27.990048182,"h":28.1810327768,"l":27.8114145598,"c":28.0506682542,"v":1450419.8072026663,"t":1734588000}
+{"o":28.0506682542,"h":28.3729419147,"l":28.0041304919,"c":28.2492049607,"v":1348533.6833922723,"t":1734591600}
+{"o":28.2492049607,"h":28.2526652991,"l":27.7725707829,"c":27.8439713292,"v":1498745.2546507397,"t":1734595200}
+{"o":27.8439713292,"h":28.0453334099,"l":27.740934908,"c":28.0063627694,"v":1302262.8135226588,"t":1734598800}
+{"o":28.0063627694,"h":28.1854980672,"l":27.8947710329,"c":28.0560759756,"v":1187492.0101463189,"t":1734602400}
+{"o":28.0560759756,"h":28.102226968,"l":27.9224547107,"c":28.0639773691,"v":1069258.3378646586,"t":1734606000}
+{"o":28.0639773691,"h":28.2406063229,"l":27.5443761051,"c":27.7109117601,"v":1336676.3392867707,"t":1734609600}
+{"o":27.7109117601,"h":27.8907597066,"l":27.6109216216,"c":27.7016377818,"v":1513077.300634684,"t":1734613200}
+{"o":27.7016377818,"h":28.0798571766,"l":27.40440994,"c":27.5200533248,"v":1954335.7970207909,"t":1734616800}
+{"o":27.5200533248,"h":27.5260532376,"l":26.8757784053,"c":27.4004908514,"v":2264901.1800770541,"t":1734620400}
+{"o":27.4004908514,"h":27.5894049725,"l":26.9724524786,"c":27.4878532504,"v":1912019.7573542241,"t":1734624000}
+{"o":27.4878532504,"h":27.4939729399,"l":25.9847803254,"c":26.2767139489,"v":2366486.4059093711,"t":1734627600}
+{"o":26.2767139489,"h":26.5532615229,"l":24.8201094602,"c":25.9485321104,"v":3262521.9687644183,"t":1734631200}
+{"o":25.9485321104,"h":26.1737461538,"l":24.8998819856,"c":25.5447766942,"v":2810018.2171806041,"t":1734634800}
+{"o":25.5447766942,"h":26.0853673212,"l":24.9308703224,"c":25.7808009163,"v":2820759.7955711652,"t":1734638400}
+{"o":25.7808009163,"h":26.5430431845,"l":25.5734631998,"c":25.9445010965,"v":1752245.5847457284,"t":1734642000}
+{"o":25.9445010965,"h":26.2878040173,"l":25.6549832518,"c":26.2478045857,"v":1552917.2193422997,"t":1734645600}
+{"o":26.2478045857,"h":26.2478045857,"l":25.7526218732,"c":25.8262570539,"v":1556517.5473458366,"t":1734649200}
+{"o":25.8262570539,"h":26.222873525,"l":25.5522561709,"c":26.0263792072,"v":1861056.7559965295,"t":1734652800}
+{"o":26.0263792072,"h":26.1968213142,"l":25.7546389638,"c":25.8771470895,"v":1413866.607226959,"t":1734656400}
+{"o":25.8771470895,"h":26.6522937647,"l":25.8267208436,"c":26.4730595184,"v":1659392.4267580777,"t":1734660000}
+{"o":26.4730595184,"h":26.5209105088,"l":26.1355435383,"c":26.1795034913,"v":1239231.7451774622,"t":1734663600}
+{"o":26.1795034913,"h":26.379924535,"l":25.9578355353,"c":25.9703689396,"v":1343233.5662821196,"t":1734667200}
+{"o":25.9703689396,"h":26.0647068452,"l":25.6085655772,"c":25.6862745462,"v":1317896.1062007963,"t":1734670800}
+{"o":25.6862745462,"h":25.9177288161,"l":25.0760135705,"c":25.2933784559,"v":1877088.4218299473,"t":1734674400}
+{"o":25.2933784559,"h":25.9933364334,"l":25.2902680275,"c":25.5023174676,"v":1985979.3309385704,"t":1734678000}
+{"o":25.5023174676,"h":25.5329873952,"l":22.9881970014,"c":24.2184697748,"v":2689343.6540421895,"t":1734681600}
+{"o":24.2184697748,"h":24.8599017785,"l":23.7462974797,"c":24.3641787774,"v":2683653.2293129363,"t":1734685200}
+{"o":24.3641787774,"h":24.5746237983,"l":23.5243253826,"c":24.3359974255,"v":2688206.8183209156,"t":1734688800}
+{"o":24.3359974255,"h":24.5592326547,"l":23.3431788394,"c":23.4468825441,"v":2642540.4809339759,"t":1734692400}
+{"o":23.4468825441,"h":24.7248677505,"l":23.4232081374,"c":24.501462257,"v":2396851.0994266081,"t":1734696000}
+{"o":24.501462257,"h":25.1726529323,"l":24.2864537095,"c":25.1202289442,"v":2290796.4751162948,"t":1734699600}
+{"o":25.1202289442,"h":25.2778424453,"l":24.845265076,"c":25.106712604,"v":1804959.9052252593,"t":1734703200}
+{"o":25.106712604,"h":25.4963404737,"l":24.9883935664,"c":25.3165005487,"v":1903581.6968055158,"t":1734706800}
+{"o":25.3165005487,"h":25.7211139194,"l":25.1052389523,"c":25.4519212346,"v":2221795.6937149055,"t":1734710400}
+{"o":25.4519212346,"h":25.7284041874,"l":25.3308434031,"c":25.6219167346,"v":1706491.7921257564,"t":1734714000}
+{"o":25.6219167346,"h":25.675172971,"l":25.2053294725,"c":25.4079453121,"v":1573826.6587867448,"t":1734717600}
+{"o":25.4079453121,"h":25.7794853372,"l":25.4052803684,"c":25.5603670037,"v":1730444.8809900428,"t":1734721200}
+{"o":25.5603670037,"h":25.5662361352,"l":25.1849237431,"c":25.3483647412,"v":1720598.8578437075,"t":1734724800}
+{"o":25.3483647412,"h":25.4810778349,"l":25.0569494535,"c":25.4646282328,"v":1677731.7203484767,"t":1734728400}
+{"o":25.4646282328,"h":25.7039214779,"l":25.3774198094,"c":25.690730657,"v":1320119.7060507436,"t":1734732000}
+{"o":25.690730657,"h":25.9482046744,"l":25.6538736674,"c":25.9482046744,"v":1336830.3437583358,"t":1734735600}
+{"o":25.9482046744,"h":26.0230421997,"l":25.7476164491,"c":25.8941379161,"v":1541031.5635312414,"t":1734739200}
+{"o":25.8941379161,"h":26.2321080834,"l":25.8671254199,"c":26.0537961492,"v":1729779.7773020028,"t":1734742800}
+{"o":26.0537961492,"h":26.1232706964,"l":25.8779563831,"c":25.9380146669,"v":1723776.2951240989,"t":1734746400}
+{"o":25.9380146669,"h":26.0041536037,"l":25.8105358565,"c":25.9136410269,"v":1692388.2770580659,"t":1734750000}
+{"o":25.9136410269,"h":26.200572213,"l":25.8955323046,"c":26.200572213,"v":1471637.2761179209,"t":1734753600}
+{"o":26.200572213,"h":26.5688413178,"l":26.165828913,"c":26.5489505377,"v":1411331.3609547401,"t":1734757200}
+{"o":26.5489505377,"h":26.6756129571,"l":26.3608677925,"c":26.5907524531,"v":1381873.5699858423,"t":1734760800}
+{"o":26.5907524531,"h":26.9469764645,"l":26.5019125602,"c":26.5019125602,"v":1351706.6664503554,"t":1734764400}
+{"o":26.5019125602,"h":26.5365270536,"l":26.2092356074,"c":26.2092356074,"v":1284952.2203553212,"t":1734768000}
+{"o":26.2092356074,"h":26.2619664317,"l":25.9215519105,"c":26.0155068141,"v":1223867.6906423634,"t":1734771600}
+{"o":26.0155068141,"h":26.1356958442,"l":25.8550579128,"c":25.9348460441,"v":1238687.2047344889,"t":1734775200}
+{"o":25.9348460441,"h":25.9552615376,"l":25.6370501433,"c":25.7332568754,"v":1294445.4083488432,"t":1734778800}
+{"o":25.7332568754,"h":25.7575614618,"l":24.8999301663,"c":24.9606392459,"v":1728835.3887604284,"t":1734782400}
+{"o":24.9606392459,"h":25.167241956,"l":24.4376987205,"c":24.7595429882,"v":1993776.4540556273,"t":1734786000}
+{"o":24.7595429882,"h":25.039478851,"l":24.5073852696,"c":24.5749125304,"v":1554974.7412883174,"t":1734789600}
+{"o":24.5749125304,"h":24.9837656303,"l":24.5045754991,"c":24.9054382868,"v":1558560.5528055523,"t":1734793200}
+{"o":24.9054382868,"h":25.0045765254,"l":24.408643053,"c":24.5383784554,"v":1660088.24630018,"t":1734796800}
+{"o":24.5383784554,"h":24.6987223512,"l":24.0884801361,"c":24.5365061223,"v":1912025.333036036,"t":1734800400}
+{"o":24.5365061223,"h":24.7034581062,"l":23.9529866467,"c":24.301995694,"v":1640312.7298150768,"t":1734804000}
+{"o":24.301995694,"h":24.3209443011,"l":23.7934350313,"c":24.2070021229,"v":1660694.2340485088,"t":1734807600}
+{"o":24.2070021229,"h":24.459036142,"l":23.996479076,"c":24.2238763451,"v":1317932.3959448445,"t":1734811200}
+{"o":24.2238763451,"h":24.3080943024,"l":23.8336050571,"c":24.0977430337,"v":1307993.712178923,"t":1734814800}
+{"o":24.0977430337,"h":24.3709344018,"l":23.9106576274,"c":24.1636155168,"v":1139656.3342400496,"t":1734818400}
+{"o":24.1636155168,"h":24.3314736494,"l":23.8158831216,"c":24.1978847452,"v":1245735.9765640029,"t":1734822000}
+{"o":24.1978847452,"h":24.4592878944,"l":23.8799859312,"c":24.2608959157,"v":1323102.3155420194,"t":1734825600}
+{"o":24.2608959157,"h":24.5329174245,"l":24.0719693276,"c":24.3776329925,"v":1293430.1887682378,"t":1734829200}
+{"o":24.3776329925,"h":24.521732718,"l":24.1585063766,"c":24.2507568024,"v":1266395.8631274186,"t":1734832800}
+{"o":24.2507568024,"h":24.5095924778,"l":24.0651478094,"c":24.3517263365,"v":1228764.1602637416,"t":1734836400}
+{"o":24.3517263365,"h":24.4452844856,"l":23.9947332176,"c":23.9947332176,"v":1288680.0345243108,"t":1734840000}
+{"o":23.9947332176,"h":24.1110787179,"l":23.7167463725,"c":24.0881423461,"v":1592673.2971153755,"t":1734843600}
+{"o":24.0881423461,"h":24.5029840423,"l":24.0068277506,"c":24.4235563343,"v":1322260.9331628738,"t":1734847200}
+{"o":24.4235563343,"h":24.6422313905,"l":24.3663330755,"c":24.5765948188,"v":1241580.14251878,"t":1734850800}
+{"o":24.5765948188,"h":24.7692177213,"l":24.5146127489,"c":24.5772643622,"v":1221028.1909884517,"t":1734854400}
+{"o":24.5772643622,"h":24.9205746622,"l":24.4939774092,"c":24.7396170917,"v":1025947.2647458906,"t":1734858000}
+{"o":24.7396170917,"h":24.9257059688,"l":24.703614019,"c":24.7496319141,"v":1171325.5416738461,"t":1734861600}
+{"o":24.7496319141,"h":24.9364552843,"l":24.7210377701,"c":24.8842903443,"v":1225626.762893921,"t":1734865200}
+{"o":24.8842903443,"h":25.0527692949,"l":24.7462108802,"c":24.7941845225,"v":1190018.6487557148,"t":1734868800}
+{"o":24.7941845225,"h":24.9200704933,"l":24.6052262223,"c":24.6500489113,"v":1266668.021923376,"t":1734872400}
+{"o":24.6500489113,"h":24.696742437,"l":23.8732386208,"c":23.8732386208,"v":1544377.7826556433,"t":1734876000}
+{"o":23.8732386208,"h":24.3269038835,"l":23.8732386208,"c":24.248586321,"v":1357508.641484885,"t":1734879600}
+{"o":24.248586321,"h":24.4612111343,"l":24.0629609796,"c":24.3986086681,"v":1436354.480940786,"t":1734883200}
+{"o":24.3986086681,"h":24.4387505669,"l":24.1671616161,"c":24.2294934928,"v":1488087.5596319204,"t":1734886800}
+{"o":24.2294934928,"h":24.5388467926,"l":24.1631186044,"c":24.2627909435,"v":1527784.0028630777,"t":1734890400}
+{"o":24.2627909435,"h":24.3039671364,"l":23.7095544578,"c":23.7982015367,"v":1588633.8413940195,"t":1734894000}
+{"o":23.7982015367,"h":24.1413143064,"l":23.5795427804,"c":24.1112568999,"v":1576933.7793129948,"t":1734897600}
+{"o":24.1112568999,"h":24.3133542444,"l":24.0091721306,"c":24.0815738679,"v":1338302.6398434555,"t":1734901200}
+{"o":24.0815738679,"h":24.2002648994,"l":23.6752888077,"c":24.1675089059,"v":1414001.1803156578,"t":1734904800}
+{"o":24.1675089059,"h":24.2903386219,"l":23.9624892299,"c":24.0680388645,"v":1301154.9666880786,"t":1734908400}
+{"o":24.0680388645,"h":24.0788545057,"l":23.6912026732,"c":23.8846898193,"v":1349320.6592077883,"t":1734912000}
+{"o":23.8846898193,"h":24.2690590817,"l":23.5324929913,"c":23.770138083,"v":1599109.2446689166,"t":1734915600}
+{"o":23.770138083,"h":23.9936670621,"l":23.5261475874,"c":23.9622816167,"v":1416303.0317183258,"t":1734919200}
+{"o":23.9622816167,"h":24.9756107108,"l":23.8837754582,"c":24.8214909784,"v":1514305.2225334544,"t":1734922800}
+{"o":24.8214909784,"h":25.0217758133,"l":24.6287446104,"c":24.6315866987,"v":1183884.2247639101,"t":1734926400}
+{"o":24.6315866987,"h":24.7185168884,"l":24.4048044491,"c":24.5251537798,"v":1206259.3961566542,"t":1734930000}
+{"o":24.5251537798,"h":24.5907562491,"l":24.0871396801,"c":24.1050796867,"v":1420807.9027487342,"t":1734933600}
+{"o":24.1050796867,"h":24.3698058838,"l":23.9615820846,"c":24.291161675,"v":1195523.63113286,"t":1734937200}
+{"o":24.291161675,"h":24.590895885,"l":24.2270029529,"c":24.5690754361,"v":1126988.4067548821,"t":1734940800}
+{"o":24.5690754361,"h":24.8782263085,"l":24.5565767966,"c":24.6303151781,"v":1239039.9968186063,"t":1734944400}
+{"o":24.6303151781,"h":24.7676954368,"l":24.5363790884,"c":24.6847886579,"v":1275736.3192772062,"t":1734948000}
+{"o":24.6847886579,"h":24.7457117521,"l":24.4418301059,"c":24.4646416791,"v":1431630.8458081884,"t":1734951600}
+{"o":24.4646416791,"h":24.6569908474,"l":24.3655895098,"c":24.5628567164,"v":1327531.4330482292,"t":1734955200}
+{"o":24.5628567164,"h":24.5925709403,"l":24.1505451242,"c":24.3438502542,"v":1433786.8049653859,"t":1734958800}
+{"o":24.3438502542,"h":24.663475509,"l":24.1640504331,"c":24.4894789388,"v":1600335.1340477583,"t":1734962400}
+{"o":24.4894789388,"h":24.7627222287,"l":24.06701108,"c":24.1126240024,"v":1689649.0350247042,"t":1734966000}
+{"o":24.1126240024,"h":24.73490891,"l":24.0369074505,"c":24.6661029574,"v":1514923.0061094945,"t":1734969600}
+{"o":24.6661029574,"h":24.8198875247,"l":24.5241155916,"c":24.5993184688,"v":1383899.0799697826,"t":1734973200}
+{"o":24.5993184688,"h":24.7915641794,"l":24.4987613798,"c":24.6624996133,"v":1096949.8780617523,"t":1734976800}
+{"o":24.6624996133,"h":25.2684433108,"l":24.6388423415,"c":24.9713201946,"v":1227834.2305815232,"t":1734980400}
+{"o":24.9713201946,"h":25.5443942464,"l":24.8611872923,"c":25.4620028793,"v":1185619.2673699311,"t":1734984000}
+{"o":25.4620028793,"h":25.7817788519,"l":25.2845937377,"c":25.3328747798,"v":1475102.9574082347,"t":1734987600}
+{"o":25.3328747798,"h":25.6764190119,"l":25.2769143282,"c":25.652651475,"v":1173565.5290200235,"t":1734991200}
+{"o":25.652651475,"h":25.6820541079,"l":25.2035963205,"c":25.3444434638,"v":1154516.0954134946,"t":1734994800}
+{"o":25.3444434638,"h":25.3877674705,"l":25.1101026843,"c":25.3158460204,"v":1042358.4125665539,"t":1734998400}
+{"o":25.3158460204,"h":25.3739231853,"l":24.9882134179,"c":25.0098728829,"v":976260.9400732539,"t":1735002000}
+{"o":25.0098728829,"h":25.2623203877,"l":24.7995607461,"c":25.0351834351,"v":1036880.437442363,"t":1735005600}
+{"o":25.0351834351,"h":25.3294201932,"l":25.0305204225,"c":25.3129644095,"v":927427.2752328848,"t":1735009200}
+{"o":25.3129644095,"h":25.4729048858,"l":25.2192580505,"c":25.4347774995,"v":910871.1376675456,"t":1735012800}
+{"o":25.4347774995,"h":25.5638385399,"l":25.3323013549,"c":25.554793825,"v":892820.4495919199,"t":1735016400}
+{"o":25.554793825,"h":25.5767087651,"l":25.3127710331,"c":25.3480474218,"v":793479.77529641,"t":1735020000}
+{"o":25.3480474218,"h":25.5706505489,"l":25.2522897999,"c":25.5138710842,"v":746543.2406869499,"t":1735023600}
+{"o":25.5138710842,"h":25.868230451,"l":25.4457766269,"c":25.6938675372,"v":980476.841937169,"t":1735027200}
+{"o":25.6938675372,"h":25.8562150082,"l":25.4792683103,"c":25.6577535191,"v":1032848.8226807299,"t":1735030800}
+{"o":25.6577535191,"h":25.7120416132,"l":25.3930729349,"c":25.4069525239,"v":1145021.577562331,"t":1735034400}
+{"o":25.4069525239,"h":25.7527157639,"l":25.3821516392,"c":25.7101434466,"v":1162524.9767387642,"t":1735038000}
+{"o":25.7101434466,"h":25.7649521112,"l":25.4871803205,"c":25.523379529,"v":1002615.0677253881,"t":1735041600}
+{"o":25.523379529,"h":26.0934944135,"l":25.4799750088,"c":26.0510667597,"v":1185742.0198661857,"t":1735045200}
+{"o":26.0510667597,"h":26.0897724593,"l":25.8416443553,"c":25.9183996428,"v":1247415.5060758786,"t":1735048800}
+{"o":25.9183996428,"h":26.5380252149,"l":25.8159085724,"c":26.3671985046,"v":1347012.1203970383,"t":1735052400}
+{"o":26.3671985046,"h":26.4853980433,"l":26.0754701541,"c":26.0975433286,"v":1195262.8690747833,"t":1735056000}
+{"o":26.0975433286,"h":26.3125861689,"l":25.8822221154,"c":26.2341490119,"v":1130529.9883182072,"t":1735059600}
+{"o":26.2341490119,"h":26.4861970126,"l":26.1202670476,"c":26.2082728811,"v":1203979.1605472807,"t":1735063200}
+{"o":26.2082728811,"h":26.2571890941,"l":25.9817638982,"c":26.0433975297,"v":1108216.4087919139,"t":1735066800}
+{"o":26.0433975297,"h":26.0795453172,"l":25.7635487007,"c":25.9454023632,"v":1101671.5326228151,"t":1735070400}
+{"o":25.9454023632,"h":26.3980779322,"l":25.890408877,"c":26.229449022,"v":978061.9739796091,"t":1735074000}
+{"o":26.229449022,"h":26.3587355647,"l":26.15631396,"c":26.262602192,"v":922318.7076480524,"t":1735077600}
+{"o":26.262602192,"h":26.4528452366,"l":26.1353201033,"c":26.2812761917,"v":907421.4344018808,"t":1735081200}
+{"o":26.2812761917,"h":26.3913110382,"l":26.1888537422,"c":26.3337354917,"v":1013053.2044431227,"t":1735084800}
+{"o":26.3337354917,"h":26.9436802812,"l":26.3224770498,"c":26.5660099006,"v":1329342.309491355,"t":1735088400}
+{"o":26.5660099006,"h":26.9145481423,"l":26.557216705,"c":26.8767316413,"v":1162753.3171336411,"t":1735092000}
+{"o":26.8767316413,"h":26.9877947311,"l":26.6075669854,"c":26.6470448051,"v":918418.2389734872,"t":1735095600}
+{"o":26.6470448051,"h":26.6770482314,"l":26.4611521122,"c":26.5812462445,"v":765050.5311502105,"t":1735099200}
+{"o":26.5812462445,"h":26.6699775276,"l":26.4498976485,"c":26.5778120928,"v":715290.1393371726,"t":1735102800}
+{"o":26.5778120928,"h":26.7389801133,"l":26.4071804894,"c":26.5046091126,"v":754469.0552245448,"t":1735106400}
+{"o":26.5046091126,"h":26.633504467,"l":26.1400070408,"c":26.4142933058,"v":706457.4855867835,"t":1735110000}
+{"o":26.4142933058,"h":26.5387748824,"l":26.3163202355,"c":26.379475262,"v":765874.5093634492,"t":1735113600}
+{"o":26.379475262,"h":26.4908551948,"l":26.3115344222,"c":26.3980486322,"v":600419.0389279284,"t":1735117200}
+{"o":26.3980486322,"h":26.8675002806,"l":26.1948017755,"c":26.3186501394,"v":798561.4421302815,"t":1735120800}
+{"o":26.3186501394,"h":26.4094285779,"l":26.0122225821,"c":26.1063905457,"v":687062.2962158904,"t":1735124400}
+{"o":26.1063905457,"h":26.2474112558,"l":26.0074693657,"c":26.1419082839,"v":776323.348898154,"t":1735128000}
+{"o":26.1419082839,"h":26.2775670131,"l":26.1185106742,"c":26.2637779705,"v":651506.2838669065,"t":1735131600}
+{"o":26.2637779705,"h":26.5899861351,"l":26.2510311785,"c":26.5214526147,"v":782638.4540221707,"t":1735135200}
+{"o":26.5214526147,"h":26.5330104205,"l":26.2563412401,"c":26.4314386523,"v":859294.8429733863,"t":1735138800}
+{"o":26.4314386523,"h":26.5055941426,"l":26.1424373015,"c":26.3234124832,"v":1019496.5029420408,"t":1735142400}
+{"o":26.3234124832,"h":26.5101231982,"l":26.2030841169,"c":26.5061579502,"v":927231.0815219622,"t":1735146000}
+{"o":26.5061579502,"h":26.5651674141,"l":26.3215718894,"c":26.4268812,"v":730073.2915040093,"t":1735149600}
+{"o":26.4268812,"h":26.7951917101,"l":26.4172658935,"c":26.5535776293,"v":795558.1239165162,"t":1735153200}
+{"o":26.5535776293,"h":26.6770226307,"l":26.3533309359,"c":26.4056980525,"v":840733.3731695664,"t":1735156800}
+{"o":26.4056980525,"h":26.487851527,"l":26.1452918506,"c":26.1863414488,"v":883962.8233538246,"t":1735160400}
+{"o":26.1863414488,"h":26.3041321677,"l":26.0759719353,"c":26.2329381562,"v":811532.6041521786,"t":1735164000}
+{"o":26.2329381562,"h":26.3810371232,"l":26.2100357286,"c":26.3275282741,"v":753807.7833724023,"t":1735167600}
+{"o":26.3275282741,"h":26.6945980265,"l":26.1608851488,"c":26.2346761171,"v":904638.9634996883,"t":1735171200}
+{"o":26.2346761171,"h":26.4176608457,"l":26.1655786015,"c":26.2524728862,"v":911657.6200528446,"t":1735174800}
+{"o":26.2524728862,"h":26.5518347414,"l":26.1254760719,"c":26.2743379788,"v":935909.1355506447,"t":1735178400}
+{"o":26.2743379788,"h":26.3409889384,"l":26.0837278819,"c":26.2103597092,"v":1118639.7008907704,"t":1735182000}
+{"o":26.2103597092,"h":26.2108520712,"l":25.8007465814,"c":26.0204467735,"v":1176643.2062073553,"t":1735185600}
+{"o":26.0204467735,"h":26.0792602613,"l":25.8577153307,"c":25.9440982872,"v":935270.340664994,"t":1735189200}
+{"o":25.9440982872,"h":26.0114459393,"l":25.5855667115,"c":25.8653621428,"v":1059310.395410697,"t":1735192800}
+{"o":25.8653621428,"h":26.1189671327,"l":25.6416663948,"c":25.7888962123,"v":911080.2837818824,"t":1735196400}
+{"o":25.7888962123,"h":25.8424228088,"l":25.1252881584,"c":25.2103309862,"v":1504806.5868982128,"t":1735200000}
+{"o":25.2103309862,"h":25.3791148615,"l":25.1863706971,"c":25.2612814999,"v":917832.9171071735,"t":1735203600}
+{"o":25.2612814999,"h":25.3435098549,"l":25.0363481334,"c":25.1807568014,"v":810305.549470279,"t":1735207200}
+{"o":25.1807568014,"h":25.4433732906,"l":25.1699756357,"c":25.291782093,"v":840889.1805023132,"t":1735210800}
+{"o":25.291782093,"h":25.337812612,"l":25.1493184205,"c":25.1898861955,"v":895108.4592481079,"t":1735214400}
+{"o":25.1898861955,"h":25.297384231,"l":24.9512862957,"c":25.2037406329,"v":909738.0050009812,"t":1735218000}
+{"o":25.2037406329,"h":25.344804522,"l":25.0036356295,"c":25.1418843747,"v":1171418.4292011738,"t":1735221600}
+{"o":25.1418843747,"h":25.3247090426,"l":25.0494665171,"c":25.1555614536,"v":1099400.9858723949,"t":1735225200}
+{"o":25.1555614536,"h":25.4616197552,"l":25.1028398807,"c":25.4122410603,"v":1103920.4480379014,"t":1735228800}
+{"o":25.4122410603,"h":25.4211987804,"l":24.9822918245,"c":25.0971698647,"v":1109344.0258359776,"t":1735232400}
+{"o":25.0971698647,"h":25.2486653521,"l":24.9823860753,"c":25.2370944956,"v":916190.8625283272,"t":1735236000}
+{"o":25.2370944956,"h":25.2609193958,"l":24.9660289431,"c":25.2124219444,"v":790063.2181595743,"t":1735239600}
+{"o":25.2124219444,"h":25.2979262094,"l":24.9328734361,"c":25.1074743164,"v":913262.3235425674,"t":1735243200}
+{"o":25.1074743164,"h":25.3141270547,"l":24.8682026044,"c":25.2534383554,"v":971619.2076790227,"t":1735246800}
+{"o":25.2534383554,"h":25.3345783529,"l":25.1643482834,"c":25.1980970589,"v":839056.5086098862,"t":1735250400}
+{"o":25.1980970589,"h":25.2239904767,"l":24.9390160839,"c":25.118081494,"v":859887.3599868227,"t":1735254000}
+{"o":25.118081494,"h":25.2306013514,"l":24.9558613214,"c":25.1949045377,"v":900959.4043674886,"t":1735257600}
+{"o":25.1949045377,"h":25.3164348703,"l":24.8772291647,"c":25.185400416,"v":755845.2883431831,"t":1735261200}
+{"o":25.185400416,"h":25.3668136405,"l":25.0656046034,"c":25.1629537514,"v":779563.550365979,"t":1735264800}
+{"o":25.1629537514,"h":25.3001150837,"l":25.1046753849,"c":25.2442240845,"v":745017.8852055038,"t":1735268400}
+{"o":25.2442240845,"h":25.5492084012,"l":25.2379587775,"c":25.2932406168,"v":763147.4926693661,"t":1735272000}
+{"o":25.2932406168,"h":25.3289155989,"l":24.8066048955,"c":25.2130839664,"v":804524.1483082683,"t":1735275600}
+{"o":25.2130839664,"h":25.4498218908,"l":25.2130839664,"c":25.444651462,"v":810381.0856843749,"t":1735279200}
+{"o":25.444651462,"h":25.4735822249,"l":24.7584391269,"c":24.8735485769,"v":1022726.6998260407,"t":1735282800}
+{"o":24.8735485769,"h":25.3767760812,"l":24.871373246,"c":25.1840529252,"v":1000863.8163869373,"t":1735286400}
+{"o":25.1840529252,"h":25.9035326566,"l":25.1671949348,"c":25.729024881,"v":1300951.2515217348,"t":1735290000}
+{"o":25.729024881,"h":25.8160694876,"l":25.1751039373,"c":25.4498530389,"v":861281.2491066502,"t":1735293600}
+{"o":25.4498530389,"h":25.5193986647,"l":25.3349382539,"c":25.4984007508,"v":827013.268665984,"t":1735297200}
+{"o":25.4984007508,"h":25.5117051206,"l":25.3873389556,"c":25.4293624939,"v":808209.2532208271,"t":1735300800}
+{"o":25.4293624939,"h":25.458183132,"l":25.1910476165,"c":25.2492380157,"v":833146.7081482019,"t":1735304400}
+{"o":25.2492380157,"h":25.2661639407,"l":24.8063386961,"c":24.9798328039,"v":1048704.5242180678,"t":1735308000}
+{"o":24.9798328039,"h":24.9871951372,"l":24.3784437911,"c":24.528560136,"v":1277524.5689087852,"t":1735311600}
+{"o":24.528560136,"h":24.5977457268,"l":24.3010919411,"c":24.5791374501,"v":1150148.8973051396,"t":1735315200}
+{"o":24.5791374501,"h":24.8486614655,"l":24.3275269358,"c":24.8028671375,"v":1100025.8948588665,"t":1735318800}
+{"o":24.8028671375,"h":24.95227995,"l":24.7365160778,"c":24.9172433303,"v":806068.049560477,"t":1735322400}
+{"o":24.9172433303,"h":24.9582467527,"l":24.6164943774,"c":24.9000935684,"v":877604.7359094835,"t":1735326000}
+{"o":24.9000935684,"h":24.9139875996,"l":24.5659320548,"c":24.7774737297,"v":866644.4423843641,"t":1735329600}
+{"o":24.7774737297,"h":24.8107776367,"l":24.5983316431,"c":24.6130938468,"v":809409.5915376798,"t":1735333200}
+{"o":24.6130938468,"h":24.7682552435,"l":24.5158015953,"c":24.6298663107,"v":755211.6239431987,"t":1735336800}
+{"o":24.6298663107,"h":24.6673045239,"l":24.3998433818,"c":24.5501199198,"v":800856.8918438207,"t":1735340400}
+{"o":24.5501199198,"h":24.7222908167,"l":24.5277540925,"c":24.6773563291,"v":919263.6139312958,"t":1735344000}
+{"o":24.6773563291,"h":24.9073068038,"l":24.5581269964,"c":24.6844824372,"v":847048.9283765183,"t":1735347600}
+{"o":24.6844824372,"h":24.8419473123,"l":24.3481814895,"c":24.5244384314,"v":853391.1143525466,"t":1735351200}
+{"o":24.5244384314,"h":24.7603489591,"l":24.4945095934,"c":24.6451995608,"v":817910.7865718168,"t":1735354800}
+{"o":24.6451995608,"h":24.6861406283,"l":24.5499439685,"c":24.5709087036,"v":655046.8882343582,"t":1735358400}
+{"o":24.5709087036,"h":24.8106782145,"l":24.4540562672,"c":24.7566733138,"v":679940.8624134761,"t":1735362000}
+{"o":24.7566733138,"h":24.7927800125,"l":24.6532468108,"c":24.7337410984,"v":654281.5986060534,"t":1735365600}
+{"o":24.7337410984,"h":24.8215452624,"l":24.6252796522,"c":24.6596378298,"v":674468.1434358798,"t":1735369200}
+{"o":24.6596378298,"h":24.8341097059,"l":24.5158080822,"c":24.8174764778,"v":666432.00209851,"t":1735372800}
+{"o":24.8174764778,"h":24.9895734477,"l":24.7894562045,"c":24.8173114141,"v":661363.9819000331,"t":1735376400}
+{"o":24.8173114141,"h":24.8581293258,"l":24.7160781623,"c":24.754277659,"v":680255.7486548598,"t":1735380000}
+{"o":24.754277659,"h":25.1338272097,"l":24.7494949272,"c":24.9390678692,"v":736705.2295605412,"t":1735383600}
+{"o":24.9390678692,"h":25.0982023576,"l":24.8454649781,"c":24.8878484326,"v":733898.2412729283,"t":1735387200}
+{"o":24.8878484326,"h":25.1190131315,"l":24.879947376,"c":25.0754500226,"v":880588.6224809536,"t":1735390800}
+{"o":25.0754500226,"h":25.3828066833,"l":24.9777995043,"c":25.2775699463,"v":1161141.1486549231,"t":1735394400}
+{"o":25.2775699463,"h":25.4815378048,"l":25.2775119973,"c":25.335725857,"v":1011442.0068544946,"t":1735398000}
+{"o":25.335725857,"h":25.6601599839,"l":25.2609477308,"c":25.6551101995,"v":1021566.7394634475,"t":1735401600}
+{"o":25.6551101995,"h":26.0598537068,"l":25.6502219772,"c":25.9466710986,"v":1060724.8525188696,"t":1735405200}
+{"o":25.9466710986,"h":26.1170904832,"l":25.7725799499,"c":25.8035025427,"v":945203.0312583382,"t":1735408800}
+{"o":25.8035025427,"h":25.8590084782,"l":25.7540362738,"c":25.8156490938,"v":878468.4643476037,"t":1735412400}
+{"o":25.8156490938,"h":25.8478174258,"l":25.555895119,"c":25.7391017015,"v":718032.8124764734,"t":1735416000}
+{"o":25.7391017015,"h":25.9182061202,"l":25.6908667722,"c":25.8991681599,"v":760208.5648527889,"t":1735419600}
+{"o":25.8991681599,"h":26.2515362719,"l":25.8434284551,"c":25.9982560026,"v":850801.3329581433,"t":1735423200}
+{"o":25.9982560026,"h":26.0945006817,"l":25.8779951158,"c":26.0411501835,"v":937186.8104866825,"t":1735426800}
+{"o":26.0411501835,"h":26.0680516602,"l":25.8078760689,"c":25.8411356381,"v":932336.4301756279,"t":1735430400}
+{"o":25.8411356381,"h":25.9088048717,"l":25.4712220828,"c":25.6572308643,"v":827395.2115776491,"t":1735434000}
+{"o":25.6572308643,"h":25.9459525478,"l":25.631837163,"c":25.8024935572,"v":790253.1895397725,"t":1735437600}
+{"o":25.8024935572,"h":25.9720091162,"l":25.7419954974,"c":25.9468196398,"v":1069203.1722769239,"t":1735441200}
+{"o":19.406920515,"h":19.4308110955,"l":19.3717598936,"c":19.4053700255,"v":380155.7770190337,"t":1728244800}
+{"o":19.4053700255,"h":19.4767877028,"l":19.2550907631,"c":19.2720986608,"v":392220.4570027255,"t":1728248400}
+{"o":19.2720986608,"h":19.4094439936,"l":19.2703761594,"c":19.3923229473,"v":357899.5850234181,"t":1728252000}
+{"o":19.3923229473,"h":19.5797953212,"l":19.3919834227,"c":19.5427677638,"v":430112.5334137317,"t":1728255600}
+{"o":19.5427677638,"h":19.936024137,"l":19.4677023772,"c":19.910936712,"v":687385.8222378105,"t":1728259200}
+{"o":19.910936712,"h":20.0738018211,"l":19.8375394028,"c":20.0661051268,"v":603145.9431759345,"t":1728262800}
+{"o":20.0661051268,"h":20.1442895792,"l":19.9029374856,"c":19.9457285892,"v":510915.0757243732,"t":1728266400}
+{"o":19.9457285892,"h":20.0294058645,"l":19.8874209363,"c":20.001139121,"v":525001.7763133823,"t":1728270000}
+{"o":20.001139121,"h":20.0808473486,"l":19.9488627203,"c":19.9560092657,"v":350937.4378112106,"t":1728273600}
+{"o":19.9560092657,"h":20.025059926,"l":19.8449597534,"c":19.855452841,"v":351732.2192520947,"t":1728277200}
+{"o":19.855452841,"h":19.9513483985,"l":19.8370944474,"c":19.9513483985,"v":363373.4665504733,"t":1728280800}
+{"o":19.9513483985,"h":19.9513483985,"l":19.7336293834,"c":19.7528406319,"v":487052.2892122161,"t":1728284400}
+{"o":19.7528406319,"h":19.9068344303,"l":19.7385164865,"c":19.8025606844,"v":425854.2072554424,"t":1728288000}
+{"o":19.8025606844,"h":19.8366093246,"l":19.5751067852,"c":19.6639360698,"v":443106.3606669757,"t":1728291600}
+{"o":19.6639360698,"h":19.6639360698,"l":19.4911413311,"c":19.5641961107,"v":383018.7337353702,"t":1728295200}
+{"o":19.5641961107,"h":19.6641288548,"l":19.422288734,"c":19.6578666104,"v":405773.9351883141,"t":1728298800}
+{"o":19.6578666104,"h":19.6654700756,"l":19.5125107595,"c":19.5436422847,"v":498334.4029959007,"t":1728302400}
+{"o":19.5436422847,"h":19.7388060906,"l":19.5238304019,"c":19.7282041322,"v":564252.2182743171,"t":1728306000}
+{"o":19.7282041322,"h":20.317025535,"l":19.7128323844,"c":20.0782515798,"v":933578.0110301331,"t":1728309600}
+{"o":20.0782515798,"h":20.0834741909,"l":19.7912938561,"c":19.8374543969,"v":725753.8278050288,"t":1728313200}
+{"o":19.8374543969,"h":19.9343329888,"l":19.7143176298,"c":19.9014655466,"v":698738.010775558,"t":1728316800}
+{"o":19.9014655466,"h":19.9219671904,"l":19.7900731125,"c":19.8898042388,"v":534715.2621950485,"t":1728320400}
+{"o":19.8898042388,"h":19.8963521106,"l":19.4167952,"c":19.4352644618,"v":790256.4096524067,"t":1728324000}
+{"o":19.4352644618,"h":19.6565428302,"l":19.4245159263,"c":19.6206530463,"v":581330.3253611351,"t":1728327600}
+{"o":19.6206530463,"h":19.6471694234,"l":19.41725446,"c":19.4345128443,"v":609022.2426665071,"t":1728331200}
+{"o":19.4345128443,"h":19.6137765403,"l":19.3217350613,"c":19.5876143254,"v":392019.308817406,"t":1728334800}
+{"o":19.5876143254,"h":19.5971867266,"l":19.2482100835,"c":19.2774225665,"v":458001.3785611988,"t":1728338400}
+{"o":19.2774225665,"h":19.4281646686,"l":19.1413163651,"c":19.2069789605,"v":686950.6048637916,"t":1728342000}
+{"o":19.2069789605,"h":19.3530005509,"l":19.1453473594,"c":19.3126896311,"v":612701.5652469171,"t":1728345600}
+{"o":19.3126896311,"h":19.4021170788,"l":19.1945228666,"c":19.3566979576,"v":455183.0212988291,"t":1728349200}
+{"o":19.3566979576,"h":19.4203114365,"l":19.2181566217,"c":19.393290022,"v":457975.0747098433,"t":1728352800}
+{"o":19.393290022,"h":19.393290022,"l":19.2805314378,"c":19.3027165598,"v":387543.0304394737,"t":1728356400}
+{"o":19.3027165598,"h":19.3541224819,"l":19.167511884,"c":19.2425970541,"v":417835.0670479593,"t":1728360000}
+{"o":19.2425970541,"h":19.2614331244,"l":19.0594031586,"c":19.1741822161,"v":447877.0369302242,"t":1728363600}
+{"o":19.1741822161,"h":19.2564667754,"l":18.9732179253,"c":19.214094209,"v":440926.422446419,"t":1728367200}
+{"o":19.214094209,"h":19.2158554416,"l":18.9282324713,"c":19.0854694622,"v":459765.7562780982,"t":1728370800}
+{"o":19.0854694622,"h":19.175497386,"l":19.0304410159,"c":19.1486753118,"v":395418.6979588114,"t":1728374400}
+{"o":19.1486753118,"h":19.2063359762,"l":19.0598571922,"c":19.1682520047,"v":369487.5538445776,"t":1728378000}
+{"o":19.1682520047,"h":19.2521116038,"l":19.1143389744,"c":19.21959466,"v":347166.4909395938,"t":1728381600}
+{"o":19.21959466,"h":19.3006132468,"l":19.1940610018,"c":19.2751868847,"v":331266.7931630809,"t":1728385200}
+{"o":19.2751868847,"h":19.2846608433,"l":19.1050982473,"c":19.1155636151,"v":376617.4294976499,"t":1728388800}
+{"o":19.1155636151,"h":19.3476756614,"l":19.0271490083,"c":19.3335090193,"v":499082.7649497003,"t":1728392400}
+{"o":19.3335090193,"h":19.4121508919,"l":18.9939162669,"c":19.2138042392,"v":700026.6010747299,"t":1728396000}
+{"o":19.2138042392,"h":19.2501588713,"l":18.8266601303,"c":19.0470952068,"v":704771.2972929042,"t":1728399600}
+{"o":19.0470952068,"h":19.1892945629,"l":18.904160186,"c":19.1688582083,"v":611638.2266285605,"t":1728403200}
+{"o":19.1688582083,"h":19.1968351598,"l":18.9676854436,"c":19.1138643766,"v":531321.0074215044,"t":1728406800}
+{"o":19.1138643766,"h":19.1895891906,"l":18.9357716763,"c":19.0605944882,"v":510431.3175150065,"t":1728410400}
+{"o":19.0605944882,"h":19.2137818682,"l":18.9675973182,"c":19.1623718746,"v":568872.3687048905,"t":1728414000}
+{"o":19.1623718746,"h":19.2640597678,"l":19.1173905229,"c":19.2640597678,"v":491440.764896505,"t":1728417600}
+{"o":19.2640597678,"h":19.2964872002,"l":19.2014005321,"c":19.2309077443,"v":522855.3023338178,"t":1728421200}
+{"o":19.2309077443,"h":19.2380749281,"l":19.0937128911,"c":19.1087541955,"v":533062.014183642,"t":1728424800}
+{"o":19.1087541955,"h":19.1563396833,"l":19.0263656083,"c":19.1462224655,"v":362731.1070848905,"t":1728428400}
+{"o":19.1462224655,"h":19.2370906984,"l":19.0847428654,"c":19.2363937797,"v":533008.658125653,"t":1728432000}
+{"o":19.2363937797,"h":19.3879916743,"l":19.2017254886,"c":19.3051378172,"v":823904.9235844576,"t":1728435600}
+{"o":19.3051378172,"h":19.323373763,"l":19.1874234734,"c":19.2020182644,"v":489387.0295763336,"t":1728439200}
+{"o":19.2020182644,"h":19.2842087517,"l":19.1387421915,"c":19.1965648508,"v":444367.4601270892,"t":1728442800}
+{"o":19.1965648508,"h":19.2158723435,"l":19.0911646832,"c":19.1187228711,"v":358821.1054710145,"t":1728446400}
+{"o":19.1187228711,"h":19.2481159859,"l":19.0725219322,"c":19.2229725317,"v":400901.4408317768,"t":1728450000}
+{"o":19.2229725317,"h":19.2394741069,"l":19.1127773712,"c":19.1454702988,"v":540976.8397450567,"t":1728453600}
+{"o":19.1454702988,"h":19.1456650776,"l":19.0284119623,"c":19.086615414,"v":402501.3307802337,"t":1728457200}
+{"o":19.086615414,"h":19.1338162973,"l":18.9986733223,"c":19.0574250692,"v":374029.33175879,"t":1728460800}
+{"o":19.0574250692,"h":19.108935706,"l":19.0230612333,"c":19.0956931709,"v":411216.9715147021,"t":1728464400}
+{"o":19.0956931709,"h":19.1232175304,"l":18.9888611143,"c":19.0160162943,"v":403398.2296496001,"t":1728468000}
+{"o":19.0160162943,"h":19.1031902431,"l":19.0021169569,"c":19.0900451902,"v":380815.7484647161,"t":1728471600}
+{"o":19.0900451902,"h":19.1072193898,"l":18.8151758362,"c":18.9064868135,"v":550809.7744300922,"t":1728475200}
+{"o":18.9064868135,"h":18.9536412504,"l":18.6966161114,"c":18.810919537,"v":690548.3557538957,"t":1728478800}
+{"o":18.810919537,"h":18.9398977877,"l":18.7558507032,"c":18.8384086848,"v":621350.1329963342,"t":1728482400}
+{"o":18.8384086848,"h":19.081970888,"l":18.8373731894,"c":19.0453896689,"v":587115.9579926268,"t":1728486000}
+{"o":19.0453896689,"h":19.0516484703,"l":18.7425369718,"c":18.7827899537,"v":703987.3740749838,"t":1728489600}
+{"o":18.7827899537,"h":18.8588870316,"l":18.7205706741,"c":18.8191954862,"v":653357.9968685987,"t":1728493200}
+{"o":18.8191954862,"h":18.8538409481,"l":18.6462321882,"c":18.7404562336,"v":709356.4904977606,"t":1728496800}
+{"o":18.7404562336,"h":18.8151074068,"l":18.601932144,"c":18.802360218,"v":710790.7356202406,"t":1728500400}
+{"o":18.802360218,"h":18.8030502555,"l":18.4895732087,"c":18.5066651007,"v":814421.3609022137,"t":1728504000}
+{"o":18.5066651007,"h":18.6768688636,"l":18.4833319747,"c":18.6403846702,"v":514947.8843290118,"t":1728507600}
+{"o":18.6403846702,"h":18.6539683784,"l":18.5540561523,"c":18.5551230884,"v":573333.5575930576,"t":1728511200}
+{"o":18.5551230884,"h":18.6252556404,"l":18.5436754371,"c":18.5781651631,"v":301455.0274929726,"t":1728514800}
+{"o":18.5781651631,"h":18.5781651631,"l":18.3484384924,"c":18.4586385482,"v":469195.9113525522,"t":1728518400}
+{"o":18.4586385482,"h":18.6433479464,"l":18.4535766523,"c":18.580526948,"v":450995.0156814852,"t":1728522000}
+{"o":18.580526948,"h":18.6554454635,"l":18.5627869912,"c":18.6264925871,"v":410558.9545106399,"t":1728525600}
+{"o":18.6264925871,"h":18.7147993418,"l":18.5911015037,"c":18.6435454903,"v":322784.1813147033,"t":1728529200}
+{"o":18.6435454903,"h":18.7043527924,"l":18.6164529362,"c":18.6432120988,"v":322233.9336916361,"t":1728532800}
+{"o":18.6432120988,"h":18.7714267545,"l":18.5920173456,"c":18.7380324376,"v":402176.353475499,"t":1728536400}
+{"o":18.7380324376,"h":18.755764334,"l":18.6787982223,"c":18.724537605,"v":348161.6365843627,"t":1728540000}
+{"o":18.724537605,"h":18.7286236996,"l":18.6201413174,"c":18.6201413174,"v":375880.6505421688,"t":1728543600}
+{"o":18.6201413174,"h":18.6811350921,"l":18.4698455694,"c":18.4785429017,"v":402017.3035891231,"t":1728547200}
+{"o":18.4785429017,"h":18.5054325087,"l":18.2805838009,"c":18.4529695143,"v":415671.1288500546,"t":1728550800}
+{"o":18.4529695143,"h":18.6163713778,"l":18.4388728969,"c":18.5922397728,"v":373756.6582153764,"t":1728554400}
+{"o":18.5922397728,"h":18.7227608581,"l":18.5603415681,"c":18.7130515822,"v":383024.3665471054,"t":1728558000}
+{"o":18.7130515822,"h":18.7581915976,"l":18.4211020211,"c":18.5292805372,"v":653011.5883226859,"t":1728561600}
+{"o":18.5292805372,"h":18.6864462101,"l":18.2986005177,"c":18.407889454,"v":604740.423343253,"t":1728565200}
+{"o":18.407889454,"h":18.482427984,"l":18.1548552925,"c":18.3224868122,"v":642807.9021165643,"t":1728568800}
+{"o":18.3224868122,"h":18.4871893169,"l":18.2543477898,"c":18.4862883763,"v":532674.5809783771,"t":1728572400}
+{"o":18.4862883763,"h":18.5409076872,"l":18.3593297993,"c":18.3982872224,"v":546055.6440730627,"t":1728576000}
+{"o":18.3982872224,"h":18.4591264251,"l":18.185463458,"c":18.2147284279,"v":633706.4845527589,"t":1728579600}
+{"o":18.2147284279,"h":18.3043225807,"l":18.05844537,"c":18.2959920594,"v":812992.104585954,"t":1728583200}
+{"o":18.2959920594,"h":18.4250866724,"l":18.2520866072,"c":18.4143359439,"v":570123.4136098418,"t":1728586800}
+{"o":18.4143359439,"h":18.5097991532,"l":18.2858125773,"c":18.3442612511,"v":520530.8857401543,"t":1728590400}
+{"o":18.3442612511,"h":18.494406887,"l":18.3030274101,"c":18.4860887769,"v":438476.8776754241,"t":1728594000}
+{"o":18.4860887769,"h":18.5701191243,"l":18.371735537,"c":18.4810853463,"v":478769.6330291968,"t":1728597600}
+{"o":18.4810853463,"h":18.5546265567,"l":18.4795765856,"c":18.5457152802,"v":420499.891098097,"t":1728601200}
+{"o":18.5457152802,"h":18.6440114368,"l":18.5171744517,"c":18.5897965599,"v":554894.4171121905,"t":1728604800}
+{"o":18.5897965599,"h":18.7318329908,"l":18.4869979724,"c":18.6901335424,"v":516972.2633535332,"t":1728608400}
+{"o":18.6901335424,"h":18.8024134122,"l":18.6264455351,"c":18.7818109676,"v":381756.5615751912,"t":1728612000}
+{"o":18.7818109676,"h":18.8696539119,"l":18.7773660286,"c":18.7773660286,"v":404852.9701749536,"t":1728615600}
+{"o":18.7773660286,"h":18.8201622472,"l":18.7410980975,"c":18.8145702416,"v":341717.8989473396,"t":1728619200}
+{"o":18.8145702416,"h":18.8547339685,"l":18.7788347604,"c":18.7925910673,"v":322152.215929354,"t":1728622800}
+{"o":18.7925910673,"h":18.9234249898,"l":18.7905203242,"c":18.8759821559,"v":405731.7337225279,"t":1728626400}
+{"o":18.8759821559,"h":18.9455075466,"l":18.8121648747,"c":18.8240466054,"v":369246.8619573101,"t":1728630000}
+{"o":18.8240466054,"h":18.891071094,"l":18.7951854425,"c":18.8579013494,"v":349140.5833263794,"t":1728633600}
+{"o":18.8579013494,"h":18.9740367275,"l":18.8562156446,"c":18.9548334616,"v":426687.8647687417,"t":1728637200}
+{"o":18.9548334616,"h":19.051212063,"l":18.8922144045,"c":18.9242555904,"v":433368.8150041708,"t":1728640800}
+{"o":18.9242555904,"h":18.9800698939,"l":18.8755177771,"c":18.9328620468,"v":371781.6735897921,"t":1728644400}
+{"o":18.9328620468,"h":19.0910625741,"l":18.9102491464,"c":19.0734619706,"v":516464.7503954281,"t":1728648000}
+{"o":19.0734619706,"h":19.190983138,"l":18.9800472049,"c":19.1524903252,"v":585578.1108046444,"t":1728651600}
+{"o":19.1524903252,"h":19.2559470136,"l":19.1389639985,"c":19.1910165878,"v":692847.6128216072,"t":1728655200}
+{"o":19.1910165878,"h":19.4106311953,"l":19.1632784184,"c":19.2654071884,"v":823039.9933198952,"t":1728658800}
+{"o":19.2654071884,"h":19.3315743086,"l":19.1992110537,"c":19.320570974,"v":714655.5813088097,"t":1728662400}
+{"o":19.320570974,"h":19.5068951149,"l":19.1186968132,"c":19.484447996,"v":768943.6549930095,"t":1728666000}
+{"o":19.484447996,"h":19.5093676227,"l":19.3664448811,"c":19.4608322587,"v":672377.1392719432,"t":1728669600}
+{"o":19.4608322587,"h":19.556016697,"l":19.3775124607,"c":19.4128803513,"v":618899.0604046173,"t":1728673200}
+{"o":19.4128803513,"h":19.5029922904,"l":19.3712565319,"c":19.4874314765,"v":501458.0546953615,"t":1728676800}
+{"o":19.4874314765,"h":19.5391930873,"l":19.455926953,"c":19.4679340852,"v":495483.0671837085,"t":1728680400}
+{"o":19.4679340852,"h":19.4966013105,"l":19.3803375861,"c":19.4561641878,"v":515827.4853466101,"t":1728684000}
+{"o":19.4561641878,"h":19.4687875252,"l":19.3652248661,"c":19.4108836375,"v":482259.2386301477,"t":1728687600}
+{"o":19.4108836375,"h":19.5565068049,"l":19.4043232124,"c":19.5111945267,"v":567455.6190024869,"t":1728691200}
+{"o":19.5111945267,"h":19.5793195063,"l":19.4374153091,"c":19.4546424018,"v":464123.1396122142,"t":1728694800}
+{"o":19.4546424018,"h":19.4656653363,"l":19.3149960877,"c":19.3461316579,"v":402473.0516512105,"t":1728698400}
+{"o":19.3461316579,"h":19.3782021411,"l":19.298427922,"c":19.361212515,"v":406096.1121354419,"t":1728702000}
+{"o":19.361212515,"h":19.4666235066,"l":19.3560181401,"c":19.3951056924,"v":400434.4555434526,"t":1728705600}
+{"o":19.3951056924,"h":19.4659762082,"l":19.3826963073,"c":19.4547898039,"v":365356.5782100867,"t":1728709200}
+{"o":19.4547898039,"h":19.4730005665,"l":19.4173729499,"c":19.4368451021,"v":388522.0196023435,"t":1728712800}
+{"o":19.4368451021,"h":19.4647646722,"l":19.3844454406,"c":19.4243402242,"v":441417.3485841934,"t":1728716400}
+{"o":19.4243402242,"h":19.4602548571,"l":19.403438387,"c":19.432453387,"v":383654.8063690991,"t":1728720000}
+{"o":19.432453387,"h":19.454467808,"l":19.399742015,"c":19.454467808,"v":357608.3529601317,"t":1728723600}
+{"o":19.454467808,"h":19.5883601432,"l":19.4245459973,"c":19.5749714994,"v":465130.7481638051,"t":1728727200}
+{"o":19.5749714994,"h":19.6852883557,"l":19.4954755519,"c":19.5130652998,"v":457713.5046375715,"t":1728730800}
+{"o":19.5130652998,"h":19.6409801543,"l":19.4542025371,"c":19.6089021307,"v":732956.7544001653,"t":1728734400}
+{"o":19.6089021307,"h":19.6456184097,"l":19.5126750638,"c":19.5442462114,"v":576381.8350879011,"t":1728738000}
+{"o":19.5442462114,"h":19.6509411249,"l":19.5011539883,"c":19.6005404081,"v":568475.5340605977,"t":1728741600}
+{"o":19.6005404081,"h":19.6408692112,"l":19.4381581114,"c":19.4918041068,"v":615345.4983992127,"t":1728745200}
+{"o":19.4918041068,"h":19.6376471693,"l":19.4568141865,"c":19.5349503075,"v":710025.279134886,"t":1728748800}
+{"o":19.5349503075,"h":19.6657785619,"l":19.4667783441,"c":19.6016628577,"v":614886.2056459123,"t":1728752400}
+{"o":19.6016628577,"h":19.6392365845,"l":19.490344822,"c":19.5353769037,"v":513501.6120600643,"t":1728756000}
+{"o":19.5353769037,"h":19.6231696878,"l":19.5049571826,"c":19.5808529545,"v":427752.7367457224,"t":1728759600}
+{"o":19.5808529545,"h":19.6013303171,"l":19.5544295027,"c":19.574231218,"v":408243.6530726317,"t":1728763200}
+{"o":19.574231218,"h":19.7221346986,"l":19.542861751,"c":19.5755590933,"v":479267.7221095936,"t":1728766800}
+{"o":19.5755590933,"h":19.6402280532,"l":19.5339170682,"c":19.618390541,"v":455304.3287721401,"t":1728770400}
+{"o":19.618390541,"h":19.6319793839,"l":19.5184648084,"c":19.5311854137,"v":488651.3970233327,"t":1728774000}
+{"o":19.5311854137,"h":19.6250382959,"l":19.5264816319,"c":19.5647766403,"v":463843.9379105473,"t":1728777600}
+{"o":19.5647766403,"h":19.5729099307,"l":19.3915647023,"c":19.4720041633,"v":451929.0376409913,"t":1728781200}
+{"o":19.4720041633,"h":19.4953494599,"l":19.4414806284,"c":19.4929150702,"v":410260.5111812703,"t":1728784800}
+{"o":19.4929150702,"h":19.4963900071,"l":19.1507349925,"c":19.3826474023,"v":439117.2100045901,"t":1728788400}
+{"o":19.3826474023,"h":19.4864146149,"l":19.3736531471,"c":19.4696708392,"v":445552.5664684044,"t":1728792000}
+{"o":19.4696708392,"h":19.5719273918,"l":19.4530307332,"c":19.5413842998,"v":539623.2978006466,"t":1728795600}
+{"o":19.5413842998,"h":19.6060605254,"l":19.5108604535,"c":19.5329996137,"v":423468.7863811793,"t":1728799200}
+{"o":19.5329996137,"h":19.5820936295,"l":19.462393289,"c":19.5326546146,"v":466727.6377626444,"t":1728802800}
+{"o":19.5326546146,"h":19.6171107904,"l":19.5217742733,"c":19.5617609094,"v":477656.6634650327,"t":1728806400}
+{"o":19.5617609094,"h":19.7740513961,"l":19.5531923274,"c":19.6953406975,"v":480760.5142452708,"t":1728810000}
+{"o":19.6953406975,"h":19.7898583088,"l":19.6287753337,"c":19.6290029744,"v":480356.1661691514,"t":1728813600}
+{"o":19.6290029744,"h":19.6857277676,"l":19.5297907382,"c":19.5472864543,"v":536414.3362895154,"t":1728817200}
+{"o":19.5472864543,"h":19.6917637095,"l":19.5336291683,"c":19.652941027,"v":572422.3047009967,"t":1728820800}
+{"o":19.652941027,"h":19.7482373958,"l":19.6322387428,"c":19.6334896964,"v":527897.2422463663,"t":1728824400}
+{"o":19.6334896964,"h":19.6467081962,"l":19.3145138523,"c":19.3942492869,"v":595546.5927468495,"t":1728828000}
+{"o":19.3942492869,"h":19.4757806718,"l":19.1920012917,"c":19.3851617848,"v":692449.556829468,"t":1728831600}
+{"o":19.3851617848,"h":19.4963210498,"l":19.2807366562,"c":19.4690712192,"v":603969.4239858335,"t":1728835200}
+{"o":19.4690712192,"h":19.6230122659,"l":19.2813266775,"c":19.4001905782,"v":578336.5918796702,"t":1728838800}
+{"o":19.4001905782,"h":19.4509525197,"l":19.2935176465,"c":19.3865951315,"v":584306.8922921509,"t":1728842400}
+{"o":19.3865951315,"h":19.6369676157,"l":19.3329586696,"c":19.4779979874,"v":1240421.6724613004,"t":1728846000}
+{"o":19.4779979874,"h":19.5284573768,"l":19.2598101827,"c":19.5216848386,"v":798645.9727073513,"t":1728849600}
+{"o":19.5216848386,"h":19.7402107144,"l":19.47478866,"c":19.7221000741,"v":588023.9806653779,"t":1728853200}
+{"o":19.7221000741,"h":19.8495674543,"l":19.652365469,"c":19.7092754304,"v":621489.8146039948,"t":1728856800}
+{"o":19.7092754304,"h":19.7154521467,"l":19.536097498,"c":19.7013575974,"v":509400.0065393914,"t":1728860400}
+{"o":19.7013575974,"h":19.7332928978,"l":19.5780559909,"c":19.6270016522,"v":532911.6976478276,"t":1728864000}
+{"o":19.6270016522,"h":19.7838806318,"l":19.6264978075,"c":19.7120362384,"v":675682.9315143636,"t":1728867600}
+{"o":19.7120362384,"h":19.8509566213,"l":19.6213000876,"c":19.7968320756,"v":590979.0204677606,"t":1728871200}
+{"o":19.7968320756,"h":20.3990576224,"l":19.7895295177,"c":20.3356524281,"v":846815.0939231472,"t":1728874800}
+{"o":20.3356524281,"h":20.516692603,"l":20.137638025,"c":20.2981176259,"v":863731.2100576884,"t":1728878400}
+{"o":20.2981176259,"h":20.3417757896,"l":20.1170641704,"c":20.1948442047,"v":545221.6724564621,"t":1728882000}
+{"o":20.1948442047,"h":20.421761246,"l":20.132855188,"c":20.2702477135,"v":561877.8859761879,"t":1728885600}
+{"o":20.2702477135,"h":20.4134691869,"l":20.2163411264,"c":20.4012750659,"v":643185.7049481443,"t":1728889200}
+{"o":20.4012750659,"h":20.4469159082,"l":20.2766029682,"c":20.3291278816,"v":614424.4603360329,"t":1728892800}
+{"o":20.3291278816,"h":20.4869024287,"l":20.2730955699,"c":20.3986571677,"v":638830.548267976,"t":1728896400}
+{"o":20.3986571677,"h":20.529851883,"l":20.3593102495,"c":20.4192622903,"v":606588.9528804821,"t":1728900000}
+{"o":20.4192622903,"h":20.5171000912,"l":20.3566958034,"c":20.4143802269,"v":534086.0939311151,"t":1728903600}
+{"o":20.4143802269,"h":20.5821483006,"l":20.2135846938,"c":20.4272455558,"v":546637.4741708017,"t":1728907200}
+{"o":20.4272455558,"h":20.5599130776,"l":20.3520890773,"c":20.4960153679,"v":702867.1099203259,"t":1728910800}
+{"o":20.4960153679,"h":20.8021382719,"l":20.4848903914,"c":20.6720927638,"v":1152188.106154629,"t":1728914400}
+{"o":20.6720927638,"h":21.0804933944,"l":20.6678718107,"c":20.8995386182,"v":1257851.4861644325,"t":1728918000}
+{"o":20.8995386182,"h":20.9280409984,"l":20.626097806,"c":20.6823469298,"v":961970.4367327673,"t":1728921600}
+{"o":20.6823469298,"h":20.8127206171,"l":20.662738577,"c":20.7511142988,"v":811383.0594988172,"t":1728925200}
+{"o":20.7511142988,"h":20.8445865954,"l":20.7130919316,"c":20.7865287264,"v":807110.0543999337,"t":1728928800}
+{"o":20.7865287264,"h":20.868358203,"l":20.7129980733,"c":20.7590263712,"v":792297.6331327326,"t":1728932400}
+{"o":20.7590263712,"h":20.8799496154,"l":20.7236785269,"c":20.8234489855,"v":671073.3896020616,"t":1728936000}
+{"o":20.8234489855,"h":20.9038013725,"l":20.72710693,"c":20.7751563241,"v":634970.1338979645,"t":1728939600}
+{"o":20.7751563241,"h":21.0816168977,"l":20.7634005887,"c":21.078278553,"v":725231.8010518698,"t":1728943200}
+{"o":21.078278553,"h":21.0791640758,"l":20.9258962587,"c":21.0115746481,"v":618397.8410577497,"t":1728946800}
+{"o":21.0115746481,"h":21.116338684,"l":20.9171607375,"c":21.0067254575,"v":811841.1617498092,"t":1728950400}
+{"o":21.0067254575,"h":21.1015432337,"l":20.9078319382,"c":20.9738614502,"v":658876.8680238886,"t":1728954000}
+{"o":20.9738614502,"h":21.0844252161,"l":20.9215830527,"c":21.0018708128,"v":573171.0856645474,"t":1728957600}
+{"o":21.0018708128,"h":21.015197403,"l":20.6968170811,"c":20.730456942,"v":637266.797988468,"t":1728961200}
+{"o":20.730456942,"h":20.8507289305,"l":20.6730573088,"c":20.8084928525,"v":543463.9036077765,"t":1728964800}
+{"o":20.8084928525,"h":20.8174745322,"l":20.5422826329,"c":20.5815633818,"v":583372.5258630454,"t":1728968400}
+{"o":20.5815633818,"h":20.6662776034,"l":20.4992837113,"c":20.6435147245,"v":503553.162055425,"t":1728972000}
+{"o":20.6435147245,"h":20.7230045446,"l":20.631390146,"c":20.6762780072,"v":468209.1541396227,"t":1728975600}
+{"o":20.6762780072,"h":20.7411141611,"l":20.6332792467,"c":20.6531131089,"v":452181.3097518315,"t":1728979200}
+{"o":20.6531131089,"h":20.6625341832,"l":20.2147720247,"c":20.586231522,"v":438302.7244100706,"t":1728982800}
+{"o":20.586231522,"h":20.7015844956,"l":20.5455690573,"c":20.6598264767,"v":408359.9011349511,"t":1728986400}
+{"o":20.6598264767,"h":20.6684387295,"l":20.242596991,"c":20.3340726465,"v":780059.7771272919,"t":1728990000}
+{"o":20.3340726465,"h":20.5349648992,"l":20.277180906,"c":20.4772296474,"v":699955.8877059245,"t":1728993600}
+{"o":20.4772296474,"h":21.199558098,"l":20.4068180709,"c":21.1452172528,"v":1031938.0110655903,"t":1728997200}
+{"o":21.1452172528,"h":21.2761766612,"l":20.2098010371,"c":20.3299648541,"v":1885177.1027894898,"t":1729000800}
+{"o":20.3299648541,"h":20.649094851,"l":20.0288631226,"c":20.4541098758,"v":1442937.6859767104,"t":1729004400}
+{"o":20.4541098758,"h":20.8485392183,"l":20.4186561964,"c":20.667633582,"v":1051581.3587392394,"t":1729008000}
+{"o":20.667633582,"h":20.7603500308,"l":20.5415058049,"c":20.650434202,"v":926672.1583801642,"t":1729011600}
+{"o":20.650434202,"h":20.863480524,"l":20.6228122112,"c":20.6838535277,"v":740486.3217436428,"t":1729015200}
+{"o":20.6838535277,"h":20.7731801831,"l":20.5153165596,"c":20.6906262955,"v":770736.3230912812,"t":1729018800}
+{"o":20.6906262955,"h":20.7155451535,"l":20.3202194153,"c":20.3887764675,"v":914224.5866926251,"t":1729022400}
+{"o":20.3887764675,"h":20.4854991637,"l":20.2984089276,"c":20.4854991637,"v":718822.3855441117,"t":1729026000}
+{"o":20.4854991637,"h":20.5473007926,"l":20.4003499189,"c":20.4161676326,"v":548516.5108388254,"t":1729029600}
+{"o":20.4161676326,"h":20.6838856985,"l":20.2140804908,"c":20.6399106274,"v":664873.2108951147,"t":1729033200}
+{"o":20.6399106274,"h":20.680428711,"l":20.4652059176,"c":20.5214139895,"v":684629.7523592839,"t":1729036800}
+{"o":20.5214139895,"h":20.7089707297,"l":20.4114629194,"c":20.650941223,"v":903032.6887298567,"t":1729040400}
+{"o":20.650941223,"h":20.8237218998,"l":20.5965357656,"c":20.6113918373,"v":802252.9435764701,"t":1729044000}
+{"o":20.6113918373,"h":20.640208915,"l":20.5111701404,"c":20.582188862,"v":647916.4133416795,"t":1729047600}
+{"o":20.582188862,"h":20.6455122869,"l":20.4343276987,"c":20.5450568612,"v":672510.7202302971,"t":1729051200}
+{"o":20.5450568612,"h":20.6302137998,"l":20.5077082344,"c":20.5801181074,"v":549643.9800090755,"t":1729054800}
+{"o":20.5801181074,"h":20.6687149687,"l":20.4565001977,"c":20.547083521,"v":632105.5209238711,"t":1729058400}
+{"o":20.547083521,"h":20.5544026333,"l":20.4109950107,"c":20.4930384754,"v":679869.3877953214,"t":1729062000}
+{"o":20.4930384754,"h":20.6649727809,"l":20.4650766895,"c":20.6092549655,"v":750995.300173262,"t":1729065600}
+{"o":20.6092549655,"h":20.7320399147,"l":20.5975775992,"c":20.713058556,"v":459745.1012026697,"t":1729069200}
+{"o":20.713058556,"h":20.8584770741,"l":20.6743229029,"c":20.7903357263,"v":614677.3094848017,"t":1729072800}
+{"o":20.7903357263,"h":21.1282948374,"l":20.7179043807,"c":20.8017630953,"v":1550277.1261809033,"t":1729076400}
+{"o":20.8017630953,"h":20.8736207993,"l":20.6042342753,"c":20.7407504393,"v":1287672.6359390633,"t":1729080000}
+{"o":20.7407504393,"h":20.7996666439,"l":20.5270983248,"c":20.5913447019,"v":845613.1506890221,"t":1729083600}
+{"o":20.5913447019,"h":20.9294292181,"l":20.5613744799,"c":20.7020479586,"v":954693.1304834697,"t":1729087200}
+{"o":20.7020479586,"h":20.8038133679,"l":20.5543245461,"c":20.7694816992,"v":958820.0518339624,"t":1729090800}
+{"o":20.7694816992,"h":20.8043400706,"l":20.5640338319,"c":20.7174993178,"v":984008.0090887352,"t":1729094400}
+{"o":20.7174993178,"h":20.7709287522,"l":20.6410090287,"c":20.6904145593,"v":801502.0704425728,"t":1729098000}
+{"o":20.6904145593,"h":20.7128975478,"l":20.5964633867,"c":20.6062194427,"v":810483.6091574207,"t":1729101600}
+{"o":20.6062194427,"h":20.6448675889,"l":20.5574434048,"c":20.6043665173,"v":803285.2349778613,"t":1729105200}
+{"o":20.6043665173,"h":20.7092321016,"l":20.5499328755,"c":20.60137466,"v":803383.7482775153,"t":1729108800}
+{"o":20.60137466,"h":20.650661179,"l":20.4974829919,"c":20.5402193687,"v":685184.156109895,"t":1729112400}
+{"o":20.5402193687,"h":20.6916986961,"l":20.5335271144,"c":20.6615029035,"v":603877.001070176,"t":1729116000}
+{"o":20.6615029035,"h":20.6615029035,"l":20.5545201737,"c":20.5770050631,"v":697659.2486058061,"t":1729119600}
+{"o":20.5770050631,"h":20.7588227584,"l":20.5770050631,"c":20.6669506307,"v":758336.8164853234,"t":1729123200}
+{"o":20.6669506307,"h":20.7689376451,"l":20.407342174,"c":20.7506892799,"v":712938.7261768118,"t":1729126800}
+{"o":20.7506892799,"h":20.7748277117,"l":20.5247281095,"c":20.5259127877,"v":844118.2840813725,"t":1729130400}
+{"o":20.5259127877,"h":20.6522549178,"l":20.5031394567,"c":20.631990319,"v":749540.4093629377,"t":1729134000}
+{"o":20.631990319,"h":20.6515647832,"l":20.4236333336,"c":20.4452118055,"v":623684.8082199146,"t":1729137600}
+{"o":20.4452118055,"h":20.4958555623,"l":20.3260735042,"c":20.3727664836,"v":591094.9657184668,"t":1729141200}
+{"o":20.3727664836,"h":20.448456142,"l":20.3121097788,"c":20.3123099235,"v":562181.9392454979,"t":1729144800}
+{"o":20.3123099235,"h":20.3640454772,"l":20.1986182506,"c":20.3575236311,"v":599370.2699824813,"t":1729148400}
+{"o":20.3575236311,"h":20.4443539479,"l":20.290419314,"c":20.4388348221,"v":558264.8745206908,"t":1729152000}
+{"o":20.4388348221,"h":20.4677064085,"l":20.3768063812,"c":20.4149797002,"v":508162.6478709131,"t":1729155600}
+{"o":20.4149797002,"h":20.4491660437,"l":20.1900393655,"c":20.324932484,"v":572953.3265021851,"t":1729159200}
+{"o":20.324932484,"h":20.3503031737,"l":20.0162634098,"c":20.1773486149,"v":607458.4556436469,"t":1729162800}
+{"o":20.1773486149,"h":20.3435804695,"l":20.1456264382,"c":20.3435804695,"v":646533.1171653105,"t":1729166400}
+{"o":20.3435804695,"h":20.4413216914,"l":20.1949687416,"c":20.2865979074,"v":814937.1918266515,"t":1729170000}
+{"o":20.2865979074,"h":20.3161019785,"l":20.0091063776,"c":20.2702867921,"v":1017160.176356773,"t":1729173600}
+{"o":20.2702867921,"h":20.4176950384,"l":20.131565829,"c":20.3894783789,"v":938168.3163024742,"t":1729177200}
+{"o":20.3894783789,"h":20.3929194027,"l":20.0538144716,"c":20.1819216617,"v":818251.2952384807,"t":1729180800}
+{"o":20.1819216617,"h":20.2049134183,"l":19.9095586613,"c":19.9375465498,"v":924757.2565756135,"t":1729184400}
+{"o":19.9375465498,"h":19.9467641543,"l":19.6857762052,"c":19.8108676586,"v":941805.9017732732,"t":1729188000}
+{"o":19.8108676586,"h":19.9644762682,"l":19.7841608813,"c":19.9215131333,"v":765772.8457484718,"t":1729191600}
+{"o":19.9215131333,"h":20.0685418892,"l":19.9132847283,"c":19.9548318874,"v":716566.9633283977,"t":1729195200}
+{"o":19.9548318874,"h":20.0523676275,"l":19.9546234253,"c":20.0222633336,"v":621956.5050657204,"t":1729198800}
+{"o":20.0222633336,"h":20.134305711,"l":20.0222633336,"c":20.134305711,"v":561259.8941062391,"t":1729202400}
+{"o":20.134305711,"h":20.134305711,"l":20.0331967483,"c":20.0705186894,"v":495426.5556840419,"t":1729206000}
+{"o":20.0705186894,"h":20.1056315509,"l":19.9623658057,"c":19.9803478492,"v":597580.8467422948,"t":1729209600}
+{"o":19.9803478492,"h":20.3758257585,"l":19.9559323061,"c":20.3235802583,"v":699719.3382975957,"t":1729213200}
+{"o":20.3235802583,"h":20.4453683321,"l":20.2732972189,"c":20.4302128449,"v":700575.7817384717,"t":1729216800}
+{"o":20.4302128449,"h":20.4365581627,"l":20.2401786346,"c":20.2595359346,"v":674293.7851894364,"t":1729220400}
+{"o":20.2595359346,"h":20.3734134719,"l":20.2593018167,"c":20.3336430515,"v":587069.4345467519,"t":1729224000}
+{"o":20.3336430515,"h":20.4172656382,"l":20.3004370188,"c":20.4160495041,"v":648009.0253060297,"t":1729227600}
+{"o":20.4160495041,"h":20.5440048946,"l":20.3923376052,"c":20.4972411004,"v":672084.4624099213,"t":1729231200}
+{"o":20.4972411004,"h":20.5710868288,"l":20.4521937534,"c":20.5332809797,"v":700310.2910156909,"t":1729234800}
+{"o":20.5332809797,"h":20.5852706317,"l":20.4782339356,"c":20.500779888,"v":553241.9154926102,"t":1729238400}
+{"o":20.500779888,"h":20.5585753516,"l":20.4376209831,"c":20.4732605064,"v":600625.9111586345,"t":1729242000}
+{"o":20.4732605064,"h":20.535438799,"l":20.457277183,"c":20.4966570247,"v":510979.0802401484,"t":1729245600}
+{"o":20.4966570247,"h":20.5438350515,"l":20.3843569951,"c":20.4076687667,"v":593787.0997741297,"t":1729249200}
+{"o":20.4076687667,"h":20.4504996058,"l":20.2897432192,"c":20.328137004,"v":666231.6994287109,"t":1729252800}
+{"o":20.328137004,"h":20.5294034043,"l":20.3072034374,"c":20.5137851551,"v":744331.1954685056,"t":1729256400}
+{"o":20.5137851551,"h":20.6425023871,"l":20.4124396213,"c":20.5993086152,"v":987808.5961814965,"t":1729260000}
+{"o":20.5993086152,"h":20.7571982511,"l":20.4937658144,"c":20.6482353533,"v":865415.6978749475,"t":1729263600}
+{"o":20.6482353533,"h":20.8201010504,"l":20.5010713748,"c":20.7779436218,"v":858120.7066515289,"t":1729267200}
+{"o":20.7779436218,"h":20.8465688543,"l":20.7249638902,"c":20.7459704299,"v":940714.3518806529,"t":1729270800}
+{"o":20.7459704299,"h":20.9017220744,"l":20.7078600534,"c":20.8294125474,"v":835212.7108310943,"t":1729274400}
+{"o":20.8294125474,"h":20.8398325086,"l":20.6136613797,"c":20.6565637976,"v":722512.7514841658,"t":1729278000}
+{"o":20.6565637976,"h":20.6737802004,"l":20.5680947129,"c":20.6207978858,"v":628960.0830808615,"t":1729281600}
+{"o":20.6207978858,"h":20.647018915,"l":20.5170171739,"c":20.5937100238,"v":604924.068017324,"t":1729285200}
+{"o":20.5937100238,"h":20.5983194338,"l":20.528903947,"c":20.5885919545,"v":525355.2660020307,"t":1729288800}
+{"o":20.5885919545,"h":20.7008883189,"l":20.5797058149,"c":20.6740845906,"v":471365.2430241579,"t":1729292400}
+{"o":20.6740845906,"h":20.6954530033,"l":20.5976982983,"c":20.6109741983,"v":495062.8381884369,"t":1729296000}
+{"o":20.6109741983,"h":20.680788011,"l":20.5932819037,"c":20.5932819037,"v":597928.5492640649,"t":1729299600}
+{"o":20.5932819037,"h":20.6839520707,"l":20.5680205538,"c":20.6825710567,"v":585197.6639566846,"t":1729303200}
+{"o":20.6825710567,"h":20.813109359,"l":20.6142069387,"c":20.6164302034,"v":598478.6522792967,"t":1729306800}
+{"o":20.6164302034,"h":20.6879610541,"l":20.5671129661,"c":20.5680874719,"v":574975.2967982945,"t":1729310400}
+{"o":20.5680874719,"h":20.6782143722,"l":20.5678753539,"c":20.6697692782,"v":501289.1056131054,"t":1729314000}
+{"o":20.6697692782,"h":20.6954261362,"l":20.614753002,"c":20.6243182307,"v":479878.1202903892,"t":1729317600}
+{"o":20.6243182307,"h":20.6378745622,"l":20.5629485395,"c":20.6215066237,"v":546187.7435586366,"t":1729321200}
+{"o":20.6215066237,"h":20.6770420465,"l":20.6211763611,"c":20.6488203989,"v":681537.7312160106,"t":1729324800}
+{"o":20.6488203989,"h":20.6734577735,"l":20.6227746526,"c":20.6653805493,"v":664874.5765386939,"t":1729328400}
+{"o":20.6653805493,"h":20.6844769872,"l":20.5787497708,"c":20.6074973608,"v":682707.427095423,"t":1729332000}
+{"o":20.6074973608,"h":20.6513180087,"l":20.5048435834,"c":20.5319897734,"v":919588.2242329096,"t":1729335600}
+{"o":20.5319897734,"h":20.6569585252,"l":20.5203611155,"c":20.6310237362,"v":857371.841244389,"t":1729339200}
+{"o":20.6310237362,"h":20.6753218486,"l":20.5788158812,"c":20.6481899545,"v":830034.134895613,"t":1729342800}
+{"o":20.6481899545,"h":20.9460813052,"l":20.6446621559,"c":20.9411517344,"v":1278636.0380422571,"t":1729346400}
+{"o":20.9411517344,"h":21.0165755019,"l":20.7479067277,"c":20.8849163948,"v":1252614.3392345083,"t":1729350000}
+{"o":20.8849163948,"h":20.9411288468,"l":20.2784583874,"c":20.8232900529,"v":1399890.7405128316,"t":1729353600}
+{"o":20.8232900529,"h":20.8648677694,"l":20.6462751954,"c":20.7648694438,"v":844946.5503987679,"t":1729357200}
+{"o":20.7648694438,"h":20.8608834351,"l":20.6980554446,"c":20.7950434618,"v":1075304.8276231447,"t":1729360800}
+{"o":20.7950434618,"h":20.9291486224,"l":20.7845494749,"c":20.8565747254,"v":949273.4254242739,"t":1729364400}
+{"o":20.8565747254,"h":20.9305316312,"l":20.8316951863,"c":20.9200614996,"v":721510.335596004,"t":1729368000}
+{"o":20.9200614996,"h":21.061291285,"l":20.9108784419,"c":20.9489440448,"v":721177.3370541617,"t":1729371600}
+{"o":20.9489440448,"h":21.2060590262,"l":20.9333988757,"c":21.1953181233,"v":694738.7567626061,"t":1729375200}
+{"o":21.1953181233,"h":21.3207215889,"l":21.0623958624,"c":21.3133817274,"v":750073.050492011,"t":1729378800}
+{"o":21.3133817274,"h":21.4220299051,"l":21.1722647555,"c":21.1814354093,"v":770591.6066652251,"t":1729382400}
+{"o":21.1814354093,"h":21.2631033402,"l":21.0264242207,"c":21.1760942175,"v":739833.5067279942,"t":1729386000}
+{"o":21.1760942175,"h":21.2562750324,"l":21.1237406661,"c":21.1565844374,"v":585615.7632393028,"t":1729389600}
+{"o":21.1565844374,"h":21.2241263645,"l":21.1000461563,"c":21.218754028,"v":558970.9250128941,"t":1729393200}
+{"o":21.218754028,"h":21.3427195995,"l":21.1677141895,"c":21.2783947739,"v":553073.7537982706,"t":1729396800}
+{"o":21.2783947739,"h":21.4346805212,"l":21.1620633897,"c":21.2586324293,"v":586084.3918608228,"t":1729400400}
+{"o":21.2586324293,"h":21.2664539415,"l":21.15685407,"c":21.2423827985,"v":525340.5132502143,"t":1729404000}
+{"o":21.2423827985,"h":21.2736604486,"l":21.1702441994,"c":21.1859586665,"v":500506.3821856235,"t":1729407600}
+{"o":21.1859586665,"h":21.2557809263,"l":21.1309001485,"c":21.1839647451,"v":583789.618200062,"t":1729411200}
+{"o":21.1839647451,"h":21.2717132859,"l":21.1457157173,"c":21.2332436944,"v":445613.2633214548,"t":1729414800}
+{"o":21.2332436944,"h":21.2678015466,"l":21.1606552145,"c":21.1839529572,"v":516724.5486199924,"t":1729418400}
+{"o":21.1839529572,"h":21.2569984064,"l":21.1808856355,"c":21.2402091005,"v":671715.3664532085,"t":1729422000}
+{"o":21.2402091005,"h":21.2532860946,"l":21.1178859476,"c":21.12414988,"v":709140.5351583241,"t":1729425600}
+{"o":21.12414988,"h":21.180115991,"l":21.0246268129,"c":21.0939777294,"v":797236.860597362,"t":1729429200}
+{"o":21.0939777294,"h":21.5395278574,"l":21.092121401,"c":21.4518672317,"v":1000339.6182865888,"t":1729432800}
+{"o":21.4518672317,"h":21.4742982347,"l":21.1992110404,"c":21.3462252095,"v":799888.197446215,"t":1729436400}
+{"o":21.3462252095,"h":21.388443711,"l":21.2542867123,"c":21.3229779274,"v":771367.6734365614,"t":1729440000}
+{"o":21.3229779274,"h":21.4306692359,"l":21.2438601072,"c":21.3748071051,"v":736654.7883229209,"t":1729443600}
+{"o":21.3748071051,"h":21.5113857407,"l":21.3499280975,"c":21.4016987654,"v":717804.0694362919,"t":1729447200}
+{"o":21.4016987654,"h":21.4716241658,"l":21.2825381705,"c":21.3652571808,"v":657561.8601927825,"t":1729450800}
+{"o":21.3652571808,"h":21.7726090175,"l":21.2787913706,"c":21.6995259815,"v":706149.5132367144,"t":1729454400}
+{"o":21.6995259815,"h":21.8574082106,"l":21.6699537417,"c":21.8384149744,"v":788344.7600762177,"t":1729458000}
+{"o":21.8384149744,"h":22.3377672071,"l":21.7526013673,"c":22.2369102778,"v":1073867.1890963006,"t":1729461600}
+{"o":22.2369102778,"h":22.4374824995,"l":22.0055589953,"c":22.3239173906,"v":1010410.589060955,"t":1729465200}
+{"o":22.3239173906,"h":22.7240751592,"l":21.6116010187,"c":22.5059863719,"v":1146754.8073145594,"t":1729468800}
+{"o":22.5059863719,"h":22.7232460491,"l":22.4001046406,"c":22.6467156808,"v":986163.0989955154,"t":1729472400}
+{"o":22.6467156808,"h":22.7538773397,"l":22.3708547931,"c":22.4740343006,"v":1046834.5575854527,"t":1729476000}
+{"o":22.4740343006,"h":22.6464951859,"l":22.3533523712,"c":22.6127894999,"v":1438534.5173488522,"t":1729479600}
+{"o":22.6127894999,"h":22.8126751569,"l":22.3204901272,"c":22.7466748051,"v":962467.0475721916,"t":1729483200}
+{"o":22.7466748051,"h":22.9135828808,"l":22.5595075757,"c":22.6229569628,"v":891002.324743767,"t":1729486800}
+{"o":22.6229569628,"h":22.8268394595,"l":22.5008988026,"c":22.5565658228,"v":894925.9228447236,"t":1729490400}
+{"o":22.5565658228,"h":22.6683417239,"l":22.4624722417,"c":22.4928867859,"v":813039.07092044,"t":1729494000}
+{"o":22.4928867859,"h":22.6308944058,"l":22.110296422,"c":22.1906133556,"v":1126880.527188964,"t":1729497600}
+{"o":22.1906133556,"h":22.3124108688,"l":21.7391948249,"c":22.2184584367,"v":965540.7870533649,"t":1729501200}
+{"o":22.2184584367,"h":22.33174548,"l":22.0683610793,"c":22.1488649326,"v":726913.556510599,"t":1729504800}
+{"o":22.1488649326,"h":22.3733782975,"l":21.7835597271,"c":22.17981816,"v":705586.6161703295,"t":1729508400}
+{"o":22.17981816,"h":22.2769070118,"l":22.0496053923,"c":22.0919295408,"v":696523.3976496306,"t":1729512000}
+{"o":22.0919295408,"h":22.1549072808,"l":21.5428615266,"c":21.6892181889,"v":1129020.2834600031,"t":1729515600}
+{"o":21.6892181889,"h":21.9866051555,"l":21.0851400698,"c":21.9054756788,"v":983719.7049665111,"t":1729519200}
+{"o":21.9054756788,"h":22.0425996423,"l":21.7490244909,"c":22.0425996423,"v":829202.4270222377,"t":1729522800}
+{"o":22.0425996423,"h":22.047666183,"l":21.751753085,"c":21.9555045439,"v":937298.1232372626,"t":1729526400}
+{"o":21.9555045439,"h":22.1501188975,"l":21.9333083925,"c":22.0989126914,"v":1043503.5346612601,"t":1729530000}
+{"o":22.0989126914,"h":22.1564605496,"l":21.9857657262,"c":22.1011965264,"v":982794.1937437351,"t":1729533600}
+{"o":22.1011965264,"h":22.4183507317,"l":22.098755604,"c":22.3800366502,"v":992974.8315946161,"t":1729537200}
+{"o":22.3800366502,"h":22.3829733462,"l":22.1569626176,"c":22.2031311963,"v":780167.931460223,"t":1729540800}
+{"o":22.2031311963,"h":22.4251246317,"l":22.2027079001,"c":22.3415840788,"v":963499.9950953027,"t":1729544400}
+{"o":22.3415840788,"h":22.4260567603,"l":22.2627429182,"c":22.3875144526,"v":751328.0924705273,"t":1729548000}
+{"o":22.3875144526,"h":22.3875144526,"l":21.9957063153,"c":22.169138883,"v":756704.9829560759,"t":1729551600}
+{"o":22.169138883,"h":22.2101378212,"l":21.4302010774,"c":22.0545751615,"v":997995.957334864,"t":1729555200}
+{"o":22.0545751615,"h":22.3194057275,"l":21.8682980687,"c":22.27180998,"v":815570.331666428,"t":1729558800}
+{"o":22.27180998,"h":22.3859427803,"l":22.1309705633,"c":22.1364270953,"v":848169.5021576401,"t":1729562400}
+{"o":22.1364270953,"h":22.2109403453,"l":21.9098142347,"c":22.1906225247,"v":880126.6241830852,"t":1729566000}
+{"o":22.1906225247,"h":22.4621337078,"l":22.1584412898,"c":22.3100211529,"v":881430.9109251716,"t":1729569600}
+{"o":22.3100211529,"h":22.6781396656,"l":22.2784366573,"c":22.4678459446,"v":838680.6441296515,"t":1729573200}
+{"o":22.4678459446,"h":22.5763543852,"l":22.421585709,"c":22.439835911,"v":763400.4484467702,"t":1729576800}
+{"o":22.439835911,"h":22.4775006586,"l":22.2581852462,"c":22.2818468774,"v":841407.1243221503,"t":1729580400}
+{"o":22.2818468774,"h":22.2959211638,"l":21.8698718335,"c":22.088816017,"v":897627.07475028,"t":1729584000}
+{"o":22.088816017,"h":22.1072897925,"l":21.8153513128,"c":21.9958423741,"v":862128.294694597,"t":1729587600}
+{"o":21.9958423741,"h":22.2130389661,"l":21.8874460113,"c":22.1879538707,"v":721737.9938859025,"t":1729591200}
+{"o":22.1879538707,"h":22.549030461,"l":22.1697993829,"c":22.3831010888,"v":783926.9399876712,"t":1729594800}
+{"o":22.3831010888,"h":22.5817075608,"l":22.0897316389,"c":22.1592060707,"v":917264.9495038571,"t":1729598400}
+{"o":22.1592060707,"h":22.2835341479,"l":21.9682649838,"c":22.14781496,"v":912543.8485269181,"t":1729602000}
+{"o":22.14781496,"h":22.8422009151,"l":22.0850415066,"c":22.6781313325,"v":1160764.8104019496,"t":1729605600}
+{"o":22.6781313325,"h":22.8067171705,"l":22.1381456628,"c":22.3737968016,"v":1140119.8867557684,"t":1729609200}
+{"o":22.3737968016,"h":22.4264217405,"l":22.0199283948,"c":22.1498728917,"v":939495.2683996807,"t":1729612800}
+{"o":22.1498728917,"h":22.5137791384,"l":21.9098121346,"c":22.2930498108,"v":893685.8536852075,"t":1729616400}
+{"o":22.2930498108,"h":22.677425485,"l":22.1515993962,"c":22.3986323329,"v":899063.8195901397,"t":1729620000}
+{"o":22.3986323329,"h":22.5478842346,"l":22.3221745442,"c":22.4690147674,"v":842268.7093856756,"t":1729623600}
+{"o":22.4690147674,"h":22.5158983304,"l":22.3737724629,"c":22.4345048475,"v":802636.3685571972,"t":1729627200}
+{"o":22.4345048475,"h":22.4506185649,"l":22.2771891692,"c":22.3419789048,"v":745204.6337976187,"t":1729630800}
+{"o":22.3419789048,"h":22.5608201548,"l":22.3141897386,"c":22.5305605438,"v":687269.1229945858,"t":1729634400}
+{"o":22.5305605438,"h":22.558704096,"l":22.0676711329,"c":22.3503770159,"v":684035.0020608279,"t":1729638000}
+{"o":22.3503770159,"h":22.3925036779,"l":22.1072286876,"c":22.1543190526,"v":663634.6052173255,"t":1729641600}
+{"o":22.1543190526,"h":22.3324832225,"l":22.1467375573,"c":22.3136168006,"v":667767.5434957354,"t":1729645200}
+{"o":22.3136168006,"h":22.3369762466,"l":22.1192823534,"c":22.1421177955,"v":758615.4622269486,"t":1729648800}
+{"o":22.1421177955,"h":22.1949968999,"l":21.9431369347,"c":22.0648836566,"v":804218.3018414665,"t":1729652400}
+{"o":22.0648836566,"h":22.1558735725,"l":21.9984259534,"c":22.120751787,"v":695887.0836628006,"t":1729656000}
+{"o":22.120751787,"h":22.1879146597,"l":21.9096007319,"c":21.9963195282,"v":716831.965329517,"t":1729659600}
+{"o":21.9963195282,"h":22.1892324748,"l":21.9741239264,"c":22.0266178202,"v":646043.1463138619,"t":1729663200}
+{"o":22.0266178202,"h":22.0951097563,"l":21.9566877281,"c":22.0951097563,"v":711827.5280193497,"t":1729666800}
+{"o":22.0951097563,"h":22.1836545736,"l":21.9379508044,"c":21.9834066701,"v":1076073.6730953001,"t":1729670400}
+{"o":21.9834066701,"h":22.1394075918,"l":21.8876593634,"c":22.0901235207,"v":949339.1727110035,"t":1729674000}
+{"o":22.0901235207,"h":22.2361098942,"l":22.0653838702,"c":22.0909848176,"v":876594.0110694662,"t":1729677600}
+{"o":22.0909848176,"h":22.2534601175,"l":22.0662347081,"c":22.1834377392,"v":838721.7046299699,"t":1729681200}
+{"o":22.1834377392,"h":22.2773363567,"l":21.998955336,"c":22.1967112767,"v":1110968.2720678737,"t":1729684800}
+{"o":22.1967112767,"h":22.6180098591,"l":22.1557895174,"c":22.539313764,"v":1175916.0661182757,"t":1729688400}
+{"o":22.539313764,"h":22.5683883948,"l":22.301814624,"c":22.37680633,"v":1365998.241025364,"t":1729692000}
+{"o":22.37680633,"h":22.4770788382,"l":22.046697811,"c":22.4047530407,"v":1645382.5201766142,"t":1729695600}
+{"o":22.4047530407,"h":22.4718007082,"l":22.0388266011,"c":22.073005164,"v":1279611.2815534093,"t":1729699200}
+{"o":22.073005164,"h":22.3000597653,"l":22.0484737511,"c":22.1566742688,"v":1409557.5298950879,"t":1729702800}
+{"o":22.1566742688,"h":22.6651786759,"l":21.768970304,"c":22.6157121862,"v":1407107.6827178842,"t":1729706400}
+{"o":22.6157121862,"h":23.1437391255,"l":22.4972482672,"c":23.052449924,"v":1265961.4757149178,"t":1729710000}
+{"o":23.052449924,"h":23.442552129,"l":22.9036129745,"c":23.1353236587,"v":1155722.0149184132,"t":1729713600}
+{"o":23.1353236587,"h":23.2375890295,"l":22.6813288413,"c":22.7920869274,"v":1125245.0302906053,"t":1729717200}
+{"o":22.7920869274,"h":22.9793447083,"l":21.8912809305,"c":22.7857855731,"v":1061649.2305025097,"t":1729720800}
+{"o":22.7857855731,"h":22.9396445548,"l":22.7328440015,"c":22.7735513478,"v":898445.4243376398,"t":1729724400}
+{"o":22.7735513478,"h":23.0854701775,"l":21.8880788048,"c":23.0405698123,"v":972981.8718487415,"t":1729728000}
+{"o":23.0405698123,"h":23.2714663802,"l":22.8863917553,"c":23.0514143639,"v":981996.6190900686,"t":1729731600}
+{"o":23.0514143639,"h":23.5283204496,"l":22.953288826,"c":23.2619010785,"v":1172341.2020616513,"t":1729735200}
+{"o":23.2619010785,"h":23.3570197359,"l":23.0875930468,"c":23.2159417397,"v":1213879.2762565282,"t":1729738800}
+{"o":23.2159417397,"h":23.363019099,"l":23.1177010087,"c":23.130308687,"v":1005709.671671199,"t":1729742400}
+{"o":23.130308687,"h":23.2487581207,"l":22.9574940856,"c":23.0820750716,"v":786586.5739387315,"t":1729746000}
+{"o":23.0820750716,"h":23.2193525639,"l":23.00444659,"c":23.1158755742,"v":914362.0170577454,"t":1729749600}
+{"o":23.1158755742,"h":23.2613532345,"l":23.0506118578,"c":23.130853771,"v":919301.2497037681,"t":1729753200}
+{"o":23.130853771,"h":23.2849188333,"l":22.9281462211,"c":22.9406500285,"v":960956.5615373837,"t":1729756800}
+{"o":22.9406500285,"h":23.0504638784,"l":22.704044773,"c":22.8894613893,"v":1026577.5198315701,"t":1729760400}
+{"o":22.8894613893,"h":23.1028319324,"l":22.8022132961,"c":23.0562259285,"v":830976.5282699867,"t":1729764000}
+{"o":23.0562259285,"h":23.2097895815,"l":22.9849455845,"c":23.1847806119,"v":979709.1842180337,"t":1729767600}
+{"o":23.1847806119,"h":23.4734153332,"l":23.1416106064,"c":23.2604693678,"v":1016618.9706127618,"t":1729771200}
+{"o":23.2604693678,"h":23.6469387653,"l":23.2068579934,"c":23.4376930531,"v":1185308.1463074493,"t":1729774800}
+{"o":23.4376930531,"h":23.6058888408,"l":23.2554306191,"c":23.4256047564,"v":1155837.1211475395,"t":1729778400}
+{"o":23.4256047564,"h":23.7783154991,"l":23.2718786606,"c":23.392832835,"v":1174051.4736993185,"t":1729782000}
+{"o":23.392832835,"h":23.8230016015,"l":23.2824826539,"c":23.5673162649,"v":984417.7603919765,"t":1729785600}
+{"o":23.5673162649,"h":23.6308892465,"l":22.2392947756,"c":23.3871682774,"v":990110.2600756603,"t":1729789200}
+{"o":23.3871682774,"h":23.5497322625,"l":23.3058530218,"c":23.5020589587,"v":972569.9557032433,"t":1729792800}
+{"o":23.5020589587,"h":23.6884887795,"l":23.433160401,"c":23.6565412488,"v":1023060.3704595808,"t":1729796400}
+{"o":23.6565412488,"h":23.8724697629,"l":23.3377538909,"c":23.6537190667,"v":1040729.6440123298,"t":1729800000}
+{"o":23.6537190667,"h":23.8301324609,"l":23.554549086,"c":23.7337016954,"v":1071637.5357724649,"t":1729803600}
+{"o":23.7337016954,"h":23.9384737564,"l":23.6856517919,"c":23.8407418294,"v":1243516.9448032521,"t":1729807200}
+{"o":23.8407418294,"h":23.9039640704,"l":23.3518450466,"c":23.5904978213,"v":1048712.1011818976,"t":1729810800}
+{"o":23.5904978213,"h":23.7117004656,"l":23.4942793965,"c":23.5679874775,"v":1029351.7477716617,"t":1729814400}
+{"o":23.5679874775,"h":23.6223579182,"l":23.3539732676,"c":23.4429217256,"v":924785.5125836945,"t":1729818000}
+{"o":23.4429217256,"h":23.5463411422,"l":23.3548018557,"c":23.43339976,"v":767641.3532984271,"t":1729821600}
+{"o":23.43339976,"h":23.5246461013,"l":23.1448266355,"c":23.2904446952,"v":893955.024212484,"t":1729825200}
+{"o":23.2904446952,"h":23.3433535139,"l":23.0479313786,"c":23.0896114296,"v":765193.8882627669,"t":1729828800}
+{"o":23.0896114296,"h":23.2173044194,"l":22.9885708527,"c":23.1774268431,"v":657190.8262329516,"t":1729832400}
+{"o":23.1774268431,"h":23.2649171506,"l":23.1151944454,"c":23.1539440951,"v":845832.7546748252,"t":1729836000}
+{"o":23.1539440951,"h":23.1914826204,"l":22.8565976191,"c":22.9235786855,"v":799233.3191766277,"t":1729839600}
+{"o":22.9235786855,"h":23.0482284951,"l":22.7811137378,"c":22.9844564022,"v":1199713.7811721689,"t":1729843200}
+{"o":22.9844564022,"h":23.1093045189,"l":22.7733707035,"c":23.0877604839,"v":895213.0223364293,"t":1729846800}
+{"o":23.0877604839,"h":23.18256136,"l":22.981821139,"c":23.1363734262,"v":921322.2986715981,"t":1729850400}
+{"o":23.1363734262,"h":23.2220677241,"l":23.0911329963,"c":23.1634768273,"v":706583.7801687167,"t":1729854000}
+{"o":23.1634768273,"h":23.2718489602,"l":23.1003559816,"c":23.1370936465,"v":770922.0529267016,"t":1729857600}
+{"o":23.1370936465,"h":23.3801021402,"l":23.0535091338,"c":23.356565161,"v":917035.6563672549,"t":1729861200}
+{"o":23.356565161,"h":23.6769223158,"l":23.2600319773,"c":23.435843492,"v":1103049.4639827937,"t":1729864800}
+{"o":23.435843492,"h":23.5962068926,"l":22.6859346503,"c":22.9993809998,"v":1197218.3063822044,"t":1729868400}
+{"o":22.9993809998,"h":23.1799031374,"l":22.727990918,"c":22.9411852636,"v":1318634.1990723202,"t":1729872000}
+{"o":22.9411852636,"h":23.0595930933,"l":22.187084587,"c":22.3874138253,"v":1359302.9497102089,"t":1729875600}
+{"o":22.3874138253,"h":22.8728768328,"l":21.9723085966,"c":22.5717464944,"v":1922036.8263842787,"t":1729879200}
+{"o":22.5717464944,"h":22.6595469644,"l":22.0997061813,"c":22.3797719518,"v":1286853.1962966786,"t":1729882800}
+{"o":22.3797719518,"h":22.4888089766,"l":21.9990126711,"c":22.2533290757,"v":990976.3492883884,"t":1729886400}
+{"o":22.2533290757,"h":22.4748292165,"l":22.1872705521,"c":22.4035330097,"v":898517.4935410687,"t":1729890000}
+{"o":22.4035330097,"h":22.4902190362,"l":21.7922649806,"c":21.8196261096,"v":860192.2272475981,"t":1729893600}
+{"o":21.8196261096,"h":22.0256333024,"l":21.2284496139,"c":21.9657260535,"v":1931919.3540147038,"t":1729897200}
+{"o":21.9657260535,"h":22.101396888,"l":21.8210739165,"c":21.9621054741,"v":1190016.8227107648,"t":1729900800}
+{"o":21.9621054741,"h":22.021224148,"l":21.75658692,"c":21.75658692,"v":762283.2370345498,"t":1729904400}
+{"o":21.75658692,"h":22.1009546659,"l":21.6429028962,"c":21.9553676416,"v":778504.7446962447,"t":1729908000}
+{"o":21.9553676416,"h":22.10162099,"l":21.8657237235,"c":22.0665191523,"v":644948.1947208565,"t":1729911600}
+{"o":22.0665191523,"h":22.2009218363,"l":22.0241167296,"c":22.19306387,"v":655633.4131556661,"t":1729915200}
+{"o":22.19306387,"h":22.4035329781,"l":22.1473996905,"c":22.2330695616,"v":634399.3319265189,"t":1729918800}
+{"o":22.2330695616,"h":22.4652303862,"l":22.1761026969,"c":22.4467501469,"v":777250.1209005656,"t":1729922400}
+{"o":22.4467501469,"h":22.5442925137,"l":22.223284039,"c":22.3105350281,"v":778042.5193555183,"t":1729926000}
+{"o":22.3105350281,"h":22.4848558438,"l":22.2925708507,"c":22.4424891177,"v":707254.6709929829,"t":1729929600}
+{"o":22.4424891177,"h":22.5969210876,"l":22.4034633201,"c":22.5350108749,"v":746396.5491985306,"t":1729933200}
+{"o":22.5350108749,"h":22.6973832213,"l":22.3257523747,"c":22.5591367311,"v":869174.0267647388,"t":1729936800}
+{"o":22.5591367311,"h":22.713731599,"l":22.4273188414,"c":22.479185622,"v":749898.4339629196,"t":1729940400}
+{"o":22.479185622,"h":22.6039641673,"l":22.4269993531,"c":22.5232535811,"v":697360.1922490905,"t":1729944000}
+{"o":22.5232535811,"h":22.5582126669,"l":22.3223099123,"c":22.3955754866,"v":697850.5394269702,"t":1729947600}
+{"o":22.3955754866,"h":22.4681267344,"l":22.2926030772,"c":22.3479670324,"v":945199.2549022866,"t":1729951200}
+{"o":22.3479670324,"h":22.6208412956,"l":22.2946917911,"c":22.4700719686,"v":855239.33617892,"t":1729954800}
+{"o":22.4700719686,"h":22.6211180931,"l":22.412050521,"c":22.5509068719,"v":695358.7633288716,"t":1729958400}
+{"o":22.5509068719,"h":22.6840928176,"l":22.4268304021,"c":22.6640359788,"v":737420.569063688,"t":1729962000}
+{"o":22.6640359788,"h":22.7032318024,"l":22.556478793,"c":22.6347194035,"v":793037.4100874368,"t":1729965600}
+{"o":22.6347194035,"h":22.9503620725,"l":22.6347194035,"c":22.8550892488,"v":753419.664526645,"t":1729969200}
+{"o":22.8550892488,"h":23.0660047624,"l":22.8389363303,"c":22.9902169325,"v":751010.4384230352,"t":1729972800}
+{"o":22.9902169325,"h":23.087412874,"l":22.7888145782,"c":22.8296323898,"v":747258.5306184163,"t":1729976400}
+{"o":22.8296323898,"h":22.9305328535,"l":22.7671451205,"c":22.8390337131,"v":629012.3393754916,"t":1729980000}
+{"o":22.8390337131,"h":22.8618319181,"l":22.7212382023,"c":22.7654758624,"v":522581.4941951139,"t":1729983600}
+{"o":22.7654758624,"h":22.817262628,"l":22.6000960508,"c":22.7395209484,"v":641657.9970088608,"t":1729987200}
+{"o":22.7395209484,"h":23.0829214619,"l":22.6802201861,"c":22.975035018,"v":725266.7169969608,"t":1729990800}
+{"o":22.975035018,"h":23.090685455,"l":22.8153756356,"c":22.8595130836,"v":712985.437450798,"t":1729994400}
+{"o":22.8595130836,"h":22.9733831985,"l":22.7456765586,"c":22.9270182014,"v":611866.4423676205,"t":1729998000}
+{"o":22.9270182014,"h":23.0093004685,"l":22.8713241184,"c":22.9833310724,"v":556814.9129650713,"t":1730001600}
+{"o":22.9833310724,"h":23.0665799758,"l":22.9155023306,"c":22.9944194698,"v":517210.1731946305,"t":1730005200}
+{"o":22.9944194698,"h":23.1038931997,"l":22.9430700779,"c":23.1015088331,"v":550015.6793671983,"t":1730008800}
+{"o":23.1015088331,"h":23.324181625,"l":23.0147619587,"c":23.0866440961,"v":557222.0871358482,"t":1730012400}
+{"o":23.0866440961,"h":23.3899020716,"l":23.0694041829,"c":23.3608522213,"v":654596.473602439,"t":1730016000}
+{"o":23.3608522213,"h":23.3858193262,"l":23.1495110404,"c":23.2710536344,"v":737845.4440744891,"t":1730019600}
+{"o":23.2710536344,"h":23.2859340036,"l":23.1248026919,"c":23.1479792885,"v":675888.3407187782,"t":1730023200}
+{"o":23.1479792885,"h":23.3181448213,"l":23.1160640309,"c":23.1972305653,"v":641067.8749325959,"t":1730026800}
+{"o":23.1972305653,"h":23.5579599021,"l":23.1939367725,"c":23.4247197947,"v":907169.9090112147,"t":1730030400}
+{"o":23.4247197947,"h":23.558349141,"l":23.3329185874,"c":23.4553150573,"v":894324.7038993991,"t":1730034000}
+{"o":23.4553150573,"h":23.6008364957,"l":23.4128624545,"c":23.5061028355,"v":898651.0531645096,"t":1730037600}
+{"o":23.5061028355,"h":23.6753158909,"l":23.4056317394,"c":23.4419495943,"v":820709.7473575651,"t":1730041200}
+{"o":23.4419495943,"h":23.5535991674,"l":23.258467097,"c":23.5475793314,"v":787730.6355266077,"t":1730044800}
+{"o":23.5475793314,"h":23.8165070986,"l":23.4681188746,"c":23.4754152546,"v":814662.177832535,"t":1730048400}
+{"o":23.4754152546,"h":23.6367643634,"l":23.4208059226,"c":23.4331418217,"v":756662.5766391328,"t":1730052000}
+{"o":23.4331418217,"h":23.633472114,"l":23.3618158561,"c":23.613663638,"v":842010.5444966805,"t":1730055600}
+{"o":23.613663638,"h":23.7237263224,"l":23.5338036394,"c":23.5716832126,"v":809374.5619634945,"t":1730059200}
+{"o":23.5716832126,"h":23.7284804474,"l":23.5310601104,"c":23.6007523238,"v":887239.4766081653,"t":1730062800}
+{"o":23.6007523238,"h":23.7475745429,"l":23.6007523238,"c":23.6876660343,"v":818859.8733198716,"t":1730066400}
+{"o":23.6876660343,"h":23.7565425844,"l":23.5407127449,"c":23.5454897499,"v":726918.0703852964,"t":1730070000}
+{"o":23.5454897499,"h":23.6133445456,"l":23.4217259696,"c":23.4595992677,"v":673068.7455611962,"t":1730073600}
+{"o":23.4595992677,"h":23.5291840831,"l":23.1840745553,"c":23.4173296786,"v":574704.0630374313,"t":1730077200}
+{"o":23.4173296786,"h":23.4694116751,"l":23.2964781135,"c":23.3401042644,"v":685615.1424315808,"t":1730080800}
+{"o":23.3401042644,"h":23.5511604974,"l":23.3231722669,"c":23.4196633204,"v":740743.7953576297,"t":1730084400}
+{"o":23.4196633204,"h":23.426841732,"l":23.1630144783,"c":23.3537488978,"v":706959.2237710882,"t":1730088000}
+{"o":23.3537488978,"h":23.3688600433,"l":23.065044427,"c":23.2395898964,"v":771928.2448009535,"t":1730091600}
+{"o":23.2395898964,"h":23.2830207132,"l":23.1043031782,"c":23.2532036224,"v":599047.5825855152,"t":1730095200}
+{"o":23.2532036224,"h":23.5453407225,"l":23.2354109009,"c":23.4118839739,"v":728518.2040911873,"t":1730098800}
+{"o":23.4118839739,"h":23.6416915427,"l":23.4027746961,"c":23.5666474671,"v":791594.985072323,"t":1730102400}
+{"o":23.5666474671,"h":23.728730768,"l":23.5122903631,"c":23.686412632,"v":621490.7217634267,"t":1730106000}
+{"o":23.686412632,"h":23.8176104766,"l":23.6165555873,"c":23.6185208864,"v":695131.5494035837,"t":1730109600}
+{"o":23.6185208864,"h":23.7796829312,"l":23.4969706557,"c":23.5841684284,"v":683573.6348123461,"t":1730113200}
+{"o":23.5841684284,"h":23.7409057266,"l":23.1356562334,"c":23.6727313527,"v":778626.2958790774,"t":1730116800}
+{"o":23.6727313527,"h":23.7403314539,"l":23.3304043434,"c":23.3586272907,"v":819955.4497743192,"t":1730120400}
+{"o":23.3586272907,"h":23.5459417179,"l":23.0851282727,"c":23.3320538874,"v":884844.0104967288,"t":1730124000}
+{"o":23.3320538874,"h":23.3652719664,"l":23.0556010828,"c":23.117879704,"v":851378.1894986914,"t":1730127600}
+{"o":23.117879704,"h":23.4138330641,"l":23.0358773758,"c":23.1806306156,"v":944443.385915884,"t":1730131200}
+{"o":23.1806306156,"h":23.5237055561,"l":22.8996394649,"c":23.3061836365,"v":1106341.4876364574,"t":1730134800}
+{"o":23.3061836365,"h":23.4621817514,"l":23.2866065827,"c":23.3882395024,"v":853221.878916247,"t":1730138400}
+{"o":23.3882395024,"h":23.7608614457,"l":23.357116924,"c":23.5297449763,"v":995173.8476484646,"t":1730142000}
+{"o":23.5297449763,"h":23.5700312047,"l":23.3838154892,"c":23.5516494686,"v":811825.8193906968,"t":1730145600}
+{"o":23.5516494686,"h":23.7745093006,"l":23.5142424314,"c":23.6916301947,"v":697764.8493748039,"t":1730149200}
+{"o":23.6916301947,"h":23.9734542214,"l":23.6545769612,"c":23.8218163315,"v":1058347.0393365012,"t":1730152800}
+{"o":23.8218163315,"h":23.9294570444,"l":23.6670748842,"c":23.7748011135,"v":834045.362491695,"t":1730156400}
+{"o":23.7748011135,"h":23.8997960586,"l":23.6494149003,"c":23.8240442909,"v":705325.5151634058,"t":1730160000}
+{"o":23.8240442909,"h":23.8318516807,"l":23.6170055076,"c":23.7721334307,"v":788452.7696051213,"t":1730163600}
+{"o":23.7721334307,"h":24.4264284307,"l":23.6810736092,"c":24.1128488655,"v":1204322.7017640891,"t":1730167200}
+{"o":24.1128488655,"h":24.3597259902,"l":23.9673285611,"c":24.2360933469,"v":822015.4366649179,"t":1730170800}
+{"o":24.2360933469,"h":24.3654839334,"l":24.152637516,"c":24.2568001035,"v":667846.1434552119,"t":1730174400}
+{"o":24.2568001035,"h":24.2658310819,"l":24.0030662479,"c":24.1228066816,"v":759281.5214870139,"t":1730178000}
+{"o":24.1228066816,"h":24.1677766463,"l":23.9993383935,"c":24.0444414978,"v":628309.6978031418,"t":1730181600}
+{"o":24.0444414978,"h":24.1196149042,"l":23.8957079948,"c":24.0161283619,"v":650723.8045815884,"t":1730185200}
+{"o":24.0161283619,"h":24.2219531034,"l":23.9369865299,"c":24.138016219,"v":640784.3775832416,"t":1730188800}
+{"o":24.138016219,"h":24.203015898,"l":24.0424417815,"c":24.1413445427,"v":622469.9353565404,"t":1730192400}
+{"o":24.1413445427,"h":24.1980736749,"l":24.0181507399,"c":24.1383984907,"v":567804.5454568493,"t":1730196000}
+{"o":24.1383984907,"h":24.2511829934,"l":24.0442142192,"c":24.121558589,"v":684750.0350104985,"t":1730199600}
+{"o":24.121558589,"h":24.1960064563,"l":23.896185503,"c":23.9012709072,"v":755766.1756031835,"t":1730203200}
+{"o":23.9012709072,"h":24.0404894339,"l":23.7821423432,"c":23.985915203,"v":790565.0306553008,"t":1730206800}
+{"o":23.985915203,"h":24.1037984563,"l":23.7935690539,"c":23.9289515705,"v":1068074.8516430305,"t":1730210400}
+{"o":23.9289515705,"h":24.1468775473,"l":23.8254026165,"c":24.0718094453,"v":1069074.3382757145,"t":1730214000}
+{"o":24.0718094453,"h":24.5602781288,"l":24.0392623775,"c":24.3373528175,"v":1304799.1641319266,"t":1730217600}
+{"o":24.3373528175,"h":24.5142025812,"l":23.9882725322,"c":24.1340093129,"v":1017215.874969652,"t":1730221200}
+{"o":24.1340093129,"h":24.2937348724,"l":24.0236560661,"c":24.1837782145,"v":1066764.560600884,"t":1730224800}
+{"o":24.1837782145,"h":24.2814204114,"l":23.6595022111,"c":23.7622101044,"v":1147809.8879023546,"t":1730228400}
+{"o":23.7622101044,"h":23.8726257296,"l":23.5142017604,"c":23.8060969784,"v":900752.3372237289,"t":1730232000}
+{"o":23.8060969784,"h":23.9582419232,"l":23.7079630087,"c":23.8400027806,"v":667634.7012828236,"t":1730235600}
+{"o":23.8400027806,"h":24.0637101611,"l":23.8207722831,"c":23.954777734,"v":717569.3915910893,"t":1730239200}
+{"o":23.954777734,"h":24.0295415962,"l":23.8475175525,"c":23.9225966985,"v":620222.7946810659,"t":1730242800}
+{"o":23.9225966985,"h":23.9734625055,"l":23.6998828154,"c":23.8227072839,"v":620203.4557731372,"t":1730246400}
+{"o":23.8227072839,"h":24.0093474697,"l":23.5821933219,"c":23.9879592521,"v":675068.5604795768,"t":1730250000}
+{"o":23.9879592521,"h":24.1233038295,"l":23.8729691421,"c":23.9569485277,"v":633249.6981223089,"t":1730253600}
+{"o":23.9569485277,"h":24.0709246795,"l":23.9153703396,"c":24.0176404678,"v":645156.6032684802,"t":1730257200}
+{"o":24.0176404678,"h":24.1201802768,"l":23.9469175885,"c":24.0964513986,"v":512791.5637150251,"t":1730260800}
+{"o":24.0964513986,"h":24.2643475887,"l":23.9574163047,"c":24.0051668104,"v":566704.6604381171,"t":1730264400}
+{"o":24.0051668104,"h":24.1196967743,"l":23.8214376849,"c":23.846046359,"v":579918.2860108056,"t":1730268000}
+{"o":23.846046359,"h":23.9287235443,"l":23.7682167911,"c":23.8306979123,"v":580573.9713412076,"t":1730271600}
+{"o":23.8306979123,"h":23.9228628648,"l":23.7147376035,"c":23.728803623,"v":691933.6215690797,"t":1730275200}
+{"o":23.728803623,"h":23.8415591303,"l":23.6938588128,"c":23.7600241684,"v":507912.4022084267,"t":1730278800}
+{"o":23.7600241684,"h":23.773908646,"l":23.6275037848,"c":23.6376748464,"v":495835.1466393208,"t":1730282400}
+{"o":23.6376748464,"h":23.6691339704,"l":23.3799020667,"c":23.4262884699,"v":651845.5971924391,"t":1730286000}
+{"o":23.4262884699,"h":23.4846678398,"l":23.281562561,"c":23.4121675818,"v":667282.4531032733,"t":1730289600}
+{"o":23.4121675818,"h":23.558946269,"l":23.1996761469,"c":23.535722537,"v":740975.2894576379,"t":1730293200}
+{"o":23.535722537,"h":23.6521857652,"l":23.4024762977,"c":23.4565055153,"v":792185.0599738817,"t":1730296800}
+{"o":23.4565055153,"h":23.4776504115,"l":22.9878201657,"c":23.2033017903,"v":912819.6984507939,"t":1730300400}
+{"o":23.2033017903,"h":23.3845549955,"l":23.0176689281,"c":23.3503909503,"v":867628.6821607933,"t":1730304000}
+{"o":23.3503909503,"h":23.4065065495,"l":23.2697192669,"c":23.3924800101,"v":885488.0576609122,"t":1730307600}
+{"o":23.3924800101,"h":23.449794797,"l":23.1581435954,"c":23.2189111184,"v":929626.4764159203,"t":1730311200}
+{"o":23.2189111184,"h":23.3165058463,"l":23.1195171335,"c":23.2551481161,"v":712562.1806136,"t":1730314800}
+{"o":23.2551481161,"h":23.5951614466,"l":23.1024420645,"c":23.5690314421,"v":856976.748905464,"t":1730318400}
+{"o":23.5690314421,"h":23.6182021869,"l":23.1818117983,"c":23.3650412443,"v":765988.0797174626,"t":1730322000}
+{"o":23.3650412443,"h":23.4301385106,"l":23.3074109736,"c":23.3927502694,"v":559674.8568149412,"t":1730325600}
+{"o":23.3927502694,"h":23.502597693,"l":23.3143901954,"c":23.3278040115,"v":470938.5040894707,"t":1730329200}
+{"o":23.3278040115,"h":23.4121825594,"l":23.2846215455,"c":23.3867746218,"v":471339.474584161,"t":1730332800}
+{"o":23.3867746218,"h":23.4979060884,"l":23.2609362072,"c":23.4234272339,"v":576609.9597961444,"t":1730336400}
+{"o":23.4234272339,"h":23.5581182214,"l":23.345758301,"c":23.4550202279,"v":605929.7325171381,"t":1730340000}
+{"o":23.4550202279,"h":23.4918071032,"l":23.1642898044,"c":23.2565302034,"v":519470.618458293,"t":1730343600}
+{"o":23.2565302034,"h":23.3860545464,"l":23.2329545485,"c":23.358303868,"v":495502.1092455161,"t":1730347200}
+{"o":23.358303868,"h":23.4776815108,"l":23.3282580875,"c":23.369507229,"v":499945.2424038043,"t":1730350800}
+{"o":23.369507229,"h":23.3883770504,"l":23.126313465,"c":23.166019541,"v":479471.9156588942,"t":1730354400}
+{"o":23.166019541,"h":23.3277362483,"l":23.1007936916,"c":23.2778358967,"v":441775.101328245,"t":1730358000}
+{"o":23.2778358967,"h":23.2878038246,"l":23.1130603969,"c":23.2372809232,"v":494676.7961966927,"t":1730361600}
+{"o":23.2372809232,"h":23.4047809652,"l":23.20973759,"c":23.3778969319,"v":450759.1375631333,"t":1730365200}
+{"o":23.3778969319,"h":23.5549176837,"l":23.2954054154,"c":23.5171716706,"v":537173.7164573178,"t":1730368800}
+{"o":23.5171716706,"h":23.5230368328,"l":23.2943847315,"c":23.3467163237,"v":522908.8156953331,"t":1730372400}
+{"o":23.3467163237,"h":23.4045969913,"l":23.1867310335,"c":23.2458798607,"v":702004.8216585068,"t":1730376000}
+{"o":23.2458798607,"h":23.2738963011,"l":22.7915962687,"c":22.9318965452,"v":904536.6135881776,"t":1730379600}
+{"o":22.9318965452,"h":22.9586357244,"l":22.506781455,"c":22.7320925177,"v":1198803.4381742987,"t":1730383200}
+{"o":22.7320925177,"h":23.033075074,"l":22.7073028939,"c":22.7523243669,"v":972677.8499303682,"t":1730386800}
+{"o":22.7523243669,"h":22.765286773,"l":22.559412337,"c":22.6337970535,"v":801380.9370986493,"t":1730390400}
+{"o":22.6337970535,"h":22.8322174941,"l":22.587564474,"c":22.7090222995,"v":775778.6098881052,"t":1730394000}
+{"o":22.7090222995,"h":22.7364354635,"l":22.4644739832,"c":22.6142521813,"v":954438.250002488,"t":1730397600}
+{"o":22.6142521813,"h":22.7137377182,"l":22.4386202689,"c":22.4789147941,"v":800851.3457722529,"t":1730401200}
+{"o":22.4789147941,"h":22.6883387005,"l":22.4345205251,"c":22.5938579021,"v":725213.6597588439,"t":1730404800}
+{"o":22.5938579021,"h":22.6446177107,"l":22.510129935,"c":22.5324300146,"v":671687.3419430786,"t":1730408400}
+{"o":22.5324300146,"h":22.6179798144,"l":22.3237004693,"c":22.5826258599,"v":778831.8273773181,"t":1730412000}
+{"o":22.5826258599,"h":22.6756412969,"l":22.3689251194,"c":22.4741813961,"v":657644.0881932426,"t":1730415600}
+{"o":22.4741813961,"h":22.5951483141,"l":22.4297379623,"c":22.5250128221,"v":549575.146736588,"t":1730419200}
+{"o":22.5250128221,"h":22.5926229318,"l":22.1755543694,"c":22.2747622129,"v":740861.2554604444,"t":1730422800}
+{"o":22.2747622129,"h":22.3659095536,"l":22.0407198827,"c":22.3426587723,"v":856129.9135636925,"t":1730426400}
+{"o":22.3426587723,"h":22.4390192414,"l":22.2368367143,"c":22.2793037238,"v":589579.933516272,"t":1730430000}
+{"o":22.2793037238,"h":22.3222047174,"l":22.2153433841,"c":22.3086582692,"v":499221.518257269,"t":1730433600}
+{"o":22.3086582692,"h":22.3487159692,"l":22.2323335165,"c":22.2569733144,"v":456584.1787743509,"t":1730437200}
+{"o":22.2569733144,"h":22.2676324969,"l":22.0471441357,"c":22.0622248034,"v":517089.9889994313,"t":1730440800}
+{"o":22.0622248034,"h":22.1633954151,"l":22.0036409637,"c":22.1185276021,"v":479832.4041196636,"t":1730444400}
+{"o":22.1185276021,"h":22.2033951802,"l":22.0709540625,"c":22.1024083661,"v":471582.4832755824,"t":1730448000}
+{"o":22.1024083661,"h":22.2641231364,"l":22.0723321044,"c":22.2579293744,"v":700137.1832547558,"t":1730451600}
+{"o":22.2579293744,"h":22.4966930254,"l":22.2511894875,"c":22.4174030871,"v":1046508.0600415288,"t":1730455200}
+{"o":22.4174030871,"h":22.4914949816,"l":22.3527651532,"c":22.3811822075,"v":966794.336598682,"t":1730458800}
+{"o":22.3811822075,"h":22.6330591594,"l":22.3573302313,"c":22.6171087826,"v":1274401.3483196385,"t":1730462400}
+{"o":22.6171087826,"h":23.0635618183,"l":22.5473529598,"c":23.0577938304,"v":1008446.7640679596,"t":1730466000}
+{"o":23.0577938304,"h":23.20707863,"l":22.7172417039,"c":22.8730253839,"v":1157298.0652796386,"t":1730469600}
+{"o":22.8730253839,"h":22.904409834,"l":21.8215464607,"c":21.8941599939,"v":1455219.6064409998,"t":1730473200}
+{"o":21.8941599939,"h":22.360502761,"l":21.8350045121,"c":22.1981138582,"v":1350202.8226904576,"t":1730476800}
+{"o":22.1981138582,"h":22.3797981974,"l":22.1319109483,"c":22.2037811337,"v":1122744.0769990487,"t":1730480400}
+{"o":22.2037811337,"h":22.2886245805,"l":22.0642853821,"c":22.1598325588,"v":798512.1883412253,"t":1730484000}
+{"o":22.1598325588,"h":22.2427653076,"l":22.0105594368,"c":22.2093379752,"v":815389.8631268869,"t":1730487600}
+{"o":22.2093379752,"h":22.285318093,"l":22.0838300981,"c":22.0945282681,"v":626480.1700959046,"t":1730491200}
+{"o":22.0945282681,"h":22.0945282681,"l":21.8564141772,"c":22.0304732829,"v":806892.1721725304,"t":1730494800}
+{"o":22.0304732829,"h":22.1248391741,"l":21.9677852186,"c":22.1159507386,"v":614786.738233453,"t":1730498400}
+{"o":22.1159507386,"h":22.1919974472,"l":22.0675705959,"c":22.1540239906,"v":576275.3336036803,"t":1730502000}
+{"o":22.1540239906,"h":22.3306461656,"l":22.1420680094,"c":22.2545181482,"v":541698.5481573489,"t":1730505600}
+{"o":22.2545181482,"h":22.373721182,"l":22.2416891224,"c":22.3243247459,"v":521704.2013039288,"t":1730509200}
+{"o":22.3243247459,"h":22.4874001968,"l":22.2982351266,"c":22.3402200422,"v":510998.4246988642,"t":1730512800}
+{"o":22.3402200422,"h":22.3703820134,"l":22.2356594026,"c":22.2736462115,"v":457239.0493471723,"t":1730516400}
+{"o":22.2736462115,"h":22.2949846505,"l":22.0812576338,"c":22.1845347166,"v":357672.7854391625,"t":1730520000}
+{"o":22.1845347166,"h":22.2770883402,"l":22.0943279941,"c":22.253007675,"v":339261.6085508863,"t":1730523600}
+{"o":22.253007675,"h":22.2725121608,"l":22.1738388406,"c":22.2602433743,"v":369003.7324453021,"t":1730527200}
+{"o":22.2602433743,"h":22.3665921021,"l":22.2007891261,"c":22.3599082818,"v":402087.2562086304,"t":1730530800}
+{"o":22.3599082818,"h":22.3882744085,"l":22.2060503027,"c":22.225346394,"v":434330.3975309432,"t":1730534400}
+{"o":22.225346394,"h":22.290120741,"l":22.0923010574,"c":22.1899956051,"v":431651.9411527088,"t":1730538000}
+{"o":22.1899956051,"h":22.2613778185,"l":22.0613681234,"c":22.1961077658,"v":505058.9338379028,"t":1730541600}
+{"o":22.1961077658,"h":22.2290818636,"l":22.0094502414,"c":22.1439460366,"v":449174.5054394458,"t":1730545200}
+{"o":22.1439460366,"h":22.2009198298,"l":21.9834390956,"c":22.0069296815,"v":586725.1757442148,"t":1730548800}
+{"o":22.0069296815,"h":22.1311787868,"l":21.7880933898,"c":21.9097286803,"v":657499.8583546577,"t":1730552400}
+{"o":21.9097286803,"h":21.9596088092,"l":21.5667379309,"c":21.7986718995,"v":727166.9807714743,"t":1730556000}
+{"o":21.7986718995,"h":21.8651158605,"l":21.6291793113,"c":21.8514963287,"v":764671.4797651233,"t":1730559600}
+{"o":21.8514963287,"h":22.0645675508,"l":21.823660415,"c":21.9889919292,"v":1122568.134239675,"t":1730563200}
+{"o":21.9889919292,"h":21.9942043239,"l":21.7359139333,"c":21.8715610032,"v":1007760.2138146989,"t":1730566800}
+{"o":21.8715610032,"h":21.932210402,"l":21.7421360173,"c":21.871826809,"v":946629.9886933817,"t":1730570400}
+{"o":21.871826809,"h":22.0644452392,"l":21.8528042747,"c":22.0280732312,"v":938592.9022630502,"t":1730574000}
+{"o":22.0280732312,"h":22.3285758399,"l":22.0039708149,"c":22.2415091835,"v":1045763.7661959113,"t":1730577600}
+{"o":22.2415091835,"h":22.2759343538,"l":22.1724318126,"c":22.1813646395,"v":623111.349010294,"t":1730581200}
+{"o":22.1813646395,"h":22.2377577569,"l":22.1076715956,"c":22.1338889178,"v":597591.1127273744,"t":1730584800}
+{"o":22.1338889178,"h":22.165755032,"l":22.0142902269,"c":22.1655386454,"v":744904.91888542,"t":1730588400}
+{"o":22.1655386454,"h":22.2256694385,"l":22.038026313,"c":22.0403452178,"v":655745.7543409771,"t":1730592000}
+{"o":22.0403452178,"h":22.0723625,"l":21.8360548286,"c":21.8605086261,"v":661240.7408141718,"t":1730595600}
+{"o":21.8605086261,"h":21.9243948473,"l":21.4010489838,"c":21.6338162458,"v":1050203.5742004167,"t":1730599200}
+{"o":21.6338162458,"h":21.6825696783,"l":21.4543818449,"c":21.6053013115,"v":725303.6267277865,"t":1730602800}
+{"o":21.6053013115,"h":21.82631248,"l":21.5666406842,"c":21.760244991,"v":516118.5492471192,"t":1730606400}
+{"o":21.760244991,"h":21.8409819009,"l":21.6021910411,"c":21.610048725,"v":733298.5379309388,"t":1730610000}
+{"o":21.610048725,"h":21.8248259536,"l":21.5690856473,"c":21.7649986022,"v":647585.1304717301,"t":1730613600}
+{"o":21.7649986022,"h":21.8856036786,"l":21.7367524791,"c":21.8092025164,"v":524296.7604269244,"t":1730617200}
+{"o":21.8092025164,"h":21.8774195317,"l":21.6971347952,"c":21.8470772237,"v":663006.2316731113,"t":1730620800}
+{"o":21.8470772237,"h":21.9046415478,"l":21.6929956954,"c":21.723574278,"v":701295.7932853175,"t":1730624400}
+{"o":21.723574278,"h":21.9448523376,"l":21.723574278,"c":21.8810335665,"v":725512.5516188295,"t":1730628000}
+{"o":21.8810335665,"h":21.9837681437,"l":21.7854193007,"c":21.8262517161,"v":714309.2549937472,"t":1730631600}
+{"o":21.8262517161,"h":21.9551456467,"l":21.7709477697,"c":21.8102029992,"v":792888.5040911554,"t":1730635200}
+{"o":21.8102029992,"h":21.8858520573,"l":21.4326366866,"c":21.4752895062,"v":1010127.4243835056,"t":1730638800}
+{"o":21.4752895062,"h":21.5550442833,"l":21.1851839848,"c":21.2407576904,"v":1040176.7334537315,"t":1730642400}
+{"o":21.2407576904,"h":21.3725371795,"l":21.016324724,"c":21.3407963483,"v":1111389.4644878798,"t":1730646000}
+{"o":21.3407963483,"h":21.5269513509,"l":21.260346133,"c":21.2828688747,"v":862662.8858863433,"t":1730649600}
+{"o":21.2828688747,"h":21.5826160973,"l":21.2726389376,"c":21.4846516815,"v":789370.9033810706,"t":1730653200}
+{"o":21.4846516815,"h":21.5213658006,"l":21.0831397552,"c":21.1940261056,"v":769030.5238239658,"t":1730656800}
+{"o":21.1940261056,"h":21.5131465893,"l":21.1804775954,"c":21.4803400943,"v":781133.8465006737,"t":1730660400}
+{"o":21.4803400943,"h":21.7196848353,"l":21.409869467,"c":21.7196848353,"v":796322.1120119483,"t":1730664000}
+{"o":21.7196848353,"h":21.8500271189,"l":21.6772991517,"c":21.7726902849,"v":861522.2990032804,"t":1730667600}
+{"o":21.7726902849,"h":21.8438567898,"l":21.653605859,"c":21.7201086155,"v":619667.361268773,"t":1730671200}
+{"o":21.7201086155,"h":21.7575224686,"l":21.5878189367,"c":21.6796655681,"v":572861.488484902,"t":1730674800}
+{"o":21.6796655681,"h":21.6796655681,"l":21.4033696313,"c":21.55729013,"v":624642.9970252212,"t":1730678400}
+{"o":21.55729013,"h":21.8200259433,"l":21.5054760296,"c":21.7213080531,"v":796322.3118000116,"t":1730682000}
+{"o":21.7213080531,"h":21.9323633124,"l":21.6609420199,"c":21.9323633124,"v":1133304.5369881296,"t":1730685600}
+{"o":21.9323633124,"h":22.0043445496,"l":21.7003012686,"c":21.7153655149,"v":737069.0966614292,"t":1730689200}
+{"o":21.7153655149,"h":21.8510096541,"l":21.7009189981,"c":21.73640119,"v":574487.1184023157,"t":1730692800}
+{"o":21.73640119,"h":21.75066868,"l":21.5087943777,"c":21.5283086324,"v":552411.5057443863,"t":1730696400}
+{"o":21.5283086324,"h":21.6939589399,"l":21.4650095744,"c":21.6772375193,"v":480577.1604651337,"t":1730700000}
+{"o":21.6772375193,"h":21.6959972944,"l":21.4413413673,"c":21.5177334609,"v":520615.1450835262,"t":1730703600}
+{"o":21.5177334609,"h":21.5898419008,"l":21.3315201625,"c":21.4194218356,"v":582228.6659786932,"t":1730707200}
+{"o":21.4194218356,"h":21.5968613823,"l":21.4155908559,"c":21.5733202792,"v":563436.0052113867,"t":1730710800}
+{"o":21.5733202792,"h":21.83585608,"l":21.5435744423,"c":21.7885896882,"v":683752.7974035685,"t":1730714400}
+{"o":21.7885896882,"h":21.97308989,"l":21.7343379937,"c":21.877117538,"v":677231.6899100727,"t":1730718000}
+{"o":21.877117538,"h":21.9927303699,"l":21.7389624413,"c":21.8886976744,"v":696300.9601731213,"t":1730721600}
+{"o":21.8886976744,"h":21.9917781123,"l":21.7706559799,"c":21.7788223244,"v":674206.8917095468,"t":1730725200}
+{"o":21.7788223244,"h":21.9212137576,"l":21.6080442768,"c":21.6793640674,"v":680498.0123444252,"t":1730728800}
+{"o":21.6793640674,"h":21.8092237186,"l":21.5501542052,"c":21.7479145809,"v":634600.7255211488,"t":1730732400}
+{"o":21.7479145809,"h":21.7985183573,"l":21.2694905512,"c":21.3577115014,"v":654754.135641617,"t":1730736000}
+{"o":21.3577115014,"h":21.559196993,"l":21.3082141471,"c":21.4110267658,"v":678497.9576266933,"t":1730739600}
+{"o":21.4110267658,"h":21.5146172357,"l":21.1772510197,"c":21.2275591258,"v":840236.6902393389,"t":1730743200}
+{"o":21.2275591258,"h":21.3664735404,"l":21.206208398,"c":21.2796806883,"v":598553.921343261,"t":1730746800}
+{"o":21.2796806883,"h":21.3338092927,"l":21.0232341796,"c":21.1098482774,"v":647929.2815592425,"t":1730750400}
+{"o":21.1098482774,"h":21.2174671995,"l":20.5689708231,"c":20.7178390416,"v":927513.743791781,"t":1730754000}
+{"o":20.7178390416,"h":21.1713177649,"l":20.6805624685,"c":21.0744300228,"v":815542.1891035445,"t":1730757600}
+{"o":21.0744300228,"h":21.1677529512,"l":20.9558576875,"c":21.0629037944,"v":604447.1742205134,"t":1730761200}
+{"o":21.0629037944,"h":21.2779392473,"l":21.0501510693,"c":21.1457640952,"v":769304.6755927575,"t":1730764800}
+{"o":21.1457640952,"h":21.1768189966,"l":20.9220168174,"c":21.1000300667,"v":685110.7464124099,"t":1730768400}
+{"o":21.1000300667,"h":21.2188331284,"l":21.0666629025,"c":21.098731207,"v":611433.6738704821,"t":1730772000}
+{"o":21.098731207,"h":21.2953216636,"l":20.9605859071,"c":21.285675676,"v":695604.2982507249,"t":1730775600}
+{"o":21.285675676,"h":21.3977153461,"l":21.2475350407,"c":21.3307658982,"v":557687.3108742632,"t":1730779200}
+{"o":21.3307658982,"h":21.4844814571,"l":21.259558999,"c":21.4419584831,"v":526404.7932886404,"t":1730782800}
+{"o":21.4419584831,"h":21.4796624395,"l":21.3300835025,"c":21.460417377,"v":550508.3167245575,"t":1730786400}
+{"o":21.460417377,"h":21.6593961563,"l":21.436890413,"c":21.6102315013,"v":650156.2007265164,"t":1730790000}
+{"o":21.6102315013,"h":21.6761017196,"l":21.563322343,"c":21.6758837168,"v":613390.5168673113,"t":1730793600}
+{"o":21.6758837168,"h":21.7469332972,"l":21.5767100837,"c":21.5798486389,"v":540489.5850227621,"t":1730797200}
+{"o":21.5798486389,"h":21.5942905192,"l":21.4767930126,"c":21.5697798351,"v":506572.3617497822,"t":1730800800}
+{"o":21.5697798351,"h":21.7176866336,"l":21.5650853841,"c":21.6490816861,"v":529147.7438528748,"t":1730804400}
+{"o":21.6490816861,"h":21.8928183787,"l":21.5840058251,"c":21.7864788551,"v":621458.9654753796,"t":1730808000}
+{"o":21.7864788551,"h":21.8673880345,"l":21.6405362968,"c":21.8387873487,"v":725978.1927732999,"t":1730811600}
+{"o":21.8387873487,"h":22.4137268781,"l":21.7954567314,"c":22.2672071952,"v":1147828.4885459105,"t":1730815200}
+{"o":22.2672071952,"h":22.3536958632,"l":21.9688693524,"c":22.1275213118,"v":1102884.7289577529,"t":1730818800}
+{"o":22.1275213118,"h":22.5255684057,"l":22.1016084253,"c":22.4879545555,"v":928385.7127540894,"t":1730822400}
+{"o":22.4879545555,"h":22.58472185,"l":22.2419477901,"c":22.2448924282,"v":780168.6019469246,"t":1730826000}
+{"o":22.2448924282,"h":22.3279191429,"l":22.1507730939,"c":22.2643835264,"v":675288.6954667758,"t":1730829600}
+{"o":22.2643835264,"h":22.3403558525,"l":21.8171620186,"c":21.8941423813,"v":740019.1763877869,"t":1730833200}
+{"o":21.8941423813,"h":22.2758253976,"l":21.7828441427,"c":22.2596756851,"v":739777.8447380951,"t":1730836800}
+{"o":22.2596756851,"h":22.279744415,"l":22.0055496895,"c":22.0639352215,"v":548276.1745283129,"t":1730840400}
+{"o":22.0639352215,"h":22.3401329066,"l":21.8727345986,"c":22.3371376464,"v":629979.1280452684,"t":1730844000}
+{"o":22.3371376464,"h":22.3818561636,"l":22.1975818804,"c":22.2298396878,"v":679922.2253177338,"t":1730847600}
+{"o":22.2298396878,"h":23.1162160091,"l":22.2050102177,"c":23.0272034693,"v":1262549.2831316204,"t":1730851200}
+{"o":23.0272034693,"h":23.3076920239,"l":22.859247516,"c":23.126926017,"v":1144628.7207101923,"t":1730854800}
+{"o":23.126926017,"h":24.0658247659,"l":23.0188330804,"c":23.9787440692,"v":1244134.9612370189,"t":1730858400}
+{"o":23.9787440692,"h":24.7121836951,"l":23.7844180946,"c":24.6710378586,"v":2039728.6209468408,"t":1730862000}
+{"o":24.6710378586,"h":25.1315481516,"l":24.3185622213,"c":24.7069579756,"v":1634290.9855232148,"t":1730865600}
+{"o":24.7069579756,"h":24.7752686604,"l":24.3438991542,"c":24.7157422379,"v":1307138.5925891625,"t":1730869200}
+{"o":24.7157422379,"h":25.197232296,"l":24.6250373119,"c":24.7055160252,"v":1444961.1242221424,"t":1730872800}
+{"o":24.7055160252,"h":25.106953386,"l":24.4370131803,"c":24.5395093862,"v":1372956.6506670036,"t":1730876400}
+{"o":24.5395093862,"h":24.6213657704,"l":24.0354616066,"c":24.4414263797,"v":1236918.2965408515,"t":1730880000}
+{"o":24.4414263797,"h":24.699464276,"l":24.438806502,"c":24.6088230043,"v":799880.5815218602,"t":1730883600}
+{"o":24.6088230043,"h":24.7598327053,"l":24.515507534,"c":24.7211191485,"v":680088.7054958007,"t":1730887200}
+{"o":24.7211191485,"h":24.93936607,"l":24.6498495039,"c":24.9105603981,"v":663562.6291899821,"t":1730890800}
+{"o":24.9105603981,"h":25.1810241106,"l":24.8431128511,"c":24.8651859707,"v":742885.4671907807,"t":1730894400}
+{"o":24.8651859707,"h":25.0290863687,"l":24.7609907273,"c":24.9587865223,"v":775149.2244927972,"t":1730898000}
+{"o":24.9587865223,"h":25.1761731496,"l":24.6261815858,"c":24.6888113946,"v":972755.8106472379,"t":1730901600}
+{"o":24.6888113946,"h":25.0703341322,"l":24.6004063674,"c":24.7670645426,"v":1014186.8522270817,"t":1730905200}
+{"o":24.7670645426,"h":24.8573618682,"l":24.6538496187,"c":24.8423102334,"v":755955.8625683935,"t":1730908800}
+{"o":24.8423102334,"h":24.9285263065,"l":24.6349707477,"c":24.7848846947,"v":769411.4712636726,"t":1730912400}
+{"o":24.7848846947,"h":25.0926301409,"l":24.7775238955,"c":25.04594296,"v":714439.5776951306,"t":1730916000}
+{"o":25.04594296,"h":25.1689034276,"l":24.9175435482,"c":25.1606471945,"v":785768.526831587,"t":1730919600}
+{"o":25.1606471945,"h":25.217203307,"l":24.9024420113,"c":25.0419809834,"v":873171.0255913167,"t":1730923200}
+{"o":25.0419809834,"h":25.3749691797,"l":24.9180251495,"c":25.2256226102,"v":980598.4218658439,"t":1730926800}
+{"o":25.2256226102,"h":25.3692226052,"l":25.1490033417,"c":25.2362490928,"v":790615.148999939,"t":1730930400}
+{"o":25.2362490928,"h":25.266905939,"l":24.9119348774,"c":24.923265715,"v":780307.5049239524,"t":1730934000}
+{"o":24.923265715,"h":25.0267814255,"l":24.8230372242,"c":25.0055317762,"v":795453.2438173668,"t":1730937600}
+{"o":25.0055317762,"h":25.7334579616,"l":24.8461035125,"c":25.2834910955,"v":962929.6430285022,"t":1730941200}
+{"o":25.2834910955,"h":25.6234865605,"l":25.2809313288,"c":25.5595923117,"v":839412.6005201408,"t":1730944800}
+{"o":25.5595923117,"h":25.5666675009,"l":25.1789473401,"c":25.2397384714,"v":806082.6225647554,"t":1730948400}
+{"o":25.2397384714,"h":25.3772321092,"l":25.1123158884,"c":25.1581299363,"v":664424.6716962978,"t":1730952000}
+{"o":25.1581299363,"h":25.2222468192,"l":25.065406442,"c":25.2069864984,"v":596836.9848571375,"t":1730955600}
+{"o":25.2069864984,"h":25.2258631808,"l":24.8295111324,"c":25.0208861613,"v":649584.3187632599,"t":1730959200}
+{"o":25.0208861613,"h":25.1797987586,"l":24.8781075781,"c":25.0977642723,"v":582659.6135462548,"t":1730962800}
+{"o":25.0977642723,"h":25.2928285244,"l":25.0833474195,"c":25.2243702459,"v":621230.0030096332,"t":1730966400}
+{"o":25.2243702459,"h":25.2243702459,"l":25.0110614683,"c":25.1432800068,"v":527615.5044154356,"t":1730970000}
+{"o":25.1432800068,"h":25.1506199268,"l":24.9075905729,"c":25.0297359504,"v":562730.0329641682,"t":1730973600}
+{"o":25.0297359504,"h":25.0780231611,"l":24.818195238,"c":24.8311235027,"v":528910.3383446127,"t":1730977200}
+{"o":24.8311235027,"h":25.0915482045,"l":24.7938110782,"c":25.0394790379,"v":551788.1483419732,"t":1730980800}
+{"o":25.0394790379,"h":25.1470446229,"l":24.7737064316,"c":24.8415835695,"v":622598.1196847745,"t":1730984400}
+{"o":24.8415835695,"h":25.1410039386,"l":24.8268198406,"c":25.0559748737,"v":890915.1164163473,"t":1730988000}
+{"o":25.0559748737,"h":25.7325150913,"l":24.9280533639,"c":25.7227153651,"v":1086176.8767899773,"t":1730991600}
+{"o":25.7227153651,"h":26.0831158502,"l":25.5050799499,"c":25.8974491236,"v":1019374.6122557997,"t":1730995200}
+{"o":25.8974491236,"h":26.1993473306,"l":25.7533347595,"c":26.1525916848,"v":986350.1817440016,"t":1730998800}
+{"o":26.1525916848,"h":26.4710132989,"l":26.0001402672,"c":26.2823813768,"v":1005366.8765796091,"t":1731002400}
+{"o":26.2823813768,"h":26.3422216533,"l":25.9603788449,"c":26.3175462001,"v":941809.930015534,"t":1731006000}
+{"o":26.3175462001,"h":26.4081111846,"l":26.1542667949,"c":26.3306545524,"v":907566.4211263137,"t":1731009600}
+{"o":26.3306545524,"h":26.4485146573,"l":26.2080217654,"c":26.2127939239,"v":974818.1721596121,"t":1731013200}
+{"o":26.2127939239,"h":26.2804961098,"l":25.942027796,"c":26.0690122673,"v":896780.3127820333,"t":1731016800}
+{"o":26.0690122673,"h":26.2408133927,"l":25.9235273891,"c":26.2125514742,"v":725265.1180169109,"t":1731020400}
+{"o":26.2125514742,"h":26.8282396001,"l":26.2125514742,"c":26.5414593776,"v":1036204.2404394692,"t":1731024000}
+{"o":26.5414593776,"h":26.7308882357,"l":26.3926382424,"c":26.4795045508,"v":933800.1183735981,"t":1731027600}
+{"o":26.4795045508,"h":26.5089273593,"l":26.1283076186,"c":26.1701385908,"v":1029510.5453888039,"t":1731031200}
+{"o":26.1701385908,"h":26.5179341196,"l":26.1309840509,"c":26.4686516996,"v":694836.4160065018,"t":1731034800}
+{"o":26.4686516996,"h":26.5746204769,"l":26.3800457024,"c":26.4339644754,"v":557518.5495627857,"t":1731038400}
+{"o":26.4339644754,"h":26.7294294784,"l":26.4043351223,"c":26.5971402386,"v":612616.8879421009,"t":1731042000}
+{"o":26.5971402386,"h":26.6764822752,"l":26.439712375,"c":26.5513751667,"v":571490.9062555763,"t":1731045600}
+{"o":26.5513751667,"h":26.8254070183,"l":26.3560328038,"c":26.7824906272,"v":655597.1993821325,"t":1731049200}
+{"o":26.7824906272,"h":26.7833117685,"l":26.4646353206,"c":26.6082348805,"v":602632.5291809924,"t":1731052800}
+{"o":26.6082348805,"h":27.1187669864,"l":26.5664083215,"c":27.0159869158,"v":652474.2680303359,"t":1731056400}
+{"o":27.0159869158,"h":27.2635125983,"l":26.8495850226,"c":27.187063972,"v":736160.8314941707,"t":1731060000}
+{"o":27.187063972,"h":27.3908391107,"l":27.1094318052,"c":27.1094318052,"v":722381.238560656,"t":1731063600}
+{"o":27.1094318052,"h":27.2574574638,"l":27.0172783571,"c":27.0549144058,"v":768937.4350615711,"t":1731067200}
+{"o":27.0549144058,"h":27.380578405,"l":26.9971917279,"c":27.3064452143,"v":731289.0033501745,"t":1731070800}
+{"o":27.3064452143,"h":27.3782904406,"l":26.6145869003,"c":26.6589792176,"v":977142.785897927,"t":1731074400}
+{"o":26.6589792176,"h":27.0164096338,"l":26.4898101827,"c":26.8490018253,"v":905903.4315632657,"t":1731078000}
+{"o":26.8490018253,"h":26.9147031478,"l":26.3016997989,"c":26.323756524,"v":854870.6619070395,"t":1731081600}
+{"o":26.323756524,"h":26.652960444,"l":26.2078081937,"c":26.5971296455,"v":830909.6467899905,"t":1731085200}
+{"o":26.5971296455,"h":26.9825274069,"l":26.4982226006,"c":26.6841377373,"v":812470.1524401746,"t":1731088800}
+{"o":26.6841377373,"h":26.9237078237,"l":26.6482229278,"c":26.6568424786,"v":803656.0861349109,"t":1731092400}
+{"o":26.6568424786,"h":26.7453417125,"l":26.3954729801,"c":26.5103331991,"v":806850.7701771496,"t":1731096000}
+{"o":26.5103331991,"h":26.5736526108,"l":26.3226887854,"c":26.5367531033,"v":643522.0821264188,"t":1731099600}
+{"o":26.5367531033,"h":26.653392554,"l":26.4661648481,"c":26.5568194418,"v":639471.4843304341,"t":1731103200}
+{"o":26.5568194418,"h":26.6978995824,"l":26.4596224606,"c":26.6685651703,"v":536599.7863075652,"t":1731106800}
+{"o":26.6685651703,"h":26.7162271813,"l":26.521275265,"c":26.656586142,"v":622645.9139428799,"t":1731110400}
+{"o":26.656586142,"h":26.7100173295,"l":26.5282349769,"c":26.6326471272,"v":626693.831421372,"t":1731114000}
+{"o":26.6326471272,"h":26.6816944079,"l":26.3307341513,"c":26.6330478699,"v":617624.5046338078,"t":1731117600}
+{"o":26.6330478699,"h":26.733995626,"l":26.4593412167,"c":26.5815661178,"v":577662.5183208743,"t":1731121200}
+{"o":26.5815661178,"h":26.7141403055,"l":26.5815661178,"c":26.653367148,"v":518196.85714987,"t":1731124800}
+{"o":26.653367148,"h":26.9396133343,"l":26.6269069761,"c":26.8194892689,"v":581355.4628114263,"t":1731128400}
+{"o":26.8194892689,"h":27.0361304718,"l":26.7569669084,"c":26.8180349503,"v":611150.3246620022,"t":1731132000}
+{"o":26.8180349503,"h":26.826458948,"l":26.6460047091,"c":26.7194452046,"v":566669.1834935757,"t":1731135600}
+{"o":26.7194452046,"h":27.0401674443,"l":26.6854378485,"c":26.8969191127,"v":624697.0876397722,"t":1731139200}
+{"o":26.8969191127,"h":27.0456278418,"l":26.8969191127,"c":26.9260547695,"v":691907.5301275851,"t":1731142800}
+{"o":26.9260547695,"h":27.1574787633,"l":26.8857715086,"c":27.0891473432,"v":542183.8519228265,"t":1731146400}
+{"o":27.0891473432,"h":27.1152472247,"l":26.8869234855,"c":27.0018117493,"v":556651.1720402177,"t":1731150000}
+{"o":27.0018117493,"h":27.0399865551,"l":26.6941577109,"c":26.6993748925,"v":575876.8011255783,"t":1731153600}
+{"o":26.6993748925,"h":26.8287523252,"l":26.6164151861,"c":26.6529835528,"v":539967.5902600234,"t":1731157200}
+{"o":26.6529835528,"h":26.6529835528,"l":26.3523036293,"c":26.4488205245,"v":643883.2014876724,"t":1731160800}
+{"o":26.4488205245,"h":26.5226180716,"l":26.3394008567,"c":26.487468498,"v":538260.2504346763,"t":1731164400}
+{"o":26.487468498,"h":26.5191969646,"l":26.2269452321,"c":26.2625732946,"v":602536.466995715,"t":1731168000}
+{"o":26.2625732946,"h":26.4402026023,"l":26.0231945951,"c":26.4363764353,"v":643483.7252148908,"t":1731171600}
+{"o":26.4363764353,"h":26.5585978499,"l":26.3999659827,"c":26.5395517389,"v":512677.8985085678,"t":1731175200}
+{"o":26.5395517389,"h":26.6464326359,"l":26.316315405,"c":26.3998130788,"v":570207.1824219886,"t":1731178800}
+{"o":26.3998130788,"h":26.6199267397,"l":26.3467531323,"c":26.4981483581,"v":531040.6339121605,"t":1731182400}
+{"o":26.4981483581,"h":26.6261014648,"l":26.4270674002,"c":26.471367302,"v":510265.8781451471,"t":1731186000}
+{"o":26.471367302,"h":26.7126013508,"l":26.4466481761,"c":26.7008908531,"v":536437.4096359166,"t":1731189600}
+{"o":26.7008908531,"h":26.9580778615,"l":26.6672300673,"c":26.6894027745,"v":640918.6281335872,"t":1731193200}
+{"o":26.6894027745,"h":26.9387516872,"l":26.5291110873,"c":26.7682343357,"v":739063.2721380139,"t":1731196800}
+{"o":26.7682343357,"h":26.7877186431,"l":26.5432010749,"c":26.7146461258,"v":743116.1269793893,"t":1731200400}
+{"o":26.7146461258,"h":27.3580305738,"l":26.6957387104,"c":27.0179161445,"v":764273.2220569436,"t":1731204000}
+{"o":27.0179161445,"h":27.1307545421,"l":26.8898296631,"c":26.8903084199,"v":647237.9216761016,"t":1731207600}
+{"o":26.8903084199,"h":27.3972342264,"l":26.8250716692,"c":27.3563280517,"v":729624.6331492433,"t":1731211200}
+{"o":27.3563280517,"h":27.8981443844,"l":27.1891792306,"c":27.6112759764,"v":857489.1473010803,"t":1731214800}
+{"o":27.6112759764,"h":27.6711863761,"l":27.3338357395,"c":27.4622153105,"v":633201.4845065093,"t":1731218400}
+{"o":27.4622153105,"h":27.5994266301,"l":27.359426233,"c":27.3594392262,"v":528460.8752677232,"t":1731222000}
+{"o":27.3594392262,"h":27.4368831186,"l":27.2335437965,"c":27.3958175018,"v":598313.454679188,"t":1731225600}
+{"o":27.3958175018,"h":27.530092599,"l":27.323684111,"c":27.4213474,"v":675280.3929621349,"t":1731229200}
+{"o":27.4213474,"h":27.5141357282,"l":27.3050654918,"c":27.4343326033,"v":634308.871924302,"t":1731232800}
+{"o":27.4343326033,"h":27.680795403,"l":27.3402708013,"c":27.5893231142,"v":653339.2303662379,"t":1731236400}
+{"o":27.5893231142,"h":27.7201308809,"l":27.1833063117,"c":27.4315058859,"v":843301.2936470502,"t":1731240000}
+{"o":27.4315058859,"h":27.6168219324,"l":27.3564161422,"c":27.6053130705,"v":801963.4636600701,"t":1731243600}
+{"o":27.6053130705,"h":27.9678698394,"l":27.299155009,"c":27.5757029546,"v":1057278.0116804682,"t":1731247200}
+{"o":27.5757029546,"h":28.3334907711,"l":27.4531717061,"c":28.2078206739,"v":1034859.2389692282,"t":1731250800}
+{"o":28.2078206739,"h":28.329941789,"l":27.8946294922,"c":28.1523282718,"v":1277157.2815890063,"t":1731254400}
+{"o":28.1523282718,"h":28.7315653961,"l":28.1028588588,"c":28.4192039373,"v":904011.235384571,"t":1731258000}
+{"o":28.4192039373,"h":28.6916546034,"l":28.3054394757,"c":28.3279368282,"v":1123384.3456041012,"t":1731261600}
+{"o":28.3279368282,"h":28.4517022114,"l":27.5520986629,"c":27.8356948498,"v":1126709.644878672,"t":1731265200}
+{"o":27.8356948498,"h":27.9540902214,"l":27.0069747773,"c":27.0069747773,"v":1093668.1557562407,"t":1731268800}
+{"o":27.0069747773,"h":27.7956329442,"l":26.6564375191,"c":27.6887194844,"v":1216730.6015504962,"t":1731272400}
+{"o":27.6887194844,"h":28.5620887768,"l":27.5999515534,"c":28.100528557,"v":1089272.3281009665,"t":1731276000}
+{"o":28.100528557,"h":28.1878367784,"l":27.8216201781,"c":28.0356048053,"v":934277.6125588309,"t":1731279600}
+{"o":28.0356048053,"h":28.1842678596,"l":27.9661112663,"c":28.1300318179,"v":882602.2378576685,"t":1731283200}
+{"o":28.1300318179,"h":28.3610085298,"l":27.9703543133,"c":28.0915315904,"v":850330.1596987949,"t":1731286800}
+{"o":28.0915315904,"h":28.2606480095,"l":27.967636116,"c":28.2355769348,"v":1093294.0956090812,"t":1731290400}
+{"o":28.2355769348,"h":28.2355769348,"l":27.7951420141,"c":28.0404884216,"v":1054929.7713831242,"t":1731294000}
+{"o":28.0404884216,"h":28.0764553157,"l":27.5838209883,"c":27.764872703,"v":1044955.0153369929,"t":1731297600}
+{"o":27.764872703,"h":27.7881246919,"l":27.2639150836,"c":27.5277254729,"v":2329911.0222735521,"t":1731301200}
+{"o":27.5277254729,"h":27.8466118974,"l":27.1661859731,"c":27.6473765815,"v":2180992.7427427862,"t":1731304800}
+{"o":27.6473765815,"h":27.9372021349,"l":27.5211713602,"c":27.782244134,"v":1263217.087655104,"t":1731308400}
+{"o":27.782244134,"h":28.0280756994,"l":27.358863997,"c":27.8864773198,"v":979252.3536066562,"t":1731312000}
+{"o":27.8864773198,"h":28.3254042384,"l":27.4208775619,"c":28.18760079,"v":1014547.6342072668,"t":1731315600}
+{"o":28.18760079,"h":29.0255578819,"l":27.9376741739,"c":28.804117765,"v":1181416.1938445147,"t":1731319200}
+{"o":28.804117765,"h":29.0868777417,"l":28.4395606883,"c":29.0517635197,"v":924436.5057009843,"t":1731322800}
+{"o":29.0517635197,"h":29.4204001174,"l":28.6563546139,"c":28.8433810029,"v":937286.5326285313,"t":1731326400}
+{"o":28.8433810029,"h":29.0130438079,"l":28.4027266847,"c":28.9827652845,"v":837411.9262366096,"t":1731330000}
+{"o":28.9827652845,"h":29.4795162014,"l":28.6417571807,"c":29.2289144662,"v":941767.0842772977,"t":1731333600}
+{"o":29.2289144662,"h":29.475575946,"l":28.9394233497,"c":29.2579908414,"v":1034697.9139934422,"t":1731337200}
+{"o":29.2579908414,"h":29.6605125211,"l":28.8865785268,"c":29.1346455016,"v":1032324.5818093264,"t":1731340800}
+{"o":29.1346455016,"h":29.464294437,"l":28.7564369046,"c":29.287349352,"v":1002238.9677899512,"t":1731344400}
+{"o":29.287349352,"h":29.3594773277,"l":28.799083391,"c":29.30544176,"v":864528.8877061818,"t":1731348000}
+{"o":29.30544176,"h":29.5360420118,"l":28.691960853,"c":29.1221256358,"v":1165419.1790789508,"t":1731351600}
+{"o":29.1221256358,"h":29.8063501179,"l":28.858132421,"c":29.2517418765,"v":1031135.2288142645,"t":1731355200}
+{"o":29.2517418765,"h":29.5507980741,"l":28.8150108082,"c":29.2448424007,"v":1008214.4187520349,"t":1731358800}
+{"o":29.2448424007,"h":29.5010000143,"l":28.7890242191,"c":29.4171586158,"v":1008883.2524162583,"t":1731362400}
+{"o":29.4171586158,"h":30.154011923,"l":29.2622988187,"c":29.6732714675,"v":1077668.5001862687,"t":1731366000}
+{"o":29.6732714675,"h":29.7340084105,"l":28.7674050146,"c":29.4328983473,"v":1223055.0168270043,"t":1731369600}
+{"o":29.4328983473,"h":29.5846406558,"l":29.1638261595,"c":29.2553474415,"v":983203.6868277697,"t":1731373200}
+{"o":29.2553474415,"h":29.3744299727,"l":28.5437758297,"c":29.0743238035,"v":996154.1554203673,"t":1731376800}
+{"o":29.0743238035,"h":29.5190063953,"l":28.9142719441,"c":29.4806038416,"v":941936.1453027363,"t":1731380400}
+{"o":29.4806038416,"h":29.6153513599,"l":28.9878692934,"c":29.1843479106,"v":1062469.7869155204,"t":1731384000}
+{"o":29.1843479106,"h":29.4063780134,"l":28.7996006888,"c":29.0940709852,"v":1115876.7760716514,"t":1731387600}
+{"o":29.0940709852,"h":29.5238733483,"l":29.0380063695,"c":29.3884225774,"v":1187848.9573176946,"t":1731391200}
+{"o":29.3884225774,"h":29.6456689215,"l":29.2019143839,"c":29.6456689215,"v":1175941.7729041108,"t":1731394800}
+{"o":29.6456689215,"h":30.044224896,"l":29.4737962435,"c":30.0395583707,"v":1134180.321467788,"t":1731398400}
+{"o":30.0395583707,"h":30.0969257597,"l":28.8159787084,"c":28.8159787084,"v":1534854.7236200122,"t":1731402000}
+{"o":28.8159787084,"h":29.0398436954,"l":27.878264474,"c":28.4606947339,"v":2230250.2281758916,"t":1731405600}
+{"o":28.4606947339,"h":28.8126384676,"l":28.0681959098,"c":28.201355499,"v":1324384.3486910691,"t":1731409200}
+{"o":28.201355499,"h":28.5581538231,"l":27.5825022102,"c":27.9006702282,"v":1349238.0129547324,"t":1731412800}
+{"o":27.9006702282,"h":28.0663389812,"l":27.0718260542,"c":27.983451699,"v":1674502.4411090175,"t":1731416400}
+{"o":27.983451699,"h":28.5085622333,"l":27.3857243438,"c":28.4728682222,"v":1884294.0254717893,"t":1731420000}
+{"o":28.4728682222,"h":28.521434154,"l":27.9794369702,"c":28.1091844431,"v":1394822.9916425087,"t":1731423600}
+{"o":28.1091844431,"h":28.389836823,"l":27.601924043,"c":28.2623295774,"v":1511851.9036539597,"t":1731427200}
+{"o":28.2623295774,"h":28.4524761903,"l":27.8870596659,"c":28.0039498189,"v":1155088.7812683075,"t":1731430800}
+{"o":28.0039498189,"h":28.6411102338,"l":27.9184214516,"c":28.4998377089,"v":1057967.8076255152,"t":1731434400}
+{"o":28.4998377089,"h":28.8102605539,"l":28.2397576896,"c":28.4983936593,"v":1110672.6427872963,"t":1731438000}
+{"o":28.4983936593,"h":28.6556059234,"l":28.2108659704,"c":28.4399264267,"v":1130142.6020236209,"t":1731441600}
+{"o":28.4399264267,"h":28.5394272118,"l":27.9774388575,"c":28.4251068594,"v":1150739.4564565686,"t":1731445200}
+{"o":28.4251068594,"h":28.8576276135,"l":28.0727953955,"c":28.7206945734,"v":1109829.7669502667,"t":1731448800}
+{"o":28.7206945734,"h":28.7253080442,"l":28.2394973883,"c":28.2751338602,"v":1208007.8065036202,"t":1731452400}
+{"o":28.2751338602,"h":28.4829379917,"l":28.0964726517,"c":28.1273905196,"v":1357878.034750812,"t":1731456000}
+{"o":28.1273905196,"h":28.3110388977,"l":27.5697359077,"c":28.1134870561,"v":1334180.6745776078,"t":1731459600}
+{"o":28.1134870561,"h":28.1551582731,"l":27.126685793,"c":27.7021793748,"v":1518818.8507256701,"t":1731463200}
+{"o":27.7021793748,"h":27.8035623832,"l":27.1436447582,"c":27.1464832001,"v":1811918.3046693164,"t":1731466800}
+{"o":27.1464832001,"h":27.4809755121,"l":26.822016193,"c":27.42725366,"v":1732764.6083559238,"t":1731470400}
+{"o":27.42725366,"h":27.6918341609,"l":27.2382997234,"c":27.3293412173,"v":1352117.3117227014,"t":1731474000}
+{"o":27.3293412173,"h":27.5811733509,"l":26.9502005288,"c":27.0109313781,"v":1087027.7329527121,"t":1731477600}
+{"o":27.0109313781,"h":27.4862123226,"l":26.9248927417,"c":27.412691268,"v":1039285.1733005129,"t":1731481200}
+{"o":27.412691268,"h":27.6879361533,"l":27.2410749068,"c":27.4945741518,"v":1066744.5707950792,"t":1731484800}
+{"o":27.4945741518,"h":27.9309475725,"l":27.4093958339,"c":27.5694710713,"v":1566237.3220249061,"t":1731488400}
+{"o":27.5694710713,"h":27.8456648685,"l":27.2976380329,"c":27.6812976558,"v":1478146.1652041839,"t":1731492000}
+{"o":27.6812976558,"h":27.9842872295,"l":27.5088754709,"c":27.7624852269,"v":1246824.0337124036,"t":1731495600}
+{"o":27.7624852269,"h":27.8603262318,"l":27.5285159587,"c":27.7301350194,"v":1465766.3349470678,"t":1731499200}
+{"o":27.7301350194,"h":28.7964432109,"l":27.5614554538,"c":28.4370311524,"v":2226094.9680156633,"t":1731502800}
+{"o":28.4370311524,"h":29.046368121,"l":27.9805586279,"c":28.9784291704,"v":2125800.2760515488,"t":1731506400}
+{"o":28.9784291704,"h":29.0316954667,"l":28.2476515052,"c":28.9389831482,"v":2228931.1948583634,"t":1731510000}
+{"o":28.9389831482,"h":29.2088720566,"l":28.4267188986,"c":29.0287397774,"v":2354387.1222522538,"t":1731513600}
+{"o":29.0287397774,"h":29.4606510382,"l":28.8008567375,"c":29.2562764243,"v":1936945.0447005681,"t":1731517200}
+{"o":29.2562764243,"h":29.3765541354,"l":28.9566656803,"c":29.3252566489,"v":2004354.1713227036,"t":1731520800}
+{"o":29.3252566489,"h":29.4120590908,"l":28.0898147654,"c":28.1750632606,"v":3018473.3853807962,"t":1731524400}
+{"o":28.1750632606,"h":28.6287705737,"l":27.8144666545,"c":28.2906090744,"v":1885958.0147287485,"t":1731528000}
+{"o":28.2906090744,"h":28.3157620461,"l":27.5097722907,"c":28.0515974157,"v":1688721.9732054996,"t":1731531600}
+{"o":28.0515974157,"h":28.6370638873,"l":27.9838278768,"c":28.4527919667,"v":1306306.7261998823,"t":1731535200}
+{"o":28.4527919667,"h":28.7865978177,"l":28.3142484099,"c":28.7375997967,"v":1294831.2236450145,"t":1731538800}
+{"o":28.7375997967,"h":28.8127731252,"l":28.2269909526,"c":28.4800256791,"v":1835906.1678407174,"t":1731542400}
+{"o":28.4800256791,"h":28.8590930295,"l":28.337365158,"c":28.8590930295,"v":1831168.9752402091,"t":1731546000}
+{"o":28.8590930295,"h":28.8799144295,"l":28.4738753724,"c":28.6890156345,"v":1696201.568789321,"t":1731549600}
+{"o":28.6890156345,"h":29.2940433354,"l":28.4118444388,"c":29.2940433354,"v":1896946.0682834212,"t":1731553200}
+{"o":29.2940433354,"h":29.4086880016,"l":28.9703355504,"c":29.3811312375,"v":1434509.7571506938,"t":1731556800}
+{"o":29.3811312375,"h":29.3811312375,"l":29.0073899023,"c":29.2100355829,"v":1596155.806449943,"t":1731560400}
+{"o":29.2100355829,"h":29.4963013319,"l":28.8224896239,"c":28.8224896239,"v":1520388.2364142691,"t":1731564000}
+{"o":28.8224896239,"h":29.2338290549,"l":28.7172775559,"c":29.1284241062,"v":1630634.188540672,"t":1731567600}
+{"o":29.1284241062,"h":29.4887740103,"l":29.0521764638,"c":29.2834366054,"v":1479377.3015194875,"t":1731571200}
+{"o":29.2834366054,"h":29.7353676681,"l":29.2777882957,"c":29.5992620935,"v":1560519.1353504087,"t":1731574800}
+{"o":29.5992620935,"h":29.6497096281,"l":28.9731687746,"c":29.0251621471,"v":1468864.6959199188,"t":1731578400}
+{"o":29.0251621471,"h":29.0880980734,"l":28.5037408269,"c":28.8457479241,"v":1661345.6827888342,"t":1731582000}
+{"o":28.8457479241,"h":29.0379162315,"l":28.7138237629,"c":28.8859518617,"v":1318610.5888185105,"t":1731585600}
+{"o":28.8859518617,"h":29.0831238586,"l":28.5128723618,"c":28.6040740149,"v":1578115.2163876847,"t":1731589200}
+{"o":28.6040740149,"h":29.0947912895,"l":28.0811646441,"c":28.1016025862,"v":1978923.8470596878,"t":1731592800}
+{"o":28.1016025862,"h":28.4932304858,"l":27.9299567775,"c":28.1162118763,"v":1910256.8667522015,"t":1731596400}
+{"o":28.1162118763,"h":28.9741488089,"l":28.0078098492,"c":28.9741488089,"v":1744797.2802296297,"t":1731600000}
+{"o":28.9741488089,"h":28.9744375568,"l":28.621506551,"c":28.733276995,"v":1534902.9982705172,"t":1731603600}
+{"o":28.733276995,"h":28.9350161264,"l":28.5594821331,"c":28.613030045,"v":1477873.4990208675,"t":1731607200}
+{"o":28.613030045,"h":28.8535231822,"l":28.6030631614,"c":28.7784713186,"v":1481362.5113236993,"t":1731610800}
+{"o":28.7784713186,"h":28.7784713186,"l":28.3335345584,"c":28.5181546449,"v":1561218.7479317696,"t":1731614400}
+{"o":28.5181546449,"h":28.7227133019,"l":28.2966319956,"c":28.6168579866,"v":1558308.330308873,"t":1731618000}
+{"o":28.6168579866,"h":28.6650121518,"l":28.0342182257,"c":28.2958404254,"v":1598556.228483245,"t":1731621600}
+{"o":28.2958404254,"h":28.3793084541,"l":27.5848022665,"c":27.9629021638,"v":1891789.4368397042,"t":1731625200}
+{"o":27.9629021638,"h":28.4153439534,"l":27.9232269477,"c":28.0064582501,"v":1563889.5556217504,"t":1731628800}
+{"o":28.0064582501,"h":28.1710203816,"l":27.8034221135,"c":28.0173318382,"v":1466800.5873942843,"t":1731632400}
+{"o":28.0173318382,"h":28.114252617,"l":27.7586375378,"c":28.0545362507,"v":1226429.8464110594,"t":1731636000}
+{"o":28.0545362507,"h":28.1289700508,"l":27.8807335989,"c":27.9029781403,"v":1231741.8293328159,"t":1731639600}
+{"o":27.9029781403,"h":27.9132932407,"l":27.2921159779,"c":27.4633582305,"v":1318550.1348410253,"t":1731643200}
+{"o":27.4633582305,"h":27.8574848201,"l":27.3572970141,"c":27.8422762398,"v":1176894.8664787926,"t":1731646800}
+{"o":27.8422762398,"h":28.0854555886,"l":27.8418115614,"c":28.0095233519,"v":1028124.5255534248,"t":1731650400}
+{"o":28.0095233519,"h":28.1202148811,"l":27.9217895335,"c":27.9217895335,"v":1092390.1250938592,"t":1731654000}
+{"o":27.9217895335,"h":28.2081592002,"l":27.7418569916,"c":28.2081592002,"v":1251610.3167793108,"t":1731657600}
+{"o":28.2081592002,"h":28.4902209432,"l":28.1607375509,"c":28.4279575023,"v":1360046.8596777127,"t":1731661200}
+{"o":28.4279575023,"h":28.5549393351,"l":28.3448833018,"c":28.4706561113,"v":1163830.2545666487,"t":1731664800}
+{"o":28.4706561113,"h":28.5248641954,"l":28.3202869588,"c":28.4955351618,"v":1274968.6535727333,"t":1731668400}
+{"o":28.4955351618,"h":28.7046450627,"l":28.3950312314,"c":28.5584144699,"v":1526370.6334988251,"t":1731672000}
+{"o":28.5584144699,"h":28.683978757,"l":28.4423800287,"c":28.6569140579,"v":1753700.2503508085,"t":1731675600}
+{"o":28.6569140579,"h":28.7304174697,"l":28.0490270803,"c":28.2140347529,"v":2141879.0855892347,"t":1731679200}
+{"o":28.2140347529,"h":28.2140347529,"l":27.5855059895,"c":27.7743405027,"v":2054566.7645274668,"t":1731682800}
+{"o":27.7743405027,"h":28.1980829287,"l":27.7601567579,"c":27.948593049,"v":2203407.1496839272,"t":1731686400}
+{"o":27.948593049,"h":28.3589778908,"l":27.9270985838,"c":28.130171162,"v":1688066.8909570526,"t":1731690000}
+{"o":28.130171162,"h":28.2112814191,"l":27.885883941,"c":28.0912712441,"v":1584579.4121678164,"t":1731693600}
+{"o":28.0912712441,"h":28.4966303374,"l":28.0706258851,"c":28.3377129915,"v":1620882.7890195227,"t":1731697200}
+{"o":28.3377129915,"h":28.8360222359,"l":28.3247040939,"c":28.8360222359,"v":1444670.4435436286,"t":1731700800}
+{"o":28.8360222359,"h":29.2844369645,"l":28.7704187998,"c":29.2180537846,"v":1486425.2353712425,"t":1731704400}
+{"o":29.2180537846,"h":29.314982646,"l":29.0398182651,"c":29.1136027209,"v":1415374.0169595783,"t":1731708000}
+{"o":29.1136027209,"h":29.4125154974,"l":29.1098225754,"c":29.1579183736,"v":1467185.1411241316,"t":1731711600}
+{"o":29.1579183736,"h":29.1655170221,"l":28.8122533226,"c":28.9844616487,"v":1279869.690107685,"t":1731715200}
+{"o":28.9844616487,"h":29.2312651296,"l":28.9552307395,"c":29.1653770203,"v":1027561.0468083158,"t":1731718800}
+{"o":29.1653770203,"h":29.3570430678,"l":29.1157769501,"c":29.2031759417,"v":1124240.7808721366,"t":1731722400}
+{"o":29.2031759417,"h":29.5825000943,"l":29.1939937386,"c":29.54516819,"v":1090406.9482426711,"t":1731726000}
+{"o":29.54516819,"h":29.6080290217,"l":29.3374685538,"c":29.3530234485,"v":1040444.7266830876,"t":1731729600}
+{"o":29.3530234485,"h":29.6205687558,"l":29.2992718828,"c":29.5042810791,"v":885156.1070074671,"t":1731733200}
+{"o":29.5042810791,"h":29.5042810791,"l":29.1631321312,"c":29.1953465837,"v":1204065.494430196,"t":1731736800}
+{"o":29.1953465837,"h":29.3887948979,"l":29.1591570219,"c":29.2203127592,"v":1104764.8894370161,"t":1731740400}
+{"o":29.2203127592,"h":29.3164161377,"l":29.1020107227,"c":29.2614071449,"v":1142269.5495158117,"t":1731744000}
+{"o":29.2614071449,"h":29.3384803352,"l":29.0252211722,"c":29.0252211722,"v":1179049.6107811292,"t":1731747600}
+{"o":29.0252211722,"h":29.2415281329,"l":29.00530461,"c":29.1353446682,"v":1216734.9167181749,"t":1731751200}
+{"o":29.1353446682,"h":29.2155498376,"l":28.907556231,"c":29.2155498376,"v":1177055.5788995281,"t":1731754800}
+{"o":29.2155498376,"h":29.5937598185,"l":28.8648953581,"c":29.2566712285,"v":1648154.0158066044,"t":1731758400}
+{"o":29.2566712285,"h":29.5176963318,"l":29.0596176882,"c":29.0803886692,"v":1367365.6229081731,"t":1731762000}
+{"o":29.0803886692,"h":29.2520622658,"l":28.9098294679,"c":28.9930308254,"v":1415117.379621356,"t":1731765600}
+{"o":28.9930308254,"h":29.0245321949,"l":28.543368274,"c":28.7062226185,"v":1496498.5554460161,"t":1731769200}
+{"o":28.7062226185,"h":28.8273259581,"l":28.4899058749,"c":28.6189708482,"v":1357927.8536210663,"t":1731772800}
+{"o":28.6189708482,"h":28.8643446426,"l":28.5149401564,"c":28.7663981161,"v":1323270.8108442284,"t":1731776400}
+{"o":28.7663981161,"h":28.957002091,"l":28.7072688716,"c":28.9000551659,"v":1461071.0247236949,"t":1731780000}
+{"o":28.9000551659,"h":28.964214536,"l":28.8107074329,"c":28.8654990924,"v":1225933.0114599096,"t":1731783600}
+{"o":28.8654990924,"h":28.9554996841,"l":28.6674513973,"c":28.755433866,"v":1272653.5585093817,"t":1731787200}
+{"o":28.755433866,"h":29.0684132336,"l":28.7038189648,"c":28.9502760167,"v":1187604.7077016667,"t":1731790800}
+{"o":28.9502760167,"h":29.0191692034,"l":28.5969210761,"c":28.5969210761,"v":1152618.7266602172,"t":1731794400}
+{"o":28.5969210761,"h":28.8653945585,"l":28.5700143904,"c":28.7962128059,"v":1168851.909350649,"t":1731798000}
+{"o":28.7962128059,"h":29.1712103625,"l":28.7740008523,"c":29.0485488086,"v":1229209.8517869166,"t":1731801600}
+{"o":29.0485488086,"h":29.2940877072,"l":28.6007975982,"c":28.8433394174,"v":1578407.1054954461,"t":1731805200}
+{"o":28.8433394174,"h":29.0089412828,"l":28.314839972,"c":28.8558791531,"v":2043419.9841375847,"t":1731808800}
+{"o":28.8558791531,"h":29.5564699202,"l":28.6992060886,"c":29.5346402301,"v":1579721.8311365843,"t":1731812400}
+{"o":29.5346402301,"h":31.4513359191,"l":29.5340348878,"c":31.3218454363,"v":2034823.3862728649,"t":1731816000}
+{"o":31.3218454363,"h":31.921382257,"l":31.2290924968,"c":31.5508630031,"v":1553509.7896463561,"t":1731819600}
+{"o":31.5508630031,"h":31.9992152695,"l":31.4372160772,"c":31.948552205,"v":1456751.546495016,"t":1731823200}
+{"o":31.948552205,"h":31.9825410591,"l":31.5531759675,"c":31.6407529382,"v":1227201.4784584413,"t":1731826800}
+{"o":31.6407529382,"h":32.2758446224,"l":31.6395824825,"c":31.7135908171,"v":1429582.926504198,"t":1731830400}
+{"o":31.7135908171,"h":31.8391664501,"l":31.4459974422,"c":31.7749312566,"v":1403387.7610661737,"t":1731834000}
+{"o":31.7749312566,"h":32.1581882729,"l":31.6774714611,"c":32.0697192939,"v":1489597.3053079287,"t":1731837600}
+{"o":32.0697192939,"h":32.2211667994,"l":31.2718325376,"c":31.3397236949,"v":1530663.8455551127,"t":1731841200}
+{"o":15.4226695171,"h":15.4397245886,"l":15.3131450597,"c":15.4226695171,"v":201342.8923174231,"t":1724644800}
+{"o":15.4226695171,"h":15.4303161744,"l":15.2771581732,"c":15.287406187,"v":178743.4458716336,"t":1724648400}
+{"o":15.287406187,"h":15.310726757,"l":15.1757694731,"c":15.2388578783,"v":312730.6907859324,"t":1724652000}
+{"o":15.2388578783,"h":15.2862892323,"l":15.1731617645,"c":15.2465065436,"v":241081.3625809825,"t":1724655600}
+{"o":15.2465065436,"h":15.4004130729,"l":15.220444627,"c":15.3111868059,"v":201840.8700603341,"t":1724659200}
+{"o":15.3111868059,"h":15.3966707869,"l":15.1866924927,"c":15.3908487635,"v":263608.3629433073,"t":1724662800}
+{"o":15.3908487635,"h":15.5379975757,"l":15.3655226266,"c":15.4519074165,"v":226676.0350666586,"t":1724666400}
+{"o":15.4519074165,"h":15.5150432145,"l":15.3480525323,"c":15.3667805685,"v":238084.6287677172,"t":1724670000}
+{"o":15.3667805685,"h":15.4450255791,"l":15.2050052364,"c":15.2696652341,"v":296608.2404038453,"t":1724673600}
+{"o":15.2696652341,"h":15.3781214398,"l":15.2271240295,"c":15.3491381571,"v":321771.4983759169,"t":1724677200}
+{"o":15.3491381571,"h":15.4898765862,"l":14.8774101552,"c":15.0717418429,"v":628144.549073454,"t":1724680800}
+{"o":15.0717418429,"h":15.1674521369,"l":14.9458650584,"c":15.1049711965,"v":362356.5298499556,"t":1724684400}
+{"o":15.1049711965,"h":15.1779508588,"l":15.0390260206,"c":15.1171505538,"v":267327.0445592905,"t":1724688000}
+{"o":15.1171505538,"h":15.1356212675,"l":14.9069288096,"c":15.0844444553,"v":469580.5236156543,"t":1724691600}
+{"o":15.0844444553,"h":15.2686621289,"l":14.9842702528,"c":15.2250254036,"v":453877.897631907,"t":1724695200}
+{"o":15.2250254036,"h":15.2365386522,"l":15.0985771938,"c":15.1379826448,"v":287824.1820618703,"t":1724698800}
+{"o":15.1379826448,"h":15.2624864773,"l":15.0795911736,"c":15.2146130318,"v":304577.9021505172,"t":1724702400}
+{"o":15.2146130318,"h":15.2229340362,"l":14.9858815471,"c":15.0964750576,"v":359703.3522935493,"t":1724706000}
+{"o":15.0964750576,"h":15.1666377934,"l":15.0379919186,"c":15.0841677292,"v":265629.9245923416,"t":1724709600}
+{"o":15.0841677292,"h":15.1644534069,"l":15.0217275169,"c":15.0538754744,"v":239186.2856274956,"t":1724713200}
+{"o":15.0538754744,"h":15.1636087313,"l":15.0460343096,"c":15.0983683884,"v":296936.8178408362,"t":1724716800}
+{"o":15.0983683884,"h":15.2294735506,"l":15.0866923407,"c":15.1615134629,"v":259450.2892614623,"t":1724720400}
+{"o":15.1615134629,"h":15.2361806217,"l":15.1396709339,"c":15.1603423982,"v":222876.1793643499,"t":1724724000}
+{"o":15.1603423982,"h":15.2012489578,"l":15.0818511997,"c":15.1911759711,"v":184021.7421276582,"t":1724727600}
+{"o":15.1911759711,"h":15.2274329065,"l":15.1415641266,"c":15.1954185548,"v":196005.9831847799,"t":1724731200}
+{"o":15.1954185548,"h":15.2991836278,"l":15.186591827,"c":15.2673139574,"v":228783.3145348121,"t":1724734800}
+{"o":15.2673139574,"h":15.2687062005,"l":15.0958761689,"c":15.1462928111,"v":217242.4633151303,"t":1724738400}
+{"o":15.1462928111,"h":15.1737402128,"l":15.0393708555,"c":15.1083259118,"v":203718.2876265134,"t":1724742000}
+{"o":15.1083259118,"h":15.1412299148,"l":15.0101088459,"c":15.0355755727,"v":229319.0148500064,"t":1724745600}
+{"o":15.0355755727,"h":15.1079431315,"l":14.962488981,"c":14.993036599,"v":227705.9012430392,"t":1724749200}
+{"o":14.993036599,"h":18.139347426,"l":14.6994744687,"c":17.8088481952,"v":348793.8773386792,"t":1724752800}
+{"o":17.8088481952,"h":17.9551787196,"l":17.7721060719,"c":17.8754145642,"v":199508.0586800718,"t":1724756400}
+{"o":17.8754145642,"h":17.9002775747,"l":17.7015588454,"c":17.8785995412,"v":267115.4771116725,"t":1724760000}
+{"o":17.8785995412,"h":18.0179851898,"l":17.7855080533,"c":17.8688093607,"v":365378.6692820969,"t":1724763600}
+{"o":17.8688093607,"h":18.0573256422,"l":17.7710089016,"c":17.8184312281,"v":420388.8384040934,"t":1724767200}
+{"o":17.8184312281,"h":20.4743828519,"l":17.7499881393,"c":20.3242415309,"v":332161.0922364415,"t":1724770800}
+{"o":20.3242415309,"h":20.5372216186,"l":20.262005446,"c":20.3109520944,"v":328533.8146282505,"t":1724774400}
+{"o":20.3109520944,"h":20.4915943215,"l":20.2895222953,"c":20.486602251,"v":205163.4185313783,"t":1724778000}
+{"o":20.486602251,"h":20.5683578221,"l":20.4035319732,"c":20.5466534762,"v":267756.4439307522,"t":1724781600}
+{"o":20.5466534762,"h":20.5612655812,"l":20.4109252407,"c":20.4889804212,"v":216139.4573771671,"t":1724785200}
+{"o":20.4889804212,"h":20.5051949146,"l":20.3570863626,"c":20.3672484659,"v":188421.0671885833,"t":1724788800}
+{"o":20.3672484659,"h":20.3920203846,"l":19.5018900855,"c":19.7353723873,"v":664117.174399202,"t":1724792400}
+{"o":19.7353723873,"h":19.7741402958,"l":19.0220911796,"c":19.5065393127,"v":932371.2147016388,"t":1724796000}
+{"o":19.5065393127,"h":19.5557448234,"l":19.3561855028,"c":19.4185131707,"v":310878.5023381708,"t":1724799600}
+{"o":19.4185131707,"h":19.4323563514,"l":19.2253668651,"c":19.3034775385,"v":295602.4812391739,"t":1724803200}
+{"o":19.3034775385,"h":19.4668932733,"l":19.2233081942,"c":19.4310666604,"v":261578.7066659431,"t":1724806800}
+{"o":19.4310666604,"h":19.4414293664,"l":19.2815153314,"c":19.4142040848,"v":250883.4116256402,"t":1724810400}
+{"o":19.4142040848,"h":19.6174249262,"l":19.3871138194,"c":19.5977871471,"v":306897.3972948898,"t":1724814000}
+{"o":19.5977871471,"h":19.6157191971,"l":19.4726510376,"c":19.4928216285,"v":199389.9117685769,"t":1724817600}
+{"o":19.4928216285,"h":19.6795540776,"l":19.4647987232,"c":19.4960643674,"v":251988.2978858013,"t":1724821200}
+{"o":19.4960643674,"h":19.5108142164,"l":19.4428692843,"c":19.4640965211,"v":159661.0456879042,"t":1724824800}
+{"o":19.4640965211,"h":19.4959358914,"l":19.0148605162,"c":19.0377180747,"v":344911.4413704812,"t":1724828400}
+{"o":19.0377180747,"h":19.2800890568,"l":18.8873234069,"c":19.1826712533,"v":323763.4862671291,"t":1724832000}
+{"o":19.1826712533,"h":19.577131538,"l":19.1648378267,"c":19.5640040009,"v":279487.0337600039,"t":1724835600}
+{"o":19.5640040009,"h":19.5786532469,"l":19.3911929821,"c":19.4097403435,"v":285381.4247193256,"t":1724839200}
+{"o":19.4097403435,"h":19.5331695228,"l":19.3799366831,"c":19.4614355756,"v":212937.6854868765,"t":1724842800}
+{"o":19.4614355756,"h":19.6464342551,"l":19.4377244461,"c":19.5205495871,"v":242828.0593508127,"t":1724846400}
+{"o":19.5205495871,"h":19.5535630528,"l":19.1941963908,"c":19.2016740455,"v":317933.904146669,"t":1724850000}
+{"o":19.2016740455,"h":19.4234504537,"l":19.0363554774,"c":19.1640487891,"v":419665.2784581839,"t":1724853600}
+{"o":19.1640487891,"h":19.1640487891,"l":18.8801733913,"c":19.0588312836,"v":415733.1836576694,"t":1724857200}
+{"o":19.0588312836,"h":19.0669124693,"l":18.5312312169,"c":18.9044574745,"v":656636.9058393226,"t":1724860800}
+{"o":18.9044574745,"h":18.9606077106,"l":18.7314820073,"c":18.7955980622,"v":328601.2052796587,"t":1724864400}
+{"o":18.7955980622,"h":19.1306429924,"l":18.773474595,"c":19.1211551071,"v":286459.6541805344,"t":1724868000}
+{"o":19.1211551071,"h":19.2697407315,"l":19.0054021419,"c":19.0831151018,"v":389798.7326316854,"t":1724871600}
+{"o":19.0831151018,"h":19.3493631283,"l":18.9404950069,"c":19.0628688687,"v":478550.0731387372,"t":1724875200}
+{"o":19.0628688687,"h":19.1612901305,"l":18.893951119,"c":18.9243809542,"v":302452.5828294641,"t":1724878800}
+{"o":18.9243809542,"h":18.9814834654,"l":18.7248513224,"c":18.9734685199,"v":304958.2506565077,"t":1724882400}
+{"o":18.9734685199,"h":19.0801941976,"l":18.9188075817,"c":19.0377362325,"v":185244.9282334874,"t":1724886000}
+{"o":19.0377362325,"h":19.1766422651,"l":19.0083055639,"c":19.085958428,"v":241055.9668401738,"t":1724889600}
+{"o":19.085958428,"h":19.1549533591,"l":18.9133098543,"c":18.9729461082,"v":241781.996538566,"t":1724893200}
+{"o":18.9729461082,"h":19.0448451238,"l":18.9055891197,"c":19.0316180113,"v":179442.9123991026,"t":1724896800}
+{"o":19.0316180113,"h":19.0641534643,"l":18.9178260379,"c":18.9463513049,"v":159876.9723760239,"t":1724900400}
+{"o":18.9463513049,"h":19.0232365016,"l":18.9334461959,"c":18.9753683782,"v":201904.3502704884,"t":1724904000}
+{"o":18.9753683782,"h":19.0894126326,"l":18.938887304,"c":19.0765680742,"v":204528.7793301389,"t":1724907600}
+{"o":19.0765680742,"h":19.2212573321,"l":19.0518756487,"c":19.1421059552,"v":240412.0295976212,"t":1724911200}
+{"o":19.1421059552,"h":19.1786693291,"l":19.1092541862,"c":19.1312289013,"v":141627.5783849967,"t":1724914800}
+{"o":19.1312289013,"h":19.2009199639,"l":19.0964351118,"c":19.1854273045,"v":184976.3052243324,"t":1724918400}
+{"o":19.1854273045,"h":19.2981292867,"l":19.1612248739,"c":19.2139757187,"v":183634.6197412548,"t":1724922000}
+{"o":19.2139757187,"h":19.2813587438,"l":19.1673530739,"c":19.1980489937,"v":163309.1261548036,"t":1724925600}
+{"o":19.1980489937,"h":19.4240399316,"l":19.1925118578,"c":19.2622120507,"v":261520.7737256405,"t":1724929200}
+{"o":19.2622120507,"h":19.3181114224,"l":19.2025729387,"c":19.2467653862,"v":248883.1128355162,"t":1724932800}
+{"o":19.2467653862,"h":19.2845319261,"l":19.1412793758,"c":19.245756456,"v":272092.760206398,"t":1724936400}
+{"o":19.245756456,"h":19.3003844596,"l":19.1472487701,"c":19.2255079458,"v":328313.2665932123,"t":1724940000}
+{"o":19.2255079458,"h":19.493899505,"l":19.2157626455,"c":19.3224227479,"v":367270.664500787,"t":1724943600}
+{"o":19.3224227479,"h":19.4216352813,"l":19.01369036,"c":19.068302355,"v":337258.0305645209,"t":1724947200}
+{"o":19.068302355,"h":19.126576169,"l":18.9920440338,"c":19.0985709309,"v":283220.4648643147,"t":1724950800}
+{"o":19.0985709309,"h":19.1016981588,"l":18.3991881864,"c":18.4741701564,"v":617764.2574366567,"t":1724954400}
+{"o":18.4741701564,"h":18.6795832323,"l":18.2225649594,"c":18.5516061301,"v":465108.4724845126,"t":1724958000}
+{"o":18.5516061301,"h":18.6944400718,"l":18.4134588144,"c":18.5413011307,"v":276333.0195084587,"t":1724961600}
+{"o":18.5413011307,"h":18.5454184456,"l":18.4111530495,"c":18.4248345383,"v":268105.2642229809,"t":1724965200}
+{"o":18.4248345383,"h":18.5263833849,"l":18.2579024044,"c":18.4847910702,"v":280991.1905597745,"t":1724968800}
+{"o":18.4847910702,"h":18.5588402221,"l":18.4313170949,"c":18.5138552032,"v":193126.1043551592,"t":1724972400}
+{"o":18.5138552032,"h":18.6594841578,"l":18.4597571548,"c":18.566138605,"v":222614.237112982,"t":1724976000}
+{"o":18.566138605,"h":18.612037379,"l":18.4396406132,"c":18.5023540909,"v":183617.2585420298,"t":1724979600}
+{"o":18.5023540909,"h":18.5360073259,"l":18.3056798848,"c":18.4072614792,"v":240869.7024170815,"t":1724983200}
+{"o":18.4072614792,"h":18.411353231,"l":18.2938882011,"c":18.3440427463,"v":198061.1974444937,"t":1724986800}
+{"o":18.3440427463,"h":18.4970510302,"l":18.3440427463,"c":18.3999393913,"v":191087.7533898417,"t":1724990400}
+{"o":18.3999393913,"h":18.4099047913,"l":18.1438402683,"c":18.2541827745,"v":277367.9070622437,"t":1724994000}
+{"o":18.2541827745,"h":18.4730367114,"l":18.1730062462,"c":18.4562228011,"v":200172.2310933843,"t":1724997600}
+{"o":18.4562228011,"h":18.4914805554,"l":18.377667063,"c":18.3819979141,"v":160345.3551327318,"t":1725001200}
+{"o":18.3819979141,"h":18.5005831663,"l":18.3795503347,"c":18.4442337658,"v":162279.8267425291,"t":1725004800}
+{"o":18.4442337658,"h":18.5191942275,"l":18.4232002665,"c":18.4868879526,"v":170206.6993906202,"t":1725008400}
+{"o":18.4868879526,"h":18.5145058596,"l":18.4146929985,"c":18.4432285146,"v":148517.2774092304,"t":1725012000}
+{"o":18.4432285146,"h":18.4741707771,"l":18.3000560563,"c":18.3362573235,"v":172247.3014001337,"t":1725015600}
+{"o":18.3362573235,"h":18.6066390126,"l":18.314118572,"c":18.5022539493,"v":356528.733346588,"t":1725019200}
+{"o":18.5022539493,"h":18.5899787928,"l":18.2496033479,"c":18.487585134,"v":313352.1022233748,"t":1725022800}
+{"o":18.487585134,"h":18.563237764,"l":17.9334177168,"c":17.9528027264,"v":476421.5657161726,"t":1725026400}
+{"o":17.9528027264,"h":17.9663918021,"l":17.4795401798,"c":17.620997128,"v":701521.9853823803,"t":1725030000}
+{"o":17.620997128,"h":17.7868566037,"l":17.4732744171,"c":17.7046891403,"v":506126.8996001479,"t":1725033600}
+{"o":17.7046891403,"h":17.8343548272,"l":17.6249624585,"c":17.7806508549,"v":273680.7298396445,"t":1725037200}
+{"o":17.7806508549,"h":18.2353960845,"l":17.7674957163,"c":18.1217400121,"v":401422.1593776923,"t":1725040800}
+{"o":18.1217400121,"h":18.1217400121,"l":17.9179995142,"c":17.9790070778,"v":288269.6811229417,"t":1725044400}
+{"o":17.9790070778,"h":18.0621943147,"l":17.9351013746,"c":18.035181404,"v":218564.2994790306,"t":1725048000}
+{"o":18.035181404,"h":18.1186120091,"l":18.0054981623,"c":18.0438950649,"v":188955.3901568601,"t":1725051600}
+{"o":18.0438950649,"h":18.2454104887,"l":18.0368497914,"c":18.2027353029,"v":280877.989382532,"t":1725055200}
+{"o":18.2027353029,"h":18.3255631435,"l":18.1931427735,"c":18.2458286931,"v":223074.3877753684,"t":1725058800}
+{"o":18.2458286931,"h":18.4059811562,"l":18.2291770816,"c":18.2885275861,"v":204963.6777250324,"t":1725062400}
+{"o":18.2885275861,"h":18.3134554043,"l":18.2305316423,"c":18.2361286113,"v":158118.4667990891,"t":1725066000}
+{"o":18.2361286113,"h":18.2597669706,"l":18.1814926307,"c":18.2592701312,"v":165489.6698633517,"t":1725069600}
+{"o":18.2592701312,"h":18.3547932876,"l":18.2401594948,"c":18.2829896074,"v":129181.6749132634,"t":1725073200}
+{"o":18.2829896074,"h":18.3470905881,"l":18.2730144609,"c":18.3337022252,"v":98951.3871288486,"t":1725076800}
+{"o":18.3337022252,"h":18.3337022252,"l":18.1994086791,"c":18.2062604641,"v":128294.9643528563,"t":1725080400}
+{"o":18.2062604641,"h":18.292805843,"l":18.1670393315,"c":18.2414642177,"v":109822.3134480957,"t":1725084000}
+{"o":18.2414642177,"h":18.2692568848,"l":18.1686227107,"c":18.1989059042,"v":110189.0069922142,"t":1725087600}
+{"o":18.1989059042,"h":18.2280016158,"l":17.9734593173,"c":17.9785822688,"v":143315.1150179802,"t":1725091200}
+{"o":17.9785822688,"h":18.0830402124,"l":17.8843831692,"c":18.0628467802,"v":133699.0297880617,"t":1725094800}
+{"o":18.0628467802,"h":18.1811034207,"l":18.0454672497,"c":18.1321589123,"v":121575.1286053257,"t":1725098400}
+{"o":18.1321589123,"h":18.1639124708,"l":18.0869857769,"c":18.1167857678,"v":102286.8397274385,"t":1725102000}
+{"o":18.1167857678,"h":18.1534353957,"l":18.0592032532,"c":18.1018915639,"v":112389.29514771,"t":1725105600}
+{"o":18.1018915639,"h":18.1254370352,"l":17.9549361746,"c":17.961561886,"v":194378.2341298984,"t":1725109200}
+{"o":17.961561886,"h":18.0525780065,"l":17.9281266383,"c":18.0138403547,"v":148160.6944362982,"t":1725112800}
+{"o":18.0138403547,"h":18.0686990509,"l":17.969489586,"c":18.0585976415,"v":124960.3525302911,"t":1725116400}
+{"o":18.0585976415,"h":18.0742181673,"l":17.9372796282,"c":17.9964438015,"v":136173.1117842361,"t":1725120000}
+{"o":17.9964438015,"h":18.0244590282,"l":17.8407382587,"c":17.9476540298,"v":184324.8415233045,"t":1725123600}
+{"o":17.9476540298,"h":18.0514693776,"l":17.8906879361,"c":17.9047572389,"v":141310.7761448869,"t":1725127200}
+{"o":17.9047572389,"h":17.9170763915,"l":17.7971050637,"c":17.8437699066,"v":124947.3546962879,"t":1725130800}
+{"o":17.8437699066,"h":17.925644061,"l":17.7816710508,"c":17.8983110828,"v":145544.7555329695,"t":1725134400}
+{"o":17.8983110828,"h":18.0236075877,"l":17.861892271,"c":17.9729466353,"v":138845.0904385542,"t":1725138000}
+{"o":17.9729466353,"h":18.0116762477,"l":17.8930558908,"c":17.897963389,"v":114574.3335907166,"t":1725141600}
+{"o":17.897963389,"h":17.9331714765,"l":17.8313043665,"c":17.8933017572,"v":102323.3010783323,"t":1725145200}
+{"o":17.8933017572,"h":17.9296347267,"l":17.8463967959,"c":17.8963611502,"v":136536.2534633812,"t":1725148800}
+{"o":17.8963611502,"h":17.9158504429,"l":17.6184518688,"c":17.6640044845,"v":219603.6189701036,"t":1725152400}
+{"o":17.6640044845,"h":17.7121173061,"l":17.562885203,"c":17.7111648115,"v":246344.373999916,"t":1725156000}
+{"o":17.7111648115,"h":17.7757640456,"l":17.6759723931,"c":17.7290711377,"v":119618.3164628297,"t":1725159600}
+{"o":17.7290711377,"h":17.7290711377,"l":17.6289873976,"c":17.6796655448,"v":111361.2515855949,"t":1725163200}
+{"o":17.6796655448,"h":17.7034783975,"l":17.32556434,"c":17.3934304918,"v":211295.6542968984,"t":1725166800}
+{"o":17.3934304918,"h":17.5565163244,"l":17.3837467698,"c":17.5422925232,"v":144869.0024147755,"t":1725170400}
+{"o":17.5422925232,"h":17.5841101068,"l":17.4606912277,"c":17.5584593029,"v":168141.8501566252,"t":1725174000}
+{"o":17.5584593029,"h":17.562708486,"l":17.3417515711,"c":17.3671406509,"v":162912.309172562,"t":1725177600}
+{"o":17.3671406509,"h":17.4818658791,"l":17.3083356007,"c":17.3505932261,"v":193402.5858656077,"t":1725181200}
+{"o":17.3505932261,"h":17.371039768,"l":17.2205704076,"c":17.2502016997,"v":182600.2974237347,"t":1725184800}
+{"o":17.2502016997,"h":17.4476440916,"l":17.2136755685,"c":17.4368896462,"v":175363.4163016657,"t":1725188400}
+{"o":17.4368896462,"h":17.4701650573,"l":17.3047143584,"c":17.3257982782,"v":140097.812390915,"t":1725192000}
+{"o":17.3257982782,"h":17.405413008,"l":17.1017976102,"c":17.3931368637,"v":218384.1903819178,"t":1725195600}
+{"o":17.3931368637,"h":17.536886419,"l":17.1924668921,"c":17.4327627945,"v":391449.8589740403,"t":1725199200}
+{"o":17.4327627945,"h":17.8247846392,"l":17.3890161988,"c":17.7540596734,"v":373189.8066979314,"t":1725202800}
+{"o":17.7540596734,"h":17.8126523061,"l":17.547696403,"c":17.5842807609,"v":233336.6076861095,"t":1725206400}
+{"o":17.5842807609,"h":17.6549335679,"l":17.4429841772,"c":17.5397165129,"v":204053.5981137351,"t":1725210000}
+{"o":17.5397165129,"h":17.8844960334,"l":17.5106502015,"c":17.8177341758,"v":288482.1693340751,"t":1725213600}
+{"o":17.8177341758,"h":17.9709609661,"l":17.7464274446,"c":17.8838923431,"v":263467.5323078248,"t":1725217200}
+{"o":17.8838923431,"h":17.999386772,"l":17.7753697797,"c":17.8423825652,"v":356564.4816614072,"t":1725220800}
+{"o":17.8423825652,"h":17.8519933987,"l":17.5983889507,"c":17.6964097055,"v":186902.9904059448,"t":1725224400}
+{"o":17.6964097055,"h":17.7137829604,"l":16.9213473707,"c":17.072719227,"v":423193.3165275977,"t":1725228000}
+{"o":17.072719227,"h":17.2543997016,"l":16.8527555816,"c":16.9910804859,"v":386787.0555146352,"t":1725231600}
+{"o":16.9910804859,"h":17.2354787175,"l":16.9630373484,"c":17.1376032833,"v":284551.087086445,"t":1725235200}
+{"o":17.1376032833,"h":17.2507238706,"l":17.0743629113,"c":17.1554597711,"v":229222.9095858834,"t":1725238800}
+{"o":17.1554597711,"h":17.2781206101,"l":16.9856836057,"c":17.0949389377,"v":227467.4384804949,"t":1725242400}
+{"o":17.0949389377,"h":17.2590691222,"l":17.0858757683,"c":17.216894144,"v":221636.1129759276,"t":1725246000}
+{"o":17.216894144,"h":17.2681057942,"l":16.8330041559,"c":16.8631221771,"v":304002.550863226,"t":1725249600}
+{"o":16.8631221771,"h":17.1856716418,"l":16.855416584,"c":17.0733981557,"v":270891.4875732295,"t":1725253200}
+{"o":17.0733981557,"h":17.1540753934,"l":16.9667239324,"c":17.0298408716,"v":175303.8105685173,"t":1725256800}
+{"o":17.0298408716,"h":17.1078373128,"l":16.7750002797,"c":16.877377938,"v":201888.140068463,"t":1725260400}
+{"o":16.877377938,"h":17.2698022919,"l":16.8278043199,"c":17.1755883418,"v":303925.8544347477,"t":1725264000}
+{"o":17.1755883418,"h":17.4294579799,"l":17.0573045533,"c":17.4123702457,"v":284082.3857654363,"t":1725267600}
+{"o":17.4123702457,"h":17.5762353754,"l":17.3590218104,"c":17.4555464885,"v":297929.3566224714,"t":1725271200}
+{"o":17.4555464885,"h":17.5410739555,"l":17.390201791,"c":17.4250848426,"v":187722.9532773389,"t":1725274800}
+{"o":17.4250848426,"h":17.5143782664,"l":17.3658164052,"c":17.4414757798,"v":179143.2245114598,"t":1725278400}
+{"o":17.4414757798,"h":17.5126422852,"l":17.2848448598,"c":17.2936587615,"v":180743.7613174086,"t":1725282000}
+{"o":17.2936587615,"h":17.6243209488,"l":17.1934927419,"c":17.5698591384,"v":339335.4295929453,"t":1725285600}
+{"o":17.5698591384,"h":17.6419000941,"l":17.4998288922,"c":17.5258391165,"v":245910.2120606502,"t":1725289200}
+{"o":17.5258391165,"h":17.6393913362,"l":17.4174020595,"c":17.4425736581,"v":227228.7826338094,"t":1725292800}
+{"o":17.4425736581,"h":17.6717135028,"l":17.4425736581,"c":17.6276029523,"v":246984.099324296,"t":1725296400}
+{"o":17.6276029523,"h":17.6996577657,"l":17.5222897855,"c":17.6222226351,"v":202648.3480248898,"t":1725300000}
+{"o":17.6222226351,"h":17.6558161562,"l":17.561143615,"c":17.5892822251,"v":151526.5296159398,"t":1725303600}
+{"o":17.5892822251,"h":17.8474159354,"l":17.5548073047,"c":17.8050842852,"v":268512.4725618073,"t":1725307200}
+{"o":17.8050842852,"h":17.8625805093,"l":17.6983083212,"c":17.7423881288,"v":274015.5960285415,"t":1725310800}
+{"o":17.7423881288,"h":17.841038671,"l":17.7165165822,"c":17.8264975391,"v":214448.120225904,"t":1725314400}
+{"o":17.8264975391,"h":17.9022267428,"l":17.7936075885,"c":17.8379830058,"v":175443.2451907448,"t":1725318000}
+{"o":17.8379830058,"h":17.8766005598,"l":17.7413594537,"c":17.8572289968,"v":197847.2446550337,"t":1725321600}
+{"o":17.8572289968,"h":17.9177122041,"l":17.7843888066,"c":17.911335879,"v":212257.4622405466,"t":1725325200}
+{"o":17.911335879,"h":18.168927809,"l":17.8973600774,"c":17.9536537111,"v":349831.8499130214,"t":1725328800}
+{"o":17.9536537111,"h":18.0122423441,"l":17.9006522068,"c":17.9201134224,"v":225387.1912836342,"t":1725332400}
+{"o":17.9201134224,"h":17.9694120392,"l":17.7890405754,"c":17.8450457492,"v":292033.5288525484,"t":1725336000}
+{"o":17.8450457492,"h":17.9149437672,"l":17.7832952585,"c":17.8522147866,"v":183440.486629285,"t":1725339600}
+{"o":17.8522147866,"h":17.8532503279,"l":17.6586041652,"c":17.67382315,"v":194109.9707138769,"t":1725343200}
+{"o":17.67382315,"h":17.8272923215,"l":17.67382315,"c":17.7950267965,"v":154301.4333664629,"t":1725346800}
+{"o":17.7950267965,"h":17.8017110957,"l":17.5575201683,"c":17.6153996136,"v":238681.3589739147,"t":1725350400}
+{"o":17.6153996136,"h":17.7215000753,"l":17.608644731,"c":17.6605839055,"v":180313.8220939339,"t":1725354000}
+{"o":17.6605839055,"h":17.7712875136,"l":17.6374923911,"c":17.7042012073,"v":161660.9301910314,"t":1725357600}
+{"o":17.7042012073,"h":17.7856606474,"l":17.674991193,"c":17.7621215715,"v":164365.4058934411,"t":1725361200}
+{"o":17.7621215715,"h":17.9199141262,"l":17.7543665541,"c":17.7772360149,"v":228175.1270744653,"t":1725364800}
+{"o":17.7772360149,"h":17.8179164338,"l":17.3464550418,"c":17.3962748312,"v":396734.5531670057,"t":1725368400}
+{"o":17.3962748312,"h":17.3962748312,"l":17.1967605505,"c":17.2236600923,"v":387104.314523902,"t":1725372000}
+{"o":17.2236600923,"h":17.2886454705,"l":17.0297963641,"c":17.1500141044,"v":340067.6032614152,"t":1725375600}
+{"o":17.1500141044,"h":17.2631878557,"l":17.0917374684,"c":17.1811932158,"v":272713.688047125,"t":1725379200}
+{"o":17.1811932158,"h":17.3746256381,"l":17.168218114,"c":17.2022384189,"v":294176.0765472366,"t":1725382800}
+{"o":17.2022384189,"h":17.348271944,"l":17.1536753631,"c":17.3157906253,"v":264999.8493369815,"t":1725386400}
+{"o":17.3157906253,"h":17.4786780256,"l":17.2876917301,"c":17.3082838033,"v":296569.3231865728,"t":1725390000}
+{"o":17.3082838033,"h":17.3932700237,"l":17.197140782,"c":17.2610249319,"v":224466.2674593254,"t":1725393600}
+{"o":17.2610249319,"h":17.2764812034,"l":17.0953385517,"c":17.2039435136,"v":235676.2067839607,"t":1725397200}
+{"o":17.2039435136,"h":17.2348469178,"l":17.1066165701,"c":17.1198303193,"v":150230.8842043442,"t":1725400800}
+{"o":17.1198303193,"h":17.1301117775,"l":16.8075522047,"c":16.8673567676,"v":289048.6112963302,"t":1725404400}
+{"o":16.8673567676,"h":17.0351736601,"l":16.4027288921,"c":16.740517154,"v":331939.2670049237,"t":1725408000}
+{"o":16.740517154,"h":16.866423492,"l":16.2041481678,"c":16.7730398961,"v":772107.1621778494,"t":1725411600}
+{"o":16.7730398961,"h":16.8673786664,"l":16.6870627779,"c":16.809670488,"v":236512.5783862387,"t":1725415200}
+{"o":16.809670488,"h":16.9213176296,"l":16.798041957,"c":16.8814054568,"v":176256.3300342019,"t":1725418800}
+{"o":16.8814054568,"h":16.9156250116,"l":16.7776079047,"c":16.8994955002,"v":160992.2527250842,"t":1725422400}
+{"o":16.8994955002,"h":16.8994955002,"l":16.732995036,"c":16.7620540639,"v":178047.695886945,"t":1725426000}
+{"o":16.7620540639,"h":17.03534729,"l":16.7620540639,"c":16.9451827348,"v":248020.6951957129,"t":1725429600}
+{"o":16.9451827348,"h":17.3692103514,"l":16.9386681807,"c":17.2205157255,"v":427378.527594533,"t":1725433200}
+{"o":17.2205157255,"h":17.2796308422,"l":17.1528130437,"c":17.1767937451,"v":205524.8535832846,"t":1725436800}
+{"o":17.1767937451,"h":17.2808659275,"l":17.1263768513,"c":17.127469049,"v":178461.3411984285,"t":1725440400}
+{"o":17.127469049,"h":17.1659229809,"l":16.9806492923,"c":16.9920351271,"v":224800.697525446,"t":1725444000}
+{"o":16.9920351271,"h":17.0963529168,"l":16.9366843273,"c":16.9879278439,"v":185568.9569270866,"t":1725447600}
+{"o":16.9879278439,"h":17.1286007741,"l":16.9140967959,"c":17.0069730484,"v":261469.6485630382,"t":1725451200}
+{"o":17.0069730484,"h":17.1145030919,"l":16.9088312801,"c":17.0937957303,"v":333901.7262350292,"t":1725454800}
+{"o":17.0937957303,"h":17.6703728292,"l":17.0047222011,"c":17.5674151465,"v":591857.2369418791,"t":1725458400}
+{"o":17.5674151465,"h":17.7430244603,"l":17.421755962,"c":17.6910148159,"v":528838.1024013595,"t":1725462000}
+{"o":17.6910148159,"h":17.8492244796,"l":17.5425449641,"c":17.704979801,"v":433040.4567183018,"t":1725465600}
+{"o":17.704979801,"h":17.7364805199,"l":17.5304339732,"c":17.5325214953,"v":291244.1438508104,"t":1725469200}
+{"o":17.5325214953,"h":17.654217329,"l":17.5311637178,"c":17.587587475,"v":248200.5149054419,"t":1725472800}
+{"o":17.587587475,"h":17.6978911041,"l":17.5452081613,"c":17.6156538443,"v":209815.6753764614,"t":1725476400}
+{"o":17.6156538443,"h":17.7316706297,"l":17.5667079657,"c":17.7012421602,"v":209812.9874320368,"t":1725480000}
+{"o":17.7012421602,"h":17.7774013033,"l":17.6620933154,"c":17.7497648091,"v":166555.3466406138,"t":1725483600}
+{"o":17.7497648091,"h":17.8047174435,"l":17.644618647,"c":17.7271224759,"v":195530.3144261564,"t":1725487200}
+{"o":17.7271224759,"h":17.7637423269,"l":17.6158882825,"c":17.6585394369,"v":169335.3006663184,"t":1725490800}
+{"o":17.6585394369,"h":17.7664334794,"l":17.5701975582,"c":17.5706723051,"v":185678.3488652094,"t":1725494400}
+{"o":17.5706723051,"h":17.7520926854,"l":17.5706723051,"c":17.6933818743,"v":184929.0377182137,"t":1725498000}
+{"o":17.6933818743,"h":17.7347359804,"l":17.580775378,"c":17.5944931596,"v":232161.1214004747,"t":1725501600}
+{"o":17.5944931596,"h":17.5944931596,"l":17.3566505329,"c":17.3987770844,"v":276267.5257244815,"t":1725505200}
+{"o":17.3987770844,"h":17.7487152587,"l":17.3608516131,"c":17.6460082331,"v":216115.6374068271,"t":1725508800}
+{"o":17.6460082331,"h":17.6653233474,"l":17.4770233722,"c":17.4981954089,"v":207456.4415068786,"t":1725512400}
+{"o":17.4981954089,"h":17.5343687445,"l":17.2973570749,"c":17.4586923545,"v":219559.7726306375,"t":1725516000}
+{"o":17.4586923545,"h":17.6279807112,"l":17.446838184,"c":17.5955779537,"v":177757.6969019745,"t":1725519600}
+{"o":17.5955779537,"h":17.6907919563,"l":17.4961818972,"c":17.5503560188,"v":184674.1601660954,"t":1725523200}
+{"o":17.5503560188,"h":17.5639403618,"l":17.4116663596,"c":17.4850171737,"v":175875.4565782938,"t":1725526800}
+{"o":17.4850171737,"h":17.5535696707,"l":17.4217993297,"c":17.5223659599,"v":193566.1377675202,"t":1725530400}
+{"o":17.5223659599,"h":17.6055679152,"l":17.4591689672,"c":17.5617161412,"v":161342.6396812512,"t":1725534000}
+{"o":17.5617161412,"h":17.7306004861,"l":17.435822076,"c":17.6324803618,"v":335252.2805689762,"t":1725537600}
+{"o":17.6324803618,"h":17.8367151174,"l":17.603410849,"c":17.7854661729,"v":418906.2230959071,"t":1725541200}
+{"o":17.7854661729,"h":17.8976722556,"l":17.4367903674,"c":17.4375352437,"v":500040.5888490643,"t":1725544800}
+{"o":17.4375352437,"h":17.4964507793,"l":17.1640198134,"c":17.2668282101,"v":495525.273237341,"t":1725548400}
+{"o":17.2668282101,"h":17.3353480876,"l":17.1138613063,"c":17.1940891038,"v":328091.7668309982,"t":1725552000}
+{"o":17.1940891038,"h":17.2972029566,"l":17.1372253239,"c":17.2844947311,"v":294149.2542245902,"t":1725555600}
+{"o":17.2844947311,"h":17.3323296566,"l":17.1923878009,"c":17.2597634467,"v":258925.4594668331,"t":1725559200}
+{"o":17.2597634467,"h":17.2694705046,"l":16.8552291081,"c":16.9764956812,"v":458774.6534261316,"t":1725562800}
+{"o":16.9764956812,"h":17.0544992059,"l":16.9232860509,"c":16.9629129962,"v":211445.6724180126,"t":1725566400}
+{"o":16.9629129962,"h":17.1424418438,"l":16.9582861898,"c":17.1133694039,"v":224888.5414649491,"t":1725570000}
+{"o":17.1133694039,"h":17.1672348331,"l":16.9732539185,"c":17.126300076,"v":170633.6190557472,"t":1725573600}
+{"o":17.126300076,"h":17.1488225734,"l":17.0606716887,"c":17.1045602802,"v":157147.0939653934,"t":1725577200}
+{"o":17.1045602802,"h":17.167246055,"l":17.0031314007,"c":17.1125762385,"v":201391.6076417428,"t":1725580800}
+{"o":17.1125762385,"h":17.2686647981,"l":17.0218572645,"c":17.2204671066,"v":198824.0212513252,"t":1725584400}
+{"o":17.2204671066,"h":17.3828849519,"l":17.1788291285,"c":17.348964037,"v":208626.9282157581,"t":1725588000}
+{"o":17.348964037,"h":17.3917595693,"l":17.2762839623,"c":17.2762839623,"v":196644.2428858639,"t":1725591600}
+{"o":17.2762839623,"h":17.3422584355,"l":17.2348086527,"c":17.2423459583,"v":176144.466089377,"t":1725595200}
+{"o":17.2423459583,"h":17.2776069988,"l":17.1239774147,"c":17.2154680453,"v":177146.6021030113,"t":1725598800}
+{"o":17.2154680453,"h":17.242298706,"l":17.1471989975,"c":17.2175831399,"v":146594.700971903,"t":1725602400}
+{"o":17.2175831399,"h":17.223861163,"l":16.6929154248,"c":16.9375834353,"v":320684.6908232508,"t":1725606000}
+{"o":16.9375834353,"h":17.072040762,"l":16.9201836528,"c":16.9851892079,"v":195281.9136681981,"t":1725609600}
+{"o":16.9851892079,"h":17.1278400839,"l":16.961008047,"c":17.1057509923,"v":165099.2195181219,"t":1725613200}
+{"o":17.1057509923,"h":17.3256408971,"l":17.1003229037,"c":17.2475381074,"v":241406.3265738796,"t":1725616800}
+{"o":17.2475381074,"h":17.2741518642,"l":17.1594606428,"c":17.2234013714,"v":224644.6975370821,"t":1725620400}
+{"o":17.2234013714,"h":17.7314059159,"l":17.1489992651,"c":17.6577033465,"v":689284.7793380698,"t":1725624000}
+{"o":17.6577033465,"h":17.7525138561,"l":17.2143793638,"c":17.3064316052,"v":607588.5099886861,"t":1725627600}
+{"o":17.3064316052,"h":17.3064316052,"l":16.9231798631,"c":17.0612254158,"v":761289.2009798093,"t":1725631200}
+{"o":17.0612254158,"h":17.1819309683,"l":16.7423125884,"c":16.9254764869,"v":647030.122692398,"t":1725634800}
+{"o":16.9254764869,"h":16.9550743517,"l":16.5508674194,"c":16.7078975382,"v":743754.5135983892,"t":1725638400}
+{"o":16.7078975382,"h":16.90341205,"l":16.581009134,"c":16.7497421903,"v":456469.5035278464,"t":1725642000}
+{"o":16.7497421903,"h":16.7705727985,"l":16.4820165933,"c":16.4996421343,"v":420597.5819353157,"t":1725645600}
+{"o":16.4996421343,"h":16.6619130021,"l":16.3473924472,"c":16.529479617,"v":513617.0573390015,"t":1725649200}
+{"o":16.529479617,"h":16.6476336872,"l":15.976256006,"c":16.0245866154,"v":597033.3878421669,"t":1725652800}
+{"o":16.0245866154,"h":16.4864672278,"l":15.9417367908,"c":16.4864672278,"v":491558.4582058577,"t":1725656400}
+{"o":16.4864672278,"h":16.5753017576,"l":16.3867428862,"c":16.4841058265,"v":223533.7796830661,"t":1725660000}
+{"o":16.4841058265,"h":16.5585254825,"l":16.4653338945,"c":16.5316012654,"v":177450.0308287159,"t":1725663600}
+{"o":16.5316012654,"h":16.620996072,"l":16.5010983515,"c":16.5179142757,"v":242338.312011453,"t":1725667200}
+{"o":16.5179142757,"h":16.5522822454,"l":16.4118000304,"c":16.464205017,"v":173551.0454841083,"t":1725670800}
+{"o":16.464205017,"h":16.5782528205,"l":16.4405460347,"c":16.5405141867,"v":149807.1690845586,"t":1725674400}
+{"o":16.5405141867,"h":16.5866940937,"l":16.5273592801,"c":16.5468684791,"v":132926.5739169037,"t":1725678000}
+{"o":16.5468684791,"h":16.6854440008,"l":16.5374338422,"c":16.679119824,"v":174806.8652781088,"t":1725681600}
+{"o":16.679119824,"h":16.8245505286,"l":16.6643884423,"c":16.7785704428,"v":208462.4717136263,"t":1725685200}
+{"o":16.7785704428,"h":16.8521861847,"l":16.7618224524,"c":16.8413587387,"v":170702.9589239878,"t":1725688800}
+{"o":16.8413587387,"h":16.9876603329,"l":16.8035334,"c":16.8735574815,"v":188628.1544298278,"t":1725692400}
+{"o":16.8735574815,"h":16.8944628913,"l":16.7715097283,"c":16.8495974912,"v":155234.7185874184,"t":1725696000}
+{"o":16.8495974912,"h":16.8787363092,"l":16.7636953899,"c":16.8068016559,"v":131144.8527102761,"t":1725699600}
+{"o":16.8068016559,"h":16.8629934139,"l":16.7769758536,"c":16.7769758536,"v":138952.3283851795,"t":1725703200}
+{"o":16.7769758536,"h":16.8508853295,"l":16.7547640536,"c":16.7901429395,"v":131756.5514621427,"t":1725706800}
+{"o":16.7901429395,"h":16.8948220121,"l":16.7901429395,"c":16.8431281041,"v":137788.8125269149,"t":1725710400}
+{"o":16.8431281041,"h":16.8948813729,"l":16.7011590564,"c":16.8050572259,"v":197630.7420090898,"t":1725714000}
+{"o":16.8050572259,"h":16.9151744808,"l":16.7887792345,"c":16.9076838866,"v":189365.4355058092,"t":1725717600}
+{"o":16.9076838866,"h":17.1186567828,"l":16.9076838866,"c":17.0359189928,"v":303554.6714394465,"t":1725721200}
+{"o":17.0359189928,"h":17.081009975,"l":16.8512543649,"c":16.8610387266,"v":235712.4921376554,"t":1725724800}
+{"o":16.8610387266,"h":16.9186799245,"l":16.7316185905,"c":16.7681983331,"v":251874.2328000955,"t":1725728400}
+{"o":16.7681983331,"h":16.9147383844,"l":16.6933623854,"c":16.86735426,"v":239443.1946342151,"t":1725732000}
+{"o":16.86735426,"h":17.0376320749,"l":16.8560958252,"c":16.9674644407,"v":179235.1429747448,"t":1725735600}
+{"o":16.9674644407,"h":16.9833975468,"l":16.8313234209,"c":16.8313234209,"v":148698.2624546303,"t":1725739200}
+{"o":16.8313234209,"h":16.9067209086,"l":16.7523902573,"c":16.7777819409,"v":157688.4233727512,"t":1725742800}
+{"o":16.7777819409,"h":16.8301246777,"l":16.6462924414,"c":16.762124635,"v":140188.3531458019,"t":1725746400}
+{"o":16.762124635,"h":16.9035113506,"l":16.7155873861,"c":16.8867402296,"v":120628.9644955001,"t":1725750000}
+{"o":16.8867402296,"h":16.9170593204,"l":16.7776809194,"c":16.8632167757,"v":145089.4138526942,"t":1725753600}
+{"o":16.8632167757,"h":16.9613479119,"l":16.8565363277,"c":16.9137627025,"v":135864.6104294959,"t":1725757200}
+{"o":16.9137627025,"h":16.9799262231,"l":16.9081461541,"c":16.9497603912,"v":140906.4931004322,"t":1725760800}
+{"o":16.9497603912,"h":16.9914722325,"l":16.9001218628,"c":16.9589876084,"v":114435.3167427023,"t":1725764400}
+{"o":16.9589876084,"h":17.0206178918,"l":16.9313024362,"c":16.9857641161,"v":122300.4297936408,"t":1725768000}
+{"o":16.9857641161,"h":16.9873385991,"l":16.9049766155,"c":16.9049766155,"v":151932.864270508,"t":1725771600}
+{"o":16.9049766155,"h":16.9936385637,"l":16.9044687867,"c":16.9734504392,"v":97262.8923331086,"t":1725775200}
+{"o":16.9734504392,"h":17.200321585,"l":16.9657333564,"c":17.1340211771,"v":185635.1839738369,"t":1725778800}
+{"o":17.1340211771,"h":17.1716652445,"l":17.079350622,"c":17.1613228173,"v":205235.9073819515,"t":1725782400}
+{"o":17.1613228173,"h":17.3168865643,"l":17.1428863574,"c":17.1497066732,"v":229940.4431226352,"t":1725786000}
+{"o":17.1497066732,"h":17.2866532619,"l":17.1417515631,"c":17.2739992937,"v":152555.0913289481,"t":1725789600}
+{"o":17.2739992937,"h":17.3122362938,"l":17.1900612468,"c":17.2009812491,"v":145156.6104756593,"t":1725793200}
+{"o":17.2009812491,"h":17.2239035592,"l":17.0084820676,"c":17.0241992651,"v":186226.9689496969,"t":1725796800}
+{"o":17.0241992651,"h":17.0665294389,"l":16.9663710559,"c":17.0546532609,"v":174214.9205708065,"t":1725800400}
+{"o":17.0546532609,"h":17.0754987986,"l":16.8725019958,"c":16.8725019958,"v":267760.5385935783,"t":1725804000}
+{"o":16.8725019958,"h":16.9215412861,"l":16.7425825621,"c":16.7592701288,"v":413552.1178711893,"t":1725807600}
+{"o":16.7592701288,"h":16.9707025314,"l":16.7442101897,"c":16.8907856111,"v":194214.1433530295,"t":1725811200}
+{"o":16.8907856111,"h":17.0973348195,"l":16.8872456487,"c":17.0895427965,"v":177821.7498382688,"t":1725814800}
+{"o":17.0895427965,"h":17.1022009759,"l":17.0028983598,"c":17.0289561938,"v":159974.8077660222,"t":1725818400}
+{"o":17.0289561938,"h":17.0687765946,"l":16.9781061369,"c":17.0159090658,"v":125750.155758226,"t":1725822000}
+{"o":17.0159090658,"h":17.048248246,"l":16.9700100786,"c":17.029337934,"v":113718.6362915734,"t":1725825600}
+{"o":17.029337934,"h":17.1741753726,"l":17.0274497249,"c":17.0801712041,"v":224806.9103791144,"t":1725829200}
+{"o":17.0801712041,"h":17.4106843433,"l":17.0240007324,"c":17.1015971926,"v":458074.4364602726,"t":1725832800}
+{"o":17.1015971926,"h":17.2329908606,"l":17.0827803552,"c":17.2081301659,"v":186827.9901580557,"t":1725836400}
+{"o":17.2081301659,"h":17.3271868682,"l":17.0809639461,"c":17.2071245523,"v":237711.8027229914,"t":1725840000}
+{"o":17.2071245523,"h":17.3017194578,"l":17.0891317054,"c":17.166007792,"v":240884.363894411,"t":1725843600}
+{"o":17.166007792,"h":17.1829408644,"l":16.974306816,"c":17.1020389133,"v":207363.4054712994,"t":1725847200}
+{"o":17.1020389133,"h":17.1052725502,"l":16.917230454,"c":17.0068043488,"v":186432.2339621086,"t":1725850800}
+{"o":17.0068043488,"h":17.0334510309,"l":16.9131161865,"c":16.9619844874,"v":144779.4335337697,"t":1725854400}
+{"o":16.9619844874,"h":16.9934484032,"l":16.8616967277,"c":16.8999945667,"v":147492.2165703296,"t":1725858000}
+{"o":16.8999945667,"h":17.0241780624,"l":16.8825561998,"c":17.0093343318,"v":192948.7364379416,"t":1725861600}
+{"o":17.0093343318,"h":17.1077640621,"l":16.9518494258,"c":17.1011060912,"v":155304.469691406,"t":1725865200}
+{"o":17.1011060912,"h":17.218851622,"l":17.0840971119,"c":17.1796677585,"v":220094.9876828039,"t":1725868800}
+{"o":17.1796677585,"h":17.3203937645,"l":17.1001327692,"c":17.1228425563,"v":217559.3321110111,"t":1725872400}
+{"o":17.1228425563,"h":17.2403481057,"l":17.0857779351,"c":17.1710269802,"v":160050.6662580176,"t":1725876000}
+{"o":17.1710269802,"h":17.1866705932,"l":17.0831695964,"c":17.1131621254,"v":141374.1276354945,"t":1725879600}
+{"o":17.1131621254,"h":17.1243503498,"l":16.9946495609,"c":17.0964574948,"v":218634.2252763072,"t":1725883200}
+{"o":17.0964574948,"h":17.2189609644,"l":17.0166335125,"c":17.1571888938,"v":305371.1500797975,"t":1725886800}
+{"o":17.1571888938,"h":17.2074507625,"l":16.7924912134,"c":16.8201619095,"v":393420.4133109785,"t":1725890400}
+{"o":16.8201619095,"h":17.0117378905,"l":16.7921055876,"c":16.977277942,"v":302793.2921680178,"t":1725894000}
+{"o":16.977277942,"h":17.6920578237,"l":16.9600035372,"c":17.5435570052,"v":597800.1766407893,"t":1725897600}
+{"o":17.5435570052,"h":17.7024753169,"l":17.5181769192,"c":17.5708394865,"v":418424.8881588798,"t":1725901200}
+{"o":17.5708394865,"h":17.6504331084,"l":17.4895297749,"c":17.6163394988,"v":325733.2226680632,"t":1725904800}
+{"o":17.6163394988,"h":17.876459694,"l":17.5935327988,"c":17.8526190861,"v":302585.4968113154,"t":1725908400}
+{"o":17.8526190861,"h":17.8918247002,"l":17.6859363952,"c":17.8128474269,"v":238238.8899630564,"t":1725912000}
+{"o":17.8128474269,"h":18.1239775664,"l":17.7831598456,"c":17.8697139965,"v":450851.0750149552,"t":1725915600}
+{"o":17.8697139965,"h":17.942524352,"l":17.7141295163,"c":17.7767057662,"v":264428.5748337018,"t":1725919200}
+{"o":17.7767057662,"h":17.8846681126,"l":17.7166816612,"c":17.8600978796,"v":203292.7272472529,"t":1725922800}
+{"o":17.8600978796,"h":17.8808320571,"l":17.6472214697,"c":17.7229717341,"v":228050.8271902757,"t":1725926400}
+{"o":17.7229717341,"h":17.7446662488,"l":17.5812824769,"c":17.6286516313,"v":170648.3816425484,"t":1725930000}
+{"o":17.6286516313,"h":17.6639820823,"l":17.5620711504,"c":17.6420803614,"v":142503.3633821438,"t":1725933600}
+{"o":17.6420803614,"h":17.6550941892,"l":17.5590740986,"c":17.5753773246,"v":164505.4714066435,"t":1725937200}
+{"o":17.5753773246,"h":17.6543372265,"l":17.5248853845,"c":17.5793717094,"v":139165.1587189773,"t":1725940800}
+{"o":17.5793717094,"h":17.7963564372,"l":17.568712795,"c":17.7963564372,"v":137031.1351079172,"t":1725944400}
+{"o":17.7963564372,"h":17.7963564372,"l":17.6856673096,"c":17.7078407736,"v":130590.4792469997,"t":1725948000}
+{"o":17.7078407736,"h":17.8883957518,"l":17.6806851369,"c":17.8499649356,"v":211931.4582776662,"t":1725951600}
+{"o":17.8499649356,"h":17.9171284204,"l":17.7729331238,"c":17.8056522899,"v":188871.3057701277,"t":1725955200}
+{"o":17.8056522899,"h":17.8524497024,"l":17.7495941128,"c":17.788126657,"v":140905.4297334446,"t":1725958800}
+{"o":17.788126657,"h":17.8718394788,"l":17.7254096649,"c":17.8415268564,"v":158212.887044141,"t":1725962400}
+{"o":17.8415268564,"h":17.9012993161,"l":17.7972957796,"c":17.8809928964,"v":143989.5409905726,"t":1725966000}
+{"o":17.8809928964,"h":17.9269003768,"l":17.7606796694,"c":17.772757573,"v":161867.2566240852,"t":1725969600}
+{"o":17.772757573,"h":17.7868835765,"l":17.6336944073,"c":17.725136439,"v":262307.9623229972,"t":1725973200}
+{"o":17.725136439,"h":17.9842939331,"l":17.6809148936,"c":17.8685913694,"v":416014.9123261567,"t":1725976800}
+{"o":17.8685913694,"h":18.029107087,"l":17.7410303858,"c":17.7428356062,"v":335025.6301627868,"t":1725980400}
+{"o":17.7428356062,"h":17.8362952393,"l":17.6883292478,"c":17.7794813682,"v":272478.8081728939,"t":1725984000}
+{"o":17.7794813682,"h":18.1035872479,"l":17.766770895,"c":17.9546668666,"v":290920.1887632928,"t":1725987600}
+{"o":17.9546668666,"h":18.2442745622,"l":17.9546668666,"c":18.0909471141,"v":452325.159942274,"t":1725991200}
+{"o":18.0909471141,"h":18.1164865249,"l":17.9594569474,"c":18.0710801093,"v":300495.3610257755,"t":1725994800}
+{"o":18.0710801093,"h":18.196970985,"l":17.9453739321,"c":17.9453739321,"v":226899.0797622633,"t":1725998400}
+{"o":17.9453739321,"h":17.9950633323,"l":17.8756780984,"c":17.9042215289,"v":212761.2550429197,"t":1726002000}
+{"o":17.9042215289,"h":17.9985489447,"l":17.8718146098,"c":17.9817135301,"v":183203.9706351627,"t":1726005600}
+{"o":17.9817135301,"h":17.9982941328,"l":17.902186606,"c":17.9340286614,"v":127371.6546466446,"t":1726009200}
+{"o":17.9340286614,"h":17.9710635132,"l":17.8694672061,"c":17.9249731376,"v":168429.4148273269,"t":1726012800}
+{"o":17.9249731376,"h":17.9331834631,"l":17.6272737602,"c":17.6438745538,"v":350636.9981925945,"t":1726016400}
+{"o":17.6438745538,"h":17.7774054608,"l":17.6347962138,"c":17.7174645677,"v":230395.3373639913,"t":1726020000}
+{"o":17.7174645677,"h":17.7315955568,"l":17.6299633846,"c":17.6660948188,"v":183862.0234499697,"t":1726023600}
+{"o":17.6660948188,"h":17.6660948188,"l":17.3980710503,"c":17.4879846702,"v":253433.7510678228,"t":1726027200}
+{"o":17.4879846702,"h":17.4937412895,"l":17.3389785507,"c":17.3682963784,"v":198616.730863292,"t":1726030800}
+{"o":17.3682963784,"h":17.4882961832,"l":17.3333718571,"c":17.4072008301,"v":200653.4967744415,"t":1726034400}
+{"o":17.4072008301,"h":17.5267203453,"l":17.3941097877,"c":17.5104539719,"v":222606.6338980932,"t":1726038000}
+{"o":17.5104539719,"h":17.5118317268,"l":17.3121403599,"c":17.3632017752,"v":232699.851057678,"t":1726041600}
+{"o":17.3632017752,"h":17.4231125757,"l":17.3404557901,"c":17.3900256131,"v":176371.2395895969,"t":1726045200}
+{"o":17.3900256131,"h":17.3904160059,"l":17.0879061633,"c":17.3172765165,"v":212215.8923052072,"t":1726048800}
+{"o":17.3172765165,"h":17.4811134143,"l":17.3172765165,"c":17.4398157904,"v":198168.1580729503,"t":1726052400}
+{"o":17.4398157904,"h":17.541797222,"l":17.2861452545,"c":17.4546135789,"v":437343.3913382379,"t":1726056000}
+{"o":17.4546135789,"h":17.6304692061,"l":17.0931653516,"c":17.1397968833,"v":469500.683231767,"t":1726059600}
+{"o":17.1397968833,"h":17.200331654,"l":16.9518365554,"c":17.1431303781,"v":418482.1629191647,"t":1726063200}
+{"o":17.1431303781,"h":17.5013393621,"l":17.0695672946,"c":17.3424292414,"v":420611.3106857092,"t":1726066800}
+{"o":17.3424292414,"h":17.5164484454,"l":17.3316019193,"c":17.4551570551,"v":369151.894232168,"t":1726070400}
+{"o":17.4551570551,"h":17.6489537531,"l":17.4445549474,"c":17.5969533109,"v":370802.8983885383,"t":1726074000}
+{"o":17.5969533109,"h":17.6626656289,"l":17.3838218138,"c":17.4906866657,"v":348959.0978488189,"t":1726077600}
+{"o":17.4906866657,"h":17.5791945217,"l":17.4112520696,"c":17.5516167015,"v":259495.1670045564,"t":1726081200}
+{"o":17.5516167015,"h":17.6038356455,"l":17.5009927788,"c":17.5355979623,"v":178478.2374739196,"t":1726084800}
+{"o":17.5355979623,"h":17.5769131953,"l":17.4566145139,"c":17.5045063,"v":195155.8767896203,"t":1726088400}
+{"o":17.5045063,"h":17.5351418347,"l":17.4748790922,"c":17.5261317251,"v":142207.5669397383,"t":1726092000}
+{"o":17.5261317251,"h":17.5680744193,"l":17.4871660464,"c":17.5138610921,"v":136235.57556541,"t":1726095600}
+{"o":17.5138610921,"h":17.7552861455,"l":17.5052551877,"c":17.6685258969,"v":279132.8217027213,"t":1726099200}
+{"o":17.6685258969,"h":17.8361140924,"l":17.6685258969,"c":17.8248719559,"v":199534.191630509,"t":1726102800}
+{"o":17.8248719559,"h":17.9895225796,"l":17.8114563455,"c":17.9094821778,"v":290602.9410845812,"t":1726106400}
+{"o":17.9094821778,"h":17.9869600254,"l":17.8629594889,"c":17.9396131449,"v":218257.6450491501,"t":1726110000}
+{"o":17.9396131449,"h":18.0188887,"l":17.8628781764,"c":17.8855111121,"v":172942.0614684772,"t":1726113600}
+{"o":17.8855111121,"h":17.9208761106,"l":17.7859142165,"c":17.8441723418,"v":188145.7738826401,"t":1726117200}
+{"o":17.8441723418,"h":18.0394884105,"l":17.7627046155,"c":17.7983652796,"v":140877.2275762291,"t":1726120800}
+{"o":17.7983652796,"h":17.8836508493,"l":17.7786904243,"c":17.8446636703,"v":190729.8539249298,"t":1726124400}
+{"o":17.8446636703,"h":17.9056480127,"l":17.820939046,"c":17.8441447896,"v":199870.5235510459,"t":1726128000}
+{"o":17.8441447896,"h":17.8601353506,"l":17.7705859301,"c":17.7765080961,"v":149555.9811559028,"t":1726131600}
+{"o":17.7765080961,"h":17.8290320475,"l":17.7487357392,"c":17.7628316756,"v":155475.9989465339,"t":1726135200}
+{"o":17.7628316756,"h":17.8587752887,"l":17.7503881751,"c":17.8214397637,"v":183626.5663226683,"t":1726138800}
+{"o":17.8214397637,"h":17.8786352078,"l":17.7268398611,"c":17.7384822677,"v":217428.3968575495,"t":1726142400}
+{"o":17.7384822677,"h":17.8628525148,"l":17.7093707853,"c":17.7832288567,"v":244075.9338869908,"t":1726146000}
+{"o":17.7832288567,"h":18.0916155576,"l":17.7561592776,"c":17.7632053085,"v":332624.2322912511,"t":1726149600}
+{"o":17.7632053085,"h":17.9182636568,"l":17.6403941095,"c":17.6550460549,"v":334927.3191461908,"t":1726153200}
+{"o":17.6550460549,"h":17.8296637295,"l":17.6487914969,"c":17.81463771,"v":263569.7573722643,"t":1726156800}
+{"o":17.81463771,"h":17.9153023203,"l":17.7776566324,"c":17.8956326247,"v":263495.039782047,"t":1726160400}
+{"o":17.8956326247,"h":17.9463592488,"l":17.8053459071,"c":17.8706985964,"v":231969.3794504216,"t":1726164000}
+{"o":17.8706985964,"h":17.9522771802,"l":17.8529209344,"c":17.9415295035,"v":215255.3059054115,"t":1726167600}
+{"o":17.9415295035,"h":18.0132704468,"l":17.8611997944,"c":17.9597947198,"v":341141.1693413353,"t":1726171200}
+{"o":17.9597947198,"h":18.038464042,"l":17.8813392676,"c":17.9199355902,"v":233512.8173453693,"t":1726174800}
+{"o":17.9199355902,"h":18.1166194591,"l":17.9140911065,"c":18.0332839932,"v":181752.5441599523,"t":1726178400}
+{"o":18.0332839932,"h":18.0444982915,"l":17.9696381382,"c":17.9869956055,"v":271277.4963686602,"t":1726182000}
+{"o":17.9869956055,"h":18.0112502568,"l":17.9054163789,"c":17.9215578517,"v":205942.5265550921,"t":1726185600}
+{"o":17.9215578517,"h":17.9337549112,"l":17.7663020048,"c":17.8299458873,"v":172261.0238767859,"t":1726189200}
+{"o":17.8299458873,"h":17.8526388077,"l":17.7672669464,"c":17.8125355476,"v":305031.6070637134,"t":1726192800}
+{"o":17.8125355476,"h":17.8459057383,"l":17.7659557911,"c":17.7730858094,"v":216988.1385362249,"t":1726196400}
+{"o":17.7730858094,"h":17.8233881474,"l":17.7362501773,"c":17.7581914728,"v":135614.1314733503,"t":1726200000}
+{"o":17.7581914728,"h":17.8311912008,"l":17.7543852062,"c":17.8166438698,"v":121364.8982238639,"t":1726203600}
+{"o":17.8166438698,"h":17.8171148691,"l":17.6895192036,"c":17.6895192036,"v":108662.4907696084,"t":1726207200}
+{"o":17.6895192036,"h":17.8014080439,"l":17.6844462925,"c":17.7921262255,"v":166688.6325360663,"t":1726210800}
+{"o":17.7921262255,"h":17.8078732843,"l":17.6939412011,"c":17.7021906291,"v":134731.6784194162,"t":1726214400}
+{"o":17.7021906291,"h":17.771605271,"l":17.667440427,"c":17.6708807384,"v":117495.2072185087,"t":1726218000}
+{"o":17.6708807384,"h":17.7647271261,"l":17.6096577347,"c":17.736152317,"v":186158.8024173953,"t":1726221600}
+{"o":17.736152317,"h":17.7385007727,"l":17.5225276466,"c":17.5300010795,"v":238407.4290762743,"t":1726225200}
+{"o":17.5300010795,"h":17.5657545336,"l":17.4094498783,"c":17.5161911011,"v":306002.3815916363,"t":1726228800}
+{"o":17.5161911011,"h":17.5634358729,"l":17.4330372909,"c":17.5421179915,"v":253606.9941584246,"t":1726232400}
+{"o":17.5421179915,"h":17.7031197022,"l":17.4587526865,"c":17.7003892607,"v":317845.0742200256,"t":1726236000}
+{"o":17.7003892607,"h":18.1595154316,"l":17.6847607155,"c":18.0662905989,"v":497271.2868932154,"t":1726239600}
+{"o":18.0662905989,"h":18.2342247352,"l":17.9807614155,"c":18.0459246824,"v":412954.3567465808,"t":1726243200}
+{"o":18.0459246824,"h":18.2133863116,"l":18.040479406,"c":18.1424081601,"v":431680.7859865758,"t":1726246800}
+{"o":18.1424081601,"h":18.2795631519,"l":18.0880445748,"c":18.2175605585,"v":363961.6510879403,"t":1726250400}
+{"o":18.2175605585,"h":18.2887587401,"l":18.1919002687,"c":18.2604690078,"v":249605.4223254656,"t":1726254000}
+{"o":18.2604690078,"h":18.3682712677,"l":18.245859791,"c":18.2826789974,"v":238742.1986372287,"t":1726257600}
+{"o":18.2826789974,"h":18.4740494203,"l":18.1931414894,"c":18.3702402642,"v":289445.4708698008,"t":1726261200}
+{"o":18.3702402642,"h":18.5013267846,"l":18.3702402642,"c":18.4380219281,"v":219574.6004400766,"t":1726264800}
+{"o":18.4380219281,"h":18.4505819388,"l":18.305433499,"c":18.3917461925,"v":159863.1418179718,"t":1726268400}
+{"o":18.3917461925,"h":18.4395731635,"l":18.3221432194,"c":18.3320484773,"v":167058.9142810543,"t":1726272000}
+{"o":18.3320484773,"h":18.4676443563,"l":18.3270787067,"c":18.4162171398,"v":167756.0247486947,"t":1726275600}
+{"o":18.4162171398,"h":18.4723007094,"l":18.3731506728,"c":18.3776602658,"v":153504.2777177598,"t":1726279200}
+{"o":18.3776602658,"h":18.6026200173,"l":18.3752864462,"c":18.4472767396,"v":258734.6243218334,"t":1726282800}
+{"o":18.4472767396,"h":18.4627147407,"l":18.3929389089,"c":18.3942664981,"v":198826.8153864821,"t":1726286400}
+{"o":18.3942664981,"h":18.4285046849,"l":18.2490323591,"c":18.2584365066,"v":126791.1123483359,"t":1726290000}
+{"o":18.2584365066,"h":18.2937242761,"l":18.184401839,"c":18.2442745,"v":210204.687566551,"t":1726293600}
+{"o":18.2442745,"h":18.2538925907,"l":18.1761505942,"c":18.1860763952,"v":156725.4208668536,"t":1726297200}
+{"o":18.1860763952,"h":18.2013004976,"l":18.0753152838,"c":18.1226000027,"v":157860.105580588,"t":1726300800}
+{"o":18.1226000027,"h":18.1887464518,"l":18.1042230953,"c":18.1886044148,"v":193650.3655466883,"t":1726304400}
+{"o":18.1886044148,"h":18.1886044148,"l":18.0986794086,"c":18.1372022997,"v":126873.159541982,"t":1726308000}
+{"o":18.1372022997,"h":18.1381418154,"l":18.050303383,"c":18.1003121441,"v":154917.2888450786,"t":1726311600}
+{"o":18.1003121441,"h":18.1669720518,"l":18.0642292247,"c":18.130523757,"v":156860.8645062686,"t":1726315200}
+{"o":18.130523757,"h":18.1547410449,"l":18.0728481819,"c":18.1448018591,"v":133745.8841003228,"t":1726318800}
+{"o":18.1448018591,"h":18.2720283283,"l":18.1040871436,"c":18.2369725131,"v":205354.3332920098,"t":1726322400}
+{"o":18.2369725131,"h":18.2439383881,"l":18.1302791171,"c":18.1695068343,"v":138816.3714849187,"t":1726326000}
+{"o":18.1695068343,"h":18.2382003321,"l":18.1473536488,"c":18.1752805199,"v":158433.7502446096,"t":1726329600}
+{"o":18.1752805199,"h":18.1752805199,"l":18.1018418071,"c":18.1130405881,"v":135780.8304739521,"t":1726333200}
+{"o":18.1130405881,"h":18.1318946628,"l":17.9433950172,"c":18.1114569622,"v":281069.8845752418,"t":1726336800}
+{"o":18.1114569622,"h":18.1135031763,"l":18.0506663286,"c":18.0609917261,"v":157849.9677602375,"t":1726340400}
+{"o":18.0609917261,"h":18.1563499603,"l":18.0607165725,"c":18.1186361826,"v":140244.2159986218,"t":1726344000}
+{"o":18.1186361826,"h":18.1583069333,"l":18.1004390912,"c":18.1179142674,"v":123887.6939127582,"t":1726347600}
+{"o":18.1179142674,"h":18.1644731162,"l":18.088962462,"c":18.1395835106,"v":118570.4267101809,"t":1726351200}
+{"o":18.1395835106,"h":18.1655005002,"l":18.1139945918,"c":18.1421035009,"v":91117.0877350486,"t":1726354800}
+{"o":18.1421035009,"h":18.2200739307,"l":18.1234443208,"c":18.1844406549,"v":120429.7383535318,"t":1726358400}
+{"o":18.1844406549,"h":18.2372487684,"l":18.1498527755,"c":18.2293142176,"v":114895.25992305,"t":1726362000}
+{"o":18.2293142176,"h":18.243454363,"l":18.1695621435,"c":18.21568276,"v":106082.2899555712,"t":1726365600}
+{"o":18.21568276,"h":18.2302412943,"l":18.1734335365,"c":18.1753122478,"v":179818.6978585089,"t":1726369200}
+{"o":18.1753122478,"h":18.1963698375,"l":18.1078260806,"c":18.1188349786,"v":177886.8360099096,"t":1726372800}
+{"o":18.1188349786,"h":18.1631203198,"l":18.0917958241,"c":18.1317083849,"v":119520.3512123508,"t":1726376400}
+{"o":18.1317083849,"h":18.1801206508,"l":18.1309465199,"c":18.1764635839,"v":115085.7144038277,"t":1726380000}
+{"o":18.1764635839,"h":18.1768970053,"l":18.1073416675,"c":18.1379273546,"v":129028.8347209313,"t":1726383600}
+{"o":18.1379273546,"h":18.1415804704,"l":18.0647836667,"c":18.0860466745,"v":120380.1654577664,"t":1726387200}
+{"o":18.0860466745,"h":18.0987630527,"l":18.0312198464,"c":18.0462292647,"v":107395.5927527637,"t":1726390800}
+{"o":18.0462292647,"h":18.0589877034,"l":17.9701488896,"c":17.9834573568,"v":127552.0661264978,"t":1726394400}
+{"o":17.9834573568,"h":17.9834573568,"l":17.8794506585,"c":17.9364116884,"v":129296.5078984824,"t":1726398000}
+{"o":17.9364116884,"h":17.9775118748,"l":17.8661861479,"c":17.9766437366,"v":139812.4945283573,"t":1726401600}
+{"o":17.9766437366,"h":18.040404947,"l":17.923035265,"c":17.9550589549,"v":185078.7544837756,"t":1726405200}
+{"o":17.9550589549,"h":17.9845532848,"l":17.8062246614,"c":17.9555870628,"v":201543.9039750882,"t":1726408800}
+{"o":17.9555870628,"h":17.9830383093,"l":17.8960055663,"c":17.9494444135,"v":181680.0890867099,"t":1726412400}
+{"o":17.9494444135,"h":17.9637698467,"l":17.6881665089,"c":17.7024365463,"v":194749.6460990772,"t":1726416000}
+{"o":17.7024365463,"h":17.7439163306,"l":17.5800075082,"c":17.6442558995,"v":245861.3701418894,"t":1726419600}
+{"o":17.6442558995,"h":17.7750223756,"l":17.6228738793,"c":17.6802884384,"v":238923.0353319829,"t":1726423200}
+{"o":17.6802884384,"h":17.746895299,"l":17.6441722689,"c":17.6478304953,"v":159267.2445005095,"t":1726426800}
+{"o":17.6478304953,"h":17.6575320728,"l":17.5626512097,"c":17.6084022659,"v":173305.9597272024,"t":1726430400}
+{"o":17.6084022659,"h":17.6094928541,"l":17.2711298283,"c":17.4695395562,"v":235851.7220119238,"t":1726434000}
+{"o":17.4695395562,"h":17.4740980655,"l":17.3493371127,"c":17.4401014256,"v":263279.4607485381,"t":1726437600}
+{"o":17.4401014256,"h":17.4991992826,"l":17.2461490462,"c":17.3738410568,"v":358380.4886476855,"t":1726441200}
+{"o":17.3738410568,"h":17.4305364367,"l":17.3068091521,"c":17.3371907169,"v":250328.2300135151,"t":1726444800}
+{"o":17.3371907169,"h":17.3371907169,"l":17.1599032102,"c":17.2133456604,"v":263242.5573614484,"t":1726448400}
+{"o":17.2133456604,"h":17.2556492688,"l":17.0912250077,"c":17.1432534222,"v":246638.9255781804,"t":1726452000}
+{"o":17.1432534222,"h":17.2831028539,"l":17.1320439805,"c":17.275664342,"v":173870.374296064,"t":1726455600}
+{"o":17.275664342,"h":17.3240991109,"l":17.2609715278,"c":17.275098991,"v":167028.2434551456,"t":1726459200}
+{"o":17.275098991,"h":17.3691870326,"l":17.267361104,"c":17.3602239733,"v":120692.9498848935,"t":1726462800}
+{"o":17.3602239733,"h":17.3915312821,"l":17.242781077,"c":17.2689035786,"v":164128.1711495065,"t":1726466400}
+{"o":17.2689035786,"h":17.3723469173,"l":17.253763521,"c":17.352238163,"v":160828.2365007734,"t":1726470000}
+{"o":17.352238163,"h":17.5044591924,"l":17.332752911,"c":17.4182314438,"v":210503.340531968,"t":1726473600}
+{"o":17.4182314438,"h":17.4933327888,"l":17.3003049774,"c":17.3014846437,"v":193292.6003813595,"t":1726477200}
+{"o":17.3014846437,"h":17.4910185602,"l":17.2760956125,"c":17.4529914451,"v":206455.1446307283,"t":1726480800}
+{"o":17.4529914451,"h":17.4822577193,"l":17.4144208026,"c":17.436581925,"v":153202.5868734833,"t":1726484400}
+{"o":17.436581925,"h":17.4943609439,"l":17.3834868666,"c":17.4091370034,"v":199565.8349054621,"t":1726488000}
+{"o":17.4091370034,"h":17.4831402056,"l":17.3380638565,"c":17.4712888419,"v":261177.7853359559,"t":1726491600}
+{"o":17.4712888419,"h":17.4989830438,"l":17.1839782494,"c":17.2412288329,"v":342762.04087725,"t":1726495200}
+{"o":17.2412288329,"h":17.446637307,"l":17.1954380371,"c":17.3795835403,"v":272257.7096796842,"t":1726498800}
+{"o":17.3795835403,"h":17.4133196348,"l":17.2469112616,"c":17.2478744717,"v":226695.5116590723,"t":1726502400}
+{"o":17.2478744717,"h":17.4222614034,"l":17.0464999559,"c":17.3826349767,"v":398777.359540655,"t":1726506000}
+{"o":17.3826349767,"h":17.3947602988,"l":17.185619179,"c":17.2572807656,"v":213642.3776397597,"t":1726509600}
+{"o":17.2572807656,"h":17.3623232261,"l":17.2159346822,"c":17.3346009477,"v":197558.0281360758,"t":1726513200}
+{"o":17.3346009477,"h":17.3966904876,"l":17.2000050904,"c":17.2000050904,"v":189648.1790076921,"t":1726516800}
+{"o":17.2000050904,"h":17.3826508496,"l":17.1816482559,"c":17.3826508496,"v":181240.0605444126,"t":1726520400}
+{"o":17.3826508496,"h":17.3860608612,"l":17.2458149839,"c":17.2730665567,"v":130640.0107419986,"t":1726524000}
+{"o":17.2730665567,"h":17.4491115725,"l":17.2730665567,"c":17.3875653852,"v":143205.1496871476,"t":1726527600}
+{"o":17.3875653852,"h":17.4482585837,"l":17.2810971959,"c":17.2871140323,"v":171874.2407408855,"t":1726531200}
+{"o":17.2871140323,"h":17.3475478743,"l":17.2326247759,"c":17.2587382455,"v":176024.2505118261,"t":1726534800}
+{"o":17.2587382455,"h":17.3870177643,"l":17.2148061847,"c":17.2952844208,"v":211914.508280452,"t":1726538400}
+{"o":17.2952844208,"h":17.3803287703,"l":17.283010648,"c":17.3388913894,"v":136529.0188325139,"t":1726542000}
+{"o":17.3388913894,"h":17.3868142496,"l":17.2852830018,"c":17.3618582841,"v":117626.9156377493,"t":1726545600}
+{"o":17.3618582841,"h":17.5658920451,"l":17.3594357484,"c":17.5291330962,"v":168165.3408579489,"t":1726549200}
+{"o":17.5291330962,"h":17.5443227531,"l":17.4479994873,"c":17.4538754495,"v":170387.1225181049,"t":1726552800}
+{"o":17.4538754495,"h":17.5103281734,"l":17.4371664144,"c":17.4864619701,"v":178300.1584873454,"t":1726556400}
+{"o":17.4864619701,"h":17.5613876305,"l":17.4864619701,"c":17.5140742387,"v":148708.7373733557,"t":1726560000}
+{"o":17.5140742387,"h":17.5597191476,"l":17.4192490394,"c":17.5218949847,"v":172136.5607817299,"t":1726563600}
+{"o":17.5218949847,"h":17.6313920258,"l":17.4890162374,"c":17.552116819,"v":194385.8190794266,"t":1726567200}
+{"o":17.552116819,"h":17.601048703,"l":17.4302801848,"c":17.4390773041,"v":182562.1202249324,"t":1726570800}
+{"o":17.4390773041,"h":17.5193522137,"l":17.3842097745,"c":17.5030468054,"v":200104.7534031752,"t":1726574400}
+{"o":17.5030468054,"h":17.544284618,"l":17.315547626,"c":17.3465325931,"v":259591.0241771087,"t":1726578000}
+{"o":17.3465325931,"h":17.8355916505,"l":17.3219175701,"c":17.6546842473,"v":533496.8475926628,"t":1726581600}
+{"o":17.6546842473,"h":18.0138224633,"l":17.6480144432,"c":17.8049487395,"v":403459.2337985967,"t":1726585200}
+{"o":17.8049487395,"h":17.8436313937,"l":17.4650390456,"c":17.5079647309,"v":396492.5567521174,"t":1726588800}
+{"o":17.5079647309,"h":17.6781780353,"l":17.4789587362,"c":17.608516606,"v":274097.504193137,"t":1726592400}
+{"o":17.608516606,"h":17.6497729181,"l":17.4565620588,"c":17.5206096146,"v":220867.0654095718,"t":1726596000}
+{"o":17.5206096146,"h":17.5629739821,"l":17.332577683,"c":17.4809775676,"v":262626.5499834783,"t":1726599600}
+{"o":17.4809775676,"h":17.5418848658,"l":17.4257283643,"c":17.4506724216,"v":235274.754596961,"t":1726603200}
+{"o":17.4506724216,"h":17.5520270758,"l":17.4491128455,"c":17.5241095685,"v":176031.7632991266,"t":1726606800}
+{"o":17.5241095685,"h":17.5241095685,"l":17.4130786521,"c":17.4179686718,"v":172363.1512523709,"t":1726610400}
+{"o":17.4179686718,"h":17.4179686718,"l":17.347022511,"c":17.3960140266,"v":153981.0640129454,"t":1726614000}
+{"o":17.3960140266,"h":17.4065105875,"l":17.2223033148,"c":17.3632688793,"v":199114.3924569913,"t":1726617600}
+{"o":17.3632688793,"h":17.4044789561,"l":17.2808235582,"c":17.312905389,"v":182273.8558090432,"t":1726621200}
+{"o":17.312905389,"h":17.4154570095,"l":17.2937858975,"c":17.4154570095,"v":156953.7797863383,"t":1726624800}
+{"o":17.4154570095,"h":17.4764289732,"l":17.4067708687,"c":17.4122174027,"v":198515.4870375804,"t":1726628400}
+{"o":17.4122174027,"h":17.4338529905,"l":17.2712454737,"c":17.336787666,"v":188683.45898218,"t":1726632000}
+{"o":17.336787666,"h":17.3461093106,"l":17.2724697949,"c":17.3232071775,"v":132508.1143815232,"t":1726635600}
+{"o":17.3232071775,"h":17.3728816831,"l":17.1897373173,"c":17.3577715659,"v":432249.5560864453,"t":1726639200}
+{"o":17.3577715659,"h":17.393511559,"l":17.3413654698,"c":17.3666601762,"v":219916.6379055518,"t":1726642800}
+{"o":17.3666601762,"h":17.3671459775,"l":17.2699320142,"c":17.2882820326,"v":162009.8183089346,"t":1726646400}
+{"o":17.2882820326,"h":17.2988086273,"l":17.085110183,"c":17.0855295266,"v":215417.1549786046,"t":1726650000}
+{"o":17.0855295266,"h":17.1342684921,"l":16.9354240532,"c":17.1129336848,"v":245898.0244750025,"t":1726653600}
+{"o":17.1129336848,"h":17.1747301283,"l":17.072291329,"c":17.1125745635,"v":156527.1711323459,"t":1726657200}
+{"o":17.1125745635,"h":17.1968291844,"l":17.0288431164,"c":17.1818314329,"v":169218.1328662102,"t":1726660800}
+{"o":17.1818314329,"h":17.2342193838,"l":16.9541918701,"c":17.0155684455,"v":232157.5485407336,"t":1726664400}
+{"o":17.0155684455,"h":17.0472305753,"l":16.8967052308,"c":16.9219770072,"v":256174.856608539,"t":1726668000}
+{"o":16.9219770072,"h":16.9909571001,"l":16.805751287,"c":16.8832355139,"v":295017.3605263049,"t":1726671600}
+{"o":16.8832355139,"h":17.0600766024,"l":16.8247688718,"c":17.035930095,"v":251788.6877377928,"t":1726675200}
+{"o":17.035930095,"h":17.1571542336,"l":16.9062870847,"c":17.0878980282,"v":247171.4682963306,"t":1726678800}
+{"o":17.0878980282,"h":17.5949026297,"l":17.0533037572,"c":17.372791918,"v":993510.9764993534,"t":1726682400}
+{"o":17.372791918,"h":17.372791918,"l":17.0559457036,"c":17.1142775042,"v":535892.0569924222,"t":1726686000}
+{"o":17.1142775042,"h":17.3098637041,"l":16.9908343647,"c":17.2958613597,"v":256481.159444409,"t":1726689600}
+{"o":17.2958613597,"h":17.4133610552,"l":17.2512987125,"c":17.3486257775,"v":232783.7605334833,"t":1726693200}
+{"o":17.3486257775,"h":17.4157221738,"l":17.2910002929,"c":17.37789396,"v":201442.2670821541,"t":1726696800}
+{"o":17.37789396,"h":17.7772171008,"l":17.37789396,"c":17.7591432377,"v":345527.1565681928,"t":1726700400}
+{"o":17.7591432377,"h":18.0461622549,"l":17.7553364634,"c":17.9484411927,"v":548462.5987034597,"t":1726704000}
+{"o":17.9484411927,"h":17.9945143274,"l":17.8185564669,"c":17.9170600021,"v":323216.0302961641,"t":1726707600}
+{"o":17.9170600021,"h":18.1599559427,"l":17.856444356,"c":18.1389685245,"v":278775.09025552,"t":1726711200}
+{"o":18.1389685245,"h":18.3364496121,"l":18.1387630972,"c":18.2548713326,"v":311620.2038055358,"t":1726714800}
+{"o":18.2548713326,"h":18.3985214338,"l":18.2175482991,"c":18.3698320776,"v":239445.4341559461,"t":1726718400}
+{"o":18.3698320776,"h":18.4173611723,"l":18.2785737056,"c":18.2991691381,"v":232125.0225249619,"t":1726722000}
+{"o":18.2991691381,"h":18.463639964,"l":18.1965906856,"c":18.3135746837,"v":310408.8262425197,"t":1726725600}
+{"o":18.3135746837,"h":18.3771481909,"l":18.2693403303,"c":18.3215643541,"v":275019.5575998524,"t":1726729200}
+{"o":18.3215643541,"h":18.3899931017,"l":18.3000985477,"c":18.3041032795,"v":254643.6004329732,"t":1726732800}
+{"o":18.3041032795,"h":18.4061622655,"l":18.2821951123,"c":18.3367936534,"v":259666.2577653449,"t":1726736400}
+{"o":18.3367936534,"h":18.443236061,"l":18.3102964725,"c":18.3274405312,"v":283366.4305906915,"t":1726740000}
+{"o":18.3274405312,"h":18.4683382544,"l":18.3195176886,"c":18.4466780451,"v":296504.5081963822,"t":1726743600}
+{"o":18.4466780451,"h":18.6325671471,"l":18.3997716923,"c":18.5916275549,"v":496591.2926453676,"t":1726747200}
+{"o":18.5916275549,"h":18.7449669492,"l":18.5264119917,"c":18.578772294,"v":384029.2703477412,"t":1726750800}
+{"o":18.578772294,"h":18.7721938845,"l":18.5751883424,"c":18.6377814098,"v":388409.0319423664,"t":1726754400}
+{"o":18.6377814098,"h":18.916647282,"l":18.6095870774,"c":18.9097472771,"v":334530.0560778732,"t":1726758000}
+{"o":18.9097472771,"h":19.0964994406,"l":18.844378423,"c":18.9507189634,"v":400744.8295770093,"t":1726761600}
+{"o":18.9507189634,"h":19.0187878239,"l":18.8553770794,"c":18.9317376209,"v":290006.9059075207,"t":1726765200}
+{"o":18.9317376209,"h":19.0656085305,"l":18.924560386,"c":19.0023237633,"v":287715.716358386,"t":1726768800}
+{"o":19.0023237633,"h":19.0473634574,"l":18.9077807603,"c":18.9154613755,"v":247078.6545042784,"t":1726772400}
+{"o":18.9154613755,"h":19.0198865203,"l":18.8986243248,"c":18.9993252878,"v":218542.6962845103,"t":1726776000}
+{"o":18.9993252878,"h":19.0084800326,"l":18.7342810682,"c":18.7446597964,"v":218973.8373564253,"t":1726779600}
+{"o":18.7446597964,"h":18.8866415804,"l":18.6605110399,"c":18.834702396,"v":256071.7755424831,"t":1726783200}
+{"o":18.834702396,"h":18.9081333681,"l":18.7967093676,"c":18.8893177039,"v":236375.5192392594,"t":1726786800}
+{"o":18.8893177039,"h":18.9733662257,"l":18.7402747524,"c":18.7510910158,"v":267174.7953040479,"t":1726790400}
+{"o":18.7510910158,"h":18.8483483248,"l":18.6678458515,"c":18.7953995617,"v":225974.2590435936,"t":1726794000}
+{"o":18.7953995617,"h":18.8455575122,"l":18.6699779528,"c":18.8371901863,"v":197149.8609919136,"t":1726797600}
+{"o":18.8371901863,"h":19.125225689,"l":18.8203274188,"c":19.125225689,"v":255247.502098117,"t":1726801200}
+{"o":19.125225689,"h":19.6736143667,"l":19.0997266238,"c":19.5889914145,"v":534472.2159187,"t":1726804800}
+{"o":19.5889914145,"h":19.8355120638,"l":19.4750417269,"c":19.6168324484,"v":359048.1288982479,"t":1726808400}
+{"o":19.6168324484,"h":20.1487061295,"l":19.5349783765,"c":20.0264543389,"v":408759.0274285384,"t":1726812000}
+{"o":20.0264543389,"h":20.0366976912,"l":19.7752252816,"c":19.9708483934,"v":366784.6640161547,"t":1726815600}
+{"o":19.9708483934,"h":20.1484566846,"l":19.8258503851,"c":19.9410308109,"v":579761.0398800228,"t":1726819200}
+{"o":19.9410308109,"h":20.0732035888,"l":19.9039156055,"c":19.9674200166,"v":238573.141606812,"t":1726822800}
+{"o":19.9674200166,"h":20.0750880753,"l":19.8634718813,"c":20.0449008267,"v":248161.074281353,"t":1726826400}
+{"o":20.0449008267,"h":20.0549579436,"l":19.843844703,"c":19.9090303438,"v":278571.1957013346,"t":1726830000}
+{"o":19.9090303438,"h":19.9884183054,"l":19.7957316812,"c":19.8915318394,"v":256980.4353673847,"t":1726833600}
+{"o":19.8915318394,"h":19.9165944898,"l":19.3903622698,"c":19.4700246369,"v":425973.1703595301,"t":1726837200}
+{"o":19.4700246369,"h":19.7377538841,"l":19.2877659745,"c":19.5444168061,"v":418557.722809366,"t":1726840800}
+{"o":19.5444168061,"h":19.6678544279,"l":19.4034998154,"c":19.5509367969,"v":302645.5952811617,"t":1726844400}
+{"o":19.5509367969,"h":19.6382497133,"l":19.4401118229,"c":19.5252731516,"v":263385.5062028056,"t":1726848000}
+{"o":19.5252731516,"h":19.567381787,"l":19.2678003294,"c":19.2858308072,"v":313608.6139185239,"t":1726851600}
+{"o":19.2858308072,"h":19.3565480915,"l":19.1446146129,"c":19.3336654152,"v":280603.1646580089,"t":1726855200}
+{"o":19.3336654152,"h":19.4830469988,"l":19.2963451636,"c":19.3911342432,"v":216469.533558083,"t":1726858800}
+{"o":19.3911342432,"h":19.474927654,"l":19.3522377418,"c":19.3892666522,"v":176212.9270634223,"t":1726862400}
+{"o":19.3892666522,"h":19.6264101433,"l":19.383741151,"c":19.4703319375,"v":232677.7401503889,"t":1726866000}
+{"o":19.4703319375,"h":19.5395771491,"l":19.4173236419,"c":19.4595508285,"v":159089.4673334328,"t":1726869600}
+{"o":19.4595508285,"h":19.4608847198,"l":19.3413399971,"c":19.3871187651,"v":180767.9549046926,"t":1726873200}
+{"o":19.3871187651,"h":19.5698540158,"l":19.2460181778,"c":19.4543237182,"v":286994.9944794967,"t":1726876800}
+{"o":19.4543237182,"h":19.4891306604,"l":19.2117769226,"c":19.2260841403,"v":228545.2161299629,"t":1726880400}
+{"o":19.2260841403,"h":19.2918370728,"l":19.1685843019,"c":19.248990392,"v":204232.3213535952,"t":1726884000}
+{"o":19.248990392,"h":19.3860215686,"l":19.2226687752,"c":19.3116971434,"v":187484.9573814929,"t":1726887600}
+{"o":19.3116971434,"h":19.3326261733,"l":19.1246699613,"c":19.2172681002,"v":208809.7696662037,"t":1726891200}
+{"o":19.2172681002,"h":19.3139701692,"l":19.1929437412,"c":19.3020115864,"v":213292.5454453903,"t":1726894800}
+{"o":19.3020115864,"h":19.46478793,"l":19.2689353238,"c":19.422030072,"v":162883.6874240669,"t":1726898400}
+{"o":19.422030072,"h":19.5391543547,"l":19.3979075093,"c":19.493727351,"v":156672.1965623419,"t":1726902000}
+{"o":19.493727351,"h":19.5664323557,"l":19.4310452227,"c":19.4526736542,"v":141522.2828707052,"t":1726905600}
+{"o":19.4526736542,"h":19.5350759405,"l":19.4392011108,"c":19.5010324865,"v":151862.3619085297,"t":1726909200}
+{"o":19.5010324865,"h":19.5098287425,"l":19.3651447554,"c":19.4196867925,"v":140531.9146534171,"t":1726912800}
+{"o":19.4196867925,"h":19.4831955932,"l":19.4036110538,"c":19.4646465131,"v":147581.129496637,"t":1726916400}
+{"o":19.4646465131,"h":19.5035030765,"l":19.4032070925,"c":19.5007792274,"v":124117.1880499788,"t":1726920000}
+{"o":19.5007792274,"h":19.655297672,"l":19.4395615726,"c":19.6389206344,"v":168734.6176184473,"t":1726923600}
+{"o":19.6389206344,"h":19.7606773822,"l":19.6059996511,"c":19.7096992917,"v":222932.3178818364,"t":1726927200}
+{"o":19.7096992917,"h":19.7183553894,"l":19.5004099538,"c":19.5286010992,"v":213691.679556611,"t":1726930800}
+{"o":19.5286010992,"h":19.5957880986,"l":19.4705296044,"c":19.5555840154,"v":303460.7054913969,"t":1726934400}
+{"o":19.5555840154,"h":19.6410583678,"l":19.513454237,"c":19.5910812542,"v":204255.1743302244,"t":1726938000}
+{"o":19.5910812542,"h":19.6784718609,"l":19.5412137593,"c":19.5433163523,"v":182793.0825534731,"t":1726941600}
+{"o":19.5433163523,"h":19.5950669074,"l":19.476698834,"c":19.488963206,"v":267970.8137848764,"t":1726945200}
+{"o":19.488963206,"h":19.553918865,"l":19.4740014811,"c":19.5203009951,"v":159827.3886706595,"t":1726948800}
+{"o":19.5203009951,"h":19.5964509416,"l":19.4930016025,"c":19.551371396,"v":151622.3506345803,"t":1726952400}
+{"o":19.551371396,"h":19.6491663515,"l":19.547330268,"c":19.6491663515,"v":129999.6276699187,"t":1726956000}
+{"o":19.6491663515,"h":19.8163290857,"l":19.6086397613,"c":19.7576623915,"v":170434.7524506552,"t":1726959600}
+{"o":19.7576623915,"h":19.8282216727,"l":19.594811635,"c":19.6959443403,"v":196936.7710134303,"t":1726963200}
+{"o":19.6959443403,"h":19.699438384,"l":19.5336870199,"c":19.5567092989,"v":149641.6209865331,"t":1726966800}
+{"o":19.5567092989,"h":19.5838168602,"l":19.4544476185,"c":19.5267641452,"v":226767.0222896033,"t":1726970400}
+{"o":19.5267641452,"h":19.6098516542,"l":19.5019636918,"c":19.5891382158,"v":149503.7688198484,"t":1726974000}
+{"o":19.5891382158,"h":19.7056687522,"l":19.5756782578,"c":19.6362760891,"v":154513.5870767329,"t":1726977600}
+{"o":19.6362760891,"h":19.6437787211,"l":19.4603916606,"c":19.4683949174,"v":157522.3047636373,"t":1726981200}
+{"o":19.4683949174,"h":19.5185836605,"l":19.3588679528,"c":19.3791716564,"v":138076.9036440523,"t":1726984800}
+{"o":19.3791716564,"h":19.4648573848,"l":19.363511388,"c":19.4648573848,"v":117024.1598243802,"t":1726988400}
+{"o":19.4648573848,"h":19.518784896,"l":19.4262511654,"c":19.4775151146,"v":145264.5691577633,"t":1726992000}
+{"o":19.4775151146,"h":19.4860168499,"l":19.1728919857,"c":19.1755193758,"v":219188.5499591023,"t":1726995600}
+{"o":19.1755193758,"h":19.2491673718,"l":19.0973784728,"c":19.1835559937,"v":162343.667043581,"t":1726999200}
+{"o":19.1835559937,"h":19.1975895396,"l":19.0608464385,"c":19.1575069015,"v":167396.3010342932,"t":1727002800}
+{"o":19.1575069015,"h":19.2003016436,"l":19.1019265245,"c":19.1501191874,"v":148256.9976332527,"t":1727006400}
+{"o":19.1501191874,"h":19.1739894488,"l":18.9538838524,"c":19.0019252634,"v":180627.1869954279,"t":1727010000}
+{"o":19.0019252634,"h":19.0601137806,"l":18.8630547711,"c":18.9565107575,"v":216768.4120656363,"t":1727013600}
+{"o":18.9565107575,"h":19.0238947436,"l":18.91918763,"c":18.9300768696,"v":189659.4523588106,"t":1727017200}
+{"o":18.9300768696,"h":19.0249520963,"l":18.8333283632,"c":18.9856340421,"v":188028.8172013552,"t":1727020800}
+{"o":18.9856340421,"h":19.2326002567,"l":18.9820724649,"c":19.1820735865,"v":217258.0713883371,"t":1727024400}
+{"o":19.1820735865,"h":19.1854372698,"l":19.0123768779,"c":19.0637890099,"v":170469.5590933667,"t":1727028000}
+{"o":19.0637890099,"h":19.1604519863,"l":18.9504062383,"c":19.1300489621,"v":173099.7438767911,"t":1727031600}
+{"o":19.1300489621,"h":19.2048805315,"l":19.0780312804,"c":19.0967220496,"v":203193.3004005073,"t":1727035200}
+{"o":19.0967220496,"h":19.1738638424,"l":18.7484221862,"c":18.7665701588,"v":227774.7137578554,"t":1727038800}
+{"o":18.7665701588,"h":19.2743746297,"l":18.6693567947,"c":19.2419649134,"v":443604.2067142695,"t":1727042400}
+{"o":19.2419649134,"h":19.27366867,"l":19.070775243,"c":19.128194766,"v":249720.7093634137,"t":1727046000}
+{"o":19.128194766,"h":19.3702488437,"l":18.8005119852,"c":19.249483963,"v":363786.5718500181,"t":1727049600}
+{"o":19.249483963,"h":19.507482202,"l":19.2276607738,"c":19.3989245526,"v":366701.9558842335,"t":1727053200}
+{"o":19.3989245526,"h":19.4382615769,"l":19.2881926573,"c":19.4001284725,"v":229042.3209343755,"t":1727056800}
+{"o":19.4001284725,"h":19.7801228226,"l":19.3866140368,"c":19.5437669099,"v":361694.4066299315,"t":1727060400}
+{"o":19.5437669099,"h":19.6005992434,"l":19.3800982421,"c":19.4427330717,"v":225971.4686133938,"t":1727064000}
+{"o":19.4427330717,"h":19.461207246,"l":19.3088327482,"c":19.3966505571,"v":207053.6791386901,"t":1727067600}
+{"o":19.3966505571,"h":19.4824983981,"l":19.3642059718,"c":19.4331574828,"v":189849.4968465608,"t":1727071200}
+{"o":19.4331574828,"h":19.4487848869,"l":19.1938228147,"c":19.2427351109,"v":260619.9883283095,"t":1727074800}
+{"o":19.2427351109,"h":19.2570061313,"l":18.9656831553,"c":19.0007699645,"v":306850.0567207352,"t":1727078400}
+{"o":19.0007699645,"h":19.1794037544,"l":18.9891462467,"c":19.1429661832,"v":289260.9325213977,"t":1727082000}
+{"o":19.1429661832,"h":19.1547208498,"l":18.9729219956,"c":19.0303921655,"v":257752.2198295562,"t":1727085600}
+{"o":19.0303921655,"h":19.0469826295,"l":18.9217471194,"c":18.9854155213,"v":230592.9579009931,"t":1727089200}
+{"o":18.9854155213,"h":18.9967282115,"l":18.8556920329,"c":18.9252901366,"v":247902.5509685866,"t":1727092800}
+{"o":18.9252901366,"h":19.0151428563,"l":18.8554483188,"c":18.9209680251,"v":322163.4182061571,"t":1727096400}
+{"o":18.9209680251,"h":19.2298999367,"l":18.8864107205,"c":19.0099459654,"v":433467.0809309945,"t":1727100000}
+{"o":19.0099459654,"h":19.1661030777,"l":18.8759419567,"c":19.0773368171,"v":320594.4815774839,"t":1727103600}
+{"o":19.0773368171,"h":19.1756810365,"l":18.9098590276,"c":18.9345928766,"v":364144.5642686766,"t":1727107200}
+{"o":18.9345928766,"h":19.0035356221,"l":18.8774102295,"c":18.9713766015,"v":268969.0269662588,"t":1727110800}
+{"o":18.9713766015,"h":19.0812869578,"l":18.9622139212,"c":19.0334187288,"v":219345.7867523902,"t":1727114400}
+{"o":19.0334187288,"h":19.0698695889,"l":18.9334092438,"c":18.9518732173,"v":277145.2179220399,"t":1727118000}
+{"o":18.9518732173,"h":19.0029345223,"l":18.9132047997,"c":18.95918299,"v":232167.9402287941,"t":1727121600}
+{"o":18.95918299,"h":19.0876317056,"l":18.8466488429,"c":19.0596397665,"v":487689.0916307833,"t":1727125200}
+{"o":19.0596397665,"h":19.1097509509,"l":19.0025606108,"c":19.0948506537,"v":231446.9953544448,"t":1727128800}
+{"o":19.0948506537,"h":19.2017067049,"l":19.0454029131,"c":19.1463119063,"v":201915.6408377808,"t":1727132400}
+{"o":19.1463119063,"h":19.201143363,"l":18.9252978046,"c":19.0266486695,"v":343941.0741156017,"t":1727136000}
+{"o":19.0266486695,"h":19.1969603377,"l":18.9322091622,"c":19.0998315175,"v":313424.570417855,"t":1727139600}
+{"o":19.0998315175,"h":19.4057022943,"l":18.9551542799,"c":19.3855754677,"v":368276.5522910785,"t":1727143200}
+{"o":19.3855754677,"h":19.4175580068,"l":19.2827406816,"c":19.3827822721,"v":259692.0571185666,"t":1727146800}
+{"o":19.3827822721,"h":19.4589808579,"l":19.2203972546,"c":19.2503739648,"v":232438.3060554551,"t":1727150400}
+{"o":19.2503739648,"h":19.3816730224,"l":19.235099526,"c":19.3408777691,"v":233087.8931824499,"t":1727154000}
+{"o":19.3408777691,"h":19.3986639865,"l":19.2774719113,"c":19.3411933488,"v":213561.6566788736,"t":1727157600}
+{"o":19.3411933488,"h":19.4828744021,"l":19.3175032353,"c":19.4554587126,"v":229577.0166037941,"t":1727161200}
+{"o":19.4554587126,"h":19.6730312774,"l":19.4442073019,"c":19.6115003044,"v":344157.9205662491,"t":1727164800}
+{"o":19.6115003044,"h":19.6638863104,"l":19.372066031,"c":19.3785158639,"v":269539.654021175,"t":1727168400}
+{"o":19.3785158639,"h":19.4607916205,"l":19.3477001956,"c":19.4003230596,"v":236457.8320929542,"t":1727172000}
+{"o":19.4003230596,"h":19.4095082183,"l":19.3011430048,"c":19.3671299074,"v":251792.8768569092,"t":1727175600}
+{"o":19.3671299074,"h":19.6115754393,"l":19.3651099787,"c":19.4819822569,"v":300187.1532608921,"t":1727179200}
+{"o":19.4819822569,"h":19.6386803614,"l":19.4344013307,"c":19.492954235,"v":331132.1228917178,"t":1727182800}
+{"o":19.492954235,"h":19.5031449825,"l":19.0686227837,"c":19.2715306053,"v":611400.8198724489,"t":1727186400}
+{"o":19.2715306053,"h":19.3294197399,"l":19.1645776544,"c":19.2406067019,"v":307901.5749461979,"t":1727190000}
+{"o":19.2406067019,"h":19.3933330919,"l":19.2194698229,"c":19.3676880548,"v":336565.217925279,"t":1727193600}
+{"o":19.3676880548,"h":19.6304063353,"l":19.3489312148,"c":19.4949263457,"v":459107.3702044719,"t":1727197200}
+{"o":19.4949263457,"h":19.5527810506,"l":19.3826771671,"c":19.4532744009,"v":342956.9671248409,"t":1727200800}
+{"o":19.4532744009,"h":19.7533687232,"l":19.3987572659,"c":19.633800446,"v":342494.6980122506,"t":1727204400}
+{"o":19.633800446,"h":19.7974239792,"l":19.5858462906,"c":19.6393682116,"v":505433.0559417877,"t":1727208000}
+{"o":19.6393682116,"h":19.6980908801,"l":19.5858561391,"c":19.6674732075,"v":296826.1472093279,"t":1727211600}
+{"o":19.6674732075,"h":20.358064401,"l":19.6674732075,"c":20.2798787795,"v":560068.3150329224,"t":1727215200}
+{"o":20.2798787795,"h":20.3427314236,"l":20.1436318034,"c":20.1981895608,"v":403159.2187412931,"t":1727218800}
+{"o":20.1981895608,"h":20.3079824646,"l":20.0615330942,"c":20.0950760252,"v":332833.4641598823,"t":1727222400}
+{"o":20.0950760252,"h":20.3513854957,"l":20.0737001514,"c":20.1661984413,"v":360529.8594213178,"t":1727226000}
+{"o":20.1661984413,"h":20.1970209253,"l":20.0342586389,"c":20.0412622499,"v":328932.2592096272,"t":1727229600}
+{"o":20.0412622499,"h":20.1616771914,"l":19.9771285252,"c":20.1037435603,"v":282089.2439832627,"t":1727233200}
+{"o":20.1037435603,"h":20.1302738745,"l":19.9176180271,"c":19.9206155818,"v":364806.6307171692,"t":1727236800}
+{"o":19.9206155818,"h":20.0096375206,"l":19.8626066792,"c":19.8727654918,"v":304930.3226918795,"t":1727240400}
+{"o":19.8727654918,"h":19.9034101735,"l":19.7601924152,"c":19.8027257874,"v":326577.2737712038,"t":1727244000}
+{"o":19.8027257874,"h":19.8354978361,"l":19.6615952164,"c":19.8021550192,"v":303468.5614179493,"t":1727247600}
+{"o":19.8021550192,"h":19.8879375427,"l":19.7887328288,"c":19.8714215471,"v":263801.3760315498,"t":1727251200}
+{"o":19.8714215471,"h":19.916954604,"l":19.804460479,"c":19.8154256889,"v":234251.6133456321,"t":1727254800}
+{"o":19.8154256889,"h":19.8954256888,"l":19.7596882419,"c":19.8391051313,"v":304612.00625471,"t":1727258400}
+{"o":19.8391051313,"h":19.9668560018,"l":19.8225608131,"c":19.9629981527,"v":271355.967916473,"t":1727262000}
+{"o":19.9629981527,"h":19.9698115449,"l":19.813046253,"c":19.8243050675,"v":273738.1447116752,"t":1727265600}
+{"o":19.8243050675,"h":19.9545261157,"l":19.7950826833,"c":19.9354442127,"v":374773.8168404454,"t":1727269200}
+{"o":19.9354442127,"h":20.0879614258,"l":19.9184967826,"c":20.0703761794,"v":717502.1836413302,"t":1727272800}
+{"o":20.0703761794,"h":20.2271394042,"l":19.879186482,"c":19.8899105741,"v":510573.0065744256,"t":1727276400}
+{"o":19.8899105741,"h":20.0948911696,"l":19.867160815,"c":20.0347323844,"v":542435.6046440329,"t":1727280000}
+{"o":20.0347323844,"h":20.0622628346,"l":19.6845933516,"c":19.7585494489,"v":485257.4523724749,"t":1727283600}
+{"o":19.7585494489,"h":19.9109523496,"l":19.7341672969,"c":19.9071913121,"v":366620.6997161565,"t":1727287200}
+{"o":19.9071913121,"h":19.9907434449,"l":19.8201532118,"c":19.8321981146,"v":385071.1675136241,"t":1727290800}
+{"o":19.8321981146,"h":19.9545585442,"l":19.8321981146,"c":19.8701883816,"v":396949.5185274665,"t":1727294400}
+{"o":19.8701883816,"h":19.8859301299,"l":19.7614827605,"c":19.7791090542,"v":357448.4795260096,"t":1727298000}
+{"o":19.7791090542,"h":19.7958622163,"l":19.6325872425,"c":19.7220261422,"v":428967.6340359729,"t":1727301600}
+{"o":19.7220261422,"h":19.7292257568,"l":19.4724864488,"c":19.5596684333,"v":447676.321911485,"t":1727305200}
+{"o":19.5596684333,"h":19.6547876826,"l":19.3684940436,"c":19.4706267524,"v":436162.7863057586,"t":1727308800}
+{"o":19.4706267524,"h":19.6221577958,"l":19.4230055106,"c":19.6155400015,"v":416691.1386899637,"t":1727312400}
+{"o":19.6155400015,"h":19.7398926182,"l":19.5950451813,"c":19.7345890229,"v":453283.1583278814,"t":1727316000}
+{"o":19.7345890229,"h":19.7772963991,"l":19.6656614732,"c":19.7275974979,"v":361433.2154321672,"t":1727319600}
+{"o":19.7275974979,"h":19.7596640978,"l":19.6588010381,"c":19.7047586239,"v":305016.0432821899,"t":1727323200}
+{"o":19.7047586239,"h":19.8765368659,"l":19.6798885332,"c":19.83258856,"v":372611.2055867286,"t":1727326800}
+{"o":19.83258856,"h":20.0028554558,"l":19.8177705377,"c":19.9176177136,"v":427462.8452844884,"t":1727330400}
+{"o":19.9176177136,"h":20.0861748664,"l":19.9023943441,"c":20.0660651064,"v":356378.7380649479,"t":1727334000}
+{"o":20.0660651064,"h":20.0952640479,"l":19.9378717593,"c":19.9562498184,"v":339118.0453943858,"t":1727337600}
+{"o":19.9562498184,"h":20.0268592021,"l":19.8993253625,"c":19.9289695577,"v":314386.569863423,"t":1727341200}
+{"o":19.9289695577,"h":20.2787546503,"l":19.9182237022,"c":20.2008489845,"v":375760.664113697,"t":1727344800}
+{"o":20.2008489845,"h":20.2523456323,"l":20.1165128684,"c":20.2234988699,"v":382495.816693144,"t":1727348400}
+{"o":20.2234988699,"h":20.3210423716,"l":20.1314456582,"c":20.1398407218,"v":386225.8382016562,"t":1727352000}
+{"o":20.1398407218,"h":20.1979941518,"l":20.0124749104,"c":20.1063829353,"v":492452.2346562902,"t":1727355600}
+{"o":20.1063829353,"h":20.5967495812,"l":20.094630195,"c":20.2814465332,"v":863570.7516838586,"t":1727359200}
+{"o":20.2814465332,"h":20.8946954034,"l":20.2280454284,"c":20.7774230205,"v":863162.8727609646,"t":1727362800}
+{"o":20.7774230205,"h":20.9345534027,"l":20.7057582649,"c":20.7105827756,"v":689253.0247007236,"t":1727366400}
+{"o":20.7105827756,"h":20.8663040286,"l":19.8373985956,"c":20.5770767093,"v":597723.5188509558,"t":1727370000}
+{"o":20.5770767093,"h":20.762710857,"l":20.5392465231,"c":20.7235947719,"v":474596.8015886923,"t":1727373600}
+{"o":20.7235947719,"h":20.7562407298,"l":20.5641118879,"c":20.5668702878,"v":390281.0335720592,"t":1727377200}
+{"o":20.5668702878,"h":20.6380774896,"l":20.4197614501,"c":20.4400162482,"v":589705.9720006778,"t":1727380800}
+{"o":20.4400162482,"h":20.6212086479,"l":20.4266894438,"c":20.5610139603,"v":447016.7216174508,"t":1727384400}
+{"o":20.5610139603,"h":20.6817639572,"l":20.548850758,"c":20.6738700392,"v":404425.2945591059,"t":1727388000}
+{"o":20.6738700392,"h":20.6756481309,"l":20.3617267393,"c":20.5678131599,"v":417931.029833481,"t":1727391600}
+{"o":20.5678131599,"h":20.6841059991,"l":20.4740938772,"c":20.6634479354,"v":488065.6221299553,"t":1727395200}
+{"o":20.6634479354,"h":20.6649048666,"l":20.4031842558,"c":20.4844374025,"v":420164.5671344475,"t":1727398800}
+{"o":20.4844374025,"h":20.5367560654,"l":20.3548608214,"c":20.3958662706,"v":423399.234795135,"t":1727402400}
+{"o":20.3958662706,"h":20.6038942496,"l":20.3632235241,"c":20.5932461396,"v":540126.4966041475,"t":1727406000}
+{"o":20.5932461396,"h":20.7939121748,"l":20.5812474444,"c":20.7475110394,"v":496662.8737945142,"t":1727409600}
+{"o":20.7475110394,"h":20.8232324955,"l":20.6522600206,"c":20.8045137389,"v":467875.1042523632,"t":1727413200}
+{"o":20.8045137389,"h":21.0121661995,"l":20.7875827677,"c":20.8550240556,"v":590546.628551217,"t":1727416800}
+{"o":20.8550240556,"h":21.0172961122,"l":20.7395981419,"c":20.8233157356,"v":451743.0178053748,"t":1727420400}
+{"o":20.8233157356,"h":21.0183696081,"l":20.8156945323,"c":20.9304334032,"v":518231.5873607571,"t":1727424000}
+{"o":20.9304334032,"h":21.0597711566,"l":20.8575991193,"c":20.8742319499,"v":500755.213328662,"t":1727427600}
+{"o":20.8742319499,"h":21.0028411257,"l":20.6271661112,"c":20.6338126024,"v":465344.577410055,"t":1727431200}
+{"o":20.6338126024,"h":20.7222961637,"l":20.5799988901,"c":20.6351378265,"v":390180.9828505581,"t":1727434800}
+{"o":20.6351378265,"h":20.8389186188,"l":20.5676848063,"c":20.7981154783,"v":544726.1871329282,"t":1727438400}
+{"o":20.7981154783,"h":20.8139216419,"l":20.5864805034,"c":20.7616590872,"v":556243.4643775661,"t":1727442000}
+{"o":20.7616590872,"h":21.2974173772,"l":20.7210326496,"c":21.1602109831,"v":1026316.7560613914,"t":1727445600}
+{"o":21.1602109831,"h":21.3310730253,"l":21.0307106002,"c":21.0408418004,"v":917019.1723374588,"t":1727449200}
+{"o":21.0408418004,"h":21.1115844817,"l":20.8924765633,"c":21.0786296184,"v":816525.3762647415,"t":1727452800}
+{"o":21.0786296184,"h":21.084008555,"l":20.7753333674,"c":20.8779564142,"v":683233.4471152714,"t":1727456400}
+{"o":20.8779564142,"h":20.957797772,"l":20.7760810899,"c":20.9556192698,"v":559202.8754324021,"t":1727460000}
+{"o":20.9556192698,"h":21.0009826277,"l":20.789799973,"c":20.839678515,"v":539234.3791280625,"t":1727463600}
+{"o":20.839678515,"h":20.9617353632,"l":20.8016922533,"c":20.8983420742,"v":491385.3791924582,"t":1727467200}
+{"o":20.8983420742,"h":20.9419547138,"l":20.8228775776,"c":20.8513541604,"v":446361.6912742486,"t":1727470800}
+{"o":20.8513541604,"h":20.9350597994,"l":20.8197938841,"c":20.8994229018,"v":446330.0268570545,"t":1727474400}
+{"o":20.8994229018,"h":20.9312840027,"l":20.8182000612,"c":20.8493819172,"v":368065.8505713277,"t":1727478000}
+{"o":20.8493819172,"h":20.9326246712,"l":20.8414321663,"c":20.9190319862,"v":362496.386714917,"t":1727481600}
+{"o":20.9190319862,"h":20.9719848658,"l":20.8608214053,"c":20.9679773877,"v":401722.6366860103,"t":1727485200}
+{"o":20.9679773877,"h":21.0844672736,"l":20.9061821297,"c":20.979180732,"v":493540.9856251774,"t":1727488800}
+{"o":20.979180732,"h":21.0512992463,"l":20.9153194926,"c":20.9807416789,"v":443593.4983954348,"t":1727492400}
+{"o":20.9807416789,"h":21.013119943,"l":20.9173141342,"c":20.9461209582,"v":321951.8935981558,"t":1727496000}
+{"o":20.9461209582,"h":20.9773845473,"l":20.8392195995,"c":20.849331915,"v":324502.6814542782,"t":1727499600}
+{"o":20.849331915,"h":20.8717719262,"l":20.6596930007,"c":20.6869979669,"v":370137.5684801338,"t":1727503200}
+{"o":20.6869979669,"h":20.7462745175,"l":20.6262654974,"c":20.6771552437,"v":340011.1412627475,"t":1727506800}
+{"o":20.6771552437,"h":20.6946985023,"l":20.5369562779,"c":20.548587686,"v":463339.0928907052,"t":1727510400}
+{"o":20.548587686,"h":20.7470438072,"l":20.5035540874,"c":20.7389188823,"v":430128.000278142,"t":1727514000}
+{"o":20.7389188823,"h":20.8399031593,"l":20.6976954932,"c":20.8266270028,"v":393698.6311983294,"t":1727517600}
+{"o":20.8266270028,"h":20.8442192557,"l":20.7091839006,"c":20.7702106856,"v":454395.6727607796,"t":1727521200}
+{"o":20.7702106856,"h":20.7952969806,"l":20.6794369699,"c":20.7629175639,"v":426530.7361193915,"t":1727524800}
+{"o":20.7629175639,"h":20.7889070686,"l":20.6580318132,"c":20.7613522988,"v":360270.4995033076,"t":1727528400}
+{"o":20.7613522988,"h":20.898360464,"l":20.760232232,"c":20.8852704226,"v":442781.5378341247,"t":1727532000}
+{"o":20.8852704226,"h":20.8942622898,"l":20.7345380431,"c":20.7528298473,"v":387781.3405847884,"t":1727535600}
+{"o":20.7528298473,"h":20.7899020399,"l":20.6839575233,"c":20.7095228455,"v":464346.8016902477,"t":1727539200}
+{"o":20.7095228455,"h":20.8153521869,"l":20.6911073941,"c":20.7330639031,"v":437607.6712286535,"t":1727542800}
+{"o":20.7330639031,"h":20.798761148,"l":20.6994928785,"c":20.7142360386,"v":397069.37788292,"t":1727546400}
+{"o":20.7142360386,"h":20.7654565131,"l":20.698793084,"c":20.7266971236,"v":381474.481415576,"t":1727550000}
+{"o":20.7266971236,"h":20.7696010827,"l":20.6874194146,"c":20.6931428131,"v":329432.2359094072,"t":1727553600}
+{"o":20.6931428131,"h":20.724315758,"l":20.5765317688,"c":20.716413125,"v":433629.7737538541,"t":1727557200}
+{"o":20.716413125,"h":20.7571210233,"l":20.65455288,"c":20.7222302612,"v":312082.3434097695,"t":1727560800}
+{"o":20.7222302612,"h":20.75534556,"l":20.6509690692,"c":20.7306793301,"v":311399.8665866589,"t":1727564400}
+{"o":20.7306793301,"h":20.8505812629,"l":20.6612061508,"c":20.72966162,"v":486807.1260078779,"t":1727568000}
+{"o":20.72966162,"h":20.8977719513,"l":20.7168718112,"c":20.8841512976,"v":430595.9354766253,"t":1727571600}
+{"o":20.8841512976,"h":20.9891531654,"l":20.8457267923,"c":20.8481875457,"v":541270.0314680696,"t":1727575200}
+{"o":20.8481875457,"h":20.8880770756,"l":20.7576829011,"c":20.8660080693,"v":426408.3754768512,"t":1727578800}
+{"o":20.8660080693,"h":20.889981733,"l":20.7358287329,"c":20.7982157005,"v":348642.0006131475,"t":1727582400}
+{"o":20.7982157005,"h":20.9178516792,"l":20.6638902539,"c":20.6638902539,"v":364870.7562602127,"t":1727586000}
+{"o":20.6638902539,"h":20.7055177882,"l":20.532177021,"c":20.5628388242,"v":389088.8385446587,"t":1727589600}
+{"o":20.5628388242,"h":20.6221549594,"l":20.5109583536,"c":20.5604843478,"v":406977.4780127114,"t":1727593200}
+{"o":20.5604843478,"h":20.7005321782,"l":20.5117867129,"c":20.6246177184,"v":385839.9023754366,"t":1727596800}
+{"o":20.6246177184,"h":20.7181133281,"l":20.6166005249,"c":20.6499401687,"v":317595.2942413024,"t":1727600400}
+{"o":20.6499401687,"h":20.6742481121,"l":20.4140208474,"c":20.6525252678,"v":356524.442312691,"t":1727604000}
+{"o":20.6525252678,"h":20.747841244,"l":20.6365033923,"c":20.7264232246,"v":359366.6750391627,"t":1727607600}
+{"o":20.7264232246,"h":20.7991815164,"l":20.6459465905,"c":20.6578875323,"v":463591.3210052581,"t":1727611200}
+{"o":20.6578875323,"h":20.8381380342,"l":20.5728401738,"c":20.8057012306,"v":518920.822529764,"t":1727614800}
+{"o":20.8057012306,"h":20.8296637479,"l":20.7194973585,"c":20.7457666482,"v":499836.0001109272,"t":1727618400}
+{"o":20.7457666482,"h":20.8312371093,"l":20.6803373676,"c":20.7993846013,"v":551397.5368138253,"t":1727622000}
+{"o":20.7993846013,"h":20.8266134677,"l":20.7183684912,"c":20.8179537949,"v":462901.8065148604,"t":1727625600}
+{"o":20.8179537949,"h":20.9190356047,"l":20.8066723109,"c":20.8542765416,"v":405527.9168561244,"t":1727629200}
+{"o":20.8542765416,"h":20.9354046734,"l":20.8423929467,"c":20.8915738804,"v":353952.6382138729,"t":1727632800}
+{"o":20.8915738804,"h":21.118940394,"l":20.8915738804,"c":21.0886228512,"v":384952.566208203,"t":1727636400}
+{"o":21.0886228512,"h":21.2616635961,"l":21.0495518089,"c":21.1909094317,"v":635872.3915282675,"t":1727640000}
+{"o":21.1909094317,"h":21.3925185917,"l":21.0950780257,"c":21.1711923934,"v":500948.0072878716,"t":1727643600}
+{"o":21.1711923934,"h":21.2711971079,"l":21.0200064078,"c":21.0294353639,"v":457613.9592861627,"t":1727647200}
+{"o":21.0294353639,"h":21.0624375773,"l":20.8734684372,"c":20.9563333636,"v":398077.4883124625,"t":1727650800}
+{"o":20.9563333636,"h":21.0328971518,"l":20.718013923,"c":20.9852483208,"v":578814.3251165543,"t":1727654400}
+{"o":20.9852483208,"h":21.1289563795,"l":20.7698104386,"c":20.7948444253,"v":555417.9676285703,"t":1727658000}
+{"o":20.7948444253,"h":20.8656272381,"l":20.6205192914,"c":20.6328356549,"v":565650.1845056691,"t":1727661600}
+{"o":20.6328356549,"h":20.7506684028,"l":20.5303780274,"c":20.6491186402,"v":480939.2706666883,"t":1727665200}
+{"o":20.6491186402,"h":20.6534835465,"l":20.5245139529,"c":20.6252353316,"v":328238.5553641362,"t":1727668800}
+{"o":20.6252353316,"h":20.7565094371,"l":20.5943734588,"c":20.7500874894,"v":305213.1170022044,"t":1727672400}
+{"o":20.7500874894,"h":20.8285469371,"l":20.6892991061,"c":20.6892991061,"v":374941.7206056006,"t":1727676000}
+{"o":20.6892991061,"h":20.8624642742,"l":20.6873711352,"c":20.7390209083,"v":336059.6738761549,"t":1727679600}
+{"o":20.7390209083,"h":20.749815322,"l":20.6253197997,"c":20.6848532203,"v":346586.7285131267,"t":1727683200}
+{"o":20.6848532203,"h":20.8805012922,"l":20.4140146471,"c":20.6066905464,"v":481639.3072113661,"t":1727686800}
+{"o":20.6066905464,"h":20.6634347277,"l":20.4449078229,"c":20.5929748582,"v":412116.5298431618,"t":1727690400}
+{"o":20.5929748582,"h":20.7706619795,"l":20.5314952856,"c":20.7641748123,"v":387605.6719185915,"t":1727694000}
+{"o":20.7641748123,"h":20.9371709064,"l":20.6584901506,"c":20.9104518788,"v":395319.9612875561,"t":1727697600}
+{"o":20.9104518788,"h":20.9917298602,"l":20.8613111421,"c":20.9113959389,"v":636306.7237160499,"t":1727701200}
+{"o":20.9113959389,"h":20.988819818,"l":20.7728273404,"c":20.8660361714,"v":554285.2388406061,"t":1727704800}
+{"o":20.8660361714,"h":20.9362586234,"l":20.5635669474,"c":20.5709990996,"v":502754.0471316053,"t":1727708400}
+{"o":20.5709990996,"h":20.7003460149,"l":20.5544686589,"c":20.650020609,"v":475226.8089392565,"t":1727712000}
+{"o":20.650020609,"h":20.7617516705,"l":20.5737623044,"c":20.7590215441,"v":468607.0960985288,"t":1727715600}
+{"o":20.7590215441,"h":20.7708125985,"l":20.5382625419,"c":20.6643299796,"v":520594.6052631464,"t":1727719200}
+{"o":20.6643299796,"h":20.7196607924,"l":20.553760496,"c":20.6813067065,"v":539672.574611697,"t":1727722800}
+{"o":20.6813067065,"h":20.9302250562,"l":20.6633717069,"c":20.9074382364,"v":633525.5007414937,"t":1727726400}
+{"o":20.9074382364,"h":20.9368872037,"l":20.7688210386,"c":20.7797309471,"v":379428.2187929278,"t":1727730000}
+{"o":20.7797309471,"h":20.8298323141,"l":20.5988769217,"c":20.6072136918,"v":422895.4105244309,"t":1727733600}
+{"o":20.6072136918,"h":20.6160042525,"l":20.2457017036,"c":20.3457108891,"v":528167.3952265327,"t":1727737200}
+{"o":20.3457108891,"h":20.5782316479,"l":20.2051910455,"c":20.5602013045,"v":536167.7442532872,"t":1727740800}
+{"o":20.5602013045,"h":20.6322654352,"l":20.5329557415,"c":20.5825622962,"v":529461.657493513,"t":1727744400}
+{"o":20.5825622962,"h":20.5827660146,"l":20.4040385736,"c":20.5202290021,"v":402861.6941784842,"t":1727748000}
+{"o":20.5202290021,"h":20.7060702935,"l":20.5026659554,"c":20.6817322433,"v":389385.4652557246,"t":1727751600}
+{"o":20.6817322433,"h":20.7921170949,"l":20.6466179326,"c":20.7651806877,"v":444073.0093560931,"t":1727755200}
+{"o":20.7651806877,"h":20.7801522356,"l":20.6806986793,"c":20.7340323626,"v":368240.9771929931,"t":1727758800}
+{"o":20.7340323626,"h":20.9601619883,"l":20.7340323626,"c":20.9233905353,"v":330893.1804740007,"t":1727762400}
+{"o":20.9233905353,"h":20.9383266199,"l":20.8367535533,"c":20.9220262873,"v":348951.8450007353,"t":1727766000}
+{"o":20.9220262873,"h":20.9467536749,"l":20.8116336878,"c":20.8685032165,"v":408311.7558463929,"t":1727769600}
+{"o":20.8685032165,"h":20.9965221197,"l":20.8400504862,"c":20.9148099119,"v":372288.7135459057,"t":1727773200}
+{"o":20.9148099119,"h":20.9960370102,"l":20.8845703333,"c":20.9627399536,"v":401571.0077357867,"t":1727776800}
+{"o":20.9627399536,"h":20.9928659354,"l":20.8703808646,"c":20.8802615863,"v":330374.755406257,"t":1727780400}
+{"o":20.8802615863,"h":20.9452942245,"l":20.786519284,"c":20.8233691022,"v":369488.0302362024,"t":1727784000}
+{"o":20.8233691022,"h":20.8386589233,"l":20.3345941893,"c":20.501053381,"v":732685.4952683776,"t":1727787600}
+{"o":20.501053381,"h":20.6046156665,"l":19.9916041928,"c":20.1113806933,"v":941298.8209568652,"t":1727791200}
+{"o":20.1113806933,"h":20.1391689083,"l":19.0805843738,"c":19.954328581,"v":1285415.8956177647,"t":1727794800}
+{"o":19.954328581,"h":20.009052727,"l":19.5410060254,"c":19.8019692468,"v":900274.2028306088,"t":1727798400}
+{"o":19.8019692468,"h":19.8019692468,"l":19.0240278617,"c":19.6918963925,"v":1408067.8406910608,"t":1727802000}
+{"o":19.6918963925,"h":19.9420397981,"l":19.5764967614,"c":19.659974238,"v":729432.4449190674,"t":1727805600}
+{"o":19.659974238,"h":19.7145869846,"l":19.3759078853,"c":19.4022753261,"v":560839.8255457068,"t":1727809200}
+{"o":19.4022753261,"h":19.4709510052,"l":18.9826979352,"c":19.3676016838,"v":1013849.0764805265,"t":1727812800}
+{"o":19.3676016838,"h":19.5369593067,"l":19.2377959454,"c":19.5157399314,"v":523088.4564037903,"t":1727816400}
+{"o":19.5157399314,"h":19.5157399314,"l":19.1918811773,"c":19.3033843838,"v":420851.5969294764,"t":1727820000}
+{"o":19.3033843838,"h":19.4075863022,"l":19.2277105774,"c":19.3608741855,"v":425233.2074882905,"t":1727823600}
+{"o":19.3608741855,"h":19.42028367,"l":19.1353698016,"c":19.2855549321,"v":507444.1722121454,"t":1727827200}
+{"o":19.2855549321,"h":19.5213097846,"l":19.2499430328,"c":19.5013755908,"v":512993.819757227,"t":1727830800}
+{"o":19.5013755908,"h":19.6670779575,"l":19.4413821311,"c":19.6580665879,"v":410709.8955219059,"t":1727834400}
+{"o":19.6580665879,"h":19.7505929201,"l":19.6192623183,"c":19.6406641428,"v":389414.0505393405,"t":1727838000}
+{"o":19.6406641428,"h":19.6445165834,"l":19.5433349858,"c":19.5647062959,"v":344584.8047211455,"t":1727841600}
+{"o":19.5647062959,"h":19.6314270532,"l":19.5068315491,"c":19.569964364,"v":379461.6558907918,"t":1727845200}
+{"o":19.569964364,"h":19.9277338089,"l":19.5218089717,"c":19.7943078181,"v":492432.7707097748,"t":1727848800}
+{"o":19.7943078181,"h":19.8476733869,"l":19.7005905917,"c":19.71682892,"v":409098.396324633,"t":1727852400}
+{"o":19.71682892,"h":19.8126774264,"l":19.6376956456,"c":19.7569508171,"v":423584.8590046134,"t":1727856000}
+{"o":19.7569508171,"h":19.769251106,"l":19.4482104824,"c":19.4832882959,"v":531768.7779774304,"t":1727859600}
+{"o":19.4832882959,"h":19.6477313324,"l":19.4372381727,"c":19.4522914866,"v":464297.9186635615,"t":1727863200}
+{"o":19.4522914866,"h":19.571083345,"l":19.3678216876,"c":19.4928523673,"v":480109.8627552761,"t":1727866800}
+{"o":19.4928523673,"h":19.5051999259,"l":19.1643269955,"c":19.2083222956,"v":588582.8454799355,"t":1727870400}
+{"o":19.2083222956,"h":19.5170848631,"l":19.0460585986,"c":19.4759632105,"v":677367.1635594112,"t":1727874000}
+{"o":19.4759632105,"h":19.6120442193,"l":19.3684618653,"c":19.3866027332,"v":818027.0286816261,"t":1727877600}
+{"o":19.3866027332,"h":19.7091417797,"l":19.3756429341,"c":19.6874227226,"v":681595.9668469803,"t":1727881200}
+{"o":19.6874227226,"h":19.8057765079,"l":19.4758280994,"c":19.4898093262,"v":873207.7912906524,"t":1727884800}
+{"o":19.4898093262,"h":19.5297748614,"l":19.3227116751,"c":19.4409333744,"v":887540.380510751,"t":1727888400}
+{"o":19.4409333744,"h":19.4604432003,"l":18.9627507077,"c":18.982263253,"v":888198.1170414262,"t":1727892000}
+{"o":18.982263253,"h":19.0588116623,"l":18.1441853877,"c":18.6764815504,"v":1194061.5349552198,"t":1727895600}
+{"o":18.6764815504,"h":18.884065348,"l":18.4924730067,"c":18.7903181382,"v":778767.3189685113,"t":1727899200}
+{"o":18.7903181382,"h":18.8769008819,"l":18.6430986608,"c":18.7811423339,"v":455207.3733943683,"t":1727902800}
+{"o":18.7811423339,"h":18.887167784,"l":18.5960002541,"c":18.887167784,"v":449652.4366359647,"t":1727906400}
+{"o":18.887167784,"h":18.9032022713,"l":18.7014458872,"c":18.7039771851,"v":338701.7764595553,"t":1727910000}
+{"o":18.7039771851,"h":18.8672176103,"l":18.5039192596,"c":18.7707538615,"v":648783.0906135367,"t":1727913600}
+{"o":18.7707538615,"h":18.9647157878,"l":18.7602376263,"c":18.8666402846,"v":509160.4704588836,"t":1727917200}
+{"o":18.8666402846,"h":18.9994162093,"l":18.8220021776,"c":18.9457113329,"v":417121.9906785153,"t":1727920800}
+{"o":18.9457113329,"h":19.0728322254,"l":18.8959963066,"c":19.0584261551,"v":388890.3091377213,"t":1727924400}
+{"o":19.0584261551,"h":19.0604333494,"l":18.9203624514,"c":18.9540291081,"v":340688.2525948017,"t":1727928000}
+{"o":18.9540291081,"h":18.9922465229,"l":18.8107972503,"c":18.8494762758,"v":413149.3359636313,"t":1727931600}
+{"o":18.8494762758,"h":18.9749959364,"l":18.8130224835,"c":18.902055726,"v":373979.461261179,"t":1727935200}
+{"o":18.902055726,"h":18.9624132231,"l":18.6605803083,"c":18.6729813255,"v":504004.8862455036,"t":1727938800}
+{"o":18.6729813255,"h":18.6896331125,"l":18.1163907504,"c":18.155752507,"v":663730.5185269745,"t":1727942400}
+{"o":18.155752507,"h":18.4699988266,"l":18.0454040817,"c":18.3187460625,"v":631235.4092442971,"t":1727946000}
+{"o":18.3187460625,"h":18.4472514646,"l":18.2481377728,"c":18.4412438555,"v":399680.3719324669,"t":1727949600}
+{"o":18.4412438555,"h":18.4787793168,"l":18.2507268295,"c":18.2677566544,"v":402751.9982126787,"t":1727953200}
+{"o":18.2677566544,"h":18.2723563793,"l":18.0501924921,"c":18.1550458083,"v":552610.9305192791,"t":1727956800}
+{"o":18.1550458083,"h":18.3237010692,"l":17.9341573459,"c":18.2715086703,"v":758821.1356637954,"t":1727960400}
+{"o":18.2715086703,"h":18.4859766289,"l":17.9630107123,"c":17.975919247,"v":827069.5266078236,"t":1727964000}
+{"o":17.975919247,"h":18.1521898559,"l":17.7602812486,"c":18.0859581883,"v":867010.952267846,"t":1727967600}
+{"o":18.0859581883,"h":18.2239847572,"l":17.8240870099,"c":18.0095964537,"v":692268.2355083632,"t":1727971200}
+{"o":18.0095964537,"h":18.2372177467,"l":17.8857223504,"c":18.1444089502,"v":615598.2747506083,"t":1727974800}
+{"o":18.1444089502,"h":18.2694148962,"l":18.0326826341,"c":18.156234838,"v":538924.4101016237,"t":1727978400}
+{"o":18.156234838,"h":18.3371433319,"l":18.01713336,"c":18.3301010614,"v":484737.6028746059,"t":1727982000}
+{"o":18.3301010614,"h":18.3958752792,"l":18.1426970022,"c":18.1644821226,"v":401428.0439501082,"t":1727985600}
+{"o":18.1644821226,"h":18.3127580001,"l":18.0466151091,"c":18.2940534251,"v":397003.9424510149,"t":1727989200}
+{"o":18.2940534251,"h":18.341221571,"l":18.1990582943,"c":18.2729369946,"v":339847.5993617777,"t":1727992800}
+{"o":18.2729369946,"h":18.3446450323,"l":18.1350732825,"c":18.2444011585,"v":349430.0007283666,"t":1727996400}
+{"o":18.2444011585,"h":18.3310262016,"l":18.1379917319,"c":18.1539831754,"v":453646.7973700379,"t":1728000000}
+{"o":18.1539831754,"h":18.499373216,"l":18.1378661886,"c":18.422290925,"v":509662.1262139173,"t":1728003600}
+{"o":18.422290925,"h":18.4685472844,"l":18.3148612139,"c":18.3547586069,"v":388111.9758539078,"t":1728007200}
+{"o":18.3547586069,"h":18.3741797422,"l":18.2474938573,"c":18.3249231481,"v":384291.8663681787,"t":1728010800}
+{"o":18.3249231481,"h":18.4606404201,"l":18.3249231481,"c":18.3792881628,"v":318713.3248509461,"t":1728014400}
+{"o":18.3792881628,"h":18.6174651622,"l":18.3566884057,"c":18.5817018738,"v":345109.5409521184,"t":1728018000}
+{"o":18.5817018738,"h":18.6347064449,"l":18.463961826,"c":18.4880175724,"v":413284.4012090962,"t":1728021600}
+{"o":18.4880175724,"h":18.6487498526,"l":18.4486296184,"c":18.626820652,"v":409636.4124001809,"t":1728025200}
+{"o":18.626820652,"h":18.8163790887,"l":18.5755950806,"c":18.6794970078,"v":487015.4290694205,"t":1728028800}
+{"o":18.6794970078,"h":18.7515592154,"l":18.6220650033,"c":18.6530450931,"v":414116.9821652915,"t":1728032400}
+{"o":18.6530450931,"h":18.7174831755,"l":18.5681491185,"c":18.5974494742,"v":327338.444280563,"t":1728036000}
+{"o":18.5974494742,"h":18.7068787152,"l":18.5974034781,"c":18.6910850604,"v":311051.1333786368,"t":1728039600}
+{"o":18.6910850604,"h":18.9825952947,"l":18.5768788281,"c":18.9737951618,"v":650894.7382768732,"t":1728043200}
+{"o":18.9737951618,"h":19.0356009194,"l":18.7326807664,"c":18.8371059827,"v":815278.27951327,"t":1728046800}
+{"o":18.8371059827,"h":18.8409174161,"l":18.4272286928,"c":18.6634373476,"v":802691.4521997051,"t":1728050400}
+{"o":18.6634373476,"h":19.020984016,"l":18.6551979447,"c":19.0032769291,"v":686255.7637873057,"t":1728054000}
+{"o":19.0032769291,"h":19.3515341828,"l":18.925574571,"c":19.2062783573,"v":640870.848818279,"t":1728057600}
+{"o":19.2062783573,"h":19.2248583366,"l":19.0175588896,"c":19.0531926404,"v":604918.2460296091,"t":1728061200}
+{"o":19.0531926404,"h":19.1968659528,"l":18.9903970494,"c":19.1968659528,"v":562619.327349357,"t":1728064800}
+{"o":19.1968659528,"h":19.2864952409,"l":19.1524922975,"c":19.1973545394,"v":463570.6256454465,"t":1728068400}
+{"o":19.1973545394,"h":19.2959423606,"l":19.056863319,"c":19.1775972874,"v":423340.3715001731,"t":1728072000}
+{"o":19.1775972874,"h":19.2902138111,"l":19.1164865986,"c":19.1587881338,"v":453515.9089389856,"t":1728075600}
+{"o":19.1587881338,"h":19.2102652348,"l":19.0206154076,"c":19.0712532961,"v":398964.7776112069,"t":1728079200}
+{"o":19.0712532961,"h":19.1384348464,"l":18.992271841,"c":19.1114855339,"v":322541.3203438419,"t":1728082800}
+{"o":19.1114855339,"h":19.2182616976,"l":19.0886398019,"c":19.2182589624,"v":341894.4155661275,"t":1728086400}
+{"o":19.2182589624,"h":19.2203612058,"l":19.0603517054,"c":19.1518867242,"v":377573.1009429786,"t":1728090000}
+{"o":19.1518867242,"h":19.1788235491,"l":18.9673550622,"c":18.998642917,"v":429211.2129855541,"t":1728093600}
+{"o":18.998642917,"h":19.0024379474,"l":18.9069072905,"c":18.9290419309,"v":517547.049101061,"t":1728097200}
+{"o":18.9290419309,"h":19.0501023791,"l":18.8147450002,"c":18.9906001097,"v":497016.3422640046,"t":1728100800}
+{"o":18.9906001097,"h":19.1576523988,"l":18.9860156562,"c":19.1544016553,"v":499400.0087463368,"t":1728104400}
+{"o":19.1544016553,"h":19.27412474,"l":19.0796397458,"c":19.2557324963,"v":430280.6237597153,"t":1728108000}
+{"o":19.2557324963,"h":19.2914821301,"l":19.1373013279,"c":19.1913249799,"v":388379.9809921207,"t":1728111600}
+{"o":19.1913249799,"h":19.3381696553,"l":19.1749718201,"c":19.2712897263,"v":394044.9922847049,"t":1728115200}
+{"o":19.2712897263,"h":19.3339016233,"l":19.2648237577,"c":19.3064065057,"v":315641.4219385593,"t":1728118800}
+{"o":19.3064065057,"h":19.3088666754,"l":19.0641713325,"c":19.2102634569,"v":333058.5947570801,"t":1728122400}
+{"o":19.2102634569,"h":19.2466189536,"l":19.1213638073,"c":19.1442107712,"v":310427.8371426145,"t":1728126000}
+{"o":19.1442107712,"h":19.2258573918,"l":19.1318222143,"c":19.2188472005,"v":359578.3031479719,"t":1728129600}
+{"o":19.2188472005,"h":19.2412161523,"l":19.0438800364,"c":19.0514417779,"v":422603.8863033313,"t":1728133200}
+{"o":19.0514417779,"h":19.2060566692,"l":19.0161972428,"c":19.0996363035,"v":428975.7702561573,"t":1728136800}
+{"o":19.0996363035,"h":19.1251532861,"l":19.0205680716,"c":19.0651808498,"v":307394.8137162175,"t":1728140400}
+{"o":19.0651808498,"h":19.0836107524,"l":18.9663634471,"c":18.971726561,"v":357745.4833299512,"t":1728144000}
+{"o":18.971726561,"h":19.0618226282,"l":18.9629166763,"c":19.0444728843,"v":358092.6542220323,"t":1728147600}
+{"o":19.0444728843,"h":19.0686572967,"l":18.884310951,"c":18.9850518267,"v":537881.7364067974,"t":1728151200}
+{"o":18.9850518267,"h":19.0544911614,"l":18.9422224316,"c":18.9675104516,"v":503572.0848301244,"t":1728154800}
+{"o":18.9675104516,"h":18.9787067604,"l":18.8105714829,"c":18.8172115736,"v":351810.0590905763,"t":1728158400}
+{"o":18.8172115736,"h":18.9766272362,"l":18.8172115736,"c":18.897821742,"v":293348.6187529289,"t":1728162000}
+{"o":18.897821742,"h":19.0768580838,"l":18.8952991642,"c":19.0751047248,"v":316158.7301489881,"t":1728165600}
+{"o":19.0751047248,"h":19.0758001241,"l":18.9893975629,"c":19.0235493486,"v":337712.2017211915,"t":1728169200}
+{"o":19.0235493486,"h":19.0391525901,"l":18.9459802007,"c":18.9862522831,"v":268867.5665764745,"t":1728172800}
+{"o":18.9862522831,"h":19.1466217439,"l":18.9622235852,"c":19.1459708123,"v":356228.7245643827,"t":1728176400}
+{"o":19.1459708123,"h":19.155158557,"l":19.0666188675,"c":19.1016671024,"v":346160.7153284124,"t":1728180000}
+{"o":19.1016671024,"h":19.2184869745,"l":19.0305755598,"c":19.0433335406,"v":259880.230790621,"t":1728183600}
+{"o":19.0433335406,"h":19.0994999011,"l":18.9556174784,"c":19.0018670676,"v":238621.0385566605,"t":1728187200}
+{"o":19.0018670676,"h":19.0678567637,"l":18.9678031907,"c":19.0308351174,"v":212903.5609869455,"t":1728190800}
+{"o":19.0308351174,"h":19.1306924137,"l":19.0187436349,"c":19.0888829428,"v":228888.4809187709,"t":1728194400}
+{"o":19.0888829428,"h":19.1374380833,"l":19.0542867013,"c":19.0757077767,"v":231573.158282501,"t":1728198000}
+{"o":19.0757077767,"h":19.1829467581,"l":19.030536363,"c":19.1211894078,"v":387185.0771688413,"t":1728201600}
+{"o":19.1211894078,"h":19.2478301649,"l":19.11648125,"c":19.1789796219,"v":307187.5363052845,"t":1728205200}
+{"o":19.1789796219,"h":19.2211980615,"l":19.1273280366,"c":19.1496300561,"v":323567.1061334815,"t":1728208800}
+{"o":19.1496300561,"h":19.2669421383,"l":19.1322734995,"c":19.2178375732,"v":372123.346668551,"t":1728212400}
+{"o":19.2178375732,"h":19.2979045163,"l":19.2067918882,"c":19.2851057032,"v":360717.0228146891,"t":1728216000}
+{"o":19.2851057032,"h":19.3493419094,"l":19.2654324083,"c":19.2664808925,"v":419267.2457591165,"t":1728219600}
+{"o":19.2664808925,"h":19.5594338245,"l":19.2294771954,"c":19.5314440862,"v":521975.6387285317,"t":1728223200}
+{"o":19.5314440862,"h":19.5695547511,"l":19.3007380996,"c":19.4866921283,"v":710492.4764961608,"t":1728226800}
+{"o":19.4866921283,"h":19.5527064388,"l":19.33355536,"c":19.3342001314,"v":597607.7713932175,"t":1728230400}
+{"o":19.3342001314,"h":19.4300126826,"l":19.3268589361,"c":19.3579761867,"v":429390.5608083559,"t":1728234000}
+{"o":19.3579761867,"h":19.4830705304,"l":19.3579761867,"c":19.4647634914,"v":408656.7019109172,"t":1728237600}
+{"o":19.4647634914,"h":19.5539744381,"l":19.3805969072,"c":19.406920515,"v":430834.9024347891,"t":1728241200}
+{"o":23.6267214137,"h":23.7308994711,"l":23.5296650779,"c":23.6267214137,"v":393308.9919419828,"t":1721044800}
+{"o":23.6267214137,"h":23.9290719583,"l":23.5342554475,"c":23.7739836364,"v":452897.5724246032,"t":1721048400}
+{"o":23.7739836364,"h":23.9191872926,"l":23.5556334873,"c":23.8077636522,"v":476818.7803835162,"t":1721052000}
+{"o":23.8077636522,"h":23.9281057177,"l":23.6401620441,"c":23.7371385025,"v":529899.4264585753,"t":1721055600}
+{"o":23.7371385025,"h":24.0559429944,"l":23.6849093791,"c":23.8928078183,"v":656751.4677869147,"t":1721059200}
+{"o":23.8928078183,"h":24.1404470815,"l":23.8205664836,"c":23.9432596832,"v":597471.9503237606,"t":1721062800}
+{"o":23.9432596832,"h":24.2997633914,"l":23.8645168202,"c":24.1923301109,"v":583286.6433498149,"t":1721066400}
+{"o":24.1923301109,"h":24.410107175,"l":24.0212331337,"c":24.1238324849,"v":691018.3366137628,"t":1721070000}
+{"o":24.1238324849,"h":24.3783999168,"l":24.1024645237,"c":24.322417935,"v":509256.8310394469,"t":1721073600}
+{"o":24.322417935,"h":24.4455775873,"l":24.2023713389,"c":24.2135617403,"v":461159.2207184431,"t":1721077200}
+{"o":24.2135617403,"h":24.7442402321,"l":24.1992400198,"c":24.6416436776,"v":579637.1560413681,"t":1721080800}
+{"o":24.6416436776,"h":24.8189138466,"l":24.5074794168,"c":24.7168480742,"v":618378.4482551244,"t":1721084400}
+{"o":24.7168480742,"h":24.8395999363,"l":24.4905501418,"c":24.5189781863,"v":670165.9175636129,"t":1721088000}
+{"o":24.5189781863,"h":24.6166075616,"l":24.4160481798,"c":24.559254213,"v":458225.2301713902,"t":1721091600}
+{"o":24.559254213,"h":24.5667176888,"l":24.2574594876,"c":24.3043011989,"v":394518.801519013,"t":1721095200}
+{"o":24.3043011989,"h":24.5304785599,"l":24.2340657273,"c":24.4960898379,"v":393131.5764851304,"t":1721098800}
+{"o":24.4960898379,"h":24.6048044184,"l":24.4170580605,"c":24.5319724683,"v":358045.6254504008,"t":1721102400}
+{"o":24.5319724683,"h":24.6327721635,"l":23.7620155473,"c":24.1225062064,"v":584098.2308563569,"t":1721106000}
+{"o":24.1225062064,"h":24.3437815312,"l":23.8531138212,"c":23.8717169666,"v":461750.487874034,"t":1721109600}
+{"o":23.8717169666,"h":24.1496205922,"l":23.8661409026,"c":23.9722453994,"v":487408.8515214326,"t":1721113200}
+{"o":23.9722453994,"h":24.1260697005,"l":23.6754211897,"c":23.963472531,"v":467965.4840295414,"t":1721116800}
+{"o":23.963472531,"h":24.1803877313,"l":23.8762129635,"c":24.0627963696,"v":403710.9486138572,"t":1721120400}
+{"o":24.0627963696,"h":24.2880820652,"l":24.0030830856,"c":24.2688028791,"v":428769.0136486241,"t":1721124000}
+{"o":24.2688028791,"h":24.4469054487,"l":24.1709007459,"c":24.4112715042,"v":473380.7594268996,"t":1721127600}
+{"o":24.4112715042,"h":24.5070090008,"l":24.164750987,"c":24.1878442213,"v":493969.1931394817,"t":1721131200}
+{"o":24.1878442213,"h":24.4010681045,"l":24.1450094246,"c":24.1546641504,"v":485284.3908589192,"t":1721134800}
+{"o":24.1546641504,"h":24.2518549668,"l":23.975631204,"c":24.1915031187,"v":519248.8217701135,"t":1721138400}
+{"o":24.1915031187,"h":25.0402677665,"l":24.149042262,"c":24.9690157304,"v":682046.8311900926,"t":1721142000}
+{"o":24.9690157304,"h":25.1071673853,"l":24.6682618986,"c":24.972091855,"v":802363.2110408624,"t":1721145600}
+{"o":24.972091855,"h":25.2122460877,"l":24.8481508015,"c":25.1533806323,"v":589200.5038897974,"t":1721149200}
+{"o":25.1533806323,"h":25.1922811076,"l":24.9984083461,"c":25.1379005463,"v":548293.3629416795,"t":1721152800}
+{"o":25.1379005463,"h":25.2142024202,"l":24.9789011464,"c":25.12368253,"v":380021.0935680007,"t":1721156400}
+{"o":25.12368253,"h":25.1415929516,"l":24.7736502022,"c":24.7835734641,"v":457089.394911117,"t":1721160000}
+{"o":24.7835734641,"h":25.0146596745,"l":24.7597286202,"c":24.9095496918,"v":371016.7246664676,"t":1721163600}
+{"o":24.9095496918,"h":24.9434403897,"l":24.6812019131,"c":24.8215947229,"v":429393.3212551347,"t":1721167200}
+{"o":24.8215947229,"h":25.1110003432,"l":24.7871505981,"c":24.922219462,"v":352343.4845174724,"t":1721170800}
+{"o":24.922219462,"h":25.0809818948,"l":24.8908236112,"c":25.0315781616,"v":398722.1855504686,"t":1721174400}
+{"o":25.0315781616,"h":25.421198158,"l":25.0163274085,"c":25.1292393042,"v":552148.8295706104,"t":1721178000}
+{"o":25.1292393042,"h":25.2176066695,"l":24.9911476184,"c":25.0034525992,"v":356117.0436660342,"t":1721181600}
+{"o":25.0034525992,"h":25.0168694655,"l":24.8332331975,"c":24.9801883706,"v":359901.2765650902,"t":1721185200}
+{"o":24.9801883706,"h":25.0769275935,"l":24.8653805086,"c":25.0349417273,"v":356841.1146823174,"t":1721188800}
+{"o":25.0349417273,"h":25.2236010509,"l":24.9922456792,"c":25.0538313303,"v":425894.3057090354,"t":1721192400}
+{"o":25.0538313303,"h":25.1750751618,"l":24.9707616256,"c":25.0140460956,"v":334846.864087156,"t":1721196000}
+{"o":25.0140460956,"h":25.0260838239,"l":24.8368163266,"c":24.9246030168,"v":342586.1137613029,"t":1721199600}
+{"o":24.9246030168,"h":25.2464612238,"l":24.7586116781,"c":25.1256349851,"v":426921.2777976702,"t":1721203200}
+{"o":25.1256349851,"h":25.3772259631,"l":25.0598384012,"c":25.3696851748,"v":345314.4878729347,"t":1721206800}
+{"o":25.3696851748,"h":25.36988602,"l":25.1936886039,"c":25.2226917574,"v":304319.7220304788,"t":1721210400}
+{"o":25.2226917574,"h":25.2332016033,"l":24.8614878691,"c":24.9491766461,"v":367824.4158601669,"t":1721214000}
+{"o":24.9491766461,"h":25.0523196473,"l":24.8970537539,"c":24.9580890281,"v":346347.4188153898,"t":1721217600}
+{"o":24.9580890281,"h":25.1376365485,"l":24.7736302647,"c":25.1064756053,"v":435710.7255148822,"t":1721221200}
+{"o":25.1064756053,"h":25.1318967487,"l":24.8262259882,"c":24.8712712333,"v":405737.8616652376,"t":1721224800}
+{"o":24.8712712333,"h":24.9188906555,"l":24.4701956997,"c":24.5320539788,"v":435919.9713681596,"t":1721228400}
+{"o":24.5320539788,"h":24.5587427227,"l":23.993065804,"c":24.184600829,"v":589353.1842260322,"t":1721232000}
+{"o":24.184600829,"h":24.4094631362,"l":24.1419383857,"c":24.2668871945,"v":436586.9687805172,"t":1721235600}
+{"o":24.2668871945,"h":24.4512123703,"l":24.2197572362,"c":24.294431537,"v":341985.1101623495,"t":1721239200}
+{"o":24.294431537,"h":24.4177626392,"l":24.2179658655,"c":24.3153887208,"v":344895.2306137403,"t":1721242800}
+{"o":24.3153887208,"h":24.4041018845,"l":24.2250603345,"c":24.2298227686,"v":353271.2907864622,"t":1721246400}
+{"o":24.2298227686,"h":24.3200342312,"l":24.0317542013,"c":24.2680038629,"v":411864.8356038606,"t":1721250000}
+{"o":24.2680038629,"h":24.3435828428,"l":24.1500610426,"c":24.1861080471,"v":391417.6193506386,"t":1721253600}
+{"o":24.1861080471,"h":24.2371527224,"l":24.0744801432,"c":24.1234730125,"v":314262.8861167582,"t":1721257200}
+{"o":24.1234730125,"h":24.5528862151,"l":24.1150808389,"c":24.4971018838,"v":333718.8768178594,"t":1721260800}
+{"o":24.4971018838,"h":24.6945126488,"l":24.4404353019,"c":24.6839336462,"v":316497.0850600965,"t":1721264400}
+{"o":24.6839336462,"h":24.7945222239,"l":24.3511091036,"c":24.5961562033,"v":389378.3174582057,"t":1721268000}
+{"o":24.5961562033,"h":24.7464709964,"l":24.5654793485,"c":24.6523107071,"v":318381.1173419929,"t":1721271600}
+{"o":24.6523107071,"h":24.6711878207,"l":24.4273509306,"c":24.4624601648,"v":342007.2554103859,"t":1721275200}
+{"o":24.4624601648,"h":24.7472356043,"l":24.3644266459,"c":24.6882828354,"v":356226.549134275,"t":1721278800}
+{"o":24.6882828354,"h":24.8085361338,"l":24.6144755188,"c":24.7836436159,"v":401698.2835688762,"t":1721282400}
+{"o":24.7836436159,"h":24.8021722626,"l":24.5978121365,"c":24.6070845803,"v":440878.7863309729,"t":1721286000}
+{"o":24.6070845803,"h":24.7494267758,"l":24.5411425348,"c":24.7290382677,"v":413802.931792227,"t":1721289600}
+{"o":24.7290382677,"h":24.8046171626,"l":24.6654578181,"c":24.7335868453,"v":383363.4955481871,"t":1721293200}
+{"o":24.7335868453,"h":24.7335868453,"l":24.5476015447,"c":24.6930545583,"v":361493.1746196506,"t":1721296800}
+{"o":24.6930545583,"h":24.754838319,"l":24.5755902457,"c":24.7331440465,"v":382938.775292767,"t":1721300400}
+{"o":24.7331440465,"h":25.0470016099,"l":24.7247458307,"c":24.9625233792,"v":438706.4474507624,"t":1721304000}
+{"o":24.9625233792,"h":25.0643400883,"l":24.8184165888,"c":24.9284289066,"v":451845.9715211872,"t":1721307600}
+{"o":24.9284289066,"h":24.9929994304,"l":24.4479372318,"c":24.5165020145,"v":559310.1454070985,"t":1721311200}
+{"o":24.5165020145,"h":24.5165020145,"l":24.2070821629,"c":24.2558075026,"v":569747.6900432693,"t":1721314800}
+{"o":24.2558075026,"h":24.4573893978,"l":24.0528694144,"c":24.434170502,"v":496916.8785408235,"t":1721318400}
+{"o":24.434170502,"h":24.4546318645,"l":24.1682645769,"c":24.191426356,"v":396582.3105380422,"t":1721322000}
+{"o":24.191426356,"h":24.4044487563,"l":24.1054399548,"c":24.2579309362,"v":455128.4955366428,"t":1721325600}
+{"o":24.2579309362,"h":24.429270593,"l":24.125503856,"c":24.341352486,"v":389409.3657772888,"t":1721329200}
+{"o":24.341352486,"h":24.5079879884,"l":24.2511023485,"c":24.5079879884,"v":342971.5317343587,"t":1721332800}
+{"o":24.5079879884,"h":24.5784812564,"l":24.4221098406,"c":24.5660094482,"v":327008.5164573999,"t":1721336400}
+{"o":24.5660094482,"h":24.8867172328,"l":24.4950832738,"c":24.8020554569,"v":406271.2560710859,"t":1721340000}
+{"o":24.8020554569,"h":24.8535317336,"l":24.6463565904,"c":24.6923425417,"v":336877.4922481179,"t":1721343600}
+{"o":24.6923425417,"h":24.7201147755,"l":24.4649787529,"c":24.5120241621,"v":421974.3564510486,"t":1721347200}
+{"o":24.5120241621,"h":24.5973543769,"l":24.230926214,"c":24.58741154,"v":353554.9290215406,"t":1721350800}
+{"o":24.58741154,"h":24.7745119719,"l":24.5014218221,"c":24.6171972048,"v":336089.5478148411,"t":1721354400}
+{"o":24.6171972048,"h":25.1183652683,"l":24.6099378667,"c":25.0939913474,"v":425369.6757362011,"t":1721358000}
+{"o":25.0939913474,"h":25.1801200944,"l":24.9388882984,"c":24.9390811066,"v":352194.4599184149,"t":1721361600}
+{"o":24.9390811066,"h":25.1798063056,"l":24.9206792031,"c":25.1584614937,"v":331725.8766330482,"t":1721365200}
+{"o":25.1584614937,"h":25.6744410575,"l":25.1440937061,"c":25.5055920828,"v":459835.9894629465,"t":1721368800}
+{"o":25.5055920828,"h":25.5090926337,"l":24.9481431215,"c":25.0429260895,"v":444158.1647894525,"t":1721372400}
+{"o":25.0429260895,"h":25.1740886536,"l":24.7043504849,"c":25.1010320192,"v":529184.2895770763,"t":1721376000}
+{"o":25.1010320192,"h":25.3397332764,"l":24.8833410903,"c":24.9249515157,"v":487539.0837904204,"t":1721379600}
+{"o":24.9249515157,"h":25.2769240974,"l":24.8694566559,"c":25.1282204299,"v":390999.6804879212,"t":1721383200}
+{"o":25.1282204299,"h":25.2619622105,"l":25.0784838866,"c":25.2215701636,"v":336283.6730361394,"t":1721386800}
+{"o":25.2215701636,"h":25.4770209874,"l":25.1692129281,"c":25.4156965348,"v":380138.749139689,"t":1721390400}
+{"o":25.4156965348,"h":26.0284302078,"l":25.1917208018,"c":25.9038627751,"v":513541.5639176846,"t":1721394000}
+{"o":25.9038627751,"h":26.1897586265,"l":25.8399226617,"c":26.1744516263,"v":580211.1060191581,"t":1721397600}
+{"o":26.1744516263,"h":26.2202925689,"l":25.923041764,"c":26.1928682489,"v":592432.0619133289,"t":1721401200}
+{"o":26.1928682489,"h":26.6196391763,"l":26.1828704752,"c":26.2622976071,"v":680847.8773415945,"t":1721404800}
+{"o":26.2622976071,"h":26.4791526643,"l":26.185075837,"c":26.4526431151,"v":464547.5971027486,"t":1721408400}
+{"o":26.4526431151,"h":26.4685679496,"l":26.1085302966,"c":26.347863379,"v":371139.0382229476,"t":1721412000}
+{"o":26.347863379,"h":26.5281442938,"l":26.3174453958,"c":26.4489455965,"v":464788.1330323518,"t":1721415600}
+{"o":26.4489455965,"h":26.4659300103,"l":26.0623678979,"c":26.2375092703,"v":445730.709651046,"t":1721419200}
+{"o":26.2375092703,"h":26.3715503751,"l":26.0622290126,"c":26.0861848775,"v":396919.5680013166,"t":1721422800}
+{"o":26.0861848775,"h":26.2950932415,"l":26.0861848775,"c":26.181700252,"v":381453.1166500266,"t":1721426400}
+{"o":26.181700252,"h":26.3166216081,"l":26.1768791451,"c":26.2485647567,"v":339467.9758410325,"t":1721430000}
+{"o":26.2485647567,"h":26.345221909,"l":26.1165404228,"c":26.2903274459,"v":376630.8885455792,"t":1721433600}
+{"o":26.2903274459,"h":26.5040863703,"l":26.271979206,"c":26.4162149928,"v":336320.1050786026,"t":1721437200}
+{"o":26.4162149928,"h":26.658340878,"l":26.3503031139,"c":26.5260719941,"v":292452.2275839559,"t":1721440800}
+{"o":26.5260719941,"h":26.6133322626,"l":26.3070890555,"c":26.3227237534,"v":279760.1337944234,"t":1721444400}
+{"o":26.3227237534,"h":26.4435920839,"l":26.312604331,"c":26.4290314685,"v":263746.1686092971,"t":1721448000}
+{"o":26.4290314685,"h":26.4368472744,"l":26.2534737793,"c":26.3744465827,"v":312248.312926789,"t":1721451600}
+{"o":26.3744465827,"h":26.42799648,"l":26.2359164956,"c":26.2558444055,"v":294962.2093121923,"t":1721455200}
+{"o":26.2558444055,"h":26.2991019145,"l":26.1405838765,"c":26.1632919583,"v":278704.2593441529,"t":1721458800}
+{"o":26.1632919583,"h":26.2906614162,"l":26.1269075882,"c":26.1771530264,"v":295276.6662331269,"t":1721462400}
+{"o":26.1771530264,"h":26.3529123909,"l":26.113146299,"c":26.2347192724,"v":310547.2807600976,"t":1721466000}
+{"o":26.2347192724,"h":26.3028579433,"l":26.1423028656,"c":26.1757110416,"v":331107.4828837897,"t":1721469600}
+{"o":26.1757110416,"h":26.1949238213,"l":26.0199347528,"c":26.06596793,"v":309588.0134829651,"t":1721473200}
+{"o":26.06596793,"h":26.2139315034,"l":26.06596793,"c":26.1373908022,"v":325716.6935975787,"t":1721476800}
+{"o":26.1373908022,"h":26.1801280324,"l":25.9629022396,"c":26.1041435209,"v":376708.558482562,"t":1721480400}
+{"o":26.1041435209,"h":26.2855977545,"l":26.0753168205,"c":26.2328898405,"v":520065.6806201761,"t":1721484000}
+{"o":26.2328898405,"h":26.334820058,"l":26.1850633196,"c":26.2548491368,"v":416100.4023442087,"t":1721487600}
+{"o":26.2548491368,"h":26.446080332,"l":26.2155556731,"c":26.3287589074,"v":443485.2020461307,"t":1721491200}
+{"o":26.3287589074,"h":27.0592730024,"l":26.2748366441,"c":27.0296906243,"v":515900.1332517574,"t":1721494800}
+{"o":27.0296906243,"h":27.0845733388,"l":26.8618700416,"c":26.9329108887,"v":388218.4422533252,"t":1721498400}
+{"o":26.9329108887,"h":27.0275904554,"l":26.7177845628,"c":26.7591477226,"v":379935.3005008626,"t":1721502000}
+{"o":26.7591477226,"h":27.0107767317,"l":26.7533188161,"c":26.9457470421,"v":365042.9053664162,"t":1721505600}
+{"o":26.9457470421,"h":27.0861333109,"l":26.7982964436,"c":27.073944464,"v":362589.7550389986,"t":1721509200}
+{"o":27.073944464,"h":27.1608635128,"l":26.8340087943,"c":26.8984927201,"v":361678.5030266021,"t":1721512800}
+{"o":26.8984927201,"h":27.0456598671,"l":26.8772366292,"c":26.9328836855,"v":259333.486168459,"t":1721516400}
+{"o":26.9328836855,"h":27.0233037192,"l":26.811374769,"c":26.8456667702,"v":269305.4451370573,"t":1721520000}
+{"o":26.8456667702,"h":27.0717657284,"l":26.8349212619,"c":27.0005597539,"v":291563.6486080701,"t":1721523600}
+{"o":27.0005597539,"h":27.2194908357,"l":26.9257006333,"c":26.9366258306,"v":294223.6097256208,"t":1721527200}
+{"o":26.9366258306,"h":27.0005920087,"l":26.8506718423,"c":26.8683544397,"v":274138.9228280443,"t":1721530800}
+{"o":26.8683544397,"h":26.9626655611,"l":26.8327320836,"c":26.86217771,"v":272063.5779119762,"t":1721534400}
+{"o":26.86217771,"h":26.9080809841,"l":26.7679674021,"c":26.8617275423,"v":295291.5925488268,"t":1721538000}
+{"o":26.8617275423,"h":26.9031590452,"l":26.5588500054,"c":26.5884311008,"v":331372.4178998649,"t":1721541600}
+{"o":26.5884311008,"h":26.6713920904,"l":26.5343406928,"c":26.5800241104,"v":300853.6222382018,"t":1721545200}
+{"o":26.5800241104,"h":26.679197375,"l":26.5708341407,"c":26.6073537307,"v":277393.0069654356,"t":1721548800}
+{"o":26.6073537307,"h":26.7916798114,"l":26.576150794,"c":26.7911090337,"v":276919.3182141507,"t":1721552400}
+{"o":26.7911090337,"h":26.8403982801,"l":26.7070767044,"c":26.7124875638,"v":299740.237271874,"t":1721556000}
+{"o":26.7124875638,"h":26.8331579147,"l":26.6992000876,"c":26.8191501647,"v":325561.9002313144,"t":1721559600}
+{"o":26.8191501647,"h":26.9009101298,"l":26.7452077352,"c":26.7952927232,"v":352495.2872454646,"t":1721563200}
+{"o":26.7952927232,"h":26.8983615446,"l":26.6254878949,"c":26.7147384382,"v":358103.1020145073,"t":1721566800}
+{"o":26.7147384382,"h":27.0740949738,"l":26.6010074664,"c":27.0047580037,"v":487556.7136640426,"t":1721570400}
+{"o":27.0047580037,"h":27.3881700166,"l":26.8572827154,"c":27.2185553169,"v":551079.7970508423,"t":1721574000}
+{"o":27.2185553169,"h":27.4933680264,"l":27.0792448471,"c":27.4572141392,"v":489601.989718708,"t":1721577600}
+{"o":27.4572141392,"h":27.4913119919,"l":26.7949543666,"c":26.9229518224,"v":602098.9240445107,"t":1721581200}
+{"o":26.9229518224,"h":27.5939229556,"l":26.4748742318,"c":27.1416764909,"v":1140542.8053943745,"t":1721584800}
+{"o":27.1416764909,"h":27.624002698,"l":27.047369692,"c":27.6107118476,"v":555300.7957214911,"t":1721588400}
+{"o":27.6107118476,"h":28.6360495998,"l":27.5304045074,"c":28.2743233025,"v":837308.1660450603,"t":1721592000}
+{"o":28.2743233025,"h":28.6624939846,"l":28.1532465663,"c":28.5902503522,"v":642034.5215363045,"t":1721595600}
+{"o":28.5902503522,"h":28.6046912928,"l":28.0845796066,"c":28.5311843698,"v":579239.2709063343,"t":1721599200}
+{"o":28.5311843698,"h":28.7660168528,"l":28.4756028488,"c":28.609517968,"v":502305.1878532346,"t":1721602800}
+{"o":28.609517968,"h":28.8004554024,"l":28.345949806,"c":28.3882053093,"v":524855.9224902163,"t":1721606400}
+{"o":28.3882053093,"h":28.4351786903,"l":28.1206052445,"c":28.1391042204,"v":456306.2890410568,"t":1721610000}
+{"o":28.1391042204,"h":28.4181736099,"l":28.0875080094,"c":28.2846410399,"v":442536.8884588696,"t":1721613600}
+{"o":28.2846410399,"h":28.3112764107,"l":28.0322733519,"c":28.0611398404,"v":384090.7468988309,"t":1721617200}
+{"o":28.0611398404,"h":28.1930963766,"l":28.018118771,"c":28.1220923237,"v":352349.5805654232,"t":1721620800}
+{"o":28.1220923237,"h":28.1584031071,"l":27.6457424208,"c":27.8099086497,"v":411317.8386058584,"t":1721624400}
+{"o":27.8099086497,"h":27.9400251066,"l":27.6558736654,"c":27.8412909048,"v":539206.9179580003,"t":1721628000}
+{"o":27.8412909048,"h":27.8414846839,"l":27.560696511,"c":27.6761463909,"v":432070.2691632116,"t":1721631600}
+{"o":27.6761463909,"h":27.8246631744,"l":27.4323470357,"c":27.4987387644,"v":433849.3998430363,"t":1721635200}
+{"o":27.4987387644,"h":27.7584702517,"l":27.4190969164,"c":27.7584702517,"v":386946.0224998274,"t":1721638800}
+{"o":27.7584702517,"h":28.0843493978,"l":27.7207321555,"c":27.8391233359,"v":393257.5364824691,"t":1721642400}
+{"o":27.8391233359,"h":28.0585923117,"l":27.8062564532,"c":28.0229064407,"v":366817.350719157,"t":1721646000}
+{"o":28.0229064407,"h":28.1034421405,"l":27.8372867853,"c":27.9863134338,"v":386800.4400728515,"t":1721649600}
+{"o":27.9863134338,"h":28.2042363227,"l":27.6308717967,"c":27.721570023,"v":493003.1650356711,"t":1721653200}
+{"o":27.721570023,"h":27.947894461,"l":27.4829826476,"c":27.6298672574,"v":534684.128063224,"t":1721656800}
+{"o":27.6298672574,"h":28.0184300477,"l":27.4669489179,"c":27.8912049112,"v":504198.9024923502,"t":1721660400}
+{"o":27.8912049112,"h":28.031390563,"l":27.7643083754,"c":27.800519775,"v":513024.9539246305,"t":1721664000}
+{"o":27.800519775,"h":28.135539777,"l":27.7148358351,"c":28.1073302523,"v":409686.703247564,"t":1721667600}
+{"o":28.1073302523,"h":28.3631891018,"l":28.0603039362,"c":28.0805979381,"v":449047.7905386602,"t":1721671200}
+{"o":28.0805979381,"h":28.3979688168,"l":28.0427470171,"c":28.3693943822,"v":420879.2484656224,"t":1721674800}
+{"o":28.3693943822,"h":28.4501286468,"l":28.2009477563,"c":28.3188323049,"v":549887.3707363328,"t":1721678400}
+{"o":28.3188323049,"h":28.3208286517,"l":27.887912293,"c":27.94832178,"v":528513.5028751713,"t":1721682000}
+{"o":27.94832178,"h":27.9536311993,"l":27.6039899432,"c":27.6935421758,"v":503210.0251651056,"t":1721685600}
+{"o":27.6935421758,"h":27.8310975845,"l":27.4838355178,"c":27.7521220339,"v":396475.867773959,"t":1721689200}
+{"o":27.7521220339,"h":28.0077667159,"l":27.7217558376,"c":27.7472673513,"v":390841.1819004074,"t":1721692800}
+{"o":27.7472673513,"h":27.8333256095,"l":27.5325231016,"c":27.6660864297,"v":410399.1536373267,"t":1721696400}
+{"o":27.6660864297,"h":27.8485052902,"l":27.4809749205,"c":27.8407317015,"v":377755.2369619029,"t":1721700000}
+{"o":27.8407317015,"h":27.8997550655,"l":27.7497717692,"c":27.7745762032,"v":489774.2234507334,"t":1721703600}
+{"o":27.7745762032,"h":27.7861239569,"l":27.2120551491,"c":27.2453309653,"v":508273.0764510162,"t":1721707200}
+{"o":27.2453309653,"h":27.2791340343,"l":26.9488263353,"c":27.0584046736,"v":524188.739348435,"t":1721710800}
+{"o":27.0584046736,"h":27.2988416567,"l":27.0013717901,"c":27.1496017013,"v":534264.3194779718,"t":1721714400}
+{"o":27.1496017013,"h":27.3416909875,"l":27.1112213626,"c":27.3020993077,"v":422950.2156287433,"t":1721718000}
+{"o":27.3020993077,"h":27.6208473503,"l":27.2540148544,"c":27.5014004017,"v":418125.7696750775,"t":1721721600}
+{"o":27.5014004017,"h":27.6481968816,"l":27.4096815785,"c":27.5863976953,"v":380059.6276119139,"t":1721725200}
+{"o":27.5863976953,"h":27.7196912967,"l":27.5001340974,"c":27.5001340974,"v":361766.0336970816,"t":1721728800}
+{"o":27.5001340974,"h":27.5001340974,"l":27.014925122,"c":27.2364515706,"v":444106.855440949,"t":1721732400}
+{"o":27.2364515706,"h":27.3090310112,"l":27.0355448997,"c":27.2123690835,"v":403224.8255160914,"t":1721736000}
+{"o":27.2123690835,"h":27.2845421294,"l":26.7159268423,"c":26.9663718481,"v":594288.9059070939,"t":1721739600}
+{"o":26.9663718481,"h":27.6706400123,"l":26.9312272503,"c":27.6359842893,"v":700283.149151803,"t":1721743200}
+{"o":27.6359842893,"h":27.6542515121,"l":27.2652887038,"c":27.3887004666,"v":794281.0763968901,"t":1721746800}
+{"o":27.3887004666,"h":27.4539673784,"l":26.5834875473,"c":26.622221495,"v":717766.418263889,"t":1721750400}
+{"o":26.622221495,"h":26.9964309507,"l":26.4722697356,"c":26.9513600265,"v":830073.0988160446,"t":1721754000}
+{"o":26.9513600265,"h":27.0458867957,"l":26.7420802222,"c":26.7717261848,"v":610845.1243346542,"t":1721757600}
+{"o":26.7717261848,"h":26.9618441709,"l":26.6112790109,"c":26.675613509,"v":550982.6473775782,"t":1721761200}
+{"o":26.675613509,"h":27.0295628506,"l":26.6573768454,"c":26.9633275025,"v":516393.390010842,"t":1721764800}
+{"o":26.9633275025,"h":27.1201699455,"l":26.8436989389,"c":26.8436989389,"v":520055.4236858304,"t":1721768400}
+{"o":26.8436989389,"h":26.9473201022,"l":26.5929269772,"c":26.8159226115,"v":440473.1485788211,"t":1721772000}
+{"o":26.8159226115,"h":26.8932391,"l":26.5621895567,"c":26.8349480909,"v":399945.9840641442,"t":1721775600}
+{"o":26.8349480909,"h":27.0413133235,"l":26.5270568501,"c":26.5357907511,"v":446296.2418662311,"t":1721779200}
+{"o":26.5357907511,"h":26.8810866491,"l":26.5125907718,"c":26.6149165266,"v":415980.3205932694,"t":1721782800}
+{"o":26.6149165266,"h":26.9005438326,"l":26.5370413532,"c":26.8891718593,"v":376008.285769876,"t":1721786400}
+{"o":26.8891718593,"h":27.0735564294,"l":26.7915845898,"c":26.9365116452,"v":354001.8666287453,"t":1721790000}
+{"o":26.9365116452,"h":26.9661579874,"l":26.8050391013,"c":26.9141642921,"v":328792.9431445124,"t":1721793600}
+{"o":26.9141642921,"h":26.9240564944,"l":26.7154145198,"c":26.8588740581,"v":362815.485860998,"t":1721797200}
+{"o":26.8588740581,"h":27.0275819683,"l":26.7968133738,"c":26.9584995499,"v":317085.9735056894,"t":1721800800}
+{"o":26.9584995499,"h":27.0863963636,"l":26.9094868089,"c":27.0217313054,"v":336258.7562760355,"t":1721804400}
+{"o":27.0217313054,"h":27.5177103921,"l":26.9395710854,"c":27.4043953483,"v":470083.7709090839,"t":1721808000}
+{"o":27.4043953483,"h":27.4624505789,"l":27.2872224726,"c":27.3758770319,"v":384818.2810002484,"t":1721811600}
+{"o":27.3758770319,"h":27.562483347,"l":27.3432166204,"c":27.5291001906,"v":358522.2072766832,"t":1721815200}
+{"o":27.5291001906,"h":27.6853364825,"l":27.5185129276,"c":27.5768282453,"v":368684.8488912918,"t":1721818800}
+{"o":27.5768282453,"h":27.6088261677,"l":27.3387013835,"c":27.3804859498,"v":380686.4775883216,"t":1721822400}
+{"o":27.3804859498,"h":27.7730511572,"l":27.3581390098,"c":27.5085376942,"v":477224.1372444278,"t":1721826000}
+{"o":27.5085376942,"h":28.2136962569,"l":27.4693410377,"c":28.0806081962,"v":609619.8671369796,"t":1721829600}
+{"o":28.0806081962,"h":28.1902972758,"l":27.5697754304,"c":27.5812833272,"v":583022.2932471132,"t":1721833200}
+{"o":27.5812833272,"h":28.0049930103,"l":27.3684036257,"c":28.0049930103,"v":603978.0892398525,"t":1721836800}
+{"o":28.0049930103,"h":28.3111818392,"l":27.9850919091,"c":28.1656968629,"v":565538.4253064527,"t":1721840400}
+{"o":28.1656968629,"h":28.1845551562,"l":27.5213856639,"c":27.5847705286,"v":585455.7725162872,"t":1721844000}
+{"o":27.5847705286,"h":27.9262316099,"l":27.5001369604,"c":27.6277121797,"v":511113.8294672042,"t":1721847600}
+{"o":27.6277121797,"h":27.9696719249,"l":27.6277121797,"c":27.9327123928,"v":469365.397802814,"t":1721851200}
+{"o":27.9327123928,"h":27.9557921729,"l":27.2485408874,"c":27.5247817169,"v":668895.434971365,"t":1721854800}
+{"o":27.5247817169,"h":27.8000643301,"l":27.4816541406,"c":27.5067090484,"v":573910.3791119093,"t":1721858400}
+{"o":27.5067090484,"h":27.6349798359,"l":27.3055689977,"c":27.610315436,"v":528154.8001209644,"t":1721862000}
+{"o":27.610315436,"h":27.8566474643,"l":27.4744000541,"c":27.6912189882,"v":470183.3220065339,"t":1721865600}
+{"o":27.6912189882,"h":27.6919464555,"l":26.7012353578,"c":27.1916303963,"v":1091550.6311481625,"t":1721869200}
+{"o":27.1916303963,"h":27.1923003952,"l":26.1144062698,"c":26.485656011,"v":894738.5405010383,"t":1721872800}
+{"o":26.485656011,"h":26.5362872665,"l":26.257011094,"c":26.4533438827,"v":498483.122257727,"t":1721876400}
+{"o":26.4533438827,"h":26.7997477884,"l":26.2818583181,"c":26.6800147397,"v":444782.6121834634,"t":1721880000}
+{"o":26.6800147397,"h":26.8130389309,"l":26.4089222325,"c":26.4484936101,"v":358061.4781118094,"t":1721883600}
+{"o":26.4484936101,"h":26.6698614317,"l":26.3245328466,"c":26.6140139211,"v":374057.0803056028,"t":1721887200}
+{"o":26.6140139211,"h":26.6859814036,"l":26.2559212338,"c":26.2733885159,"v":398465.9733319906,"t":1721890800}
+{"o":26.2733885159,"h":26.5135244587,"l":26.1590073919,"c":26.4065538471,"v":452603.4680635822,"t":1721894400}
+{"o":26.4065538471,"h":26.5548680713,"l":26.3019978969,"c":26.3529629155,"v":371264.0432102815,"t":1721898000}
+{"o":26.3529629155,"h":26.3633455184,"l":25.9179727793,"c":26.045158491,"v":569753.8054210019,"t":1721901600}
+{"o":26.045158491,"h":26.2588033251,"l":26.0032502823,"c":26.1781744452,"v":490797.9196772393,"t":1721905200}
+{"o":26.1781744452,"h":26.3340291969,"l":25.7970702255,"c":25.9705079098,"v":629613.7317287668,"t":1721908800}
+{"o":25.9705079098,"h":26.173050455,"l":25.8249422473,"c":26.0687063065,"v":665025.7718325584,"t":1721912400}
+{"o":26.0687063065,"h":26.5895176247,"l":25.7073278645,"c":26.5694391357,"v":840018.9717899874,"t":1721916000}
+{"o":26.5694391357,"h":26.6843376043,"l":26.3049057396,"c":26.4247135687,"v":665339.2472439761,"t":1721919600}
+{"o":26.4247135687,"h":26.7485916011,"l":26.2880522106,"c":26.4763379547,"v":692524.7604017422,"t":1721923200}
+{"o":26.4763379547,"h":26.6367608635,"l":26.3039189732,"c":26.4049577039,"v":573185.7474609915,"t":1721926800}
+{"o":26.4049577039,"h":26.509956082,"l":25.9072968544,"c":25.9941335341,"v":612254.2107483622,"t":1721930400}
+{"o":25.9941335341,"h":26.1729587456,"l":25.8370872053,"c":26.0732413283,"v":636881.0838845619,"t":1721934000}
+{"o":26.0732413283,"h":26.4423335782,"l":25.6699402846,"c":26.4423335782,"v":633522.223777158,"t":1721937600}
+{"o":26.4423335782,"h":26.7695464756,"l":26.3166382364,"c":26.6577982303,"v":676807.8197018979,"t":1721941200}
+{"o":26.6577982303,"h":26.7980379879,"l":26.5407638497,"c":26.717388129,"v":494102.4424866871,"t":1721944800}
+{"o":26.717388129,"h":26.8103699112,"l":26.5492725514,"c":26.6563102572,"v":441763.5382384511,"t":1721948400}
+{"o":26.6563102572,"h":26.9079690695,"l":26.6280563368,"c":26.8201350113,"v":469607.4494248679,"t":1721952000}
+{"o":26.8201350113,"h":27.0251687198,"l":26.7641478213,"c":26.9924257589,"v":511414.3900903363,"t":1721955600}
+{"o":26.9924257589,"h":27.3042536371,"l":26.9633733809,"c":27.2379857691,"v":498602.8956890819,"t":1721959200}
+{"o":27.2379857691,"h":27.4392513148,"l":27.1597963663,"c":27.2534030763,"v":551640.8663456414,"t":1721962800}
+{"o":27.2534030763,"h":27.5066878583,"l":27.2377776404,"c":27.4786370141,"v":467603.7974498134,"t":1721966400}
+{"o":27.4786370141,"h":27.5623667568,"l":27.3625354582,"c":27.455433312,"v":435259.5211716992,"t":1721970000}
+{"o":27.455433312,"h":27.5627204265,"l":27.4148028315,"c":27.4790217683,"v":369060.8730664167,"t":1721973600}
+{"o":27.4790217683,"h":27.5631164774,"l":27.3988505107,"c":27.415277412,"v":348095.9885079908,"t":1721977200}
+{"o":27.415277412,"h":27.6555429698,"l":27.4051019824,"c":27.6275653564,"v":381806.6144381028,"t":1721980800}
+{"o":27.6275653564,"h":27.9253612425,"l":27.6275653564,"c":27.7616716472,"v":461601.153591939,"t":1721984400}
+{"o":27.7616716472,"h":27.8586899444,"l":27.6395336909,"c":27.6973473976,"v":438224.7594550189,"t":1721988000}
+{"o":27.6973473976,"h":27.7625351669,"l":27.6255241549,"c":27.7196681755,"v":357034.2461849544,"t":1721991600}
+{"o":27.7196681755,"h":27.82898456,"l":27.5818942136,"c":27.6436623447,"v":414058.1487401699,"t":1721995200}
+{"o":27.6436623447,"h":28.4355830649,"l":27.5348011608,"c":28.3409962599,"v":539063.3101375969,"t":1721998800}
+{"o":28.3409962599,"h":28.4001964319,"l":27.791780581,"c":28.067740818,"v":702371.2223370525,"t":1722002400}
+{"o":28.067740818,"h":28.2604031403,"l":28.0322142875,"c":28.1559648109,"v":534357.2018021058,"t":1722006000}
+{"o":28.1559648109,"h":28.2394338878,"l":28.0321300331,"c":28.1017450494,"v":459435.8341750966,"t":1722009600}
+{"o":28.1017450494,"h":28.3282128405,"l":28.0821267395,"c":28.1981880868,"v":415123.2817542588,"t":1722013200}
+{"o":28.1981880868,"h":28.3085231661,"l":28.1460262012,"c":28.3061555332,"v":396042.0828330896,"t":1722016800}
+{"o":28.3061555332,"h":28.3817820324,"l":28.2023749408,"c":28.2695991578,"v":422824.4894860972,"t":1722020400}
+{"o":28.2695991578,"h":28.2837955392,"l":28.0837002118,"c":28.1550728064,"v":382356.8549181041,"t":1722024000}
+{"o":28.1550728064,"h":28.3702762905,"l":28.1018663487,"c":28.2786931083,"v":364221.4041386999,"t":1722027600}
+{"o":28.2786931083,"h":28.4359982343,"l":28.2221817433,"c":28.4218706978,"v":353694.7912357524,"t":1722031200}
+{"o":28.4218706978,"h":28.4908431609,"l":28.353899079,"c":28.3872599372,"v":342371.1252125981,"t":1722034800}
+{"o":28.3872599372,"h":28.4419908574,"l":28.2164003377,"c":28.2988044686,"v":380622.6252445452,"t":1722038400}
+{"o":28.2988044686,"h":28.305506807,"l":28.1572591959,"c":28.1798334697,"v":335736.4054168462,"t":1722042000}
+{"o":28.1798334697,"h":28.5641478447,"l":28.1256608896,"c":28.5273603557,"v":368658.6712555184,"t":1722045600}
+{"o":28.5273603557,"h":28.6792654493,"l":28.3077191673,"c":28.3416816961,"v":380642.5294139648,"t":1722049200}
+{"o":28.3416816961,"h":28.5423801708,"l":28.3139545537,"c":28.5423801708,"v":315718.3752358438,"t":1722052800}
+{"o":28.5423801708,"h":28.7033893718,"l":28.4820820427,"c":28.4963452302,"v":365734.680649174,"t":1722056400}
+{"o":28.4963452302,"h":28.6888431407,"l":28.4790141592,"c":28.6583812719,"v":331225.1733134589,"t":1722060000}
+{"o":28.6583812719,"h":28.8822459508,"l":28.5223470729,"c":28.8261751859,"v":432511.7503241617,"t":1722063600}
+{"o":28.8261751859,"h":29.0590568403,"l":28.8236078777,"c":29.0366908256,"v":441972.5276269002,"t":1722067200}
+{"o":29.0366908256,"h":29.039426653,"l":28.8877580721,"c":28.9116773267,"v":390741.7593221306,"t":1722070800}
+{"o":28.9116773267,"h":28.9345045835,"l":28.7388329239,"c":28.7607086919,"v":350852.8469487907,"t":1722074400}
+{"o":28.7607086919,"h":28.7797094349,"l":28.5947274297,"c":28.7594246395,"v":439437.001489364,"t":1722078000}
+{"o":28.7594246395,"h":28.9829402437,"l":28.7576503116,"c":28.8699718307,"v":418227.1354926965,"t":1722081600}
+{"o":28.8699718307,"h":29.2024493425,"l":28.8340541591,"c":29.0869328651,"v":499663.0551022697,"t":1722085200}
+{"o":29.0869328651,"h":29.1181395631,"l":28.6101578312,"c":28.7328548152,"v":579047.7289585997,"t":1722088800}
+{"o":28.7328548152,"h":28.774807727,"l":28.1642736769,"c":28.30592072,"v":646384.6104385632,"t":1722092400}
+{"o":28.30592072,"h":28.425345851,"l":28.1648526065,"c":28.1977196742,"v":519951.2878179454,"t":1722096000}
+{"o":28.1977196742,"h":28.3164020297,"l":27.9974956396,"c":28.046577243,"v":581785.3074119936,"t":1722099600}
+{"o":28.046577243,"h":28.3653196962,"l":28.0232021531,"c":28.1247667929,"v":493863.1948224773,"t":1722103200}
+{"o":28.1247667929,"h":28.1764518995,"l":27.8370790937,"c":28.1544967262,"v":638669.8742620492,"t":1722106800}
+{"o":28.1544967262,"h":28.4260597687,"l":27.6356550348,"c":28.3988642013,"v":994043.3152162384,"t":1722110400}
+{"o":28.3988642013,"h":28.9622034304,"l":28.2295036639,"c":28.8535698234,"v":1164812.2799708694,"t":1722114000}
+{"o":28.8535698234,"h":28.9706962432,"l":28.7441808004,"c":28.8020723013,"v":888266.4261922039,"t":1722117600}
+{"o":28.8020723013,"h":28.8020723013,"l":28.4889412501,"c":28.5366600452,"v":848987.2785389918,"t":1722121200}
+{"o":28.5366600452,"h":28.7213881484,"l":28.3050736694,"c":28.6796639427,"v":1338046.8026268762,"t":1722124800}
+{"o":28.6796639427,"h":28.9491554631,"l":28.6672068883,"c":28.8055265314,"v":881599.0075719884,"t":1722128400}
+{"o":28.8055265314,"h":28.8833310591,"l":28.649534215,"c":28.7068398102,"v":628206.1517765236,"t":1722132000}
+{"o":28.7068398102,"h":28.7229109472,"l":28.5448182805,"c":28.5967258753,"v":622221.1007353646,"t":1722135600}
+{"o":28.5967258753,"h":28.6735106408,"l":28.2595220189,"c":28.2674275522,"v":503263.7163294886,"t":1722139200}
+{"o":28.2674275522,"h":28.3795644166,"l":28.0944330199,"c":28.3307976856,"v":538636.9622477795,"t":1722142800}
+{"o":28.3307976856,"h":28.3686068233,"l":28.1752333919,"c":28.2587054079,"v":474039.5317318254,"t":1722146400}
+{"o":28.2587054079,"h":28.5450230757,"l":28.1842139374,"c":28.5167312762,"v":522927.8687960661,"t":1722150000}
+{"o":28.5167312762,"h":28.6144514189,"l":28.3918339965,"c":28.4991670761,"v":396621.2834026435,"t":1722153600}
+{"o":28.4991670761,"h":28.6283618336,"l":28.4656134441,"c":28.4896633258,"v":378849.4438725741,"t":1722157200}
+{"o":28.4896633258,"h":28.6605148801,"l":28.4606039076,"c":28.6176448094,"v":399147.9429959189,"t":1722160800}
+{"o":28.6176448094,"h":28.8279151258,"l":28.6119937908,"c":28.7386061833,"v":538795.4017522827,"t":1722164400}
+{"o":28.7386061833,"h":28.9132196571,"l":28.6631155238,"c":28.8275192001,"v":577994.9231777206,"t":1722168000}
+{"o":28.8275192001,"h":28.9525534008,"l":28.7777091743,"c":28.9055933365,"v":519499.4179233019,"t":1722171600}
+{"o":28.9055933365,"h":28.9486441338,"l":28.5584098451,"c":28.6579448929,"v":670245.4492781023,"t":1722175200}
+{"o":28.6579448929,"h":28.703241307,"l":28.5072924813,"c":28.5548472907,"v":592300.4422569235,"t":1722178800}
+{"o":28.5548472907,"h":28.6954548118,"l":28.4506721537,"c":28.4812810504,"v":512544.0577923513,"t":1722182400}
+{"o":28.4812810504,"h":28.5922364784,"l":28.4041254971,"c":28.5188837306,"v":453912.7590850691,"t":1722186000}
+{"o":28.5188837306,"h":28.7707693309,"l":28.4722269499,"c":28.7119624622,"v":473563.796125804,"t":1722189600}
+{"o":28.7119624622,"h":28.7809044332,"l":28.5933226466,"c":28.6576499186,"v":496621.091745391,"t":1722193200}
+{"o":28.6576499186,"h":28.7544028367,"l":28.5989143989,"c":28.7310970627,"v":499093.2152730222,"t":1722196800}
+{"o":28.7310970627,"h":28.7538871442,"l":28.4916476057,"c":28.6274925689,"v":536884.8157127398,"t":1722200400}
+{"o":28.6274925689,"h":28.7026305153,"l":28.3368205947,"c":28.4490953455,"v":581821.2474608846,"t":1722204000}
+{"o":28.4490953455,"h":28.7197466329,"l":28.3916529937,"c":28.6812252755,"v":416122.4691855763,"t":1722207600}
+{"o":28.6812252755,"h":29.3381407268,"l":28.6038947205,"c":29.1751632641,"v":588608.3565635558,"t":1722211200}
+{"o":29.1751632641,"h":29.3105066334,"l":29.0473851267,"c":29.0937987293,"v":505742.4776352948,"t":1722214800}
+{"o":29.0937987293,"h":29.8539297002,"l":29.0502818119,"c":29.8212361242,"v":579475.6231287755,"t":1722218400}
+{"o":29.8212361242,"h":29.9816164058,"l":29.7270275415,"c":29.8097589184,"v":538029.1334110354,"t":1722222000}
+{"o":29.8097589184,"h":30.040743817,"l":29.7646380814,"c":30.0196128404,"v":451357.5455362746,"t":1722225600}
+{"o":30.0196128404,"h":30.0769204646,"l":29.916134369,"c":30.0230687348,"v":500199.8877143016,"t":1722229200}
+{"o":30.0230687348,"h":30.0489609654,"l":29.8662203221,"c":29.8859341566,"v":492302.7938555035,"t":1722232800}
+{"o":29.8859341566,"h":29.9347105805,"l":29.6403872161,"c":29.8202273748,"v":483662.2412198911,"t":1722236400}
+{"o":29.8202273748,"h":29.8397315398,"l":29.6672116315,"c":29.7162804447,"v":374543.4583273834,"t":1722240000}
+{"o":29.7162804447,"h":29.7934642451,"l":29.6724025527,"c":29.7714102254,"v":313545.5979350469,"t":1722243600}
+{"o":29.7714102254,"h":29.7734822267,"l":29.5650174223,"c":29.5978828121,"v":366122.7464210835,"t":1722247200}
+{"o":29.5978828121,"h":29.7609060453,"l":29.5181925162,"c":29.6020310744,"v":421031.0112635267,"t":1722250800}
+{"o":29.6020310744,"h":29.9448490949,"l":29.5711410556,"c":29.8556777319,"v":526827.8428108897,"t":1722254400}
+{"o":29.8556777319,"h":29.8960555186,"l":29.5258073199,"c":29.5713075829,"v":593396.3871468964,"t":1722258000}
+{"o":29.5713075829,"h":29.6120281183,"l":28.9665489546,"c":29.0986292687,"v":778764.534982275,"t":1722261600}
+{"o":29.0986292687,"h":29.1908691678,"l":28.7882392976,"c":29.0027303872,"v":850156.1197489568,"t":1722265200}
+{"o":29.0027303872,"h":29.0748787109,"l":28.5586762158,"c":28.6526927474,"v":679560.1288881433,"t":1722268800}
+{"o":28.6526927474,"h":28.9922126584,"l":28.5972377508,"c":28.9440243693,"v":555374.9982938173,"t":1722272400}
+{"o":28.9440243693,"h":29.0617474038,"l":28.7732280614,"c":28.7948576841,"v":493770.9455006503,"t":1722276000}
+{"o":28.7948576841,"h":28.9794810405,"l":28.6946027228,"c":28.9786168443,"v":466766.8737033229,"t":1722279600}
+{"o":28.9786168443,"h":29.161502638,"l":28.7953044049,"c":28.8150212467,"v":488503.2410226015,"t":1722283200}
+{"o":28.8150212467,"h":28.8304079099,"l":28.3816180427,"c":28.5166190395,"v":526855.7918451331,"t":1722286800}
+{"o":28.5166190395,"h":28.7149590275,"l":28.4028059421,"c":28.4179294856,"v":522422.1432362493,"t":1722290400}
+{"o":28.4179294856,"h":28.480165236,"l":28.1674493404,"c":28.304645889,"v":573639.6725619603,"t":1722294000}
+{"o":28.304645889,"h":28.498420126,"l":28.0991638875,"c":28.3596933003,"v":606978.4173870787,"t":1722297600}
+{"o":28.3596933003,"h":28.4873750974,"l":27.9586887202,"c":27.9800214159,"v":494802.1827925794,"t":1722301200}
+{"o":27.9800214159,"h":28.1702700676,"l":27.8139547187,"c":28.0560119181,"v":515042.9191648129,"t":1722304800}
+{"o":28.0560119181,"h":28.3445724007,"l":27.9938212427,"c":28.3173980821,"v":559176.3811111432,"t":1722308400}
+{"o":28.3173980821,"h":28.5371227766,"l":28.2603013051,"c":28.5328088422,"v":465921.9214521948,"t":1722312000}
+{"o":28.5328088422,"h":28.645209027,"l":28.1141723765,"c":28.2208034967,"v":544085.1704947911,"t":1722315600}
+{"o":28.2208034967,"h":28.3638109668,"l":28.1874354864,"c":28.305767054,"v":416735.6145222702,"t":1722319200}
+{"o":28.305767054,"h":28.4743246991,"l":28.2736053811,"c":28.2891509632,"v":442025.7969647273,"t":1722322800}
+{"o":28.2891509632,"h":28.3576870895,"l":28.0534338478,"c":28.0768560025,"v":456957.1521033655,"t":1722326400}
+{"o":28.0768560025,"h":28.230286382,"l":28.0729019061,"c":28.1582858702,"v":418850.3707678122,"t":1722330000}
+{"o":28.1582858702,"h":28.1913595511,"l":27.9606284373,"c":28.0433040332,"v":488175.911110029,"t":1722333600}
+{"o":28.0433040332,"h":28.0974060293,"l":27.9303756797,"c":28.0706154305,"v":373957.3712690096,"t":1722337200}
+{"o":28.0706154305,"h":28.1487109959,"l":27.8077644242,"c":28.1313303367,"v":428378.4602384988,"t":1722340800}
+{"o":28.1313303367,"h":28.3193598054,"l":27.8126645962,"c":27.8520758913,"v":602205.8887717309,"t":1722344400}
+{"o":27.8520758913,"h":28.2150035228,"l":27.7223036986,"c":28.0089938705,"v":769919.7651743572,"t":1722348000}
+{"o":28.0089938705,"h":28.2127545618,"l":27.7749776804,"c":28.0733465122,"v":636862.1165152629,"t":1722351600}
+{"o":28.0733465122,"h":28.1529050527,"l":27.891090211,"c":27.8944709852,"v":544669.0011540091,"t":1722355200}
+{"o":27.8944709852,"h":27.9093266769,"l":27.4739994509,"c":27.5141539123,"v":645587.8810861519,"t":1722358800}
+{"o":27.5141539123,"h":27.6618885116,"l":27.4020069103,"c":27.5937000025,"v":566770.1100371996,"t":1722362400}
+{"o":27.5937000025,"h":27.6370294341,"l":27.3411158102,"c":27.5942479303,"v":581005.7662255655,"t":1722366000}
+{"o":27.5942479303,"h":27.9044242054,"l":27.2242364735,"c":27.8711062614,"v":649659.8486814209,"t":1722369600}
+{"o":27.8711062614,"h":27.9090661198,"l":27.7594274081,"c":27.839161984,"v":441798.3143046672,"t":1722373200}
+{"o":27.839161984,"h":27.854040369,"l":27.7131333165,"c":27.8166281782,"v":392087.5633851212,"t":1722376800}
+{"o":27.8166281782,"h":27.9142783925,"l":27.7383870082,"c":27.7855054709,"v":330851.730723517,"t":1722380400}
+{"o":27.7855054709,"h":28.0631479577,"l":27.6193298617,"c":28.0351848191,"v":456791.0337436002,"t":1722384000}
+{"o":28.0351848191,"h":28.1606699761,"l":27.886630175,"c":28.1337887276,"v":394270.0246123626,"t":1722387600}
+{"o":28.1337887276,"h":28.1825301044,"l":27.9214697286,"c":27.9746325769,"v":369544.097740059,"t":1722391200}
+{"o":27.9746325769,"h":28.1512675008,"l":27.9488854378,"c":28.0673236914,"v":398120.7613143545,"t":1722394800}
+{"o":28.0673236914,"h":28.0869837843,"l":27.6268048531,"c":27.7840790923,"v":430476.2811690019,"t":1722398400}
+{"o":27.7840790923,"h":28.2063220795,"l":27.6410605339,"c":28.1826704377,"v":473069.5066739944,"t":1722402000}
+{"o":28.1826704377,"h":28.4849215428,"l":28.1508792635,"c":28.4481259448,"v":477857.7117766294,"t":1722405600}
+{"o":28.4481259448,"h":28.5128888438,"l":28.3634446429,"c":28.3937844053,"v":383975.7310451421,"t":1722409200}
+{"o":28.3937844053,"h":28.5490673442,"l":28.2944333479,"c":28.52357596,"v":403681.3626942699,"t":1722412800}
+{"o":28.52357596,"h":28.6148611729,"l":28.4006713549,"c":28.4640576202,"v":350569.976664212,"t":1722416400}
+{"o":28.4640576202,"h":28.479564484,"l":28.2302130704,"c":28.2438966596,"v":337378.8076934179,"t":1722420000}
+{"o":28.2438966596,"h":28.3347778216,"l":28.1190821879,"c":28.1696657021,"v":379821.5228274532,"t":1722423600}
+{"o":28.1696657021,"h":28.2918397543,"l":28.0822222751,"c":28.092073252,"v":365243.3406272533,"t":1722427200}
+{"o":28.092073252,"h":28.5775597681,"l":28.0846070343,"c":28.3235059296,"v":449190.7885524322,"t":1722430800}
+{"o":28.3235059296,"h":28.4996326341,"l":27.9289777194,"c":28.0028026492,"v":560965.7749288413,"t":1722434400}
+{"o":28.0028026492,"h":28.0973150358,"l":27.8766043229,"c":27.9149428663,"v":442861.1142934441,"t":1722438000}
+{"o":27.9149428663,"h":28.2215785911,"l":27.8353766401,"c":27.9414856736,"v":448382.803885601,"t":1722441600}
+{"o":27.9414856736,"h":28.3271507757,"l":27.87371741,"c":28.2091268515,"v":449289.0519210159,"t":1722445200}
+{"o":28.2091268515,"h":28.2594725292,"l":27.745074772,"c":28.0224835257,"v":596463.5257968123,"t":1722448800}
+{"o":28.0224835257,"h":28.1373839759,"l":27.1478775813,"c":27.3806142404,"v":911859.3667551593,"t":1722452400}
+{"o":27.3806142404,"h":27.4261945781,"l":26.8899365119,"c":26.9062254677,"v":721525.2305433039,"t":1722456000}
+{"o":26.9062254677,"h":27.1622387455,"l":26.7769730268,"c":26.9645647405,"v":537393.0699021383,"t":1722459600}
+{"o":26.9645647405,"h":26.9645647405,"l":26.6511675728,"c":26.8771461284,"v":466232.3083949059,"t":1722463200}
+{"o":26.8771461284,"h":26.8947146201,"l":26.6147136652,"c":26.6315715014,"v":380368.1465532794,"t":1722466800}
+{"o":26.6315715014,"h":26.814691671,"l":26.5402916041,"c":26.669732374,"v":462619.2860733618,"t":1722470400}
+{"o":26.669732374,"h":26.7366161679,"l":26.3904818785,"c":26.544063199,"v":430504.2308977602,"t":1722474000}
+{"o":26.544063199,"h":26.6108608471,"l":26.2366518518,"c":26.369186591,"v":558747.2536930843,"t":1722477600}
+{"o":26.369186591,"h":26.3691937782,"l":26.1222220705,"c":26.1499424265,"v":531411.3279461024,"t":1722481200}
+{"o":26.1499424265,"h":26.225495511,"l":25.743559592,"c":25.8324569834,"v":520566.7007868801,"t":1722484800}
+{"o":25.8324569834,"h":26.2827627959,"l":25.7451049376,"c":26.2109145784,"v":657783.7725359129,"t":1722488400}
+{"o":26.2109145784,"h":26.3224311875,"l":26.1050040996,"c":26.1239000855,"v":518022.9397659765,"t":1722492000}
+{"o":26.1239000855,"h":26.2765217463,"l":26.0330850853,"c":26.0894998463,"v":379602.7987750897,"t":1722495600}
+{"o":26.0894998463,"h":26.2680863266,"l":26.0705986301,"c":26.2567064574,"v":326860.6329705733,"t":1722499200}
+{"o":26.2567064574,"h":26.3513925119,"l":26.0543187199,"c":26.0800279223,"v":352136.8012874452,"t":1722502800}
+{"o":26.0800279223,"h":26.2349303415,"l":26.0466824692,"c":26.2205334967,"v":293597.0853113148,"t":1722506400}
+{"o":26.2205334967,"h":26.3526685519,"l":26.1252145005,"c":26.3095831421,"v":342371.6514132781,"t":1722510000}
+{"o":26.3095831421,"h":26.5842787448,"l":26.2767612657,"c":26.5105150904,"v":427487.3999670281,"t":1722513600}
+{"o":26.5105150904,"h":26.5781911637,"l":26.2167939545,"c":26.3118546532,"v":405318.4331169045,"t":1722517200}
+{"o":26.3118546532,"h":26.3651710476,"l":25.5222194767,"c":25.5266455621,"v":541965.1470346951,"t":1722520800}
+{"o":25.5266455621,"h":25.5825526562,"l":25.0320431438,"c":25.2266094808,"v":842664.7916302388,"t":1722524400}
+{"o":25.2266094808,"h":25.2546388467,"l":24.8708661996,"c":25.1555200595,"v":722667.1138211959,"t":1722528000}
+{"o":25.1555200595,"h":25.17394216,"l":24.7410248223,"c":25.1444502983,"v":524152.2960064475,"t":1722531600}
+{"o":25.1444502983,"h":25.1567999645,"l":24.4796173152,"c":24.787202734,"v":629902.6070590605,"t":1722535200}
+{"o":24.787202734,"h":25.2136198836,"l":24.766463999,"c":25.1724934126,"v":557210.8174661055,"t":1722538800}
+{"o":25.1724934126,"h":25.6025455819,"l":24.9813786043,"c":25.5573897185,"v":537032.1249878078,"t":1722542400}
+{"o":25.5573897185,"h":26.0028889921,"l":25.5090651873,"c":25.7859933672,"v":562079.5777829817,"t":1722546000}
+{"o":25.7859933672,"h":26.1097343714,"l":25.7524344008,"c":25.9589344864,"v":521821.2325811148,"t":1722549600}
+{"o":25.9589344864,"h":26.0836917011,"l":25.8825375535,"c":25.9401178924,"v":410221.205994136,"t":1722553200}
+{"o":25.9401178924,"h":26.2711457205,"l":25.8851471557,"c":25.8962214069,"v":406513.3462737708,"t":1722556800}
+{"o":25.8962214069,"h":25.8962214069,"l":25.4655756503,"c":25.4969565825,"v":463855.7366232471,"t":1722560400}
+{"o":25.4969565825,"h":25.6170242941,"l":25.0437869379,"c":25.3024997876,"v":510694.6710404917,"t":1722564000}
+{"o":25.3024997876,"h":25.5516102872,"l":25.1999820807,"c":25.4733807009,"v":368585.9194591964,"t":1722567600}
+{"o":25.4733807009,"h":25.6011481715,"l":25.3855440408,"c":25.6011481715,"v":318659.6456440691,"t":1722571200}
+{"o":25.6011481715,"h":25.6116311263,"l":25.1389989091,"c":25.1685329444,"v":343261.7057371554,"t":1722574800}
+{"o":25.1685329444,"h":25.2390074511,"l":24.662226393,"c":25.1167794681,"v":426483.3337124622,"t":1722578400}
+{"o":25.1167794681,"h":25.1760867659,"l":24.8292300504,"c":25.0310294289,"v":348060.0823503919,"t":1722582000}
+{"o":25.0310294289,"h":25.3152520442,"l":24.8633492416,"c":25.3036630434,"v":351447.2732119864,"t":1722585600}
+{"o":25.3036630434,"h":25.4935540669,"l":25.2937946338,"c":25.4097631187,"v":402023.9787202635,"t":1722589200}
+{"o":25.4097631187,"h":25.5654193846,"l":25.3100512591,"c":25.4837148031,"v":328487.3287853507,"t":1722592800}
+{"o":25.4837148031,"h":25.6344093508,"l":25.4309864936,"c":25.4788639659,"v":328644.5611127653,"t":1722596400}
+{"o":25.4788639659,"h":25.6294939123,"l":25.1684174287,"c":25.4197201106,"v":586589.7776967062,"t":1722600000}
+{"o":25.4197201106,"h":25.9803072697,"l":25.2202501253,"c":25.7491455551,"v":602307.0889580874,"t":1722603600}
+{"o":25.7491455551,"h":25.784811634,"l":24.1333545655,"c":24.4462023539,"v":807423.5146433625,"t":1722607200}
+{"o":24.4462023539,"h":24.5179765218,"l":23.6984445004,"c":24.3220518716,"v":1107356.1429464961,"t":1722610800}
+{"o":24.3220518716,"h":24.4061675448,"l":23.9150288968,"c":23.9401833877,"v":636095.1700692773,"t":1722614400}
+{"o":23.9401833877,"h":24.2439717208,"l":23.7863077706,"c":23.9450524019,"v":510529.4105024826,"t":1722618000}
+{"o":23.9450524019,"h":24.0042791305,"l":23.6566461592,"c":23.7579189842,"v":482628.4363774019,"t":1722621600}
+{"o":23.7579189842,"h":23.8038498303,"l":23.2386022149,"c":23.4429693718,"v":615447.3175914482,"t":1722625200}
+{"o":23.4429693718,"h":23.848300205,"l":23.2440713183,"c":23.751935257,"v":641448.1593814387,"t":1722628800}
+{"o":23.751935257,"h":24.0237440844,"l":23.3371934578,"c":23.9555193687,"v":864253.3168762666,"t":1722632400}
+{"o":23.9555193687,"h":24.0166205157,"l":23.5980682035,"c":23.6746944552,"v":700577.4623279992,"t":1722636000}
+{"o":23.6746944552,"h":23.8401256428,"l":23.4056042629,"c":23.6697659773,"v":484451.341687538,"t":1722639600}
+{"o":23.6697659773,"h":23.8620298989,"l":23.2460241633,"c":23.4148997611,"v":596291.766535214,"t":1722643200}
+{"o":23.4148997611,"h":23.6369463949,"l":23.0356496794,"c":23.5579289451,"v":746189.2673893893,"t":1722646800}
+{"o":23.5579289451,"h":23.664740187,"l":23.325106073,"c":23.3331298967,"v":429278.0858602371,"t":1722650400}
+{"o":23.3331298967,"h":23.8060867103,"l":23.2582536413,"c":23.7951636451,"v":368998.9984966941,"t":1722654000}
+{"o":23.7951636451,"h":23.800433789,"l":23.4336414533,"c":23.4950127692,"v":278756.2898305824,"t":1722657600}
+{"o":23.4950127692,"h":23.6459988121,"l":23.4250147383,"c":23.5365448993,"v":321394.4567530515,"t":1722661200}
+{"o":23.5365448993,"h":23.665139632,"l":23.4671859707,"c":23.6405086614,"v":297826.4956992429,"t":1722664800}
+{"o":23.6405086614,"h":23.7858302472,"l":23.4994692806,"c":23.5092579764,"v":305608.8587800541,"t":1722668400}
+{"o":23.5092579764,"h":23.5479913073,"l":23.1190597536,"c":23.3025276285,"v":422860.1204984715,"t":1722672000}
+{"o":23.3025276285,"h":23.4134408314,"l":22.9998174656,"c":23.4134408314,"v":416512.1399711626,"t":1722675600}
+{"o":23.4134408314,"h":23.5728252002,"l":23.3073287732,"c":23.523297445,"v":327043.6089027882,"t":1722679200}
+{"o":23.523297445,"h":23.6495267846,"l":23.4624811684,"c":23.6236121642,"v":325097.5913886001,"t":1722682800}
+{"o":23.6236121642,"h":23.8081507333,"l":23.5507249837,"c":23.6648045658,"v":357089.3415375978,"t":1722686400}
+{"o":23.6648045658,"h":23.689892844,"l":23.4627872054,"c":23.5645469841,"v":325480.9640036098,"t":1722690000}
+{"o":23.5645469841,"h":23.703436483,"l":23.4137767572,"c":23.4593786485,"v":298363.7403449092,"t":1722693600}
+{"o":23.4593786485,"h":23.5663371405,"l":22.6323286726,"c":22.6589239286,"v":583658.0616129652,"t":1722697200}
+{"o":22.6589239286,"h":22.8702541507,"l":22.4154396672,"c":22.6076991347,"v":878388.1169356762,"t":1722700800}
+{"o":22.6076991347,"h":22.7107011846,"l":21.9071047855,"c":22.0689359498,"v":778242.3141115867,"t":1722704400}
+{"o":22.0689359498,"h":22.144750173,"l":21.6736901875,"c":21.9545398898,"v":573063.8071273853,"t":1722708000}
+{"o":21.9545398898,"h":22.1663217072,"l":21.7619090559,"c":21.7761829858,"v":470072.2684751844,"t":1722711600}
+{"o":21.7761829858,"h":22.0788879947,"l":21.7156071934,"c":21.8370398151,"v":458786.7940499738,"t":1722715200}
+{"o":21.8370398151,"h":22.2253666238,"l":21.748939913,"c":22.1459579358,"v":399198.4803269581,"t":1722718800}
+{"o":22.1459579358,"h":22.1975341599,"l":22.0057266667,"c":22.1481214839,"v":309653.3910108987,"t":1722722400}
+{"o":22.1481214839,"h":22.3188621155,"l":22.0601051014,"c":22.0995630412,"v":301610.9803047254,"t":1722726000}
+{"o":22.0995630412,"h":22.3612835979,"l":22.0586711829,"c":22.3425384717,"v":290364.6681823703,"t":1722729600}
+{"o":22.3425384717,"h":22.3661492718,"l":22.0044370172,"c":22.3388256176,"v":314124.5424230898,"t":1722733200}
+{"o":22.3388256176,"h":22.6451091309,"l":22.3269935112,"c":22.554940337,"v":337671.0327687773,"t":1722736800}
+{"o":22.554940337,"h":22.6067373546,"l":22.3294767324,"c":22.3774977066,"v":272707.9326526615,"t":1722740400}
+{"o":22.3774977066,"h":22.3997424199,"l":22.1531325311,"c":22.1637135632,"v":281256.8712071823,"t":1722744000}
+{"o":22.1637135632,"h":22.3986432098,"l":22.1502187344,"c":22.2646378478,"v":264691.4081647132,"t":1722747600}
+{"o":22.2646378478,"h":22.3217495772,"l":22.1710017637,"c":22.2696954066,"v":234419.101872761,"t":1722751200}
+{"o":22.2696954066,"h":22.2922704369,"l":21.7933071599,"c":21.8310300201,"v":310846.7781584725,"t":1722754800}
+{"o":21.8310300201,"h":22.1092348793,"l":21.6378060678,"c":22.0568121707,"v":357505.3967838045,"t":1722758400}
+{"o":22.0568121707,"h":22.2563886514,"l":22.0025983321,"c":22.2432157466,"v":269837.473233417,"t":1722762000}
+{"o":22.2432157466,"h":22.3673763776,"l":22.1069422683,"c":22.3353813017,"v":237890.9336945115,"t":1722765600}
+{"o":22.3353813017,"h":22.409004603,"l":22.20728074,"c":22.2533225325,"v":264783.1783674594,"t":1722769200}
+{"o":22.2533225325,"h":22.4950198442,"l":22.1962668108,"c":22.4674631058,"v":276614.7922514633,"t":1722772800}
+{"o":22.4674631058,"h":22.5019555729,"l":22.2745131588,"c":22.2834486464,"v":308165.7598661509,"t":1722776400}
+{"o":22.2834486464,"h":22.3136558864,"l":21.243185495,"c":21.3577946707,"v":861005.8135560233,"t":1722780000}
+{"o":21.3577946707,"h":21.3581972367,"l":20.9147942663,"c":20.930459173,"v":857295.9447626986,"t":1722783600}
+{"o":20.930459173,"h":21.2012092286,"l":20.5735413852,"c":20.6446483579,"v":772993.0125194831,"t":1722787200}
+{"o":20.6446483579,"h":21.0593675707,"l":20.3520311972,"c":20.9241315819,"v":1100750.43466951,"t":1722790800}
+{"o":20.9241315819,"h":21.7223540809,"l":20.8589274326,"c":21.5686608246,"v":810908.0228182717,"t":1722794400}
+{"o":21.5686608246,"h":22.2528665668,"l":21.4350321462,"c":22.0249520417,"v":737990.2274879052,"t":1722798000}
+{"o":22.0249520417,"h":22.5422533447,"l":21.883311236,"c":22.1302651517,"v":525167.1468146495,"t":1722801600}
+{"o":22.1302651517,"h":22.1470496111,"l":21.7055714419,"c":21.7704091102,"v":393968.0007923392,"t":1722805200}
+{"o":21.7704091102,"h":22.1255119014,"l":21.6929119138,"c":21.8238944904,"v":545071.6930186857,"t":1722808800}
+{"o":21.8238944904,"h":21.8406683734,"l":21.290914288,"c":21.4434511102,"v":471376.8739851032,"t":1722812400}
+{"o":21.4434511102,"h":21.6110382873,"l":20.1411961276,"c":20.3581630852,"v":1165541.6491101093,"t":1722816000}
+{"o":20.3581630852,"h":20.7608044966,"l":18.2858606529,"c":20.3247639553,"v":1867290.1740542261,"t":1722819600}
+{"o":20.3247639553,"h":20.3844321548,"l":19.4493985426,"c":20.3101929813,"v":1469621.0794465938,"t":1722823200}
+{"o":20.3101929813,"h":20.3352858188,"l":19.5359782414,"c":19.5549744087,"v":942071.9960723153,"t":1722826800}
+{"o":19.5549744087,"h":20.1975310099,"l":19.0391155457,"c":19.2136295183,"v":975820.6908950182,"t":1722830400}
+{"o":19.2136295183,"h":19.2480649271,"l":17.2868001705,"c":18.3480831332,"v":1369478.4514052086,"t":1722834000}
+{"o":18.3480831332,"h":18.5720037447,"l":16.9852270478,"c":18.1617999154,"v":1733795.9962447078,"t":1722837600}
+{"o":18.1617999154,"h":19.2918887741,"l":17.8400916806,"c":19.0683529106,"v":1543990.5113626244,"t":1722841200}
+{"o":19.0683529106,"h":19.2291197783,"l":18.5307161178,"c":18.7546931759,"v":983488.9890914659,"t":1722844800}
+{"o":18.7546931759,"h":18.9596972829,"l":18.084790595,"c":18.5709564253,"v":844542.837481712,"t":1722848400}
+{"o":18.5709564253,"h":18.6548427762,"l":17.5526620401,"c":18.0008725381,"v":1237731.0182226277,"t":1722852000}
+{"o":18.0008725381,"h":18.1128478526,"l":17.1352052086,"c":17.9899513069,"v":1412428.2269591731,"t":1722855600}
+{"o":17.9899513069,"h":18.3931505848,"l":17.2089614826,"c":17.3514014841,"v":1671011.1885757698,"t":1722859200}
+{"o":17.3514014841,"h":19.2599321336,"l":17.0273271185,"c":19.0481473424,"v":1972236.2932901862,"t":1722862800}
+{"o":19.0481473424,"h":20.6872314325,"l":19.0388174071,"c":20.0784681532,"v":1746216.1428551197,"t":1722866400}
+{"o":20.0784681532,"h":20.6271796099,"l":19.7497577677,"c":20.2394554198,"v":1485247.0570118511,"t":1722870000}
+{"o":20.2394554198,"h":21.108625531,"l":20.1755854827,"c":20.3738155179,"v":1415136.7950801863,"t":1722873600}
+{"o":20.3738155179,"h":20.995725662,"l":20.2463915911,"c":20.8591726065,"v":873243.1417349662,"t":1722877200}
+{"o":20.8591726065,"h":20.862613347,"l":19.8922031093,"c":19.9439264414,"v":798950.4726948775,"t":1722880800}
+{"o":19.9439264414,"h":20.3328822841,"l":19.6490121138,"c":19.9795712406,"v":896709.2634466466,"t":1722884400}
+{"o":19.9795712406,"h":20.5622698109,"l":19.9111628337,"c":20.4558599068,"v":705449.532751184,"t":1722888000}
+{"o":20.4558599068,"h":20.9702920324,"l":20.2277556459,"c":20.3693384157,"v":790248.4313783536,"t":1722891600}
+{"o":20.3693384157,"h":20.813484772,"l":20.2867840603,"c":20.5416817211,"v":707490.2232900101,"t":1722895200}
+{"o":20.5416817211,"h":20.8834073406,"l":20.0094672522,"c":20.1330610228,"v":544595.803930232,"t":1722898800}
+{"o":20.1330610228,"h":21.5961995928,"l":20.0694933288,"c":21.5513774438,"v":1123699.9463181605,"t":1722902400}
+{"o":21.5513774438,"h":21.8169529284,"l":21.2873527618,"c":21.5122287301,"v":866118.9217550139,"t":1722906000}
+{"o":21.5122287301,"h":21.9096774186,"l":21.4547217773,"c":21.6398786885,"v":503765.0421228844,"t":1722909600}
+{"o":21.6398786885,"h":21.6928883738,"l":21.3427400763,"c":21.5167890863,"v":445213.7433258849,"t":1722913200}
+{"o":21.5167890863,"h":21.9195144632,"l":21.3253600411,"c":21.8962343467,"v":448423.0505543094,"t":1722916800}
+{"o":21.8962343467,"h":22.2677835911,"l":21.6297466965,"c":22.2289994784,"v":584268.7029974381,"t":1722920400}
+{"o":22.2289994784,"h":22.3462571204,"l":21.9473740436,"c":21.966530284,"v":527375.0328628652,"t":1722924000}
+{"o":21.966530284,"h":22.1132833798,"l":21.7290737085,"c":22.0434495992,"v":423392.6731725645,"t":1722927600}
+{"o":22.0434495992,"h":22.0623541802,"l":21.2094640956,"c":21.3398870845,"v":658470.4441209194,"t":1722931200}
+{"o":21.3398870845,"h":21.6558244151,"l":21.1733117606,"c":21.5517092997,"v":552947.0557016097,"t":1722934800}
+{"o":21.5517092997,"h":21.7102310717,"l":21.3872946446,"c":21.6107463055,"v":422377.7666959875,"t":1722938400}
+{"o":21.6107463055,"h":21.8835049919,"l":21.3821402085,"c":21.6455668279,"v":482155.0002725421,"t":1722942000}
+{"o":21.6455668279,"h":21.8071684335,"l":21.3420297461,"c":21.3783646627,"v":537996.6814500849,"t":1722945600}
+{"o":21.3783646627,"h":21.7871146726,"l":21.1011542279,"c":21.5545235644,"v":792832.5608116756,"t":1722949200}
+{"o":21.5545235644,"h":22.7538128694,"l":21.5259420829,"c":22.4682584497,"v":1013207.3065263611,"t":1722952800}
+{"o":22.4682584497,"h":22.7286743097,"l":22.2228931524,"c":22.6314622106,"v":646096.1859088596,"t":1722956400}
+{"o":22.6314622106,"h":22.9760373023,"l":22.5044140392,"c":22.8791484355,"v":709937.58545643,"t":1722960000}
+{"o":22.8791484355,"h":23.1743266863,"l":22.4798785627,"c":22.5468228148,"v":573923.7368587125,"t":1722963600}
+{"o":22.5468228148,"h":22.9427059894,"l":22.4017771655,"c":22.6796214259,"v":524064.8582656704,"t":1722967200}
+{"o":22.6796214259,"h":22.9976847677,"l":22.3995772648,"c":22.7158209539,"v":536204.9971835153,"t":1722970800}
+{"o":22.7158209539,"h":22.9676461066,"l":22.5026905039,"c":22.862196659,"v":551239.464704043,"t":1722974400}
+{"o":22.862196659,"h":22.9317558227,"l":22.6119429555,"c":22.8551837713,"v":455379.1418723978,"t":1722978000}
+{"o":22.8551837713,"h":23.2099497448,"l":22.4526222806,"c":22.5242844007,"v":641767.9327938912,"t":1722981600}
+{"o":22.5242844007,"h":22.6444802342,"l":22.231818891,"c":22.405062522,"v":451166.2789250013,"t":1722985200}
+{"o":22.405062522,"h":22.6643007828,"l":22.1359060234,"c":22.4674122696,"v":545602.194814575,"t":1722988800}
+{"o":22.4674122696,"h":23.1527003826,"l":22.0923268527,"c":23.1405125689,"v":664421.2072040988,"t":1722992400}
+{"o":23.1405125689,"h":23.565616996,"l":22.9282371958,"c":23.1851947446,"v":749582.1009059311,"t":1722996000}
+{"o":23.1851947446,"h":23.5456123575,"l":23.1362573711,"c":23.5325323355,"v":474743.266187186,"t":1722999600}
+{"o":23.5325323355,"h":23.9863714516,"l":23.4707019852,"c":23.8080295897,"v":613352.0794185927,"t":1723003200}
+{"o":23.8080295897,"h":24.0559797062,"l":23.7385528267,"c":23.7854484254,"v":467865.6923057766,"t":1723006800}
+{"o":23.7854484254,"h":23.9027042519,"l":23.5424581108,"c":23.5918739049,"v":414911.3692855124,"t":1723010400}
+{"o":23.5918739049,"h":23.7729086981,"l":23.367838066,"c":23.6612124336,"v":409349.3070250613,"t":1723014000}
+{"o":23.6612124336,"h":23.9684117518,"l":23.5841397123,"c":23.867142735,"v":426929.7184249875,"t":1723017600}
+{"o":23.867142735,"h":24.0351276398,"l":23.7112775901,"c":23.7347513563,"v":419636.5457651087,"t":1723021200}
+{"o":23.7347513563,"h":23.9723173774,"l":23.6447743167,"c":23.6591220465,"v":556515.6481837246,"t":1723024800}
+{"o":23.6591220465,"h":23.7003556809,"l":23.3932582616,"c":23.538560831,"v":505352.2376472576,"t":1723028400}
+{"o":23.538560831,"h":23.8457556651,"l":23.4236575817,"c":23.7904850143,"v":514378.6183964652,"t":1723032000}
+{"o":23.7904850143,"h":23.9797440434,"l":23.4777719239,"c":23.5848001501,"v":654518.578966243,"t":1723035600}
+{"o":23.5848001501,"h":23.6940273856,"l":22.6621038329,"c":22.8187761451,"v":933168.963935341,"t":1723039200}
+{"o":22.8187761451,"h":23.1233268204,"l":22.6942228152,"c":23.0202689379,"v":719985.05531267,"t":1723042800}
+{"o":23.0202689379,"h":23.1865320297,"l":22.7319487073,"c":22.9401539457,"v":633336.9366832944,"t":1723046400}
+{"o":22.9401539457,"h":23.0237513001,"l":22.5416863108,"c":22.6606579771,"v":575778.916530398,"t":1723050000}
+{"o":22.6606579771,"h":22.7151985861,"l":22.1677722275,"c":22.2691653344,"v":679080.7582262987,"t":1723053600}
+{"o":22.2691653344,"h":22.4717025002,"l":22.0455532818,"c":22.203343864,"v":488092.1550038304,"t":1723057200}
+{"o":22.203343864,"h":22.6440068931,"l":22.0361592938,"c":22.4540035257,"v":653473.3040534315,"t":1723060800}
+{"o":22.4540035257,"h":22.8965643643,"l":22.3648316259,"c":22.7216052977,"v":453518.0850202573,"t":1723064400}
+{"o":22.7216052977,"h":22.7543893686,"l":22.0892069105,"c":22.6213991806,"v":528270.3215297064,"t":1723068000}
+{"o":22.6213991806,"h":22.7776749034,"l":22.3677209927,"c":22.4476981345,"v":345503.0210209818,"t":1723071600}
+{"o":22.4476981345,"h":22.6269979448,"l":21.9385200749,"c":22.3563988419,"v":524326.3432391885,"t":1723075200}
+{"o":22.3563988419,"h":23.7355189788,"l":22.2440050067,"c":23.7000107218,"v":905385.1594885354,"t":1723078800}
+{"o":23.7000107218,"h":24.1251487966,"l":23.6981490656,"c":24.0208610884,"v":652579.261079099,"t":1723082400}
+{"o":24.0208610884,"h":24.2489262327,"l":23.7452313846,"c":23.7532434877,"v":444551.5416773455,"t":1723086000}
+{"o":23.7532434877,"h":23.9565788528,"l":23.4940925345,"c":23.5483944374,"v":390436.8448275525,"t":1723089600}
+{"o":23.5483944374,"h":23.8268036474,"l":23.5322069693,"c":23.7296588048,"v":295087.0172079926,"t":1723093200}
+{"o":23.7296588048,"h":24.0085594794,"l":23.5689348532,"c":23.9145194715,"v":330852.3811270797,"t":1723096800}
+{"o":23.9145194715,"h":24.1314313261,"l":23.8135270799,"c":23.8355414944,"v":385621.3685732274,"t":1723100400}
+{"o":23.8355414944,"h":24.0302315893,"l":23.8074741087,"c":24.0029932459,"v":327299.0765504405,"t":1723104000}
+{"o":24.0029932459,"h":24.1563688884,"l":23.879368897,"c":23.9543927469,"v":337781.1200736884,"t":1723107600}
+{"o":23.9543927469,"h":23.9969180472,"l":23.7355482435,"c":23.8783119223,"v":376672.6581764172,"t":1723111200}
+{"o":23.8783119223,"h":24.0585794996,"l":23.8029946566,"c":23.9178254261,"v":316515.518482041,"t":1723114800}
+{"o":23.9178254261,"h":24.5899810784,"l":23.6668730395,"c":24.1606254894,"v":688440.4559511746,"t":1723118400}
+{"o":24.1606254894,"h":24.4982177011,"l":23.7118468943,"c":23.8986194328,"v":1008924.6315359727,"t":1723122000}
+{"o":23.8986194328,"h":24.9003383093,"l":23.8670522559,"c":24.7631383878,"v":928102.5931395048,"t":1723125600}
+{"o":24.7631383878,"h":24.9346983217,"l":24.5934699148,"c":24.9072008743,"v":673231.1579789629,"t":1723129200}
+{"o":24.9072008743,"h":25.2566034503,"l":24.6651779274,"c":24.6781160504,"v":803251.5644403084,"t":1723132800}
+{"o":24.6781160504,"h":24.7203596476,"l":24.3344922078,"c":24.3574848386,"v":633436.5272540833,"t":1723136400}
+{"o":24.3574848386,"h":24.5110726088,"l":24.2794568401,"c":24.3653027239,"v":469714.285785716,"t":1723140000}
+{"o":24.3653027239,"h":24.407442869,"l":24.0847533052,"c":24.1701474164,"v":409853.7248169985,"t":1723143600}
+{"o":24.1701474164,"h":24.2815804371,"l":24.1057374035,"c":24.1725578041,"v":355607.4781907595,"t":1723147200}
+{"o":24.1725578041,"h":24.9324084172,"l":24.1654049428,"c":24.8783709518,"v":486273.9016777956,"t":1723150800}
+{"o":24.8783709518,"h":25.1604474768,"l":24.3010858349,"c":25.0470179571,"v":831840.2306636655,"t":1723154400}
+{"o":25.0470179571,"h":25.3851984232,"l":24.9019811064,"c":25.3028744271,"v":759171.5979696579,"t":1723158000}
+{"o":25.3028744271,"h":25.3726743842,"l":24.9232939342,"c":25.0160364588,"v":615470.5120678343,"t":1723161600}
+{"o":25.0160364588,"h":25.1169623572,"l":24.8349354442,"c":24.87474373,"v":475516.1242120242,"t":1723165200}
+{"o":24.87474373,"h":24.9623605175,"l":24.5565642385,"c":24.5672226765,"v":350333.8047574583,"t":1723168800}
+{"o":24.5672226765,"h":24.8575999958,"l":24.5498745287,"c":24.6554523249,"v":309675.8266685245,"t":1723172400}
+{"o":24.6554523249,"h":24.6823045708,"l":24.1758651051,"c":24.2095352789,"v":312095.9358329926,"t":1723176000}
+{"o":24.2095352789,"h":24.4379982906,"l":24.1042359547,"c":24.3833781413,"v":272577.2458714918,"t":1723179600}
+{"o":24.3833781413,"h":24.5293738281,"l":24.2227597413,"c":24.4062584122,"v":285287.0505351506,"t":1723183200}
+{"o":24.4062584122,"h":24.6775900826,"l":24.4024689233,"c":24.4956511195,"v":295698.2539748398,"t":1723186800}
+{"o":24.4956511195,"h":24.7716154083,"l":24.4747648748,"c":24.7255462176,"v":260072.1258334737,"t":1723190400}
+{"o":24.7255462176,"h":24.7507009731,"l":24.3412347785,"c":24.4266764181,"v":271785.697631653,"t":1723194000}
+{"o":24.4266764181,"h":24.4435137958,"l":24.0969715343,"c":24.225425037,"v":342548.8295137613,"t":1723197600}
+{"o":24.225425037,"h":24.3438077143,"l":24.1092353345,"c":24.2959272278,"v":227556.2627432795,"t":1723201200}
+{"o":24.2959272278,"h":24.3121482128,"l":23.9584369711,"c":24.0948209949,"v":316969.7649747916,"t":1723204800}
+{"o":24.0948209949,"h":24.1790118212,"l":23.748259911,"c":24.0929615521,"v":555906.1667759442,"t":1723208400}
+{"o":24.0929615521,"h":24.4132653428,"l":23.4828713491,"c":23.8522655798,"v":811881.4617125535,"t":1723212000}
+{"o":23.8522655798,"h":23.9560334497,"l":23.437828765,"c":23.4439260053,"v":424692.3984917663,"t":1723215600}
+{"o":23.4439260053,"h":23.6935315171,"l":23.36455351,"c":23.6590531251,"v":399271.3738122701,"t":1723219200}
+{"o":23.6590531251,"h":23.9337909114,"l":23.5925417047,"c":23.746399232,"v":302141.5137925344,"t":1723222800}
+{"o":23.746399232,"h":23.8421977255,"l":23.5206780956,"c":23.8061155185,"v":329048.9046591462,"t":1723226400}
+{"o":23.8061155185,"h":23.9329017859,"l":23.7098680557,"c":23.8342840514,"v":249287.6971473108,"t":1723230000}
+{"o":23.8342840514,"h":23.9750113495,"l":23.7294900638,"c":23.7834301956,"v":345012.4956600206,"t":1723233600}
+{"o":23.7834301956,"h":23.9367674909,"l":23.5079068991,"c":23.9191338368,"v":364023.4324843824,"t":1723237200}
+{"o":23.9191338368,"h":24.1749340622,"l":23.6471027728,"c":24.1704633265,"v":455330.0650283815,"t":1723240800}
+{"o":24.1704633265,"h":24.4078743197,"l":23.8810675153,"c":24.2531752303,"v":437384.9345736763,"t":1723244400}
+{"o":24.2531752303,"h":24.631763771,"l":24.0014050858,"c":24.0295182752,"v":561160.1811575692,"t":1723248000}
+{"o":24.0295182752,"h":24.2777016588,"l":23.8593546323,"c":24.0041343493,"v":329170.3990815691,"t":1723251600}
+{"o":24.0041343493,"h":24.2364647256,"l":23.9413116356,"c":23.9582355665,"v":285365.1503751228,"t":1723255200}
+{"o":23.9582355665,"h":23.9975717754,"l":23.7873318337,"c":23.913786777,"v":284859.8649579692,"t":1723258800}
+{"o":23.913786777,"h":23.9345321871,"l":23.6130965807,"c":23.8151189467,"v":241499.4724579137,"t":1723262400}
+{"o":23.8151189467,"h":23.9730839025,"l":23.7146846991,"c":23.8905243644,"v":232230.5656576231,"t":1723266000}
+{"o":23.8905243644,"h":24.0431524143,"l":23.8709299993,"c":23.9792419633,"v":246960.7539907665,"t":1723269600}
+{"o":23.9792419633,"h":24.1157716413,"l":23.9216663292,"c":24.1157716413,"v":227696.4192734712,"t":1723273200}
+{"o":24.1157716413,"h":24.1765117442,"l":23.8371226493,"c":23.9141036396,"v":273348.8699470989,"t":1723276800}
+{"o":23.9141036396,"h":24.1310658562,"l":23.8312154098,"c":24.0088713475,"v":230840.5856914268,"t":1723280400}
+{"o":24.0088713475,"h":24.1078059236,"l":23.9291374868,"c":23.9525630823,"v":201068.4494084772,"t":1723284000}
+{"o":23.9525630823,"h":24.0585443749,"l":23.8817147902,"c":24.0270416899,"v":201682.1790931938,"t":1723287600}
+{"o":24.0270416899,"h":24.139698688,"l":23.955675011,"c":23.968856453,"v":213346.4829223844,"t":1723291200}
+{"o":23.968856453,"h":23.9795401194,"l":23.7137036212,"c":23.7345318045,"v":285633.9475381825,"t":1723294800}
+{"o":23.7345318045,"h":23.8794495747,"l":23.7029115072,"c":23.8500155096,"v":300405.0097229538,"t":1723298400}
+{"o":23.8500155096,"h":24.0607012386,"l":23.8059145256,"c":23.8914531729,"v":288308.9717422773,"t":1723302000}
+{"o":23.8914531729,"h":23.9461357561,"l":23.7372783614,"c":23.8201669298,"v":309349.4074836783,"t":1723305600}
+{"o":23.8201669298,"h":23.964520968,"l":23.7546582298,"c":23.937676865,"v":242333.6093668872,"t":1723309200}
+{"o":23.937676865,"h":24.0649287766,"l":23.895963826,"c":23.9001012997,"v":304721.1048139654,"t":1723312800}
+{"o":23.9001012997,"h":24.1011296467,"l":23.8231364794,"c":23.9732172543,"v":268336.2840796739,"t":1723316400}
+{"o":23.9732172543,"h":24.0333129852,"l":23.8564224789,"c":23.9563826155,"v":230933.7627395763,"t":1723320000}
+{"o":23.9563826155,"h":24.0689722384,"l":23.9532111927,"c":24.0413127465,"v":251154.9389918126,"t":1723323600}
+{"o":24.0413127465,"h":24.0735901028,"l":23.9608945362,"c":24.0048784749,"v":203436.0453971269,"t":1723327200}
+{"o":24.0048784749,"h":24.0048784749,"l":23.8359705001,"c":23.8991303287,"v":204227.3151234714,"t":1723330800}
+{"o":23.8991303287,"h":24.0615274635,"l":23.8399364542,"c":24.0097753687,"v":264189.2480733637,"t":1723334400}
+{"o":24.0097753687,"h":24.0980546321,"l":23.8968203728,"c":24.0764153942,"v":222064.7953488253,"t":1723338000}
+{"o":24.0764153942,"h":24.1251630823,"l":23.9780963681,"c":24.0144148965,"v":192617.6842458688,"t":1723341600}
+{"o":24.0144148965,"h":24.3515841396,"l":24.0139438957,"c":24.1566065391,"v":301793.7667171078,"t":1723345200}
+{"o":24.1566065391,"h":24.203228345,"l":24.0192264837,"c":24.0454265902,"v":263291.7930212732,"t":1723348800}
+{"o":24.0454265902,"h":24.1773124217,"l":24.0191871332,"c":24.1269280626,"v":161874.8299313433,"t":1723352400}
+{"o":24.1269280626,"h":24.1811097092,"l":24.0644872222,"c":24.1290005056,"v":178007.0480251346,"t":1723356000}
+{"o":24.1290005056,"h":24.3377612169,"l":24.1290005056,"c":24.3062715251,"v":198023.6138215238,"t":1723359600}
+{"o":24.3062715251,"h":24.3877057747,"l":24.2496426694,"c":24.2692974175,"v":210625.1223763311,"t":1723363200}
+{"o":24.2692974175,"h":24.5096613747,"l":24.0795266097,"c":24.1517826257,"v":288217.0694904824,"t":1723366800}
+{"o":24.1517826257,"h":24.2409000885,"l":24.0429477826,"c":24.0708406626,"v":238467.30704831,"t":1723370400}
+{"o":24.0708406626,"h":24.0903919386,"l":23.7423364701,"c":23.8434591111,"v":317574.6945006207,"t":1723374000}
+{"o":23.8434591111,"h":23.8659449171,"l":23.3516519184,"c":23.5095804252,"v":347473.3897570859,"t":1723377600}
+{"o":23.5095804252,"h":23.5747631608,"l":23.2505927513,"c":23.5149652719,"v":383157.8965238794,"t":1723381200}
+{"o":23.5149652719,"h":23.5363410695,"l":23.0613154977,"c":23.1599498124,"v":353666.4730198792,"t":1723384800}
+{"o":23.1599498124,"h":23.184300856,"l":22.8920491803,"c":23.074803705,"v":464273.0617823029,"t":1723388400}
+{"o":23.074803705,"h":23.1649735312,"l":22.9837004034,"c":23.0778583774,"v":322602.6958652801,"t":1723392000}
+{"o":23.0778583774,"h":23.2348213815,"l":22.934038774,"c":23.1329838322,"v":276845.9439600671,"t":1723395600}
+{"o":23.1329838322,"h":23.1521039453,"l":22.7919721685,"c":22.9578888811,"v":321980.7566385496,"t":1723399200}
+{"o":22.9578888811,"h":22.9578888811,"l":22.4575844837,"c":22.6004809128,"v":471489.2305686257,"t":1723402800}
+{"o":22.6004809128,"h":22.6233034761,"l":22.3059346833,"c":22.3257390766,"v":543195.4149632979,"t":1723406400}
+{"o":22.3257390766,"h":22.3880679574,"l":22.1462299454,"c":22.2536423791,"v":418579.0328987365,"t":1723410000}
+{"o":22.2536423791,"h":22.3959770745,"l":21.7234028044,"c":22.0576257044,"v":521295.4985655944,"t":1723413600}
+{"o":22.0576257044,"h":22.0613503993,"l":21.8609332922,"c":21.9599352577,"v":274720.7629612471,"t":1723417200}
+{"o":21.9599352577,"h":22.3059699345,"l":21.9054177258,"c":22.1410467213,"v":473404.1741541267,"t":1723420800}
+{"o":22.1410467213,"h":22.3584087499,"l":22.0688730794,"c":22.2612100616,"v":346465.5496213973,"t":1723424400}
+{"o":22.2612100616,"h":22.4075503799,"l":22.1416196984,"c":22.3836888996,"v":249630.2447038023,"t":1723428000}
+{"o":22.3836888996,"h":22.4668455587,"l":22.2027441798,"c":22.330131529,"v":248062.1087788462,"t":1723431600}
+{"o":22.330131529,"h":22.4052862278,"l":22.2411895658,"c":22.2697853856,"v":258654.199917647,"t":1723435200}
+{"o":22.2697853856,"h":22.3266482511,"l":22.0697653668,"c":22.2164671922,"v":215669.3451463149,"t":1723438800}
+{"o":22.2164671922,"h":22.2901555755,"l":22.0781867964,"c":22.2651043338,"v":251595.3201838415,"t":1723442400}
+{"o":22.2651043338,"h":22.7752442975,"l":22.0656893847,"c":22.6374800586,"v":537042.271245043,"t":1723446000}
+{"o":22.6374800586,"h":22.9594237922,"l":22.40296763,"c":22.4745723918,"v":489050.0835831352,"t":1723449600}
+{"o":22.4745723918,"h":22.626267704,"l":22.3617205268,"c":22.4068115696,"v":381794.3323080574,"t":1723453200}
+{"o":22.4068115696,"h":22.873811443,"l":22.2804526057,"c":22.8728039094,"v":384513.4126605657,"t":1723456800}
+{"o":22.8728039094,"h":23.3994659253,"l":22.8236373221,"c":23.3182922314,"v":561297.5316278393,"t":1723460400}
+{"o":23.3182922314,"h":23.3343614602,"l":23.0101118254,"c":23.1514778988,"v":436687.0529983793,"t":1723464000}
+{"o":23.1514778988,"h":23.2336024881,"l":22.3094174022,"c":22.3799527869,"v":529014.5607249507,"t":1723467600}
+{"o":22.3799527869,"h":23.3366465702,"l":22.1296035826,"c":23.1229456596,"v":904353.3081988121,"t":1723471200}
+{"o":23.1229456596,"h":23.273702351,"l":22.5728180992,"c":22.9027601855,"v":765023.6321309687,"t":1723474800}
+{"o":22.9027601855,"h":22.9920447707,"l":22.6247546474,"c":22.8068011719,"v":475714.5252200642,"t":1723478400}
+{"o":22.8068011719,"h":22.9211114635,"l":22.509072091,"c":22.5187628713,"v":354244.4383375635,"t":1723482000}
+{"o":22.5187628713,"h":22.7104050526,"l":22.1415367348,"c":22.1869010269,"v":475645.9311594023,"t":1723485600}
+{"o":22.1869010269,"h":22.4397755158,"l":22.1861931777,"c":22.2988010997,"v":377750.8881392337,"t":1723489200}
+{"o":22.2988010997,"h":22.5334504642,"l":22.205738319,"c":22.2476809189,"v":353374.0288108973,"t":1723492800}
+{"o":22.2476809189,"h":22.3975879489,"l":22.0044050232,"c":22.2645247214,"v":469628.4288956801,"t":1723496400}
+{"o":22.2645247214,"h":22.4478904841,"l":22.232830862,"c":22.3562934254,"v":299540.2279154685,"t":1723500000}
+{"o":22.3562934254,"h":22.8764051262,"l":22.3503422439,"c":22.6945668875,"v":469112.5284704836,"t":1723503600}
+{"o":22.6945668875,"h":22.8561257832,"l":22.5872475393,"c":22.7601144204,"v":599685.0397913849,"t":1723507200}
+{"o":22.7601144204,"h":22.8117350219,"l":22.5450720733,"c":22.7989298053,"v":402497.2953017434,"t":1723510800}
+{"o":22.7989298053,"h":22.7992150037,"l":22.4211934226,"c":22.5986296613,"v":361156.3873542718,"t":1723514400}
+{"o":22.5986296613,"h":22.6118046501,"l":22.1729234817,"c":22.2918650721,"v":489707.0293514878,"t":1723518000}
+{"o":22.2918650721,"h":22.5012862074,"l":22.1848795638,"c":22.479074924,"v":298243.4976973277,"t":1723521600}
+{"o":22.479074924,"h":22.662950953,"l":22.3931097946,"c":22.6124367974,"v":239370.4200190219,"t":1723525200}
+{"o":22.6124367974,"h":22.7715382592,"l":22.4289440431,"c":22.7294870337,"v":250854.5839583043,"t":1723528800}
+{"o":22.7294870337,"h":22.811920403,"l":22.6390176624,"c":22.6438536124,"v":220575.683049038,"t":1723532400}
+{"o":22.6438536124,"h":22.7098087957,"l":22.4081466877,"c":22.5662886912,"v":298595.4350558223,"t":1723536000}
+{"o":22.5662886912,"h":22.5820434048,"l":22.3120362753,"c":22.4386693601,"v":304045.0567159523,"t":1723539600}
+{"o":22.4386693601,"h":22.512439741,"l":22.2248125528,"c":22.4380839159,"v":302272.4422511017,"t":1723543200}
+{"o":22.4380839159,"h":22.6692133171,"l":22.3780283075,"c":22.6236397363,"v":270513.098894283,"t":1723546800}
+{"o":22.6236397363,"h":22.8572523585,"l":22.526876015,"c":22.6942939131,"v":506351.126961778,"t":1723550400}
+{"o":22.6942939131,"h":22.9090547064,"l":22.5925059733,"c":22.8400185006,"v":397259.4498717036,"t":1723554000}
+{"o":22.8400185006,"h":22.8964020932,"l":22.4561305911,"c":22.721513302,"v":432409.8640650398,"t":1723557600}
+{"o":22.721513302,"h":22.7575767913,"l":22.5353117766,"c":22.6691796613,"v":342003.623725967,"t":1723561200}
+{"o":22.6691796613,"h":23.1834492647,"l":22.6323254652,"c":23.1715673684,"v":488451.9401003074,"t":1723564800}
+{"o":23.1715673684,"h":23.2441397643,"l":22.8820277703,"c":23.0020201139,"v":486892.1869858429,"t":1723568400}
+{"o":23.0020201139,"h":23.0198468224,"l":22.7189728792,"c":22.7620113533,"v":398185.0375624052,"t":1723572000}
+{"o":22.7620113533,"h":22.8188923492,"l":22.4826804067,"c":22.7382213542,"v":399584.6944118791,"t":1723575600}
+{"o":22.7382213542,"h":22.7974795701,"l":22.6079516683,"c":22.6426762663,"v":279673.3415796485,"t":1723579200}
+{"o":22.6426762663,"h":22.9431765334,"l":22.622936442,"c":22.9289106357,"v":317696.5127708953,"t":1723582800}
+{"o":22.9289106357,"h":22.9417723259,"l":22.7266945136,"c":22.8252207363,"v":299956.93169856,"t":1723586400}
+{"o":22.8252207363,"h":22.8919103759,"l":22.6858202018,"c":22.7567047155,"v":265360.3189771445,"t":1723590000}
+{"o":22.7567047155,"h":22.8495608742,"l":22.6457249823,"c":22.6473755128,"v":312107.2462394388,"t":1723593600}
+{"o":22.6473755128,"h":22.7091570543,"l":22.2856502712,"c":22.3504906554,"v":307464.6362274188,"t":1723597200}
+{"o":22.3504906554,"h":22.5096261379,"l":22.3046649737,"c":22.5008927638,"v":252697.2947684522,"t":1723600800}
+{"o":22.5008927638,"h":22.6848722306,"l":22.4348638191,"c":22.5229425213,"v":289710.8153084797,"t":1723604400}
+{"o":22.5229425213,"h":22.5521159264,"l":22.4077183601,"c":22.4406423079,"v":284281.4993050692,"t":1723608000}
+{"o":22.4406423079,"h":22.593912075,"l":22.4041414478,"c":22.4642026297,"v":235237.0698066413,"t":1723611600}
+{"o":22.4642026297,"h":22.5942699141,"l":22.3677459729,"c":22.5383116215,"v":236739.1690268209,"t":1723615200}
+{"o":22.5383116215,"h":22.6127680007,"l":22.4727090997,"c":22.6127680007,"v":205878.9194348489,"t":1723618800}
+{"o":22.6127680007,"h":22.6397787609,"l":22.4737666549,"c":22.5981187483,"v":222873.0100709017,"t":1723622400}
+{"o":22.5981187483,"h":22.7332866601,"l":22.5677487797,"c":22.7053501232,"v":221319.7461486761,"t":1723626000}
+{"o":22.7053501232,"h":22.9754444282,"l":22.7035892234,"c":22.7944672791,"v":271749.0485813072,"t":1723629600}
+{"o":22.7944672791,"h":23.1242358544,"l":22.7422019241,"c":22.9701350139,"v":334362.7362754208,"t":1723633200}
+{"o":22.9701350139,"h":23.6097099909,"l":22.8722528388,"c":23.271963506,"v":763055.4602581076,"t":1723636800}
+{"o":23.271963506,"h":23.4690747093,"l":22.7574047832,"c":22.8383723099,"v":790650.6573425388,"t":1723640400}
+{"o":22.8383723099,"h":22.9189914331,"l":22.5604828092,"c":22.75813814,"v":735361.7118872239,"t":1723644000}
+{"o":22.75813814,"h":22.8521459102,"l":22.4368925064,"c":22.764653896,"v":592816.83002012,"t":1723647600}
+{"o":22.764653896,"h":22.8418866695,"l":22.3391395605,"c":22.4879385223,"v":654371.7945589782,"t":1723651200}
+{"o":22.4879385223,"h":22.567816589,"l":22.3993832135,"c":22.4293604541,"v":452915.2507312784,"t":1723654800}
+{"o":22.4293604541,"h":22.5367021661,"l":22.301954304,"c":22.4170669876,"v":314551.9520169935,"t":1723658400}
+{"o":22.4170669876,"h":22.4536017614,"l":22.3085587249,"c":22.3818451253,"v":302736.4867382921,"t":1723662000}
+{"o":22.3818451253,"h":22.4472059166,"l":22.343923924,"c":22.3766506057,"v":245703.4159279215,"t":1723665600}
+{"o":22.3766506057,"h":22.4183703941,"l":22.2837787658,"c":22.3181294529,"v":202049.4074258863,"t":1723669200}
+{"o":22.3181294529,"h":22.3944207914,"l":22.0446917139,"c":22.3934885491,"v":334655.5004216272,"t":1723672800}
+{"o":22.3934885491,"h":22.4020386273,"l":22.2910611856,"c":22.2910611856,"v":207914.7024261145,"t":1723676400}
+{"o":22.2910611856,"h":22.5470832275,"l":22.2909597815,"c":22.4784117933,"v":249848.9645681822,"t":1723680000}
+{"o":22.4784117933,"h":22.5576814411,"l":22.3591626273,"c":22.382489176,"v":240348.6929557579,"t":1723683600}
+{"o":22.382489176,"h":22.5331745326,"l":22.2075596893,"c":22.4378877082,"v":377812.3434252733,"t":1723687200}
+{"o":22.4378877082,"h":22.5235229519,"l":22.4068418322,"c":22.4439759285,"v":233435.4171799276,"t":1723690800}
+{"o":22.4439759285,"h":22.4721920502,"l":22.2759275931,"c":22.4392074079,"v":346974.0478407822,"t":1723694400}
+{"o":22.4392074079,"h":22.4705778965,"l":22.1326800596,"c":22.1789393052,"v":249059.7433627953,"t":1723698000}
+{"o":22.1789393052,"h":22.2148258796,"l":21.8549987418,"c":22.0141759999,"v":321768.3362038724,"t":1723701600}
+{"o":22.0141759999,"h":22.1285094196,"l":21.8864501766,"c":22.093746114,"v":239043.6340060426,"t":1723705200}
+{"o":22.093746114,"h":22.2030531665,"l":21.9780935117,"c":22.2030531665,"v":229252.0005374638,"t":1723708800}
+{"o":22.2030531665,"h":22.2618490773,"l":22.0427585388,"c":22.0530966688,"v":233481.9833678469,"t":1723712400}
+{"o":22.0530966688,"h":22.0921361628,"l":21.9158994549,"c":21.9759683809,"v":307973.0991564019,"t":1723716000}
+{"o":21.9759683809,"h":22.2508300749,"l":21.9759683809,"c":22.2104986393,"v":261376.8192219177,"t":1723719600}
+{"o":22.2104986393,"h":22.5838614369,"l":22.1111749188,"c":22.1582423917,"v":490609.2636705748,"t":1723723200}
+{"o":22.1582423917,"h":22.5226849371,"l":22.0527578099,"c":22.4901714942,"v":453352.8729400881,"t":1723726800}
+{"o":22.4901714942,"h":22.7267205561,"l":22.3615843716,"c":22.4955648642,"v":432356.6179292105,"t":1723730400}
+{"o":22.4955648642,"h":22.6963540816,"l":22.3948534324,"c":22.6496245621,"v":376378.7640638482,"t":1723734000}
+{"o":22.6496245621,"h":22.9044775463,"l":22.5779480171,"c":22.6353149608,"v":339120.3535784926,"t":1723737600}
+{"o":22.6353149608,"h":22.6398375532,"l":22.2182376878,"c":22.2221585969,"v":358625.1238669393,"t":1723741200}
+{"o":22.2221585969,"h":22.2265551299,"l":21.3397831808,"c":21.5131774668,"v":833128.6853978994,"t":1723744800}
+{"o":21.5131774668,"h":21.8033654399,"l":21.3252080825,"c":21.7213915368,"v":659706.981856306,"t":1723748400}
+{"o":21.7213915368,"h":21.8030883991,"l":21.5141709762,"c":21.7861126709,"v":414500.0406964268,"t":1723752000}
+{"o":21.7861126709,"h":22.007173962,"l":21.7044560285,"c":22.007173962,"v":535127.0572965679,"t":1723755600}
+{"o":22.007173962,"h":22.4850133796,"l":21.8681198825,"c":22.2972940169,"v":491849.4703088053,"t":1723759200}
+{"o":22.2972940169,"h":22.3564029414,"l":22.1006349593,"c":22.125820399,"v":269409.3267102955,"t":1723762800}
+{"o":22.125820399,"h":22.1604142051,"l":21.9866287234,"c":22.0153554887,"v":267087.2768658497,"t":1723766400}
+{"o":22.0153554887,"h":22.123435647,"l":21.8298139848,"c":22.0236159038,"v":239079.3275907771,"t":1723770000}
+{"o":22.0236159038,"h":22.4021877214,"l":21.8931158032,"c":22.210372727,"v":376537.7137502898,"t":1723773600}
+{"o":22.210372727,"h":22.2257005146,"l":21.9960095456,"c":22.0292812491,"v":305004.4677149808,"t":1723777200}
+{"o":22.0292812491,"h":22.1192192324,"l":21.9656959293,"c":22.1063648931,"v":192383.1769833103,"t":1723780800}
+{"o":22.1063648931,"h":22.2192158371,"l":22.0585261355,"c":22.1929410828,"v":210455.8313697536,"t":1723784400}
+{"o":22.1929410828,"h":22.4673056725,"l":22.1603619607,"c":22.3869383668,"v":256190.9161806819,"t":1723788000}
+{"o":22.3869383668,"h":22.4451595406,"l":22.3173071912,"c":22.4240828203,"v":198815.3185218101,"t":1723791600}
+{"o":22.4240828203,"h":22.4778792234,"l":22.256950313,"c":22.2938326,"v":240302.3041762762,"t":1723795200}
+{"o":22.2938326,"h":22.4062789016,"l":22.2604267963,"c":22.4017339287,"v":202176.3433286303,"t":1723798800}
+{"o":22.4017339287,"h":22.4017339287,"l":22.1564779872,"c":22.2657973197,"v":218618.8301155536,"t":1723802400}
+{"o":22.2657973197,"h":22.3339281681,"l":22.0178049296,"c":22.0298143371,"v":511300.7437895581,"t":1723806000}
+{"o":22.0298143371,"h":22.1311647853,"l":21.5451340511,"c":21.5951118897,"v":482979.7605135218,"t":1723809600}
+{"o":21.5951118897,"h":22.1232336008,"l":21.5545707902,"c":21.7719539553,"v":605775.1085977211,"t":1723813200}
+{"o":21.7719539553,"h":21.8353512968,"l":21.3684475117,"c":21.4704768394,"v":611777.811088805,"t":1723816800}
+{"o":21.4704768394,"h":21.6041555805,"l":21.1524346533,"c":21.3967402353,"v":508277.9057490929,"t":1723820400}
+{"o":21.3967402353,"h":21.6891257452,"l":21.3296186919,"c":21.4710570907,"v":432309.2251019707,"t":1723824000}
+{"o":21.4710570907,"h":21.7016754169,"l":21.1278782225,"c":21.6586092403,"v":436567.1031162327,"t":1723827600}
+{"o":21.6586092403,"h":21.8190333936,"l":21.4962225912,"c":21.6238063571,"v":404142.832500729,"t":1723831200}
+{"o":21.6238063571,"h":21.9497718633,"l":21.6238063571,"c":21.8603684022,"v":377940.204765413,"t":1723834800}
+{"o":21.8603684022,"h":22.0197176716,"l":21.7991109126,"c":21.8004815044,"v":269537.3798410872,"t":1723838400}
+{"o":21.8004815044,"h":21.8999136873,"l":21.6499017229,"c":21.7064265097,"v":283308.2643661425,"t":1723842000}
+{"o":21.7064265097,"h":21.7651411485,"l":21.639113393,"c":21.6635745212,"v":223302.9821972017,"t":1723845600}
+{"o":21.6635745212,"h":21.6776495329,"l":21.556402008,"c":21.5657720548,"v":199784.0941518406,"t":1723849200}
+{"o":21.5657720548,"h":21.6124553314,"l":21.3554147771,"c":21.5591957076,"v":263391.0481672903,"t":1723852800}
+{"o":21.5591957076,"h":21.713343189,"l":21.5205347207,"c":21.6242001033,"v":199801.3951593961,"t":1723856400}
+{"o":21.6242001033,"h":21.7707911278,"l":21.6010465149,"c":21.6690079258,"v":191942.3932586313,"t":1723860000}
+{"o":21.6690079258,"h":21.6969385525,"l":21.4389584257,"c":21.5394924681,"v":205356.9667069556,"t":1723863600}
+{"o":21.5394924681,"h":21.6370883341,"l":21.5097905445,"c":21.6228158574,"v":167631.053642143,"t":1723867200}
+{"o":21.6228158574,"h":21.6721295483,"l":21.5637156656,"c":21.6459498322,"v":166803.0296508198,"t":1723870800}
+{"o":21.6459498322,"h":21.6842221332,"l":21.5329103832,"c":21.5691003648,"v":172719.9867041387,"t":1723874400}
+{"o":21.5691003648,"h":21.6401932415,"l":21.5008330552,"c":21.6401932415,"v":200227.0784239083,"t":1723878000}
+{"o":21.6401932415,"h":21.6485475098,"l":21.5538529435,"c":21.6439427521,"v":166125.6678030304,"t":1723881600}
+{"o":21.6439427521,"h":21.742453255,"l":21.5738250321,"c":21.6565910034,"v":184968.3857972419,"t":1723885200}
+{"o":21.6565910034,"h":21.682635796,"l":21.4734861382,"c":21.4905494118,"v":187602.8488083993,"t":1723888800}
+{"o":21.4905494118,"h":21.6461072634,"l":21.4281107194,"c":21.5958748237,"v":182500.0037260181,"t":1723892400}
+{"o":21.5958748237,"h":21.6963951922,"l":21.5536702791,"c":21.6706631118,"v":206054.6017413831,"t":1723896000}
+{"o":21.6706631118,"h":21.8491500154,"l":21.6410996927,"c":21.6855403095,"v":283944.5748635314,"t":1723899600}
+{"o":21.6855403095,"h":21.8987777588,"l":21.6628339078,"c":21.8981832854,"v":271364.2137496423,"t":1723903200}
+{"o":21.8981832854,"h":21.9819530744,"l":21.7380553518,"c":21.7496483938,"v":293157.5347229561,"t":1723906800}
+{"o":21.7496483938,"h":21.9372256274,"l":21.7430351683,"c":21.9090672388,"v":253072.7289508752,"t":1723910400}
+{"o":21.9090672388,"h":21.984849938,"l":21.7817894434,"c":21.7902968589,"v":210612.7435523907,"t":1723914000}
+{"o":21.7902968589,"h":21.8233881335,"l":21.7226678084,"c":21.7995448722,"v":173030.6104554515,"t":1723917600}
+{"o":21.7995448722,"h":21.9230479829,"l":21.7690858512,"c":21.8890599614,"v":150467.1535444622,"t":1723921200}
+{"o":21.8890599614,"h":21.929742431,"l":21.8397645948,"c":21.8698365538,"v":149024.2632962604,"t":1723924800}
+{"o":21.8698365538,"h":21.9167002066,"l":21.819668094,"c":21.9112438985,"v":152193.9431259618,"t":1723928400}
+{"o":21.9112438985,"h":22.0050832495,"l":21.9112438985,"c":21.9572354563,"v":225780.6052634044,"t":1723932000}
+{"o":21.9572354563,"h":22.0261433547,"l":21.9279907723,"c":22.0143598604,"v":175336.2578067102,"t":1723935600}
+{"o":22.0143598604,"h":22.2044905656,"l":21.9308165198,"c":22.1334827767,"v":239674.8426813464,"t":1723939200}
+{"o":22.1334827767,"h":22.1534493892,"l":21.8905898196,"c":21.9144032304,"v":328909.6800368673,"t":1723942800}
+{"o":21.9144032304,"h":22.2030893321,"l":21.8747106011,"c":22.1627133818,"v":262676.3227622209,"t":1723946400}
+{"o":22.1627133818,"h":22.2285336973,"l":21.89110408,"c":21.902697613,"v":228300.772536424,"t":1723950000}
+{"o":21.902697613,"h":21.9645969379,"l":21.8103272264,"c":21.9101835148,"v":198137.8142393677,"t":1723953600}
+{"o":21.9101835148,"h":22.0006235846,"l":21.8681025559,"c":21.9069411677,"v":180717.629972701,"t":1723957200}
+{"o":21.9069411677,"h":22.0089813,"l":21.8876373675,"c":21.9885508753,"v":185621.9326616131,"t":1723960800}
+{"o":21.9885508753,"h":22.0258702826,"l":21.9162161081,"c":21.965186423,"v":169823.5758776989,"t":1723964400}
+{"o":21.965186423,"h":22.0152744,"l":21.920872163,"c":22.0152744,"v":159333.5817633811,"t":1723968000}
+{"o":22.0152744,"h":22.200093028,"l":21.9961939579,"c":22.1754256597,"v":185692.3855529027,"t":1723971600}
+{"o":22.1754256597,"h":22.7158213491,"l":22.1742236121,"c":22.3375489433,"v":410602.7881806777,"t":1723975200}
+{"o":22.3375489433,"h":22.4344752628,"l":22.2794156095,"c":22.4344752628,"v":193046.7507335479,"t":1723978800}
+{"o":22.4344752628,"h":22.7032923698,"l":22.3380816173,"c":22.5726818035,"v":281730.1519471255,"t":1723982400}
+{"o":22.5726818035,"h":22.7553830603,"l":22.4652378743,"c":22.4815730675,"v":239736.9808563516,"t":1723986000}
+{"o":22.4815730675,"h":22.6263788951,"l":22.4756527902,"c":22.5104488582,"v":245948.9224858459,"t":1723989600}
+{"o":22.5104488582,"h":22.6558681914,"l":22.4610022075,"c":22.6033789859,"v":205418.743344703,"t":1723993200}
+{"o":22.6033789859,"h":22.7446115532,"l":22.5463794327,"c":22.6624318178,"v":239424.4815929528,"t":1723996800}
+{"o":22.6624318178,"h":22.6899123761,"l":22.3971029502,"c":22.4198711357,"v":276476.3315869023,"t":1724000400}
+{"o":22.4198711357,"h":22.592300589,"l":22.3909573687,"c":22.5844290052,"v":228115.1862129092,"t":1724004000}
+{"o":22.5844290052,"h":22.7354204171,"l":22.5612808887,"c":22.7211449506,"v":200104.8299918784,"t":1724007600}
+{"o":22.7211449506,"h":22.8133678181,"l":22.6569864522,"c":22.7508489909,"v":197016.4881697852,"t":1724011200}
+{"o":22.7508489909,"h":22.7612699571,"l":22.4656258889,"c":22.5007315955,"v":270956.0169460805,"t":1724014800}
+{"o":22.5007315955,"h":22.6015109765,"l":22.4214218814,"c":22.4271175372,"v":285897.142766238,"t":1724018400}
+{"o":22.4271175372,"h":22.472728424,"l":22.0393071457,"c":22.0943271335,"v":379333.4446890511,"t":1724022000}
+{"o":22.0943271335,"h":22.2570402701,"l":22.0019744155,"c":22.0354457975,"v":405980.640760825,"t":1724025600}
+{"o":22.0354457975,"h":22.1678889864,"l":21.9640792643,"c":22.0408959044,"v":256692.0610130324,"t":1724029200}
+{"o":22.0408959044,"h":22.1692909839,"l":21.9667615899,"c":22.1347422869,"v":189296.6283746667,"t":1724032800}
+{"o":22.1347422869,"h":22.243027646,"l":22.0851729061,"c":22.218636199,"v":203861.395121807,"t":1724036400}
+{"o":22.218636199,"h":22.2465986655,"l":22.1180294585,"c":22.2070820969,"v":229542.5247528141,"t":1724040000}
+{"o":22.2070820969,"h":22.2408377825,"l":22.0159227983,"c":22.0675156809,"v":234809.3108280189,"t":1724043600}
+{"o":22.0675156809,"h":22.2630296496,"l":22.0077316571,"c":22.1626928363,"v":254875.512447405,"t":1724047200}
+{"o":22.1626928363,"h":22.2645070601,"l":22.0687123727,"c":22.075035785,"v":184828.0502932548,"t":1724050800}
+{"o":22.075035785,"h":22.1632985148,"l":22.0508654071,"c":22.1296777956,"v":204812.3676436503,"t":1724054400}
+{"o":22.1296777956,"h":22.2391407346,"l":21.8580480357,"c":21.8722087007,"v":234390.8875496381,"t":1724058000}
+{"o":21.8722087007,"h":21.9761973163,"l":21.7759682273,"c":21.9026543227,"v":297855.0983937904,"t":1724061600}
+{"o":21.9026543227,"h":22.1037461808,"l":21.8376026847,"c":22.0843191467,"v":233054.6195376532,"t":1724065200}
+{"o":22.0843191467,"h":22.2322023471,"l":22.0254578214,"c":22.2138818815,"v":262523.2546584248,"t":1724068800}
+{"o":22.2138818815,"h":22.4423137289,"l":22.0912749301,"c":22.1523022025,"v":398065.1187036546,"t":1724072400}
+{"o":22.1523022025,"h":22.3889814928,"l":21.9820442398,"c":22.3703350624,"v":359772.4853786549,"t":1724076000}
+{"o":22.3703350624,"h":22.4178566382,"l":22.2920832901,"c":22.3248557405,"v":306319.8516242394,"t":1724079600}
+{"o":22.3248557405,"h":22.3940553823,"l":22.1894556669,"c":22.3639127647,"v":330370.487589531,"t":1724083200}
+{"o":22.3639127647,"h":22.6768430956,"l":22.2115071271,"c":22.2945826773,"v":497924.0399353461,"t":1724086800}
+{"o":22.2945826773,"h":22.4359296192,"l":22.1617049616,"c":22.2739588962,"v":324560.5002525045,"t":1724090400}
+{"o":22.2739588962,"h":22.286378543,"l":22.1230942307,"c":22.1780706508,"v":258545.2436079178,"t":1724094000}
+{"o":22.1780706508,"h":22.3748400922,"l":22.1440618111,"c":22.2454894938,"v":336069.9393565464,"t":1724097600}
+{"o":22.2454894938,"h":22.3504912969,"l":22.2093836219,"c":22.2761715777,"v":201115.4902659701,"t":1724101200}
+{"o":22.2761715777,"h":22.4052126122,"l":22.1557505892,"c":22.2843421396,"v":234801.7132147256,"t":1724104800}
+{"o":22.2843421396,"h":22.4259392269,"l":22.1783527362,"c":22.3864536876,"v":276621.2466361855,"t":1724108400}
+{"o":22.3864536876,"h":22.8000884898,"l":22.2553751059,"c":22.734699519,"v":443428.5684465326,"t":1724112000}
+{"o":22.734699519,"h":22.9420900234,"l":22.5354900081,"c":22.6222841805,"v":357291.0157344793,"t":1724115600}
+{"o":22.6222841805,"h":22.6427757222,"l":22.4839616822,"c":22.5589593559,"v":259871.7654636345,"t":1724119200}
+{"o":22.5589593559,"h":22.6240924774,"l":22.5218986711,"c":22.5942357747,"v":252175.7742753648,"t":1724122800}
+{"o":22.5942357747,"h":22.8861388145,"l":22.5654989029,"c":22.8189487386,"v":256783.4952178384,"t":1724126400}
+{"o":22.8189487386,"h":23.0908225652,"l":22.8006774184,"c":22.9021480105,"v":385822.0687220622,"t":1724130000}
+{"o":22.9021480105,"h":22.9265970208,"l":22.773060532,"c":22.8212846085,"v":206304.6299531233,"t":1724133600}
+{"o":22.8212846085,"h":22.8920916738,"l":22.7985124947,"c":22.8736545874,"v":211015.2965604429,"t":1724137200}
+{"o":22.8736545874,"h":22.9197560994,"l":22.6537489994,"c":22.6861424429,"v":223634.6813666025,"t":1724140800}
+{"o":22.6861424429,"h":22.7965850679,"l":22.670532599,"c":22.7370364298,"v":165714.8271289272,"t":1724144400}
+{"o":22.7370364298,"h":22.7555725135,"l":22.6678573956,"c":22.6804743488,"v":181124.5888775841,"t":1724148000}
+{"o":22.6804743488,"h":22.7162576262,"l":22.528498531,"c":22.5598467181,"v":247420.3052099394,"t":1724151600}
+{"o":22.5598467181,"h":22.6804381716,"l":22.5443844743,"c":22.6500323597,"v":220462.7735257144,"t":1724155200}
+{"o":22.6500323597,"h":22.7186396315,"l":22.5032954775,"c":22.6612201696,"v":291935.2028710779,"t":1724158800}
+{"o":22.6612201696,"h":22.6801331657,"l":22.103504232,"c":22.1120216276,"v":493390.8925113332,"t":1724162400}
+{"o":22.1120216276,"h":22.1554857811,"l":21.877385382,"c":22.0332704102,"v":479984.5919516024,"t":1724166000}
+{"o":22.0332704102,"h":22.1651144107,"l":21.9750660593,"c":22.1190256318,"v":313715.3330888768,"t":1724169600}
+{"o":22.1190256318,"h":22.2609162488,"l":22.0979056239,"c":22.237777071,"v":243592.5489455799,"t":1724173200}
+{"o":22.237777071,"h":22.3404123913,"l":22.1723964115,"c":22.2554001432,"v":266296.9970637382,"t":1724176800}
+{"o":22.2554001432,"h":22.3829100405,"l":22.2238299853,"c":22.3314707636,"v":197947.3252939531,"t":1724180400}
+{"o":22.3314707636,"h":22.4179833933,"l":22.2565758612,"c":22.2568819398,"v":205603.3516433509,"t":1724184000}
+{"o":22.2568819398,"h":22.2673761184,"l":22.1086450623,"c":22.200048127,"v":188666.7020045144,"t":1724187600}
+{"o":22.200048127,"h":22.2718626032,"l":22.162878015,"c":22.2178768564,"v":170740.003564021,"t":1724191200}
+{"o":22.2178768564,"h":22.236546549,"l":22.0594265773,"c":22.0664544089,"v":155574.2543412579,"t":1724194800}
+{"o":22.0664544089,"h":22.1749474897,"l":21.9900995598,"c":21.998907682,"v":189357.3314637896,"t":1724198400}
+{"o":21.998907682,"h":22.1339427684,"l":21.960749448,"c":22.1097189204,"v":231689.2859081534,"t":1724202000}
+{"o":22.1097189204,"h":22.1957054757,"l":22.0734622573,"c":22.1589918355,"v":136119.4597298515,"t":1724205600}
+{"o":22.1589918355,"h":22.1705353469,"l":22.0255803439,"c":22.1126076027,"v":117454.7725199071,"t":1724209200}
+{"o":22.1126076027,"h":22.1572601121,"l":22.0631677547,"c":22.1420120558,"v":118311.737242887,"t":1724212800}
+{"o":22.1420120558,"h":22.2466874689,"l":22.1095584657,"c":22.2250407422,"v":118761.3903801278,"t":1724216400}
+{"o":22.2250407422,"h":22.2758104559,"l":22.2108309712,"c":22.2424680261,"v":148013.4396603325,"t":1724220000}
+{"o":22.2424680261,"h":22.3145882201,"l":22.1283238061,"c":22.2139802348,"v":163881.9271417019,"t":1724223600}
+{"o":22.2139802348,"h":22.2649171694,"l":22.0122014192,"c":22.0517321635,"v":174339.5039488855,"t":1724227200}
+{"o":22.0517321635,"h":22.0688069805,"l":21.8593941798,"c":21.9491216228,"v":155049.7921752891,"t":1724230800}
+{"o":21.9491216228,"h":22.0700799726,"l":21.9107497009,"c":22.0435886912,"v":145394.8182038531,"t":1724234400}
+{"o":22.0435886912,"h":22.0668447322,"l":21.9107493752,"c":21.921888243,"v":147905.2918807068,"t":1724238000}
+{"o":21.921888243,"h":21.9967892249,"l":21.7987008672,"c":21.9133150573,"v":156916.0781266927,"t":1724241600}
+{"o":21.9133150573,"h":21.9569383233,"l":21.5162556334,"c":21.9114010939,"v":344023.5420015124,"t":1724245200}
+{"o":21.9114010939,"h":22.1004567473,"l":21.5929042077,"c":21.698520437,"v":597276.8466477736,"t":1724248800}
+{"o":21.698520437,"h":21.8413593799,"l":21.5903865291,"c":21.7676253362,"v":378797.2163536851,"t":1724252400}
+{"o":21.7676253362,"h":21.9217503909,"l":21.6679783848,"c":21.9134646764,"v":248123.0238503182,"t":1724256000}
+{"o":21.9134646764,"h":22.0400954003,"l":21.864720563,"c":21.9433152091,"v":241934.2321690525,"t":1724259600}
+{"o":21.9433152091,"h":22.194392024,"l":21.9088146158,"c":22.1406700152,"v":331160.0874813377,"t":1724263200}
+{"o":22.1406700152,"h":22.2915168882,"l":22.0553402449,"c":22.2557849255,"v":302994.2563656674,"t":1724266800}
+{"o":22.2557849255,"h":22.3985574968,"l":22.1210472703,"c":22.1941109109,"v":335475.564271929,"t":1724270400}
+{"o":22.1941109109,"h":22.3292903295,"l":22.1304111703,"c":22.2817614068,"v":283546.6535597511,"t":1724274000}
+{"o":22.2817614068,"h":22.3183069745,"l":22.1683152576,"c":22.1733893959,"v":218776.7531043811,"t":1724277600}
+{"o":22.1733893959,"h":22.2510164315,"l":22.0462688088,"c":22.1522377561,"v":214916.7575623551,"t":1724281200}
+{"o":22.1522377561,"h":22.2219559039,"l":22.0979512855,"c":22.1032229141,"v":232744.3745476091,"t":1724284800}
+{"o":22.1032229141,"h":22.2189800983,"l":22.0893093854,"c":22.1888095288,"v":224838.6880511141,"t":1724288400}
+{"o":22.1888095288,"h":22.2025038163,"l":21.8281304132,"c":21.9535632621,"v":238364.6826657567,"t":1724292000}
+{"o":21.9535632621,"h":22.0132201889,"l":21.8950019038,"c":21.9932685601,"v":164112.7703244295,"t":1724295600}
+{"o":21.9932685601,"h":22.0724934893,"l":21.9394691713,"c":22.0556288814,"v":143559.021355348,"t":1724299200}
+{"o":22.0556288814,"h":22.0806876453,"l":22.0116541427,"c":22.0624450129,"v":124576.9023420644,"t":1724302800}
+{"o":22.0624450129,"h":22.1529131963,"l":22.045304894,"c":22.1440719068,"v":135747.2906365074,"t":1724306400}
+{"o":22.1440719068,"h":22.28299278,"l":22.0937302345,"c":22.2329622308,"v":159690.8156530841,"t":1724310000}
+{"o":22.2329622308,"h":22.2800273433,"l":22.1820528911,"c":22.2127400675,"v":158957.9071141001,"t":1724313600}
+{"o":22.2127400675,"h":22.219465073,"l":22.1307297219,"c":22.1775055408,"v":153948.2956110118,"t":1724317200}
+{"o":22.1775055408,"h":22.387029877,"l":20.458969732,"c":20.7463186644,"v":206774.1929789308,"t":1724320800}
+{"o":20.7463186644,"h":20.8701154541,"l":20.569150904,"c":20.8376614302,"v":263203.0939153363,"t":1724324400}
+{"o":20.8376614302,"h":20.8941433148,"l":20.6145044603,"c":20.6492638642,"v":434027.7246425626,"t":1724328000}
+{"o":20.6492638642,"h":20.7376577983,"l":20.5299215315,"c":20.6261666173,"v":330043.8496399734,"t":1724331600}
+{"o":20.6261666173,"h":20.7477948448,"l":20.4959523756,"c":20.6940061196,"v":302227.3156843891,"t":1724335200}
+{"o":20.6940061196,"h":20.8005063897,"l":20.5835497601,"c":20.6682884926,"v":258264.1571933144,"t":1724338800}
+{"o":20.6682884926,"h":20.7671218801,"l":20.6537296132,"c":20.6899636062,"v":239761.6508366387,"t":1724342400}
+{"o":20.6899636062,"h":20.7648087125,"l":20.6402277679,"c":20.6634820728,"v":195467.8513083713,"t":1724346000}
+{"o":20.6634820728,"h":20.8032290752,"l":20.6359795568,"c":20.7125846989,"v":167364.5905417576,"t":1724349600}
+{"o":20.7125846989,"h":20.748686803,"l":20.6635704398,"c":20.6795027766,"v":186391.5586354339,"t":1724353200}
+{"o":20.6795027766,"h":20.800633736,"l":20.6699868788,"c":20.778329424,"v":259885.9897029224,"t":1724356800}
+{"o":20.778329424,"h":20.8293403785,"l":20.7251364318,"c":20.7717598285,"v":180792.7576860674,"t":1724360400}
+{"o":20.7717598285,"h":20.7856832343,"l":20.7294227372,"c":20.7519633397,"v":157633.7336273612,"t":1724364000}
+{"o":20.7519633397,"h":20.7845919616,"l":20.7251928705,"c":20.7549336004,"v":165863.5670836927,"t":1724367600}
+{"o":20.7549336004,"h":21.0719028945,"l":20.7461385432,"c":20.9219700665,"v":248011.7966125683,"t":1724371200}
+{"o":20.9219700665,"h":20.9743276535,"l":20.8504364822,"c":20.9709758003,"v":212945.3380350455,"t":1724374800}
+{"o":20.9709758003,"h":21.1126828069,"l":20.945384776,"c":20.9789618597,"v":241773.999204575,"t":1724378400}
+{"o":20.9789618597,"h":21.0220828033,"l":20.9156860613,"c":20.933258393,"v":173117.5232674325,"t":1724382000}
+{"o":20.933258393,"h":21.0159822359,"l":20.9151361372,"c":20.9219659425,"v":161802.920303718,"t":1724385600}
+{"o":20.9219659425,"h":21.1422676548,"l":20.3180036967,"c":20.4675737426,"v":183269.8620593172,"t":1724389200}
+{"o":20.4675737426,"h":20.7043058337,"l":20.3885488677,"c":20.6535313573,"v":171911.8642115536,"t":1724392800}
+{"o":20.6535313573,"h":20.6749520312,"l":20.5692135724,"c":20.5909689217,"v":159871.1618772426,"t":1724396400}
+{"o":20.5909689217,"h":20.6403879709,"l":20.5654092119,"c":20.5905659765,"v":133264.9067972453,"t":1724400000}
+{"o":20.5905659765,"h":20.5905659765,"l":20.4557240451,"c":20.4717135111,"v":203524.7984988358,"t":1724403600}
+{"o":20.4717135111,"h":20.5336990034,"l":20.4591343171,"c":20.4651779017,"v":133117.7894900051,"t":1724407200}
+{"o":20.4651779017,"h":20.4763370808,"l":20.3337039674,"c":20.3458431536,"v":170956.4365997474,"t":1724410800}
+{"o":20.3458431536,"h":20.50404276,"l":20.3458431536,"c":20.4838767905,"v":165994.389988697,"t":1724414400}
+{"o":20.4838767905,"h":20.5168775605,"l":20.3635127881,"c":20.5162640297,"v":215309.3398134449,"t":1724418000}
+{"o":20.5162640297,"h":20.8668400831,"l":20.2459586575,"c":20.3686022176,"v":832285.7113853169,"t":1724421600}
+{"o":20.3686022176,"h":20.574359991,"l":20.3297790175,"c":20.4785243237,"v":361570.9499575891,"t":1724425200}
+{"o":20.4785243237,"h":20.5965374508,"l":20.4347448157,"c":20.5750981659,"v":260147.8870702085,"t":1724428800}
+{"o":20.5750981659,"h":21.071379036,"l":20.5725008726,"c":21.0219211154,"v":409555.6209097605,"t":1724432400}
+{"o":21.0219211154,"h":21.2259839169,"l":20.9399039958,"c":21.0375873326,"v":530264.1669588822,"t":1724436000}
+{"o":21.0375873326,"h":21.3127745611,"l":21.0265719709,"c":21.2432428426,"v":332718.4495624493,"t":1724439600}
+{"o":21.2432428426,"h":21.513007224,"l":21.2381494625,"c":21.4182884,"v":340214.6643005883,"t":1724443200}
+{"o":21.4182884,"h":21.6169423266,"l":21.396723185,"c":21.5985727906,"v":336797.6754429402,"t":1724446800}
+{"o":21.5985727906,"h":21.8566173824,"l":21.5024977285,"c":21.5579894587,"v":389107.3616553643,"t":1724450400}
+{"o":21.5579894587,"h":21.8015038235,"l":21.5579894587,"c":21.7534072821,"v":237449.0292087705,"t":1724454000}
+{"o":21.7534072821,"h":21.8897897708,"l":21.6190205131,"c":21.7347483145,"v":286482.9477492548,"t":1724457600}
+{"o":21.7347483145,"h":21.7583869465,"l":21.5647329478,"c":21.7570856711,"v":202745.1779343055,"t":1724461200}
+{"o":21.7570856711,"h":21.9405690237,"l":21.554543373,"c":21.7637276822,"v":187358.7276836038,"t":1724464800}
+{"o":21.7637276822,"h":21.8041397501,"l":21.7158982011,"c":21.7514370688,"v":147006.0190595967,"t":1724468400}
+{"o":21.7514370688,"h":21.8699820984,"l":21.7346244578,"c":21.8583452296,"v":136279.4729168267,"t":1724472000}
+{"o":21.8583452296,"h":22.0506145964,"l":21.8432782705,"c":21.9271701766,"v":209685.5633205023,"t":1724475600}
+{"o":21.9271701766,"h":21.9834184907,"l":21.8583802878,"c":21.8589175469,"v":211464.4833220171,"t":1724479200}
+{"o":21.8589175469,"h":21.9581971302,"l":21.8587599694,"c":21.9431262247,"v":135476.9977639663,"t":1724482800}
+{"o":21.9431262247,"h":22.0838906499,"l":21.9005586092,"c":22.0754739649,"v":206687.6613049912,"t":1724486400}
+{"o":22.0754739649,"h":22.4165066018,"l":21.9897278892,"c":22.3557660915,"v":191216.0519669068,"t":1724490000}
+{"o":22.3557660915,"h":22.5285247407,"l":22.2681696371,"c":22.3928294855,"v":276766.7445536252,"t":1724493600}
+{"o":22.3928294855,"h":22.4975376668,"l":22.315684547,"c":22.3298157418,"v":225011.8525175634,"t":1724497200}
+{"o":22.3298157418,"h":22.4652665427,"l":22.2783062524,"c":22.3223252667,"v":225035.7696582988,"t":1724500800}
+{"o":22.3223252667,"h":22.4149069424,"l":22.3024900525,"c":22.4148859902,"v":262750.43320039,"t":1724504400}
+{"o":22.4148859902,"h":22.5229069188,"l":22.3221820431,"c":22.5229069188,"v":260025.4955765832,"t":1724508000}
+{"o":22.5229069188,"h":22.6849742079,"l":22.4473720815,"c":22.6224990403,"v":289273.9393927061,"t":1724511600}
+{"o":22.6224990403,"h":23.0103787859,"l":22.6047383635,"c":22.8702319117,"v":449424.6456691211,"t":1724515200}
+{"o":22.8702319117,"h":23.0302238811,"l":17.7037121868,"c":17.7450969331,"v":389410.9750486761,"t":1724518800}
+{"o":17.7450969331,"h":17.8793779051,"l":17.6701447149,"c":17.8072605979,"v":328084.0185450536,"t":1724522400}
+{"o":17.8072605979,"h":17.8682566417,"l":17.6903419687,"c":17.7123629769,"v":233556.846982308,"t":1724526000}
+{"o":17.7123629769,"h":17.7758853509,"l":17.6724912637,"c":17.7007233498,"v":204983.2077986193,"t":1724529600}
+{"o":17.7007233498,"h":17.7016596933,"l":17.171147323,"c":17.3727232415,"v":379872.0351000389,"t":1724533200}
+{"o":17.3727232415,"h":17.5841475025,"l":17.3673945478,"c":17.5432202163,"v":300277.84095069,"t":1724536800}
+{"o":17.5432202163,"h":17.7422198926,"l":17.5267455929,"c":17.7200786539,"v":198555.459207336,"t":1724540400}
+{"o":17.7200786539,"h":17.7253324532,"l":15.1078211593,"c":15.224330223,"v":272747.9894445796,"t":1724544000}
+{"o":15.224330223,"h":15.3233174446,"l":15.0841520561,"c":15.1597634068,"v":277541.5586856405,"t":1724547600}
+{"o":15.1597634068,"h":15.2427784224,"l":15.1528371075,"c":15.2162706759,"v":159355.0518815079,"t":1724551200}
+{"o":15.2162706759,"h":15.2276075133,"l":15.0806293292,"c":15.1670204407,"v":206323.3971903379,"t":1724554800}
+{"o":15.1670204407,"h":15.2177264751,"l":15.0877155531,"c":15.2177264751,"v":184479.7554025652,"t":1724558400}
+{"o":15.2177264751,"h":15.2402718916,"l":15.1616939882,"c":15.1727082184,"v":221226.8148078171,"t":1724562000}
+{"o":15.1727082184,"h":15.185979594,"l":15.0954738621,"c":15.1168756169,"v":186061.2982364015,"t":1724565600}
+{"o":15.1168756169,"h":15.1168756169,"l":14.8789996438,"c":14.9602506364,"v":283050.7626616496,"t":1724569200}
+{"o":14.9602506364,"h":15.0713185139,"l":14.9265114749,"c":15.0643503128,"v":201539.5037717863,"t":1724572800}
+{"o":15.0643503128,"h":15.1324135647,"l":15.0140867266,"c":15.088885224,"v":181668.6142940074,"t":1724576400}
+{"o":15.088885224,"h":15.0950163129,"l":14.9794798032,"c":15.0240091442,"v":151550.9827538332,"t":1724580000}
+{"o":15.0240091442,"h":15.1315166014,"l":15.0169669755,"c":15.0700744502,"v":177517.8047883713,"t":1724583600}
+{"o":15.0700744502,"h":15.1275393079,"l":15.0394851889,"c":15.1275393079,"v":137431.5489684368,"t":1724587200}
+{"o":15.1275393079,"h":15.2419524415,"l":15.1161616319,"c":15.1880799582,"v":256337.9364382503,"t":1724590800}
+{"o":15.1880799582,"h":15.3148038571,"l":15.1871673314,"c":15.2450063052,"v":222240.40495925,"t":1724594400}
+{"o":15.2450063052,"h":15.3271669172,"l":15.203258768,"c":15.270025496,"v":239505.2323792957,"t":1724598000}
+{"o":15.270025496,"h":15.3650139025,"l":15.1902752938,"c":15.2412483401,"v":236283.7381222571,"t":1724601600}
+{"o":15.2412483401,"h":15.3143429069,"l":15.2143500946,"c":15.2822073831,"v":190083.2721618972,"t":1724605200}
+{"o":15.2822073831,"h":15.3314069439,"l":15.2307427911,"c":15.289165222,"v":194850.681903975,"t":1724608800}
+{"o":15.289165222,"h":15.3143387605,"l":15.2132994512,"c":15.2521390031,"v":181689.3078950295,"t":1724612400}
+{"o":15.2521390031,"h":15.2905193597,"l":15.1994129475,"c":15.232841782,"v":193588.1093863701,"t":1724616000}
+{"o":15.232841782,"h":15.4806726979,"l":15.2205637135,"c":15.4573549646,"v":323277.1853944354,"t":1724619600}
+{"o":15.4573549646,"h":15.5252517202,"l":15.3446416701,"c":15.39253417,"v":244205.4452364027,"t":1724623200}
+{"o":15.39253417,"h":15.4551671905,"l":15.1878524267,"c":15.2302371928,"v":290760.5291870171,"t":1724626800}
+{"o":15.2302371928,"h":15.3233305319,"l":15.1691921963,"c":15.2432222806,"v":277910.3594573613,"t":1724630400}
+{"o":15.2432222806,"h":15.2590581014,"l":15.1338689935,"c":15.146873752,"v":203178.1120492292,"t":1724634000}
+{"o":15.146873752,"h":15.1978341152,"l":15.0887104562,"c":15.196095209,"v":204331.6943286314,"t":1724637600}
+{"o":15.196095209,"h":15.34792777,"l":15.1709058501,"c":15.3447865302,"v":167032.4342566646,"t":1724641200}
+{"o":0.5493876531,"h":0.5542322312,"l":0.549072444,"c":0.5493876531,"v":776450.9108888266,"t":1717444800}
+{"o":0.5493876531,"h":0.550823458,"l":0.5472846805,"c":0.5487031385,"v":655967.7620763008,"t":1717448400}
+{"o":0.5487031385,"h":0.5492018741,"l":0.546963083,"c":0.5485354954,"v":393831.2992177492,"t":1717452000}
+{"o":0.5485354954,"h":0.5491992435,"l":0.5454757054,"c":0.5472355979,"v":368126.3172160829,"t":1717455600}
+{"o":0.5472355979,"h":0.5496233762,"l":0.5453292975,"c":0.5487316825,"v":412992.7237825663,"t":1717459200}
+{"o":0.5487316825,"h":0.5530889199,"l":0.5470238459,"c":0.5523499401,"v":407083.6049819706,"t":1717462800}
+{"o":0.5523499401,"h":0.5523499401,"l":0.5496559592,"c":0.5510577152,"v":329051.8776932337,"t":1717466400}
+{"o":0.5510577152,"h":0.5525319423,"l":0.5501864658,"c":0.5519882652,"v":322251.9487924653,"t":1717470000}
+{"o":0.5519882652,"h":0.5540373646,"l":0.5502994023,"c":0.5511089641,"v":335827.1621892271,"t":1717473600}
+{"o":0.5511089641,"h":0.5520896183,"l":0.5480393522,"c":0.5480393522,"v":305429.3730391289,"t":1717477200}
+{"o":0.5480393522,"h":0.5504184715,"l":0.5468067218,"c":0.5493156408,"v":412415.9077649051,"t":1717480800}
+{"o":0.5493156408,"h":0.5502238541,"l":0.5477106824,"c":0.5477106824,"v":296699.784892425,"t":1717484400}
+{"o":0.5477106824,"h":0.5499146112,"l":0.5468408605,"c":0.5469735122,"v":319671.6446532176,"t":1717488000}
+{"o":0.5469735122,"h":0.5480808264,"l":0.5433343614,"c":0.5459544586,"v":315754.3057381992,"t":1717491600}
+{"o":0.5459544586,"h":0.5492411665,"l":0.5452587605,"c":0.5486973334,"v":304425.8995842778,"t":1717495200}
+{"o":0.5486973334,"h":0.5497797258,"l":0.5475536791,"c":0.5488795706,"v":321558.8145237464,"t":1717498800}
+{"o":0.5488795706,"h":0.5509935658,"l":0.5480048624,"c":0.54966425,"v":389315.4819305814,"t":1717502400}
+{"o":0.54966425,"h":0.5523940107,"l":0.5483193782,"c":0.5511933979,"v":543724.3909211396,"t":1717506000}
+{"o":0.5511933979,"h":0.554554901,"l":0.5494900368,"c":0.5505023643,"v":542797.3893916581,"t":1717509600}
+{"o":0.5505023643,"h":0.5568009244,"l":0.5493277613,"c":0.5568009244,"v":497862.5707778016,"t":1717513200}
+{"o":0.5568009244,"h":0.5637196154,"l":0.5565554411,"c":0.5618490007,"v":672114.7964645284,"t":1717516800}
+{"o":0.5618490007,"h":0.5622727612,"l":0.5581317788,"c":0.5613080053,"v":464543.9774078411,"t":1717520400}
+{"o":0.5613080053,"h":0.5651334205,"l":0.5608592964,"c":0.5636064584,"v":429718.9147484193,"t":1717524000}
+{"o":0.5636064584,"h":0.5636064584,"l":0.5585463511,"c":0.5622304589,"v":487657.8296211933,"t":1717527600}
+{"o":0.5622304589,"h":0.5635415199,"l":0.5582218515,"c":0.5620383318,"v":446879.7479914675,"t":1717531200}
+{"o":0.5620383318,"h":0.5639840912,"l":0.5607480463,"c":0.5626075298,"v":387577.8563192702,"t":1717534800}
+{"o":0.5626075298,"h":0.5671994557,"l":0.5626075298,"c":0.5669804388,"v":623095.3019424938,"t":1717538400}
+{"o":0.5669804388,"h":0.5701670217,"l":0.5659045642,"c":0.5696014821,"v":403762.4835086641,"t":1717542000}
+{"o":0.5696014821,"h":0.5722273123,"l":0.5678019439,"c":0.5707710396,"v":408318.0367730467,"t":1717545600}
+{"o":0.5707710396,"h":0.575516895,"l":0.5690260368,"c":0.5740381155,"v":382637.6471977585,"t":1717549200}
+{"o":0.5740381155,"h":0.5799617013,"l":0.5731341517,"c":0.5753550702,"v":514170.0704770718,"t":1717552800}
+{"o":0.5753550702,"h":0.5766255521,"l":0.5725057797,"c":0.5737403094,"v":359043.0779247435,"t":1717556400}
+{"o":0.5737403094,"h":0.5752783799,"l":0.5715897083,"c":0.574275573,"v":362508.3684422229,"t":1717560000}
+{"o":0.574275573,"h":0.5763630068,"l":0.5720360117,"c":0.5756166964,"v":383382.5066569566,"t":1717563600}
+{"o":0.5756166964,"h":0.57790861,"l":0.5752275257,"c":0.577181459,"v":374958.9241106789,"t":1717567200}
+{"o":0.577181459,"h":0.5781261791,"l":0.5750327439,"c":0.5753421558,"v":453086.8040392975,"t":1717570800}
+{"o":0.5753421558,"h":0.5761467829,"l":0.5724577237,"c":0.5741123981,"v":493128.1561823084,"t":1717574400}
+{"o":0.5741123981,"h":0.5774289366,"l":0.5731310132,"c":0.5753102933,"v":484822.2527316358,"t":1717578000}
+{"o":0.5753102933,"h":0.5764739653,"l":0.5723019539,"c":0.5723019539,"v":459150.9135867233,"t":1717581600}
+{"o":0.5723019539,"h":0.573900981,"l":0.570984075,"c":0.5736421349,"v":436444.912978971,"t":1717585200}
+{"o":0.5736421349,"h":0.5759003983,"l":0.5707387268,"c":0.57369092,"v":553367.8559489831,"t":1717588800}
+{"o":0.57369092,"h":0.5769944079,"l":0.5712123532,"c":0.5720419739,"v":727688.2266746816,"t":1717592400}
+{"o":0.5720419739,"h":0.5744754962,"l":0.5683515616,"c":0.5731638129,"v":647334.2029094035,"t":1717596000}
+{"o":0.5731638129,"h":0.5809984321,"l":0.5728371266,"c":0.5797105786,"v":584454.6221607925,"t":1717599600}
+{"o":0.5797105786,"h":0.5825315043,"l":0.5765305851,"c":0.5773046216,"v":585720.7444555575,"t":1717603200}
+{"o":0.5773046216,"h":0.5818722219,"l":0.5767892334,"c":0.5794438803,"v":504327.7192944777,"t":1717606800}
+{"o":0.5794438803,"h":0.5809570142,"l":0.5727533059,"c":0.5746110722,"v":542050.4753732855,"t":1717610400}
+{"o":0.5746110722,"h":0.5755818505,"l":0.5722397921,"c":0.5738820957,"v":463841.1363367934,"t":1717614000}
+{"o":0.5738820957,"h":0.5758628413,"l":0.5731901304,"c":0.5754983606,"v":425058.5773307055,"t":1717617600}
+{"o":0.5754983606,"h":0.5757512345,"l":0.5734763898,"c":0.5744339647,"v":398608.2572230533,"t":1717621200}
+{"o":0.5744339647,"h":0.5766872788,"l":0.5737928307,"c":0.5746380186,"v":413625.2679632615,"t":1717624800}
+{"o":0.5746380186,"h":0.5762322691,"l":0.5739499162,"c":0.5756968771,"v":423860.7376391983,"t":1717628400}
+{"o":0.5756968771,"h":0.5768864729,"l":0.5744061773,"c":0.5762594491,"v":388994.4550637208,"t":1717632000}
+{"o":0.5762594491,"h":0.5780193006,"l":0.5745902468,"c":0.5759538021,"v":385235.0102790852,"t":1717635600}
+{"o":0.5759538021,"h":0.578659628,"l":0.5756760533,"c":0.5784391318,"v":371333.9984438688,"t":1717639200}
+{"o":0.5784391318,"h":0.5784391318,"l":0.5760414443,"c":0.5767984169,"v":350171.9309123076,"t":1717642800}
+{"o":0.5767984169,"h":0.5786096938,"l":0.5725236177,"c":0.5764169196,"v":426115.2406619705,"t":1717646400}
+{"o":0.5764169196,"h":0.5764169196,"l":0.5714542805,"c":0.5716282682,"v":350172.5275404846,"t":1717650000}
+{"o":0.5716282682,"h":0.5725310922,"l":0.5691069181,"c":0.570477616,"v":357840.5377611025,"t":1717653600}
+{"o":0.570477616,"h":0.5730706149,"l":0.5689796105,"c":0.5726211965,"v":450107.4333949531,"t":1717657200}
+{"o":0.5726211965,"h":0.5741326361,"l":0.5707623778,"c":0.5737310011,"v":507056.5356952446,"t":1717660800}
+{"o":0.5737310011,"h":0.5767794381,"l":0.5724578927,"c":0.5734574712,"v":483209.7187342914,"t":1717664400}
+{"o":0.5734574712,"h":0.5734871349,"l":0.5707906129,"c":0.572951658,"v":508651.6409146105,"t":1717668000}
+{"o":0.572951658,"h":0.574093884,"l":0.5721055918,"c":0.574093884,"v":477207.2118830972,"t":1717671600}
+{"o":0.574093884,"h":0.5754254386,"l":0.5722133165,"c":0.5735202078,"v":515203.3596022959,"t":1717675200}
+{"o":0.5735202078,"h":0.5749767245,"l":0.5718723621,"c":0.5725163082,"v":494985.4655217276,"t":1717678800}
+{"o":0.5725163082,"h":0.5746086729,"l":0.5713064641,"c":0.5745776009,"v":715567.7544500898,"t":1717682400}
+{"o":0.5745776009,"h":0.5761564025,"l":0.5733643663,"c":0.5736190524,"v":882959.8692451984,"t":1717686000}
+{"o":0.5736190524,"h":0.5740524506,"l":0.5684249545,"c":0.5692436026,"v":720691.8301018709,"t":1717689600}
+{"o":0.5692436026,"h":0.5717821445,"l":0.5668369718,"c":0.5699273711,"v":863381.4018612336,"t":1717693200}
+{"o":0.5699273711,"h":0.5705924513,"l":0.5660292697,"c":0.567374303,"v":782682.905654265,"t":1717696800}
+{"o":0.567374303,"h":0.5673962064,"l":0.5582072163,"c":0.5607495062,"v":908723.3786496635,"t":1717700400}
+{"o":0.5607495062,"h":0.5665516288,"l":0.5558297895,"c":0.5651714234,"v":810113.0762238838,"t":1717704000}
+{"o":0.5651714234,"h":0.566476893,"l":0.5631147851,"c":0.5642061811,"v":648996.7695470965,"t":1717707600}
+{"o":0.5642061811,"h":0.5662249809,"l":0.5632862236,"c":0.5656686805,"v":613220.6406731132,"t":1717711200}
+{"o":0.5656686805,"h":0.5664582894,"l":0.5617915767,"c":0.5642127943,"v":682073.1132955892,"t":1717714800}
+{"o":0.5642127943,"h":0.5656906509,"l":0.5630851783,"c":0.5641728413,"v":619601.2478449101,"t":1717718400}
+{"o":0.5641728413,"h":0.5648842646,"l":0.5617060352,"c":0.5640359229,"v":557097.8905051034,"t":1717722000}
+{"o":0.5640359229,"h":0.5655129402,"l":0.5604493731,"c":0.563312882,"v":584501.0988805,"t":1717725600}
+{"o":0.563312882,"h":0.5657023134,"l":0.5627500588,"c":0.5657023134,"v":495790.6282421274,"t":1717729200}
+{"o":0.5657023134,"h":0.5715066631,"l":0.5650368532,"c":0.5705637674,"v":491347.1421586412,"t":1717732800}
+{"o":0.5705637674,"h":0.5723555176,"l":0.5694768888,"c":0.5708835857,"v":466979.5402685073,"t":1717736400}
+{"o":0.5708835857,"h":0.5720146498,"l":0.5696464764,"c":0.5713882642,"v":453778.0765635045,"t":1717740000}
+{"o":0.5713882642,"h":0.572267922,"l":0.5702417455,"c":0.5705539692,"v":539957.1533141222,"t":1717743600}
+{"o":0.5705539692,"h":0.5717893135,"l":0.5696798636,"c":0.5706169086,"v":456103.0491623228,"t":1717747200}
+{"o":0.5706169086,"h":0.5709897503,"l":0.5683114885,"c":0.5693000932,"v":461139.3254994578,"t":1717750800}
+{"o":0.5693000932,"h":0.5701935854,"l":0.5666099981,"c":0.5683845884,"v":474504.9352047364,"t":1717754400}
+{"o":0.5683845884,"h":0.5712420111,"l":0.5670860838,"c":0.5706502664,"v":549752.3954434464,"t":1717758000}
+{"o":0.5706502664,"h":0.5729962692,"l":0.5611865601,"c":0.5673315922,"v":958575.7697164669,"t":1717761600}
+{"o":0.5673315922,"h":0.5697199267,"l":0.5654029611,"c":0.5684189031,"v":797498.0381722942,"t":1717765200}
+{"o":0.5684189031,"h":0.5695578117,"l":0.5644986441,"c":0.5685733902,"v":977039.3579953065,"t":1717768800}
+{"o":0.5685733902,"h":0.5685733902,"l":0.5615424597,"c":0.5639595989,"v":992863.041580471,"t":1717772400}
+{"o":0.5639595989,"h":0.5649526987,"l":0.5587905228,"c":0.5594333231,"v":1019728.0527218364,"t":1717776000}
+{"o":0.5594333231,"h":0.5595756156,"l":0.5480801587,"c":0.5490023518,"v":1259423.4526176199,"t":1717779600}
+{"o":0.5490023518,"h":0.5490023518,"l":0.5097704737,"c":0.5339257817,"v":2619062.6032583574,"t":1717783200}
+{"o":0.5339257817,"h":0.5547331849,"l":0.5311732837,"c":0.5373404859,"v":1098079.3194473435,"t":1717786800}
+{"o":0.5373404859,"h":0.5407179003,"l":0.5321830165,"c":0.5395814499,"v":879157.1478717009,"t":1717790400}
+{"o":0.5395814499,"h":0.5408717544,"l":0.5380689144,"c":0.5390053164,"v":1030784.7888464294,"t":1717794000}
+{"o":0.5390053164,"h":0.5412224317,"l":0.5381849268,"c":0.5408132311,"v":1040255.191431368,"t":1717797600}
+{"o":0.5408132311,"h":0.5413619368,"l":0.5385681201,"c":0.538728701,"v":710002.8093823588,"t":1717801200}
+{"o":0.538728701,"h":0.5389838316,"l":0.5367920427,"c":0.5375160301,"v":680575.8657603412,"t":1717804800}
+{"o":0.5375160301,"h":0.5412619002,"l":0.537296789,"c":0.5408143807,"v":524530.605723241,"t":1717808400}
+{"o":0.5408143807,"h":0.5408798521,"l":0.5379034693,"c":0.5390458008,"v":431017.4796874554,"t":1717812000}
+{"o":0.5390458008,"h":0.5404887061,"l":0.5382986902,"c":0.5393843924,"v":387029.8347671117,"t":1717815600}
+{"o":0.5393843924,"h":0.5400084207,"l":0.5369391896,"c":0.5372858624,"v":425893.9505593058,"t":1717819200}
+{"o":0.5372858624,"h":0.5397532721,"l":0.5355621112,"c":0.5384790806,"v":420133.1426994537,"t":1717822800}
+{"o":0.5384790806,"h":0.5396647119,"l":0.5375031917,"c":0.5391007677,"v":509720.1164097334,"t":1717826400}
+{"o":0.5391007677,"h":0.5430229634,"l":0.5391007677,"c":0.5425042956,"v":377403.8190572162,"t":1717830000}
+{"o":0.5425042956,"h":0.5425823954,"l":0.5387866113,"c":0.5392036564,"v":387425.4275958266,"t":1717833600}
+{"o":0.5392036564,"h":0.5394935441,"l":0.5374387106,"c":0.5383866334,"v":436720.204434582,"t":1717837200}
+{"o":0.5383866334,"h":0.5386660209,"l":0.5352365905,"c":0.5371812444,"v":483020.4487588285,"t":1717840800}
+{"o":0.5371812444,"h":0.5380532365,"l":0.5308711495,"c":0.5322149924,"v":566915.6680712041,"t":1717844400}
+{"o":0.5322149924,"h":0.533278977,"l":0.5222369577,"c":0.5302403593,"v":566000.0255795338,"t":1717848000}
+{"o":0.5302403593,"h":0.5320827262,"l":0.5216001908,"c":0.5320827262,"v":767079.2127427877,"t":1717851600}
+{"o":0.5320827262,"h":0.5347499181,"l":0.5220259325,"c":0.53420514,"v":525090.6404462983,"t":1717855200}
+{"o":0.53420514,"h":0.5351441012,"l":0.5302184368,"c":0.5312257647,"v":761176.9866334972,"t":1717858800}
+{"o":0.5312257647,"h":0.532377463,"l":0.5270451462,"c":0.5297743907,"v":568292.8704528735,"t":1717862400}
+{"o":0.5297743907,"h":0.5318565964,"l":0.5224368873,"c":0.5317234429,"v":574218.4537840213,"t":1717866000}
+{"o":0.5317234429,"h":0.5343123197,"l":0.5302709568,"c":0.5306230197,"v":914986.8713689964,"t":1717869600}
+{"o":0.5306230197,"h":0.5321696771,"l":0.522256737,"c":0.5300846452,"v":544253.3569816102,"t":1717873200}
+{"o":0.5300846452,"h":0.5308159693,"l":0.5261483142,"c":0.5282155241,"v":431407.2296628078,"t":1717876800}
+{"o":0.5282155241,"h":0.5286305661,"l":0.5263133488,"c":0.5268606075,"v":393142.6380918688,"t":1717880400}
+{"o":0.5268606075,"h":0.5272547299,"l":0.5218104677,"c":0.5256838835,"v":416364.6887044882,"t":1717884000}
+{"o":0.5256838835,"h":0.5261362941,"l":0.5184602592,"c":0.5235692649,"v":425831.474131599,"t":1717887600}
+{"o":0.5235692649,"h":0.5258419951,"l":0.5230832551,"c":0.5246314278,"v":416780.2392534644,"t":1717891200}
+{"o":0.5246314278,"h":0.526676363,"l":0.5240273448,"c":0.5262134251,"v":378982.3652655115,"t":1717894800}
+{"o":0.5262134251,"h":0.5262223903,"l":0.5132300659,"c":0.5213880125,"v":456553.7943490006,"t":1717898400}
+{"o":0.5213880125,"h":0.5242130402,"l":0.5187567105,"c":0.5233930061,"v":379743.6955845376,"t":1717902000}
+{"o":0.5233930061,"h":0.5261503667,"l":0.5231272372,"c":0.5242819054,"v":302244.0055961016,"t":1717905600}
+{"o":0.5242819054,"h":0.527974169,"l":0.5169445338,"c":0.5269071943,"v":398889.8599814618,"t":1717909200}
+{"o":0.5269071943,"h":0.5288645135,"l":0.5265395744,"c":0.5283039641,"v":353257.4738673209,"t":1717912800}
+{"o":0.5283039641,"h":0.5298777868,"l":0.5270848741,"c":0.527472631,"v":312553.116296959,"t":1717916400}
+{"o":0.527472631,"h":0.5296060181,"l":0.5261391433,"c":0.5291623096,"v":264901.5143134447,"t":1717920000}
+{"o":0.5291623096,"h":0.5300660134,"l":0.5280910174,"c":0.5290841059,"v":281038.323088158,"t":1717923600}
+{"o":0.5290841059,"h":0.5290974,"l":0.5231540818,"c":0.5274611887,"v":317756.6452042312,"t":1717927200}
+{"o":0.5274611887,"h":0.529544222,"l":0.5219664245,"c":0.5290561616,"v":315400.2286329214,"t":1717930800}
+{"o":0.5290561616,"h":0.5359261131,"l":0.5279287829,"c":0.5344262747,"v":461926.9311047287,"t":1717934400}
+{"o":0.5344262747,"h":0.5351891279,"l":0.5294379223,"c":0.53234943,"v":510291.6746364281,"t":1717938000}
+{"o":0.53234943,"h":0.5355629735,"l":0.5317977422,"c":0.5353437891,"v":467921.8129101308,"t":1717941600}
+{"o":0.5353437891,"h":0.5369865343,"l":0.534358213,"c":0.5365199574,"v":484506.0024252883,"t":1717945200}
+{"o":0.5365199574,"h":0.5367267395,"l":0.5340269911,"c":0.5348745606,"v":447678.8926370709,"t":1717948800}
+{"o":0.5348745606,"h":0.5352777068,"l":0.5327568728,"c":0.5338176283,"v":469563.5737914328,"t":1717952400}
+{"o":0.5338176283,"h":0.5394253134,"l":0.5327520403,"c":0.5388647357,"v":450578.7790190522,"t":1717956000}
+{"o":0.5388647357,"h":0.5408227761,"l":0.5377947138,"c":0.5380960587,"v":553946.1393283851,"t":1717959600}
+{"o":0.5380960587,"h":0.5380960587,"l":0.5350044243,"c":0.5356718822,"v":455762.6848288988,"t":1717963200}
+{"o":0.5356718822,"h":0.5376972584,"l":0.5349189152,"c":0.5370082692,"v":451286.0045987417,"t":1717966800}
+{"o":0.5370082692,"h":0.5386405672,"l":0.5360826326,"c":0.537221779,"v":387901.5244268168,"t":1717970400}
+{"o":0.537221779,"h":0.5380203919,"l":0.5366864532,"c":0.5377530521,"v":284457.6655864515,"t":1717974000}
+{"o":0.5377530521,"h":0.5381454565,"l":0.532833106,"c":0.5345268886,"v":449738.5816295976,"t":1717977600}
+{"o":0.5345268886,"h":0.5366181046,"l":0.5331854791,"c":0.5349068626,"v":322084.9938026667,"t":1717981200}
+{"o":0.5349068626,"h":0.5363095743,"l":0.5332108059,"c":0.5338828035,"v":308026.0047837341,"t":1717984800}
+{"o":0.5338828035,"h":0.533918936,"l":0.5295458001,"c":0.5302207227,"v":529350.9823568255,"t":1717988400}
+{"o":0.5302207227,"h":0.5324962173,"l":0.5285042117,"c":0.5315801568,"v":366585.3528806388,"t":1717992000}
+{"o":0.5315801568,"h":0.5316095463,"l":0.5284157979,"c":0.5302282781,"v":338161.7290081184,"t":1717995600}
+{"o":0.5302282781,"h":0.5308527403,"l":0.52659461,"c":0.5280735733,"v":406765.5533620637,"t":1717999200}
+{"o":0.5280735733,"h":0.5283302108,"l":0.5222515243,"c":0.5227541299,"v":370848.0534931708,"t":1718002800}
+{"o":0.5227541299,"h":0.5300038212,"l":0.5225361417,"c":0.5284145146,"v":387943.867774848,"t":1718006400}
+{"o":0.5284145146,"h":0.5313670615,"l":0.5259041891,"c":0.5309346806,"v":324312.0964860486,"t":1718010000}
+{"o":0.5309346806,"h":0.5312663659,"l":0.5290816185,"c":0.5300121364,"v":355280.8700135963,"t":1718013600}
+{"o":0.5300121364,"h":0.5304392003,"l":0.5278433325,"c":0.5287482634,"v":391247.4620691318,"t":1718017200}
+{"o":0.5287482634,"h":0.5289480512,"l":0.5252364832,"c":0.5256397986,"v":396300.7140951355,"t":1718020800}
+{"o":0.5256397986,"h":0.5279858735,"l":0.5230496195,"c":0.5270085268,"v":559326.8056367654,"t":1718024400}
+{"o":0.5270085268,"h":0.5306066862,"l":0.5244470962,"c":0.5301554382,"v":526048.4762638322,"t":1718028000}
+{"o":0.5301554382,"h":0.541264643,"l":0.5298434364,"c":0.5386620486,"v":702161.8765885793,"t":1718031600}
+{"o":0.5386620486,"h":0.539980839,"l":0.5334586981,"c":0.5373053912,"v":655330.4962839956,"t":1718035200}
+{"o":0.5373053912,"h":0.5396410021,"l":0.5351631177,"c":0.5394018939,"v":491406.7707491547,"t":1718038800}
+{"o":0.5394018939,"h":0.5402720388,"l":0.5344274482,"c":0.5371327115,"v":548415.3669727262,"t":1718042400}
+{"o":0.5371327115,"h":0.5373963785,"l":0.5308856426,"c":0.531851637,"v":621146.2070396225,"t":1718046000}
+{"o":0.531851637,"h":0.5328932706,"l":0.5274396328,"c":0.5303632505,"v":625510.74495716,"t":1718049600}
+{"o":0.5303632505,"h":0.531817996,"l":0.526959685,"c":0.5290741295,"v":562594.4724170119,"t":1718053200}
+{"o":0.5290741295,"h":0.5294346532,"l":0.5265921836,"c":0.528433296,"v":474040.1409070277,"t":1718056800}
+{"o":0.528433296,"h":0.5287374271,"l":0.5249120779,"c":0.5274737758,"v":414786.3623025777,"t":1718060400}
+{"o":0.5274737758,"h":0.529533788,"l":0.5254726389,"c":0.5270266163,"v":456846.1859973595,"t":1718064000}
+{"o":0.5270266163,"h":0.5298493492,"l":0.5150474952,"c":0.5185024319,"v":547480.6062374398,"t":1718067600}
+{"o":0.5185024319,"h":0.5237121032,"l":0.5138869715,"c":0.5195583957,"v":716389.0289658759,"t":1718071200}
+{"o":0.5195583957,"h":0.5207749889,"l":0.5159033523,"c":0.517643743,"v":493070.8898239718,"t":1718074800}
+{"o":0.517643743,"h":0.517743973,"l":0.506208438,"c":0.5122588598,"v":538673.3425047641,"t":1718078400}
+{"o":0.5122588598,"h":0.5127268778,"l":0.5092319436,"c":0.5115113441,"v":403649.5998593163,"t":1718082000}
+{"o":0.5115113441,"h":0.5131818916,"l":0.5058762104,"c":0.5093184859,"v":420727.7947575729,"t":1718085600}
+{"o":0.5093184859,"h":0.5113852741,"l":0.505967672,"c":0.5089902555,"v":401870.6645383353,"t":1718089200}
+{"o":0.5089902555,"h":0.5124063464,"l":0.5074134328,"c":0.5100823463,"v":416816.5606472795,"t":1718092800}
+{"o":0.5100823463,"h":0.5119572743,"l":0.5066209064,"c":0.5106969303,"v":393150.7401133876,"t":1718096400}
+{"o":0.5106969303,"h":0.5151250775,"l":0.508770397,"c":0.5132214109,"v":422395.3190409805,"t":1718100000}
+{"o":0.5132214109,"h":0.5133633659,"l":0.5091705762,"c":0.5097028046,"v":508650.8406814756,"t":1718103600}
+{"o":0.5097028046,"h":0.512211997,"l":0.5085291826,"c":0.509772474,"v":522463.356879503,"t":1718107200}
+{"o":0.509772474,"h":0.5117353779,"l":0.5003429339,"c":0.5012652406,"v":716937.1095398084,"t":1718110800}
+{"o":0.5012652406,"h":0.5064565412,"l":0.49926508,"c":0.5038009193,"v":662055.2366296494,"t":1718114400}
+{"o":0.5038009193,"h":0.5054193685,"l":0.4852544578,"c":0.4894952783,"v":957436.4033287838,"t":1718118000}
+{"o":0.4894952783,"h":0.4961509594,"l":0.4868471954,"c":0.4898316357,"v":674144.0172959341,"t":1718121600}
+{"o":0.4898316357,"h":0.4927370193,"l":0.4801188442,"c":0.4897378019,"v":542571.268078536,"t":1718125200}
+{"o":0.4897378019,"h":0.4958224705,"l":0.4883239031,"c":0.4933920767,"v":534652.9791634398,"t":1718128800}
+{"o":0.4933920767,"h":0.4970299225,"l":0.4903486985,"c":0.4949544627,"v":575636.32722043,"t":1718132400}
+{"o":0.4949544627,"h":0.4953548167,"l":0.4913948492,"c":0.4920139139,"v":513617.6651622719,"t":1718136000}
+{"o":0.4920139139,"h":0.4965627079,"l":0.4918263593,"c":0.4956094139,"v":657423.1418874984,"t":1718139600}
+{"o":0.4956094139,"h":0.4979140604,"l":0.4938812716,"c":0.4960732534,"v":439968.681180168,"t":1718143200}
+{"o":0.4960732534,"h":0.4983835342,"l":0.4939828374,"c":0.4952584641,"v":520830.8505385315,"t":1718146800}
+{"o":0.4952584641,"h":0.4963506526,"l":0.4881728407,"c":0.4915721968,"v":640373.5611638509,"t":1718150400}
+{"o":0.4915721968,"h":0.4928727235,"l":0.4787105561,"c":0.4881646669,"v":678601.2171923148,"t":1718154000}
+{"o":0.4881646669,"h":0.4960767327,"l":0.4857409744,"c":0.4953810085,"v":508610.1717359883,"t":1718157600}
+{"o":0.4953810085,"h":0.4974526075,"l":0.4903876468,"c":0.4963806261,"v":394288.3132691946,"t":1718161200}
+{"o":0.4963806261,"h":0.5039955326,"l":0.4960459683,"c":0.501744297,"v":450093.3151193014,"t":1718164800}
+{"o":0.501744297,"h":0.502028774,"l":0.4976702791,"c":0.4979315733,"v":379140.4929356507,"t":1718168400}
+{"o":0.4979315733,"h":0.5029012881,"l":0.4979097282,"c":0.5002943012,"v":354472.9675119897,"t":1718172000}
+{"o":0.5002943012,"h":0.5039626173,"l":0.4999697332,"c":0.5033943525,"v":334191.4553080142,"t":1718175600}
+{"o":0.5033943525,"h":0.5053183061,"l":0.5013960509,"c":0.5018290636,"v":288073.4032793865,"t":1718179200}
+{"o":0.5018290636,"h":0.5064868791,"l":0.5009161815,"c":0.5048485857,"v":396806.9277756051,"t":1718182800}
+{"o":0.5048485857,"h":0.5097326261,"l":0.5048485857,"c":0.506665441,"v":488215.7829427308,"t":1718186400}
+{"o":0.506665441,"h":0.5076701333,"l":0.5031571944,"c":0.5033614951,"v":447782.0864959827,"t":1718190000}
+{"o":0.5033614951,"h":0.5291135393,"l":0.5030185931,"c":0.5268926936,"v":928599.8933828353,"t":1718193600}
+{"o":0.5268926936,"h":0.5365373071,"l":0.5250792042,"c":0.5283245816,"v":783030.0898805506,"t":1718197200}
+{"o":0.5283245816,"h":0.5332355607,"l":0.5263018329,"c":0.5310464627,"v":659233.7940659029,"t":1718200800}
+{"o":0.5310464627,"h":0.5316659073,"l":0.5231901423,"c":0.5267851411,"v":620388.8692339465,"t":1718204400}
+{"o":0.5267851411,"h":0.529912121,"l":0.5236437388,"c":0.526771237,"v":627700.3030637422,"t":1718208000}
+{"o":0.526771237,"h":0.5303810563,"l":0.5248277241,"c":0.5291810081,"v":659414.0222491099,"t":1718211600}
+{"o":0.5291810081,"h":0.5294664125,"l":0.5156034664,"c":0.5173497095,"v":1055383.573926958,"t":1718215200}
+{"o":0.5173497095,"h":0.5250023042,"l":0.5005773562,"c":0.5083153385,"v":1061495.8783105216,"t":1718218800}
+{"o":0.5083153385,"h":0.5148520799,"l":0.5049588866,"c":0.5138593948,"v":659108.5820328888,"t":1718222400}
+{"o":0.5138593948,"h":0.5164523154,"l":0.5123821379,"c":0.5148936593,"v":597308.2228661822,"t":1718226000}
+{"o":0.5148936593,"h":0.5162459646,"l":0.5133618719,"c":0.5158604173,"v":474912.8034939669,"t":1718229600}
+{"o":0.5158604173,"h":0.5160751561,"l":0.5118020927,"c":0.5147251054,"v":431132.4463939109,"t":1718233200}
+{"o":0.5147251054,"h":0.5147251054,"l":0.5074744689,"c":0.5128490925,"v":434051.7009073852,"t":1718236800}
+{"o":0.5128490925,"h":0.5153811802,"l":0.5066745743,"c":0.5071310527,"v":451947.2525936241,"t":1718240400}
+{"o":0.5071310527,"h":0.509689247,"l":0.4986565346,"c":0.5034722893,"v":528324.6476945952,"t":1718244000}
+{"o":0.5034722893,"h":0.50349878,"l":0.4959163516,"c":0.5024373594,"v":711082.005136314,"t":1718247600}
+{"o":0.5024373594,"h":0.5069509849,"l":0.501439237,"c":0.5043729456,"v":430122.893293756,"t":1718251200}
+{"o":0.5043729456,"h":0.5062030921,"l":0.5042670386,"c":0.5053321523,"v":425895.9664005161,"t":1718254800}
+{"o":0.5053321523,"h":0.5059357881,"l":0.4974635905,"c":0.5022440306,"v":823229.302637103,"t":1718258400}
+{"o":0.5022440306,"h":0.5048305079,"l":0.4957889439,"c":0.5045709568,"v":591801.4022756175,"t":1718262000}
+{"o":0.5045709568,"h":0.5056776566,"l":0.5027502348,"c":0.503798581,"v":430789.7097169713,"t":1718265600}
+{"o":0.503798581,"h":0.5040943387,"l":0.4960895954,"c":0.5011298074,"v":456534.8624592729,"t":1718269200}
+{"o":0.5011298074,"h":0.5045385932,"l":0.4976745364,"c":0.5029306165,"v":452516.0250752283,"t":1718272800}
+{"o":0.5029306165,"h":0.5039008901,"l":0.4947973908,"c":0.4962540267,"v":418203.43501603,"t":1718276400}
+{"o":0.4962540267,"h":0.5044136523,"l":0.4954998452,"c":0.4974725226,"v":637278.5802218659,"t":1718280000}
+{"o":0.4974725226,"h":0.5035369768,"l":0.4950657554,"c":0.4979312022,"v":617770.478950717,"t":1718283600}
+{"o":0.4979312022,"h":0.4989923648,"l":0.4870300202,"c":0.4947392537,"v":746101.10492288,"t":1718287200}
+{"o":0.4947392537,"h":0.4953143942,"l":0.4846363641,"c":0.4869988952,"v":848268.7057699562,"t":1718290800}
+{"o":0.4869988952,"h":0.4906730968,"l":0.4834414192,"c":0.4895133029,"v":796958.6137047173,"t":1718294400}
+{"o":0.4895133029,"h":0.4930879515,"l":0.4871308224,"c":0.4928613306,"v":535838.5439901659,"t":1718298000}
+{"o":0.4928613306,"h":0.4949053777,"l":0.4881645745,"c":0.4936321725,"v":456520.9042067722,"t":1718301600}
+{"o":0.4936321725,"h":0.4938591953,"l":0.4874189873,"c":0.4900296723,"v":526928.2864123754,"t":1718305200}
+{"o":0.4900296723,"h":0.4917497736,"l":0.4864852112,"c":0.4881183477,"v":580065.4941765735,"t":1718308800}
+{"o":0.4881183477,"h":0.4909401672,"l":0.4787174954,"c":0.4908985253,"v":453832.9639756206,"t":1718312400}
+{"o":0.4908985253,"h":0.4920993827,"l":0.4868979699,"c":0.4913966505,"v":422046.7730505,"t":1718316000}
+{"o":0.4913966505,"h":0.4913966505,"l":0.487035095,"c":0.4883183249,"v":341636.3199564346,"t":1718319600}
+{"o":0.4883183249,"h":0.4915091954,"l":0.4853081233,"c":0.4877741769,"v":484034.2261700728,"t":1718323200}
+{"o":0.4877741769,"h":0.4908783168,"l":0.480305256,"c":0.4908300819,"v":523414.3363049355,"t":1718326800}
+{"o":0.4908300819,"h":0.4924230713,"l":0.4886600764,"c":0.4910768229,"v":406517.3949274268,"t":1718330400}
+{"o":0.4910768229,"h":0.4916148578,"l":0.4870062525,"c":0.4889853385,"v":414207.914060939,"t":1718334000}
+{"o":0.4889853385,"h":0.4910307639,"l":0.4873314073,"c":0.4875737948,"v":391583.3808948586,"t":1718337600}
+{"o":0.4875737948,"h":0.4942725334,"l":0.4866632868,"c":0.4928833569,"v":454056.5399055462,"t":1718341200}
+{"o":0.4928833569,"h":0.4933994236,"l":0.48740721,"c":0.4903959039,"v":353372.3391175678,"t":1718344800}
+{"o":0.4903959039,"h":0.4913155983,"l":0.4873558346,"c":0.4894376483,"v":328546.7162484227,"t":1718348400}
+{"o":0.4894376483,"h":0.493719115,"l":0.4886271209,"c":0.4921285433,"v":363216.9703337303,"t":1718352000}
+{"o":0.4921285433,"h":0.4921403372,"l":0.487474931,"c":0.4899413555,"v":342527.0809909964,"t":1718355600}
+{"o":0.4899413555,"h":0.4919881964,"l":0.4889011609,"c":0.4901536479,"v":328468.9031575348,"t":1718359200}
+{"o":0.4901536479,"h":0.491594898,"l":0.487539373,"c":0.490896788,"v":369824.7454739177,"t":1718362800}
+{"o":0.490896788,"h":0.4940213008,"l":0.4900264155,"c":0.4915234932,"v":474972.1586510743,"t":1718366400}
+{"o":0.4915234932,"h":0.4929893407,"l":0.4896607977,"c":0.4903867468,"v":463961.1559264541,"t":1718370000}
+{"o":0.4903867468,"h":0.4906689054,"l":0.4765712095,"c":0.4807547261,"v":633571.6298696701,"t":1718373600}
+{"o":0.4807547261,"h":0.4833692828,"l":0.470411959,"c":0.4766503614,"v":668720.793519525,"t":1718377200}
+{"o":0.4766503614,"h":0.4775236817,"l":0.4564658087,"c":0.4689680019,"v":1130373.8071625161,"t":1718380800}
+{"o":0.4689680019,"h":0.4730620124,"l":0.4624959345,"c":0.4694954662,"v":671232.5560171433,"t":1718384400}
+{"o":0.4694954662,"h":0.469904874,"l":0.4622865914,"c":0.4687709043,"v":594424.3211192269,"t":1718388000}
+{"o":0.4687709043,"h":0.4725113368,"l":0.4627596795,"c":0.4699636816,"v":595987.4963100305,"t":1718391600}
+{"o":0.4699636816,"h":0.4742313967,"l":0.4694291297,"c":0.4703177813,"v":451088.097551989,"t":1718395200}
+{"o":0.4703177813,"h":0.4813648643,"l":0.46904721,"c":0.4775394655,"v":633282.9813328028,"t":1718398800}
+{"o":0.4775394655,"h":0.4780993528,"l":0.471422406,"c":0.4750546382,"v":610059.5177321956,"t":1718402400}
+{"o":0.4750546382,"h":0.4762792288,"l":0.4729717096,"c":0.4742806034,"v":390736.0761231264,"t":1718406000}
+{"o":0.4742806034,"h":0.4776230816,"l":0.4739229543,"c":0.4759992131,"v":392020.7305427605,"t":1718409600}
+{"o":0.4759992131,"h":0.4790870392,"l":0.4748963499,"c":0.4752173452,"v":361678.9439480448,"t":1718413200}
+{"o":0.4752173452,"h":0.4773978326,"l":0.4740501353,"c":0.4767043594,"v":310532.730022668,"t":1718416800}
+{"o":0.4767043594,"h":0.4805017121,"l":0.4765224236,"c":0.4803260777,"v":321259.9534164051,"t":1718420400}
+{"o":0.4803260777,"h":0.4812686051,"l":0.4778845995,"c":0.4798967344,"v":336553.783770663,"t":1718424000}
+{"o":0.4798967344,"h":0.4825593948,"l":0.4796467559,"c":0.480391345,"v":311358.9719210279,"t":1718427600}
+{"o":0.480391345,"h":0.4822880237,"l":0.4774194568,"c":0.4781358338,"v":330483.8752473415,"t":1718431200}
+{"o":0.4781358338,"h":0.4801560131,"l":0.4762159076,"c":0.476692165,"v":342889.8455441703,"t":1718434800}
+{"o":0.476692165,"h":0.4787538094,"l":0.4756430856,"c":0.4772397167,"v":287546.9218884793,"t":1718438400}
+{"o":0.4772397167,"h":0.4785118357,"l":0.4747205379,"c":0.4758109555,"v":328225.356630631,"t":1718442000}
+{"o":0.4758109555,"h":0.4777822562,"l":0.4741946891,"c":0.4773439252,"v":282833.6891225043,"t":1718445600}
+{"o":0.4773439252,"h":0.4794360566,"l":0.4767183634,"c":0.4790922252,"v":315028.680877405,"t":1718449200}
+{"o":0.4790922252,"h":0.480127692,"l":0.4775008571,"c":0.4796275693,"v":315938.2353623886,"t":1718452800}
+{"o":0.4796275693,"h":0.4806013995,"l":0.4776734907,"c":0.4803331621,"v":361308.403584559,"t":1718456400}
+{"o":0.4803331621,"h":0.4806726973,"l":0.4782560239,"c":0.4788228967,"v":463621.600468357,"t":1718460000}
+{"o":0.4788228967,"h":0.4827451279,"l":0.4784247555,"c":0.4814226246,"v":460379.3915944708,"t":1718463600}
+{"o":0.4814226246,"h":0.4835492883,"l":0.4809429786,"c":0.4814622181,"v":397038.8527673784,"t":1718467200}
+{"o":0.4814622181,"h":0.4828248971,"l":0.4803490955,"c":0.4825762557,"v":403633.2691789943,"t":1718470800}
+{"o":0.4825762557,"h":0.4825899427,"l":0.479515769,"c":0.4801947661,"v":419920.6062117675,"t":1718474400}
+{"o":0.4801947661,"h":0.4813527731,"l":0.4778663403,"c":0.4796255182,"v":390258.9248717502,"t":1718478000}
+{"o":0.4796255182,"h":0.4806396919,"l":0.477119017,"c":0.4785002358,"v":383904.5405262877,"t":1718481600}
+{"o":0.4785002358,"h":0.4825871828,"l":0.4781372299,"c":0.4817943386,"v":332549.24489652,"t":1718485200}
+{"o":0.4817943386,"h":0.4823165687,"l":0.4801330693,"c":0.4821140362,"v":328598.7599653288,"t":1718488800}
+{"o":0.4821140362,"h":0.4829522534,"l":0.4814329472,"c":0.4823671546,"v":313341.0127358511,"t":1718492400}
+{"o":0.4823671546,"h":0.4828301336,"l":0.479484443,"c":0.4796269141,"v":316503.1647305674,"t":1718496000}
+{"o":0.4796269141,"h":0.4811956032,"l":0.4782961375,"c":0.4796970939,"v":355077.7777561268,"t":1718499600}
+{"o":0.4796970939,"h":0.4797354038,"l":0.4781582238,"c":0.4784308707,"v":310276.7406682954,"t":1718503200}
+{"o":0.4784308707,"h":0.4793194237,"l":0.4770421466,"c":0.4773412112,"v":293935.3480366998,"t":1718506800}
+{"o":0.4773412112,"h":0.4776805247,"l":0.4745657019,"c":0.4746404698,"v":365132.4654591142,"t":1718510400}
+{"o":0.4746404698,"h":0.4789874046,"l":0.4743993925,"c":0.4787949488,"v":360894.1232037348,"t":1718514000}
+{"o":0.4787949488,"h":0.4805870044,"l":0.4777281451,"c":0.4800183457,"v":383228.0508862322,"t":1718517600}
+{"o":0.4800183457,"h":0.4815814741,"l":0.4788504032,"c":0.4791077094,"v":333708.672471498,"t":1718521200}
+{"o":0.4791077094,"h":0.4801355796,"l":0.4773840746,"c":0.4778282745,"v":293593.8911392797,"t":1718524800}
+{"o":0.4778282745,"h":0.4798475716,"l":0.4768948837,"c":0.4798357968,"v":389905.8075164608,"t":1718528400}
+{"o":0.4798357968,"h":0.4830495823,"l":0.4787301436,"c":0.482076374,"v":412736.2558455251,"t":1718532000}
+{"o":0.482076374,"h":0.4825268087,"l":0.4803999336,"c":0.4806631548,"v":322047.1766898753,"t":1718535600}
+{"o":0.4806631548,"h":0.4822297333,"l":0.479910931,"c":0.481010029,"v":367988.4710814309,"t":1718539200}
+{"o":0.481010029,"h":0.4840509883,"l":0.4807994665,"c":0.4836452988,"v":477020.9237291515,"t":1718542800}
+{"o":0.4836452988,"h":0.4869318516,"l":0.4827266893,"c":0.4851338914,"v":462969.0075910983,"t":1718546400}
+{"o":0.4851338914,"h":0.493191098,"l":0.4849693537,"c":0.4925474628,"v":417034.8980686435,"t":1718550000}
+{"o":0.4925474628,"h":0.4949058041,"l":0.4904093158,"c":0.4915944796,"v":409257.3112076503,"t":1718553600}
+{"o":0.4915944796,"h":0.4938538595,"l":0.4898082909,"c":0.4904892572,"v":372409.3057904909,"t":1718557200}
+{"o":0.4904892572,"h":0.4924712971,"l":0.489107806,"c":0.4919522086,"v":368548.0967697001,"t":1718560800}
+{"o":0.4919522086,"h":0.4939672532,"l":0.4914275363,"c":0.4929595883,"v":452844.1915710998,"t":1718564400}
+{"o":0.4929595883,"h":0.495003064,"l":0.4919031118,"c":0.4937696548,"v":329142.8556307932,"t":1718568000}
+{"o":0.4937696548,"h":0.4956826933,"l":0.492913602,"c":0.4947840319,"v":332319.160127226,"t":1718571600}
+{"o":0.4947840319,"h":0.5010102876,"l":0.4946080035,"c":0.4986810901,"v":448914.6572977541,"t":1718575200}
+{"o":0.4986810901,"h":0.5017241824,"l":0.4979974537,"c":0.5016254299,"v":325849.5833573095,"t":1718578800}
+{"o":0.5016254299,"h":0.5032262043,"l":0.4985849691,"c":0.4989632032,"v":382420.8519064143,"t":1718582400}
+{"o":0.4989632032,"h":0.4994417337,"l":0.4925591466,"c":0.4938591128,"v":403048.707056792,"t":1718586000}
+{"o":0.4938591128,"h":0.494216712,"l":0.489830306,"c":0.4926739896,"v":421168.4256828678,"t":1718589600}
+{"o":0.4926739896,"h":0.4927994134,"l":0.4878702773,"c":0.488326575,"v":373130.0419513053,"t":1718593200}
+{"o":0.488326575,"h":0.4924414106,"l":0.4857633226,"c":0.4922570294,"v":348146.0638041,"t":1718596800}
+{"o":0.4922570294,"h":0.4946522166,"l":0.4889384308,"c":0.4904204216,"v":378403.8100128283,"t":1718600400}
+{"o":0.4904204216,"h":0.4907614247,"l":0.4845954224,"c":0.4854660722,"v":461786.7322636967,"t":1718604000}
+{"o":0.4854660722,"h":0.4892200466,"l":0.4833773146,"c":0.4860356246,"v":490862.2715213429,"t":1718607600}
+{"o":0.4860356246,"h":0.4883296981,"l":0.4814719204,"c":0.4836998642,"v":476817.3654520254,"t":1718611200}
+{"o":0.4836998642,"h":0.4867930451,"l":0.4778012192,"c":0.4789315023,"v":503354.8303109842,"t":1718614800}
+{"o":0.4789315023,"h":0.4795475476,"l":0.469877052,"c":0.4749623622,"v":566800.8317755818,"t":1718618400}
+{"o":0.4749623622,"h":0.4805614209,"l":0.4743398762,"c":0.4774420282,"v":556883.2177773905,"t":1718622000}
+{"o":0.4774420282,"h":0.4780935695,"l":0.4703883763,"c":0.4747435812,"v":597253.0633667898,"t":1718625600}
+{"o":0.4747435812,"h":0.477250807,"l":0.470360757,"c":0.4721689236,"v":570355.9672296119,"t":1718629200}
+{"o":0.4721689236,"h":0.4796152988,"l":0.4717910486,"c":0.4756217847,"v":639322.1340560627,"t":1718632800}
+{"o":0.4756217847,"h":0.4773771666,"l":0.4624471361,"c":0.4681623351,"v":698711.7436434363,"t":1718636400}
+{"o":0.4681623351,"h":0.4772158118,"l":0.4618669752,"c":0.4751198589,"v":735494.754870019,"t":1718640000}
+{"o":0.4751198589,"h":0.4808082733,"l":0.4750549807,"c":0.4796193417,"v":634039.173577403,"t":1718643600}
+{"o":0.4796193417,"h":0.4866296976,"l":0.4793601905,"c":0.4852918464,"v":719287.8975947836,"t":1718647200}
+{"o":0.4852918464,"h":0.4854997353,"l":0.4784120347,"c":0.4791095522,"v":620361.7092359615,"t":1718650800}
+{"o":0.4791095522,"h":0.479487754,"l":0.4714966333,"c":0.474047423,"v":713346.9534347095,"t":1718654400}
+{"o":0.474047423,"h":0.4768541245,"l":0.4693054268,"c":0.4746235254,"v":693196.5950430754,"t":1718658000}
+{"o":0.4746235254,"h":0.4774482381,"l":0.473124996,"c":0.4769411685,"v":830898.5381603579,"t":1718661600}
+{"o":0.4769411685,"h":0.47822703,"l":0.4738171164,"c":0.4752918368,"v":1263993.5591037269,"t":1718665200}
+{"o":0.4752918368,"h":0.4769193087,"l":0.4645896417,"c":0.4692431703,"v":1144319.8459864238,"t":1718668800}
+{"o":0.4692431703,"h":0.4708853861,"l":0.4262461685,"c":0.4400054004,"v":1455313.7273302439,"t":1718672400}
+{"o":0.4400054004,"h":0.4505397326,"l":0.4339205642,"c":0.4472431139,"v":1245016.4570462571,"t":1718676000}
+{"o":0.4472431139,"h":0.4509364586,"l":0.4439389484,"c":0.4502620421,"v":959247.6677068527,"t":1718679600}
+{"o":0.4502620421,"h":0.4554704147,"l":0.4471753406,"c":0.4536852891,"v":1203322.591119081,"t":1718683200}
+{"o":0.4536852891,"h":0.4575721007,"l":0.4523808703,"c":0.4529577826,"v":920870.1694740301,"t":1718686800}
+{"o":0.4529577826,"h":0.4551194146,"l":0.4495918551,"c":0.4515533171,"v":635524.5989687541,"t":1718690400}
+{"o":0.4515533171,"h":0.454712891,"l":0.4512024796,"c":0.4537029284,"v":618537.9532454311,"t":1718694000}
+{"o":0.4537029284,"h":0.4608165345,"l":0.4529014851,"c":0.4598082992,"v":686271.554101489,"t":1718697600}
+{"o":0.4598082992,"h":0.4604663735,"l":0.4551807456,"c":0.4556391447,"v":476035.3700702289,"t":1718701200}
+{"o":0.4556391447,"h":0.4593174023,"l":0.4539428004,"c":0.4567664119,"v":477139.1903533334,"t":1718704800}
+{"o":0.4567664119,"h":0.4578313924,"l":0.4499749469,"c":0.4549764864,"v":653385.8939488895,"t":1718708400}
+{"o":0.4549764864,"h":0.4565487738,"l":0.4487960715,"c":0.4512326731,"v":733860.4243297086,"t":1718712000}
+{"o":0.4512326731,"h":0.4520833082,"l":0.4407026821,"c":0.4452470327,"v":855188.8952798558,"t":1718715600}
+{"o":0.4452470327,"h":0.4569952069,"l":0.4405297793,"c":0.4481060075,"v":1060238.4058355996,"t":1718719200}
+{"o":0.4481060075,"h":0.4540319289,"l":0.4444529747,"c":0.4509621674,"v":752309.5276285748,"t":1718722800}
+{"o":0.4509621674,"h":0.451457478,"l":0.4416406766,"c":0.4467483857,"v":783053.2613498212,"t":1718726400}
+{"o":0.4467483857,"h":0.4485876039,"l":0.4399449778,"c":0.440178759,"v":791170.6876766019,"t":1718730000}
+{"o":0.440178759,"h":0.4454253579,"l":0.4368123986,"c":0.4388022333,"v":955943.516010342,"t":1718733600}
+{"o":0.4388022333,"h":0.4409992659,"l":0.4320792462,"c":0.4406641659,"v":1021553.5805818083,"t":1718737200}
+{"o":0.4406641659,"h":0.454164666,"l":0.4366870088,"c":0.4531157047,"v":966632.9438722614,"t":1718740800}
+{"o":0.4531157047,"h":0.4594291465,"l":0.4519476323,"c":0.4569359284,"v":804933.5652946697,"t":1718744400}
+{"o":0.4569359284,"h":0.4572106617,"l":0.4520601547,"c":0.4562991199,"v":623009.4303330944,"t":1718748000}
+{"o":0.4562991199,"h":0.4566421559,"l":0.4527449778,"c":0.4557103939,"v":523603.1392736156,"t":1718751600}
+{"o":0.4557103939,"h":0.458670046,"l":0.4513518972,"c":0.4576436315,"v":851349.3700426979,"t":1718755200}
+{"o":0.4576436315,"h":0.4664342501,"l":0.4547837596,"c":0.4575785154,"v":1044756.0053634559,"t":1718758800}
+{"o":0.4575785154,"h":0.4652255512,"l":0.4573912942,"c":0.4612936215,"v":726335.4395438358,"t":1718762400}
+{"o":0.4612936215,"h":0.4695947847,"l":0.4607694887,"c":0.4649501602,"v":712285.0707198197,"t":1718766000}
+{"o":0.4649501602,"h":0.4685428238,"l":0.4638365706,"c":0.4665943013,"v":505820.7495425405,"t":1718769600}
+{"o":0.4665943013,"h":0.4680678975,"l":0.4623078283,"c":0.4643589907,"v":462173.4227424977,"t":1718773200}
+{"o":0.4643589907,"h":0.4705255929,"l":0.4633710642,"c":0.4696864707,"v":478705.8173278506,"t":1718776800}
+{"o":0.4696864707,"h":0.470593087,"l":0.4637000788,"c":0.4643526682,"v":412127.7741723481,"t":1718780400}
+{"o":0.4643526682,"h":0.4651627217,"l":0.4593807484,"c":0.4601384155,"v":375312.0953068068,"t":1718784000}
+{"o":0.4601384155,"h":0.4619267471,"l":0.4568955924,"c":0.4593742477,"v":425268.0135228529,"t":1718787600}
+{"o":0.4593742477,"h":0.4623645957,"l":0.4570846626,"c":0.46214694,"v":408228.8013839965,"t":1718791200}
+{"o":0.46214694,"h":0.4628620453,"l":0.4540959914,"c":0.4574882802,"v":465443.9501931133,"t":1718794800}
+{"o":0.4574882802,"h":0.4607234706,"l":0.4553495384,"c":0.4592249601,"v":503396.1399329287,"t":1718798400}
+{"o":0.4592249601,"h":0.4602212399,"l":0.455824201,"c":0.455824201,"v":494518.9430948533,"t":1718802000}
+{"o":0.455824201,"h":0.4562117989,"l":0.4493397879,"c":0.4523921136,"v":692863.1074394278,"t":1718805600}
+{"o":0.4523921136,"h":0.4548636678,"l":0.4514110801,"c":0.4540742419,"v":576428.503609083,"t":1718809200}
+{"o":0.4540742419,"h":0.4562892501,"l":0.4510581606,"c":0.4541646507,"v":577436.1919188334,"t":1718812800}
+{"o":0.4541646507,"h":0.4618607738,"l":0.4533734311,"c":0.4571666093,"v":575685.0451259802,"t":1718816400}
+{"o":0.4571666093,"h":0.4597342505,"l":0.4557644718,"c":0.4565133868,"v":570365.5879921335,"t":1718820000}
+{"o":0.4565133868,"h":0.456704188,"l":0.4496741083,"c":0.4533181707,"v":711618.8830868661,"t":1718823600}
+{"o":0.4533181707,"h":0.4542768575,"l":0.4470455031,"c":0.4488701454,"v":818038.4780104681,"t":1718827200}
+{"o":0.4488701454,"h":0.451161712,"l":0.4466011184,"c":0.4501888919,"v":726572.611599026,"t":1718830800}
+{"o":0.4501888919,"h":0.4513095315,"l":0.4463896616,"c":0.4468404443,"v":550712.6674601582,"t":1718834400}
+{"o":0.4468404443,"h":0.4504836369,"l":0.4462145624,"c":0.4496494563,"v":742537.7379283872,"t":1718838000}
+{"o":0.4496494563,"h":0.4514868942,"l":0.4468140292,"c":0.448643032,"v":702462.8645887438,"t":1718841600}
+{"o":0.448643032,"h":0.4553041384,"l":0.4462682825,"c":0.4481500146,"v":665485.3233646177,"t":1718845200}
+{"o":0.4481500146,"h":0.4486115539,"l":0.44372938,"c":0.4459209058,"v":523972.4407418393,"t":1718848800}
+{"o":0.4459209058,"h":0.4462032664,"l":0.4397196309,"c":0.4411658737,"v":462634.6483037241,"t":1718852400}
+{"o":0.4411658737,"h":0.4475419203,"l":0.4393494486,"c":0.4452722244,"v":497668.2398616,"t":1718856000}
+{"o":0.4452722244,"h":0.4522067161,"l":0.4452592272,"c":0.4509423985,"v":547253.350028254,"t":1718859600}
+{"o":0.4509423985,"h":0.4543607114,"l":0.4487354205,"c":0.449675159,"v":536326.1119048924,"t":1718863200}
+{"o":0.449675159,"h":0.4578118111,"l":0.4489565383,"c":0.4545380712,"v":593170.9387159455,"t":1718866800}
+{"o":0.4545380712,"h":0.4566620847,"l":0.4524031177,"c":0.4566620847,"v":500363.4681887181,"t":1718870400}
+{"o":0.4566620847,"h":0.4577639436,"l":0.4547979578,"c":0.4556721325,"v":554281.7381593672,"t":1718874000}
+{"o":0.4556721325,"h":0.4625029552,"l":0.4536514138,"c":0.4616801805,"v":606902.8089241495,"t":1718877600}
+{"o":0.4616801805,"h":0.4687140171,"l":0.4594551137,"c":0.4619247799,"v":660325.4434199677,"t":1718881200}
+{"o":0.4619247799,"h":0.4647163188,"l":0.4583535597,"c":0.4584640791,"v":636721.1833436682,"t":1718884800}
+{"o":0.4584640791,"h":0.4607746517,"l":0.4469363612,"c":0.4476449229,"v":714621.7099336551,"t":1718888400}
+{"o":0.4476449229,"h":20.9482411251,"l":0.4398328641,"c":20.852394362,"v":890319.2829467211,"t":1718892000}
+{"o":20.852394362,"h":20.9086510899,"l":20.6390720452,"c":20.6609114014,"v":732763.6008185348,"t":1718895600}
+{"o":20.6609114014,"h":20.7729994089,"l":20.4517673371,"c":20.6598374052,"v":778566.522054116,"t":1718899200}
+{"o":20.6598374052,"h":20.9179967269,"l":20.5834986924,"c":20.8787447853,"v":710130.9560065056,"t":1718902800}
+{"o":20.8787447853,"h":21.0621752672,"l":20.8067102716,"c":20.8158021757,"v":751070.0531074601,"t":1718906400}
+{"o":20.8158021757,"h":20.8645272525,"l":20.6917759578,"c":20.8008399425,"v":599792.3404453034,"t":1718910000}
+{"o":20.8008399425,"h":20.8618064686,"l":20.7110035041,"c":20.8117415715,"v":699309.3111832642,"t":1718913600}
+{"o":20.8117415715,"h":20.9191552739,"l":20.7138862575,"c":20.7302610584,"v":480742.4872693023,"t":1718917200}
+{"o":20.7302610584,"h":20.8469816896,"l":20.7057817389,"c":20.7597872974,"v":457056.1335925082,"t":1718920800}
+{"o":20.7597872974,"h":20.8156822649,"l":20.6751834326,"c":20.6945031772,"v":440148.2640492231,"t":1718924400}
+{"o":20.6945031772,"h":20.7864797888,"l":20.4969830073,"c":20.6221563605,"v":561612.6419469021,"t":1718928000}
+{"o":20.6221563605,"h":20.8520692886,"l":20.5490657671,"c":20.8161399279,"v":546911.5877199897,"t":1718931600}
+{"o":20.8161399279,"h":20.9014134056,"l":20.6037294239,"c":20.6235725202,"v":420659.4853213294,"t":1718935200}
+{"o":20.6235725202,"h":20.6368807778,"l":20.4249428291,"c":20.5664844893,"v":491882.4545111312,"t":1718938800}
+{"o":20.5664844893,"h":20.6627642723,"l":20.443760214,"c":20.6328363913,"v":480997.8888599278,"t":1718942400}
+{"o":20.6328363913,"h":20.6508321495,"l":20.4900291049,"c":20.6195063121,"v":414319.3753615487,"t":1718946000}
+{"o":20.6195063121,"h":20.6543184069,"l":20.4722553855,"c":20.5461226256,"v":427807.6229562222,"t":1718949600}
+{"o":20.5461226256,"h":20.6285652391,"l":20.2591261168,"c":20.3740224529,"v":437877.9012488991,"t":1718953200}
+{"o":20.3740224529,"h":20.4462725385,"l":20.0848511827,"c":20.1676371977,"v":578027.9554436402,"t":1718956800}
+{"o":20.1676371977,"h":20.5703504387,"l":20.1385720446,"c":20.5130535341,"v":586162.6507610297,"t":1718960400}
+{"o":20.5130535341,"h":20.5837619352,"l":20.4139690851,"c":20.4697552281,"v":473740.9293246336,"t":1718964000}
+{"o":20.4697552281,"h":20.5742130532,"l":20.4003463842,"c":20.4740501017,"v":456356.5610069007,"t":1718967600}
+{"o":20.4740501017,"h":20.5471850553,"l":20.2398554264,"c":20.3405075348,"v":583847.4264004388,"t":1718971200}
+{"o":20.3405075348,"h":20.3477143058,"l":19.9298022116,"c":20.1747424715,"v":691174.8948804826,"t":1718974800}
+{"o":20.1747424715,"h":20.6900147162,"l":20.0815412857,"c":20.6061141845,"v":686777.9611370015,"t":1718978400}
+{"o":20.6061141845,"h":20.7465110286,"l":20.2352272261,"c":20.3694850484,"v":696780.1295879476,"t":1718982000}
+{"o":20.3694850484,"h":20.4218293032,"l":20.2142356328,"c":20.294006843,"v":504741.7139707824,"t":1718985600}
+{"o":20.294006843,"h":20.32074776,"l":20.0003908346,"c":20.0182312607,"v":546991.7705366635,"t":1718989200}
+{"o":20.0182312607,"h":20.5320361562,"l":19.9385211558,"c":20.5210058661,"v":745649.4798288029,"t":1718992800}
+{"o":20.5210058661,"h":20.7610769661,"l":20.3886345783,"c":20.5726905613,"v":586391.1847411123,"t":1718996400}
+{"o":20.5726905613,"h":20.9014195751,"l":20.5582300799,"c":20.682652826,"v":526733.267834801,"t":1719000000}
+{"o":20.682652826,"h":20.8433400882,"l":20.4435787594,"c":20.7435698346,"v":511084.5779442755,"t":1719003600}
+{"o":20.7435698346,"h":20.9289472747,"l":20.6480932474,"c":20.9047652527,"v":476468.0751924975,"t":1719007200}
+{"o":20.9047652527,"h":20.9958576403,"l":20.7336491276,"c":20.8701796445,"v":495108.2829781219,"t":1719010800}
+{"o":20.8701796445,"h":20.8901292681,"l":20.6308251723,"c":20.7153590076,"v":346107.5434436238,"t":1719014400}
+{"o":20.7153590076,"h":20.8062642161,"l":20.6564065844,"c":20.730157517,"v":310280.7557384344,"t":1719018000}
+{"o":20.730157517,"h":20.9789447518,"l":20.7174293397,"c":20.9288139972,"v":339961.0151104587,"t":1719021600}
+{"o":20.9288139972,"h":20.9848194272,"l":20.815663113,"c":20.9540622436,"v":356936.1438145908,"t":1719025200}
+{"o":20.9540622436,"h":20.9885497086,"l":20.8904468026,"c":20.9626721305,"v":357053.5185238914,"t":1719028800}
+{"o":20.9626721305,"h":21.104488251,"l":20.9263827715,"c":21.0853768967,"v":373566.0344913713,"t":1719032400}
+{"o":21.0853768967,"h":21.2698139054,"l":20.9723395821,"c":20.9810198733,"v":378637.9405437256,"t":1719036000}
+{"o":20.9810198733,"h":21.0184809493,"l":20.8598012328,"c":20.9038610792,"v":342989.0086840007,"t":1719039600}
+{"o":20.9038610792,"h":20.922319365,"l":20.7416212544,"c":20.7753610017,"v":357779.6219246773,"t":1719043200}
+{"o":20.7753610017,"h":20.872044645,"l":20.7296647972,"c":20.8510776264,"v":335225.8714462725,"t":1719046800}
+{"o":20.8510776264,"h":20.8810779544,"l":20.7638374842,"c":20.8131106175,"v":317749.7972583974,"t":1719050400}
+{"o":20.8131106175,"h":20.8764682386,"l":20.7417854313,"c":20.854510788,"v":314611.6149943193,"t":1719054000}
+{"o":20.854510788,"h":20.8971330727,"l":20.809551436,"c":20.8188616805,"v":323864.9213633508,"t":1719057600}
+{"o":20.8188616805,"h":20.846928096,"l":20.7505698735,"c":20.7798922722,"v":364104.3761681793,"t":1719061200}
+{"o":20.7798922722,"h":20.8964149579,"l":20.7798922722,"c":20.8536706214,"v":361825.9348575255,"t":1719064800}
+{"o":20.8536706214,"h":20.8864072857,"l":20.7704671919,"c":20.8102004913,"v":495972.2596158684,"t":1719068400}
+{"o":20.8102004913,"h":20.8825616645,"l":20.7712131202,"c":20.8802386672,"v":403156.2790727274,"t":1719072000}
+{"o":20.8802386672,"h":20.9319623759,"l":20.7710805511,"c":20.7818367679,"v":353723.1121206234,"t":1719075600}
+{"o":20.7818367679,"h":20.8306318217,"l":20.7693499621,"c":20.8031960464,"v":331254.1444796327,"t":1719079200}
+{"o":20.8031960464,"h":20.8578939382,"l":20.7741448967,"c":20.8538159376,"v":385758.9191291651,"t":1719082800}
+{"o":20.8538159376,"h":20.8645279031,"l":20.7779037422,"c":20.8154888423,"v":398977.8594414704,"t":1719086400}
+{"o":20.8154888423,"h":20.8588313817,"l":20.7974708027,"c":20.8578552135,"v":345204.9878640978,"t":1719090000}
+{"o":20.8578552135,"h":20.8748176254,"l":20.7908289295,"c":20.8208447768,"v":328290.262908618,"t":1719093600}
+{"o":20.8208447768,"h":20.8296267152,"l":20.6415887033,"c":20.7294960788,"v":323478.6107779967,"t":1719097200}
+{"o":20.7294960788,"h":20.9414311281,"l":20.7133539589,"c":20.8744765177,"v":398460.890688222,"t":1719100800}
+{"o":20.8744765177,"h":20.9741719304,"l":20.8098283282,"c":20.9216065564,"v":368275.5655954111,"t":1719104400}
+{"o":20.9216065564,"h":20.9493517533,"l":20.8167286722,"c":20.892610793,"v":373292.221549905,"t":1719108000}
+{"o":20.892610793,"h":20.9649712101,"l":20.8394654708,"c":20.8924947487,"v":339105.5957893952,"t":1719111600}
+{"o":20.8924947487,"h":20.9381380658,"l":20.8647389463,"c":20.8648933328,"v":287188.4996723357,"t":1719115200}
+{"o":20.8648933328,"h":20.9158035309,"l":20.812547658,"c":20.8456299186,"v":279278.691719629,"t":1719118800}
+{"o":20.8456299186,"h":20.8864777959,"l":20.8236679808,"c":20.8385834305,"v":296286.0257183347,"t":1719122400}
+{"o":20.8385834305,"h":20.9050394238,"l":20.8295653426,"c":20.89781358,"v":267885.9023440448,"t":1719126000}
+{"o":20.89781358,"h":20.9027189859,"l":20.8424674269,"c":20.8623806069,"v":248740.7941037841,"t":1719129600}
+{"o":20.8623806069,"h":20.9004690547,"l":20.8058487391,"c":20.8735341951,"v":278340.0608626865,"t":1719133200}
+{"o":20.8735341951,"h":20.8927145964,"l":20.7369672348,"c":20.7561393222,"v":292439.5103867667,"t":1719136800}
+{"o":20.7561393222,"h":20.8162135404,"l":20.6960597463,"c":20.7844208171,"v":349624.8610917766,"t":1719140400}
+{"o":20.7844208171,"h":20.8376127487,"l":20.743876665,"c":20.7454233162,"v":368233.4052978224,"t":1719144000}
+{"o":20.7454233162,"h":20.8182081625,"l":20.682895497,"c":20.7126635255,"v":347224.1597561518,"t":1719147600}
+{"o":20.7126635255,"h":20.7223702237,"l":20.4806760887,"c":20.4984179801,"v":427703.0384076782,"t":1719151200}
+{"o":20.4984179801,"h":20.571324642,"l":20.3706204248,"c":20.3985769161,"v":429230.9772564804,"t":1719154800}
+{"o":20.3985769161,"h":20.4798300493,"l":20.1695217812,"c":20.2635884746,"v":507774.3870675993,"t":1719158400}
+{"o":20.2635884746,"h":20.407745771,"l":20.2314962467,"c":20.3388064105,"v":484891.981840356,"t":1719162000}
+{"o":20.3388064105,"h":20.4554879061,"l":20.3304995479,"c":20.4253865891,"v":394146.8033080046,"t":1719165600}
+{"o":20.4253865891,"h":20.5436735577,"l":20.3578391238,"c":20.3823141405,"v":363040.9072457933,"t":1719169200}
+{"o":20.3823141405,"h":20.3901615381,"l":20.0203255664,"c":20.2319469461,"v":569587.0614111288,"t":1719172800}
+{"o":20.2319469461,"h":20.289408048,"l":20.0722507276,"c":20.2384308402,"v":488248.2481880004,"t":1719176400}
+{"o":20.2384308402,"h":20.2425677579,"l":19.934223657,"c":20.0198568366,"v":508051.0527174894,"t":1719180000}
+{"o":20.0198568366,"h":20.0646203185,"l":19.8584057458,"c":19.9392842911,"v":410132.9546926764,"t":1719183600}
+{"o":19.9392842911,"h":20.1195823884,"l":19.8620757542,"c":19.9984398721,"v":466617.1739678488,"t":1719187200}
+{"o":19.9984398721,"h":20.0277138997,"l":19.5925550191,"c":19.7944856777,"v":597136.3858381312,"t":1719190800}
+{"o":19.7944856777,"h":19.8634117923,"l":19.5382176406,"c":19.6437038164,"v":449031.6483925479,"t":1719194400}
+{"o":19.6437038164,"h":19.7811086614,"l":19.5380802192,"c":19.5686171649,"v":422332.2836663802,"t":1719198000}
+{"o":19.5686171649,"h":19.6381298509,"l":19.4271520398,"c":19.5428112356,"v":453637.4655519248,"t":1719201600}
+{"o":19.5428112356,"h":19.5805519778,"l":19.0951359562,"c":19.2054034406,"v":622494.1520758943,"t":1719205200}
+{"o":19.2054034406,"h":19.398902639,"l":19.2021235166,"c":19.3698010211,"v":440261.3584233884,"t":1719208800}
+{"o":19.3698010211,"h":19.5115773675,"l":19.27548834,"c":19.408977825,"v":382915.2831257889,"t":1719212400}
+{"o":19.408977825,"h":19.6373840917,"l":19.3110109521,"c":19.5186816882,"v":418898.7489984193,"t":1719216000}
+{"o":19.5186816882,"h":19.6244757368,"l":18.8843884529,"c":19.549891766,"v":745340.599992511,"t":1719219600}
+{"o":19.549891766,"h":19.7465295565,"l":19.523577182,"c":19.6686566155,"v":644432.3649668086,"t":1719223200}
+{"o":19.6686566155,"h":19.7659019512,"l":19.5174968932,"c":19.7125477744,"v":454956.0729916082,"t":1719226800}
+{"o":19.7125477744,"h":19.9781753052,"l":19.6496305056,"c":19.8831659645,"v":553352.9031893713,"t":1719230400}
+{"o":19.8831659645,"h":20.0873421739,"l":19.5722199545,"c":20.0096909906,"v":668706.2461313547,"t":1719234000}
+{"o":20.0096909906,"h":20.141699261,"l":19.7928850641,"c":19.9204425342,"v":695096.1163504593,"t":1719237600}
+{"o":19.9204425342,"h":20.0079556079,"l":19.2503003853,"c":19.5841993248,"v":1016936.6862056536,"t":1719241200}
+{"o":19.5841993248,"h":19.773126752,"l":19.511886312,"c":19.6330904696,"v":818111.8721249488,"t":1719244800}
+{"o":19.6330904696,"h":20.0644000896,"l":19.575945278,"c":19.8716147269,"v":1089992.1217538279,"t":1719248400}
+{"o":19.8716147269,"h":20.1980587915,"l":19.6209153569,"c":20.1975566932,"v":818289.227755405,"t":1719252000}
+{"o":20.1975566932,"h":20.2044526987,"l":19.6607672078,"c":19.7488352705,"v":812952.5220827836,"t":1719255600}
+{"o":19.7488352705,"h":19.997094333,"l":19.4293750477,"c":19.8832364396,"v":1116086.6965891081,"t":1719259200}
+{"o":19.8832364396,"h":20.3668770338,"l":19.8485249132,"c":20.2976879179,"v":1028591.4933070021,"t":1719262800}
+{"o":20.2976879179,"h":20.3834870947,"l":20.1810116694,"c":20.1903936068,"v":668711.2929655515,"t":1719266400}
+{"o":20.1903936068,"h":20.5684602585,"l":20.1899581409,"c":20.5228780714,"v":661468.6557645261,"t":1719270000}
+{"o":20.5228780714,"h":20.6278618546,"l":20.4339577219,"c":20.524814076,"v":620091.1826388822,"t":1719273600}
+{"o":20.524814076,"h":20.5515290516,"l":20.3478203298,"c":20.4970291541,"v":583805.1727418144,"t":1719277200}
+{"o":20.4970291541,"h":20.6866676951,"l":20.4004561289,"c":20.6269694975,"v":527679.7226614973,"t":1719280800}
+{"o":20.6269694975,"h":21.1812319356,"l":20.5747334507,"c":21.0646563105,"v":708946.9036638374,"t":1719284400}
+{"o":21.0646563105,"h":21.159406442,"l":20.9489492559,"c":21.143807029,"v":493351.5562891437,"t":1719288000}
+{"o":21.143807029,"h":21.2269977849,"l":21.0062273862,"c":21.0510190613,"v":535346.9763955515,"t":1719291600}
+{"o":21.0510190613,"h":21.1203850206,"l":20.9809903814,"c":21.0923091461,"v":432165.8940534461,"t":1719295200}
+{"o":21.0923091461,"h":21.1446607852,"l":20.8855312319,"c":20.8994865249,"v":433991.3365438864,"t":1719298800}
+{"o":20.8994865249,"h":20.9902635913,"l":20.6824184439,"c":20.8318556267,"v":403402.2644858253,"t":1719302400}
+{"o":20.8318556267,"h":21.3329446238,"l":20.7771112631,"c":21.2511869738,"v":535593.1456896347,"t":1719306000}
+{"o":21.2511869738,"h":21.5730808617,"l":21.1653097708,"c":21.5168480234,"v":518886.8020460387,"t":1719309600}
+{"o":21.5168480234,"h":21.5351406038,"l":21.2713565396,"c":21.3684553203,"v":505493.4882957159,"t":1719313200}
+{"o":21.3684553203,"h":21.4225792004,"l":21.159762645,"c":21.1953775407,"v":539777.2560155465,"t":1719316800}
+{"o":21.1953775407,"h":21.3582767419,"l":21.1623887447,"c":21.2156268745,"v":606579.8428677686,"t":1719320400}
+{"o":21.2156268745,"h":21.5831901968,"l":21.1928774988,"c":21.4261798046,"v":632791.2950821485,"t":1719324000}
+{"o":21.4261798046,"h":21.7853537062,"l":21.294235425,"c":21.6245519661,"v":713459.493786009,"t":1719327600}
+{"o":21.6245519661,"h":21.6553559916,"l":21.2818877152,"c":21.3263171381,"v":638036.2390354212,"t":1719331200}
+{"o":21.3263171381,"h":21.5233463108,"l":21.2903015911,"c":21.3010588623,"v":509579.0531711516,"t":1719334800}
+{"o":21.3010588623,"h":21.6203527021,"l":21.2501885884,"c":21.5853779147,"v":561803.0956931362,"t":1719338400}
+{"o":21.5853779147,"h":21.6289528539,"l":21.4487589136,"c":21.5220539245,"v":497392.2694201638,"t":1719342000}
+{"o":21.5220539245,"h":21.557086314,"l":21.4156384255,"c":21.4488624951,"v":466819.8543719609,"t":1719345600}
+{"o":21.4488624951,"h":21.4488624951,"l":21.2778778662,"c":21.2985976815,"v":461793.552752545,"t":1719349200}
+{"o":21.2985976815,"h":21.4232177191,"l":21.1705517083,"c":21.2235354853,"v":519073.5309812759,"t":1719352800}
+{"o":21.2235354853,"h":21.4559994647,"l":21.0630316653,"c":21.1729772285,"v":586342.7647808127,"t":1719356400}
+{"o":21.1729772285,"h":21.2808964419,"l":21.1151157044,"c":21.1593710679,"v":469452.1303482301,"t":1719360000}
+{"o":21.1593710679,"h":21.622869609,"l":21.1297273626,"c":21.5580947727,"v":562593.9291904753,"t":1719363600}
+{"o":21.5580947727,"h":21.7707733803,"l":21.4881836361,"c":21.5336074315,"v":518708.0726828961,"t":1719367200}
+{"o":21.5336074315,"h":21.5986595795,"l":21.3692975138,"c":21.4739158,"v":472808.488622178,"t":1719370800}
+{"o":21.4739158,"h":21.5255627465,"l":21.2224090471,"c":21.231219732,"v":449732.8386650042,"t":1719374400}
+{"o":21.231219732,"h":21.3401806938,"l":21.1406119906,"c":21.2145956077,"v":648044.2771772658,"t":1719378000}
+{"o":21.2145956077,"h":21.3284107415,"l":21.1788768196,"c":21.2335643191,"v":447327.1897888617,"t":1719381600}
+{"o":21.2335643191,"h":21.4170364723,"l":21.2099643562,"c":21.3857381794,"v":393840.9250043111,"t":1719385200}
+{"o":21.3857381794,"h":21.428887678,"l":21.1107883287,"c":21.1668952851,"v":359516.4184246243,"t":1719388800}
+{"o":21.1668952851,"h":21.2740324012,"l":21.1187996238,"c":21.2252200356,"v":361034.837067995,"t":1719392400}
+{"o":21.2252200356,"h":21.2632466695,"l":21.092376275,"c":21.1985820432,"v":389920.192721538,"t":1719396000}
+{"o":21.1985820432,"h":21.3443645673,"l":21.171463708,"c":21.2743847515,"v":487560.2253684623,"t":1719399600}
+{"o":21.2743847515,"h":21.3501731944,"l":21.1663704404,"c":21.2390040347,"v":460968.9655518942,"t":1719403200}
+{"o":21.2390040347,"h":21.5435704344,"l":21.1766827642,"c":21.5080131526,"v":588721.8791930111,"t":1719406800}
+{"o":21.5080131526,"h":21.6330609572,"l":21.3237161245,"c":21.3825534814,"v":584629.3757715005,"t":1719410400}
+{"o":21.3825534814,"h":21.3960750297,"l":21.0982365266,"c":21.23665581,"v":580436.8399649501,"t":1719414000}
+{"o":21.23665581,"h":21.3132515741,"l":21.0313800539,"c":21.0886444803,"v":533692.7031001817,"t":1719417600}
+{"o":21.0886444803,"h":21.1523560866,"l":20.1332865295,"c":21.1256088487,"v":930262.292969802,"t":1719421200}
+{"o":21.1256088487,"h":21.1462260794,"l":20.9461396724,"c":21.0398302884,"v":464650.4179121269,"t":1719424800}
+{"o":21.0398302884,"h":21.3650218316,"l":20.9839145516,"c":21.3516170339,"v":562250.2741247015,"t":1719428400}
+{"o":21.3516170339,"h":21.46461291,"l":21.1221937231,"c":21.2473693686,"v":540255.9408314122,"t":1719432000}
+{"o":21.2473693686,"h":21.3810634162,"l":21.1849814611,"c":21.3356664894,"v":521393.6065382551,"t":1719435600}
+{"o":21.3356664894,"h":21.4598082262,"l":21.229598744,"c":21.2970615296,"v":486953.9289465853,"t":1719439200}
+{"o":21.2970615296,"h":21.3263175523,"l":21.1395968491,"c":21.2114835182,"v":435502.0215435317,"t":1719442800}
+{"o":21.2114835182,"h":21.3074799808,"l":21.0846898432,"c":21.2072992069,"v":425784.0746213481,"t":1719446400}
+{"o":21.2072992069,"h":21.2437615792,"l":21.1061067443,"c":21.159879737,"v":431230.5989430818,"t":1719450000}
+{"o":21.159879737,"h":21.2275527171,"l":21.0185244626,"c":21.2119886974,"v":401272.6868949856,"t":1719453600}
+{"o":21.2119886974,"h":21.3749333879,"l":21.157026775,"c":21.3137743018,"v":389680.8060685179,"t":1719457200}
+{"o":21.3137743018,"h":21.3561181637,"l":21.2164869984,"c":21.2330827624,"v":413069.5431615208,"t":1719460800}
+{"o":21.2330827624,"h":21.2655976325,"l":21.0706884144,"c":21.1080183622,"v":397335.7328789832,"t":1719464400}
+{"o":21.1080183622,"h":21.1264795876,"l":20.9522679042,"c":21.0579642162,"v":452482.7794785561,"t":1719468000}
+{"o":21.0579642162,"h":21.1145540116,"l":20.9995719629,"c":21.0694092106,"v":378104.9674950312,"t":1719471600}
+{"o":21.0694092106,"h":21.1397771863,"l":21.0008375674,"c":21.1359290983,"v":389315.7218706553,"t":1719475200}
+{"o":21.1359290983,"h":21.4523793479,"l":21.0802637946,"c":21.4347822732,"v":476763.0993676954,"t":1719478800}
+{"o":21.4347822732,"h":21.6077470943,"l":21.3741085793,"c":21.4424241478,"v":549395.8840644056,"t":1719482400}
+{"o":21.4424241478,"h":21.6317962591,"l":21.4380636127,"c":21.5483419396,"v":540260.2741861476,"t":1719486000}
+{"o":21.5483419396,"h":21.7456634149,"l":21.4772419511,"c":21.6332303629,"v":594612.8690208887,"t":1719489600}
+{"o":21.6332303629,"h":23.2691943842,"l":21.6148396247,"c":22.9315318282,"v":1655677.0618495662,"t":1719493200}
+{"o":22.9315318282,"h":23.4377258277,"l":22.8505063091,"c":22.9236278388,"v":1092830.6652880488,"t":1719496800}
+{"o":22.9236278388,"h":23.0406328243,"l":22.6354766328,"c":22.8943456691,"v":699391.8907179279,"t":1719500400}
+{"o":22.8943456691,"h":22.9792936783,"l":22.7193532388,"c":22.9068403115,"v":586897.5464572568,"t":1719504000}
+{"o":22.9068403115,"h":23.0379021851,"l":22.7882752981,"c":22.9661633341,"v":685150.6447613162,"t":1719507600}
+{"o":22.9661633341,"h":23.1527723935,"l":22.8671895987,"c":23.0447072472,"v":771817.3681589884,"t":1719511200}
+{"o":23.0447072472,"h":23.0772107407,"l":22.8659769891,"c":22.9934529679,"v":682958.2167354684,"t":1719514800}
+{"o":22.9934529679,"h":23.1884779117,"l":22.8967525669,"c":23.15992159,"v":584353.7356636558,"t":1719518400}
+{"o":23.15992159,"h":23.4095946781,"l":23.0033522153,"c":23.2333851893,"v":602113.2754830283,"t":1719522000}
+{"o":23.2333851893,"h":23.2991461218,"l":23.1474569147,"c":23.2631251178,"v":539573.1511068018,"t":1719525600}
+{"o":23.2631251178,"h":23.3018247483,"l":23.083206049,"c":23.1868992749,"v":509007.6516041285,"t":1719529200}
+{"o":23.1868992749,"h":23.2265075342,"l":22.8104634549,"c":22.8715669373,"v":490881.2660595884,"t":1719532800}
+{"o":22.8715669373,"h":23.3520266205,"l":22.8072183152,"c":23.0887189657,"v":662225.304208091,"t":1719536400}
+{"o":23.0887189657,"h":23.1495121831,"l":22.6995132414,"c":22.7875099723,"v":655068.1371851719,"t":1719540000}
+{"o":22.7875099723,"h":22.8941713539,"l":22.7100780069,"c":22.8609011643,"v":496831.3223995789,"t":1719543600}
+{"o":22.8609011643,"h":22.912967719,"l":22.5535824946,"c":22.6452230954,"v":464756.1359302525,"t":1719547200}
+{"o":22.6452230954,"h":22.7096122673,"l":22.2126564725,"c":22.3508040845,"v":543517.9452426353,"t":1719550800}
+{"o":22.3508040845,"h":22.5309656636,"l":22.2943652535,"c":22.5042620498,"v":496252.9059743796,"t":1719554400}
+{"o":22.5042620498,"h":22.542462667,"l":22.3438467042,"c":22.5111546122,"v":461467.2160316024,"t":1719558000}
+{"o":22.5111546122,"h":22.6343803557,"l":22.4221306514,"c":22.5373356221,"v":458715.9203421502,"t":1719561600}
+{"o":22.5373356221,"h":22.6564746071,"l":22.4372102607,"c":22.5996519256,"v":455326.6523440563,"t":1719565200}
+{"o":22.5996519256,"h":22.6460806602,"l":22.4407629154,"c":22.5205520473,"v":403637.8783148301,"t":1719568800}
+{"o":22.5205520473,"h":22.642195593,"l":22.470384904,"c":22.5470967108,"v":433561.5382433856,"t":1719572400}
+{"o":22.5470967108,"h":22.7497077313,"l":22.3449869317,"c":22.3817788051,"v":563749.6788569157,"t":1719576000}
+{"o":22.3817788051,"h":22.5507285782,"l":22.1592323625,"c":22.2404579265,"v":573131.0015367626,"t":1719579600}
+{"o":22.2404579265,"h":22.316862504,"l":21.9089003633,"c":21.9741731475,"v":623095.2653945617,"t":1719583200}
+{"o":21.9741731475,"h":22.518275605,"l":21.8212849012,"c":22.1845188133,"v":614054.8648736088,"t":1719586800}
+{"o":22.1845188133,"h":22.2777494571,"l":21.8569946472,"c":22.201179402,"v":613033.8993049259,"t":1719590400}
+{"o":22.201179402,"h":22.2026470843,"l":21.7463175904,"c":21.8786231644,"v":493049.3597974301,"t":1719594000}
+{"o":21.8786231644,"h":21.998507123,"l":21.8133442978,"c":21.9489495936,"v":434690.5213595994,"t":1719597600}
+{"o":21.9489495936,"h":21.9940277062,"l":21.7045714403,"c":21.8143510942,"v":463699.2444490284,"t":1719601200}
+{"o":21.8143510942,"h":21.9365639232,"l":21.6408794131,"c":21.6931470165,"v":420145.4321463025,"t":1719604800}
+{"o":21.6931470165,"h":21.7835038954,"l":21.5241953173,"c":21.7346557878,"v":409677.6624459887,"t":1719608400}
+{"o":21.7346557878,"h":21.782379893,"l":21.6521757798,"c":21.6834444607,"v":337820.8018292526,"t":1719612000}
+{"o":21.6834444607,"h":21.706010016,"l":21.6183091692,"c":21.6781530832,"v":304113.4127543673,"t":1719615600}
+{"o":21.6781530832,"h":21.9131853432,"l":21.6699994768,"c":21.8380029497,"v":314571.5127793258,"t":1719619200}
+{"o":21.8380029497,"h":22.0741662795,"l":21.8224441757,"c":21.9856486733,"v":332421.0840474538,"t":1719622800}
+{"o":21.9856486733,"h":22.0464673748,"l":21.9354240951,"c":22.0014214274,"v":279618.2181451457,"t":1719626400}
+{"o":22.0014214274,"h":22.0233605812,"l":21.9170700952,"c":21.9556462203,"v":252933.7246434819,"t":1719630000}
+{"o":21.9556462203,"h":21.972296304,"l":21.8729178619,"c":21.8999592647,"v":236443.502609558,"t":1719633600}
+{"o":21.8999592647,"h":21.9022466589,"l":21.7097505532,"c":21.7785601441,"v":303486.7050098387,"t":1719637200}
+{"o":21.7785601441,"h":21.8895983382,"l":21.7774016329,"c":21.8603092764,"v":277835.85826878,"t":1719640800}
+{"o":21.8603092764,"h":22.0735079312,"l":21.8603092764,"c":21.9966507451,"v":285722.4509561798,"t":1719644400}
+{"o":21.9966507451,"h":22.0434635287,"l":21.9132504923,"c":22.0233523166,"v":287302.4521632218,"t":1719648000}
+{"o":22.0233523166,"h":22.1210960554,"l":21.9460568942,"c":22.1210960554,"v":269048.2735992322,"t":1719651600}
+{"o":22.1210960554,"h":22.1750325032,"l":22.0729545354,"c":22.0940968686,"v":265174.9932190187,"t":1719655200}
+{"o":22.0940968686,"h":22.1102089725,"l":22.0359549384,"c":22.0932242966,"v":254303.2171758135,"t":1719658800}
+{"o":22.0932242966,"h":22.1502274158,"l":21.9957557068,"c":22.042000137,"v":261111.0117262311,"t":1719662400}
+{"o":22.042000137,"h":22.0669150658,"l":21.9767935808,"c":22.0150036869,"v":298191.2301823256,"t":1719666000}
+{"o":22.0150036869,"h":22.0887775789,"l":21.9200122881,"c":21.9635616802,"v":300746.4317905959,"t":1719669600}
+{"o":21.9635616802,"h":22.1102910738,"l":21.904016992,"c":22.0941144752,"v":300095.3056739158,"t":1719673200}
+{"o":22.0941144752,"h":22.110170462,"l":21.9806893776,"c":22.0264269904,"v":340613.4270629242,"t":1719676800}
+{"o":22.0264269904,"h":22.0665557677,"l":21.947426386,"c":22.0518640906,"v":336913.5984507364,"t":1719680400}
+{"o":22.0518640906,"h":22.0633607625,"l":21.9365479298,"c":21.9951790125,"v":328311.1617551131,"t":1719684000}
+{"o":21.9951790125,"h":22.0072651428,"l":21.8142853626,"c":21.9474224542,"v":322411.690581953,"t":1719687600}
+{"o":21.9474224542,"h":21.9618247505,"l":21.8000730377,"c":21.8396492558,"v":328815.8971633182,"t":1719691200}
+{"o":21.8396492558,"h":21.8661574143,"l":21.7546821622,"c":21.7880306331,"v":282020.3192516362,"t":1719694800}
+{"o":21.7880306331,"h":21.8186569261,"l":21.6335371468,"c":21.6891822215,"v":291597.0773526041,"t":1719698400}
+{"o":21.6891822215,"h":21.7726052677,"l":21.6781258754,"c":21.7153657807,"v":264150.4083323982,"t":1719702000}
+{"o":21.7153657807,"h":21.8472238264,"l":21.6751915656,"c":21.7998975711,"v":275636.4937047728,"t":1719705600}
+{"o":21.7998975711,"h":21.8054013957,"l":21.637655821,"c":21.6955461109,"v":283977.4625105291,"t":1719709200}
+{"o":21.6955461109,"h":21.7080790679,"l":21.4139717628,"c":21.5073209044,"v":328013.2251454823,"t":1719712800}
+{"o":21.5073209044,"h":21.5658290326,"l":21.3971975405,"c":21.4140009697,"v":349953.173545317,"t":1719716400}
+{"o":21.4140009697,"h":21.4167946284,"l":21.2790955927,"c":21.30823019,"v":310191.1651367667,"t":1719720000}
+{"o":21.30823019,"h":21.3431925005,"l":21.2441985396,"c":21.3133962167,"v":303584.1407391425,"t":1719723600}
+{"o":21.3133962167,"h":21.5412918111,"l":21.2834980463,"c":21.5412918111,"v":337509.8959257356,"t":1719727200}
+{"o":21.5412918111,"h":21.8502897882,"l":21.5270239404,"c":21.7770848277,"v":360741.5157296062,"t":1719730800}
+{"o":21.7770848277,"h":21.9112511918,"l":21.7213416752,"c":21.8615859046,"v":297472.1432396491,"t":1719734400}
+{"o":21.8615859046,"h":21.9441632658,"l":21.8066163533,"c":21.8273359178,"v":251038.9448004407,"t":1719738000}
+{"o":21.8273359178,"h":21.8651869822,"l":21.7306170463,"c":21.797643364,"v":261773.7309401337,"t":1719741600}
+{"o":21.797643364,"h":21.9043079015,"l":21.7795403983,"c":21.8591927574,"v":260158.9135246228,"t":1719745200}
+{"o":21.8591927574,"h":21.9199162429,"l":21.7701031777,"c":21.8413596312,"v":296543.3127530197,"t":1719748800}
+{"o":21.8413596312,"h":22.0572222262,"l":21.8302719459,"c":22.0464190333,"v":341978.0055594961,"t":1719752400}
+{"o":22.0464190333,"h":22.0603442343,"l":21.9408871239,"c":22.0080407086,"v":481594.4036294039,"t":1719756000}
+{"o":22.0080407086,"h":22.294609136,"l":22.0005804132,"c":22.2568062997,"v":432216.575410563,"t":1719759600}
+{"o":22.2568062997,"h":22.2833527529,"l":22.0680759672,"c":22.174876596,"v":353258.1991599718,"t":1719763200}
+{"o":22.174876596,"h":22.3354994713,"l":22.1502405062,"c":22.3128858918,"v":343613.0393215938,"t":1719766800}
+{"o":22.3128858918,"h":22.5778101607,"l":22.2708619086,"c":22.4905102154,"v":363281.2037239273,"t":1719770400}
+{"o":22.4905102154,"h":22.509751187,"l":22.3864807386,"c":22.4365429651,"v":333778.8417277162,"t":1719774000}
+{"o":22.4365429651,"h":22.5928789705,"l":22.3692900296,"c":22.3692900296,"v":363051.254459169,"t":1719777600}
+{"o":22.3692900296,"h":22.4259919837,"l":22.2901724493,"c":22.3796960807,"v":328981.6170087185,"t":1719781200}
+{"o":22.3796960807,"h":22.8552653676,"l":22.368992453,"c":22.7780412524,"v":445805.1287466913,"t":1719784800}
+{"o":22.7780412524,"h":22.8066008338,"l":22.6658426595,"c":22.7048341096,"v":323592.146289398,"t":1719788400}
+{"o":22.7048341096,"h":22.9369283773,"l":22.6122537266,"c":22.8994562688,"v":322473.1888511794,"t":1719792000}
+{"o":22.8994562688,"h":23.1027533037,"l":22.8372669622,"c":22.9527409166,"v":441734.7603936631,"t":1719795600}
+{"o":22.9527409166,"h":23.0531084605,"l":22.7783654173,"c":22.8375545237,"v":364058.0604139738,"t":1719799200}
+{"o":22.8375545237,"h":22.9294716631,"l":22.8286938124,"c":22.8726427382,"v":284344.0761316629,"t":1719802800}
+{"o":22.8726427382,"h":22.9555594721,"l":22.8160208794,"c":22.8539624333,"v":403284.7591512884,"t":1719806400}
+{"o":22.8539624333,"h":23.0046723835,"l":22.8467152757,"c":22.9439242176,"v":389780.3940744281,"t":1719810000}
+{"o":22.9439242176,"h":22.9714144999,"l":22.801019188,"c":22.9296896169,"v":361732.5119909856,"t":1719813600}
+{"o":22.9296896169,"h":23.0428826575,"l":22.856765525,"c":22.9744966356,"v":378734.3665523854,"t":1719817200}
+{"o":22.9744966356,"h":23.0932954957,"l":22.7549137699,"c":22.8399438999,"v":374497.2024825448,"t":1719820800}
+{"o":22.8399438999,"h":22.9327929454,"l":22.7535990223,"c":22.8997623327,"v":303245.6178442338,"t":1719824400}
+{"o":22.8997623327,"h":22.9150796458,"l":22.725150863,"c":22.752314792,"v":317228.5880138518,"t":1719828000}
+{"o":22.752314792,"h":22.7707545352,"l":22.5992290923,"c":22.6375361599,"v":312230.5730282624,"t":1719831600}
+{"o":22.6375361599,"h":22.8487381255,"l":22.629655137,"c":22.8485705707,"v":333302.8321357722,"t":1719835200}
+{"o":22.8485705707,"h":23.0169069472,"l":22.6698210476,"c":22.779185268,"v":458200.3508804946,"t":1719838800}
+{"o":22.779185268,"h":22.9312061501,"l":22.6546477704,"c":22.9002350472,"v":461829.9541639053,"t":1719842400}
+{"o":22.9002350472,"h":23.0298840663,"l":22.8363647554,"c":22.9927118657,"v":399888.6083862022,"t":1719846000}
+{"o":22.9927118657,"h":23.1199076248,"l":22.8289410499,"c":22.922074065,"v":490604.6222840588,"t":1719849600}
+{"o":22.922074065,"h":23.0232983231,"l":22.7847439507,"c":22.9425278906,"v":422519.593796148,"t":1719853200}
+{"o":22.9425278906,"h":23.0625965227,"l":22.8167581155,"c":22.8941437207,"v":457905.127726763,"t":1719856800}
+{"o":22.8941437207,"h":22.9151020058,"l":22.718904766,"c":22.8374772491,"v":391986.091222704,"t":1719860400}
+{"o":22.8374772491,"h":22.9487662142,"l":22.8091723659,"c":22.8663245895,"v":429861.3600527508,"t":1719864000}
+{"o":22.8663245895,"h":22.9778156851,"l":22.8063104366,"c":22.8693707144,"v":354000.6609436262,"t":1719867600}
+{"o":22.8693707144,"h":22.8960068146,"l":22.617533584,"c":22.7477872171,"v":424422.091588226,"t":1719871200}
+{"o":22.7477872171,"h":22.798792889,"l":22.6375922907,"c":22.7265601525,"v":296975.8875372731,"t":1719874800}
+{"o":22.7265601525,"h":22.8781761321,"l":22.646438895,"c":22.8290301627,"v":378997.772715831,"t":1719878400}
+{"o":22.8290301627,"h":22.9107509283,"l":22.7731980507,"c":22.8793889977,"v":323567.0457834785,"t":1719882000}
+{"o":22.8793889977,"h":23.0986912377,"l":22.8699944367,"c":23.0896213138,"v":329367.6977945304,"t":1719885600}
+{"o":23.0896213138,"h":23.2495383824,"l":23.0015251335,"c":23.1134808415,"v":358272.2388746009,"t":1719889200}
+{"o":23.1134808415,"h":23.2240641903,"l":23.0625203648,"c":23.0729813011,"v":359453.3625188788,"t":1719892800}
+{"o":23.0729813011,"h":23.134498916,"l":23.047718983,"c":23.0947183479,"v":265534.0385654679,"t":1719896400}
+{"o":23.0947183479,"h":23.1120881552,"l":22.8610293306,"c":22.8951152508,"v":302219.1010639521,"t":1719900000}
+{"o":22.8951152508,"h":22.8986527074,"l":22.7716456502,"c":22.84160709,"v":285881.6187290272,"t":1719903600}
+{"o":22.84160709,"h":22.9838718795,"l":22.7537691446,"c":22.9234320223,"v":291801.8463946781,"t":1719907200}
+{"o":22.9234320223,"h":23.0011278128,"l":22.8807152524,"c":22.9763346041,"v":280388.5950274121,"t":1719910800}
+{"o":22.9763346041,"h":23.0596953644,"l":22.873916846,"c":23.0531809627,"v":325140.1508549242,"t":1719914400}
+{"o":23.0531809627,"h":23.2549436369,"l":22.9988455161,"c":23.1754184685,"v":353506.9522232205,"t":1719918000}
+{"o":23.1754184685,"h":23.4716493627,"l":23.07003267,"c":23.3251389852,"v":380865.9749163647,"t":1719921600}
+{"o":23.3251389852,"h":23.5101945786,"l":23.0163482431,"c":23.0657295945,"v":505356.3095953551,"t":1719925200}
+{"o":23.0657295945,"h":23.1198975492,"l":22.8094606558,"c":22.9637805929,"v":521981.68838831,"t":1719928800}
+{"o":22.9637805929,"h":23.0851778751,"l":22.8750565241,"c":22.9925287053,"v":363797.9700532726,"t":1719932400}
+{"o":22.9925287053,"h":23.089749212,"l":22.877744242,"c":23.0729862765,"v":415275.0716169775,"t":1719936000}
+{"o":23.0729862765,"h":23.2305508269,"l":22.9026863272,"c":23.2218730711,"v":377192.7208800667,"t":1719939600}
+{"o":23.2218730711,"h":23.7839350918,"l":23.221734125,"c":23.695823924,"v":581817.168605841,"t":1719943200}
+{"o":23.695823924,"h":23.7879206228,"l":23.568953525,"c":23.6560349298,"v":417606.7925655396,"t":1719946800}
+{"o":23.6560349298,"h":23.7641340558,"l":23.5916786182,"c":23.7164581748,"v":381720.7496608014,"t":1719950400}
+{"o":23.7164581748,"h":23.8497305142,"l":23.6836200917,"c":23.804852778,"v":379008.3016905046,"t":1719954000}
+{"o":23.804852778,"h":23.9727073598,"l":23.804852778,"c":23.9539131311,"v":426719.6956516217,"t":1719957600}
+{"o":23.9539131311,"h":24.0155027394,"l":23.8057114479,"c":23.8490241191,"v":333395.4830547936,"t":1719961200}
+{"o":23.8490241191,"h":23.9277286142,"l":23.7553066709,"c":23.7733021529,"v":348149.0464593339,"t":1719964800}
+{"o":23.7733021529,"h":23.8449299309,"l":23.5170559092,"c":23.5791586161,"v":392233.4102589199,"t":1719968400}
+{"o":23.5791586161,"h":23.663921804,"l":23.480002854,"c":23.5680262547,"v":379555.4698628216,"t":1719972000}
+{"o":23.5680262547,"h":23.5683140677,"l":23.1342511539,"c":23.317792301,"v":470600.438864796,"t":1719975600}
+{"o":23.317792301,"h":23.3216212803,"l":22.8863539783,"c":22.9529835185,"v":433773.9189183369,"t":1719979200}
+{"o":22.9529835185,"h":23.1487244252,"l":22.9292910809,"c":23.1385345828,"v":355010.1147950381,"t":1719982800}
+{"o":23.1385345828,"h":23.185591252,"l":23.0319380908,"c":23.0515609673,"v":324010.4082217272,"t":1719986400}
+{"o":23.0515609673,"h":23.0738456521,"l":22.6802035884,"c":22.6869730388,"v":394168.6743788839,"t":1719990000}
+{"o":22.6869730388,"h":22.7382320858,"l":22.4438409699,"c":22.6651319053,"v":386765.8445577747,"t":1719993600}
+{"o":22.6651319053,"h":22.8028166786,"l":22.6298621977,"c":22.6850419362,"v":347306.0921983253,"t":1719997200}
+{"o":22.6850419362,"h":22.6854719357,"l":22.0275109106,"c":22.3259792013,"v":745778.1137089829,"t":1720000800}
+{"o":22.3259792013,"h":22.3592038975,"l":22.1123172909,"c":22.3076947749,"v":531377.5968049475,"t":1720004400}
+{"o":22.3076947749,"h":22.3076947749,"l":21.8204741793,"c":21.9281208883,"v":574868.0654576035,"t":1720008000}
+{"o":21.9281208883,"h":22.3357627033,"l":21.849556753,"c":22.3192831995,"v":605205.8278879094,"t":1720011600}
+{"o":22.3192831995,"h":22.3506819101,"l":21.9436216935,"c":21.9558736788,"v":523425.7642651403,"t":1720015200}
+{"o":21.9558736788,"h":22.1300631455,"l":21.8422922336,"c":21.956334001,"v":543540.3510117116,"t":1720018800}
+{"o":21.956334001,"h":22.1761542252,"l":21.8615946114,"c":22.0829918192,"v":531344.8877679564,"t":1720022400}
+{"o":22.0829918192,"h":22.1306546767,"l":21.8989040297,"c":22.0073046319,"v":423864.2898625972,"t":1720026000}
+{"o":22.0073046319,"h":22.0872399093,"l":21.8921666154,"c":21.968758999,"v":507949.1727475985,"t":1720029600}
+{"o":21.968758999,"h":21.977606369,"l":21.5900934038,"c":21.757360647,"v":674259.463797737,"t":1720033200}
+{"o":21.757360647,"h":21.9263474611,"l":21.6679094714,"c":21.6926334479,"v":449854.5630484985,"t":1720036800}
+{"o":21.6926334479,"h":22.0179118929,"l":21.5793169256,"c":21.9616689187,"v":473242.4496856453,"t":1720040400}
+{"o":21.9616689187,"h":21.9935575359,"l":21.788115942,"c":21.9081665309,"v":384714.3465735487,"t":1720044000}
+{"o":21.9081665309,"h":21.9108084822,"l":21.7511825015,"c":21.8190114263,"v":366379.03216235,"t":1720047600}
+{"o":21.8190114263,"h":22.1259819247,"l":21.8150164305,"c":21.9144142692,"v":398622.9926202913,"t":1720051200}
+{"o":21.9144142692,"h":21.9405338376,"l":20.6219778261,"c":20.7979279188,"v":911354.5572387972,"t":1720054800}
+{"o":20.7979279188,"h":21.2114321858,"l":20.5994735088,"c":21.1187791733,"v":590325.7651318145,"t":1720058400}
+{"o":21.1187791733,"h":21.2772851341,"l":21.0138640861,"c":21.2528758416,"v":385623.4620555942,"t":1720062000}
+{"o":21.2528758416,"h":21.2899288886,"l":21.1143273307,"c":21.1770127881,"v":320182.5476418,"t":1720065600}
+{"o":21.1770127881,"h":21.2019012839,"l":21.0673471993,"c":21.0854057695,"v":323281.6738264275,"t":1720069200}
+{"o":21.0854057695,"h":21.0910059263,"l":20.7515878534,"c":20.8697054139,"v":494629.9495688727,"t":1720072800}
+{"o":20.8697054139,"h":20.966734372,"l":20.7641219036,"c":20.8256569347,"v":501282.901825516,"t":1720076400}
+{"o":20.8256569347,"h":21.0252813003,"l":20.5851931315,"c":20.9822918233,"v":573967.9634972234,"t":1720080000}
+{"o":20.9822918233,"h":21.0547623304,"l":20.7160071551,"c":20.8173554357,"v":552642.8083223833,"t":1720083600}
+{"o":20.8173554357,"h":20.8386518399,"l":20.5099986452,"c":20.816425291,"v":612034.7894975728,"t":1720087200}
+{"o":20.816425291,"h":20.8593243488,"l":20.5319138068,"c":20.5757075814,"v":432090.9658292082,"t":1720090800}
+{"o":20.5757075814,"h":20.8392547482,"l":20.4969842628,"c":20.6325840754,"v":505174.9807639095,"t":1720094400}
+{"o":20.6325840754,"h":20.6992044714,"l":20.1129588149,"c":20.6461097916,"v":807402.5763075373,"t":1720098000}
+{"o":20.6461097916,"h":20.9683607723,"l":20.5115878697,"c":20.8240858204,"v":568491.6172112636,"t":1720101600}
+{"o":20.8240858204,"h":21.0686992624,"l":20.7160781482,"c":20.9843805847,"v":512038.7461202969,"t":1720105200}
+{"o":20.9843805847,"h":20.9915238892,"l":20.7661171494,"c":20.9669748389,"v":463616.5596921422,"t":1720108800}
+{"o":20.9669748389,"h":21.0200231289,"l":20.8825886242,"c":20.9672183792,"v":414266.1775774296,"t":1720112400}
+{"o":20.9672183792,"h":20.9701367818,"l":20.7286016548,"c":20.7830086462,"v":522155.5287312164,"t":1720116000}
+{"o":20.7830086462,"h":21.0794393003,"l":20.7677102905,"c":20.776223377,"v":531756.2959259801,"t":1720119600}
+{"o":20.776223377,"h":20.9377540188,"l":20.6764251863,"c":20.9324432834,"v":421420.0892092537,"t":1720123200}
+{"o":20.9324432834,"h":21.0324424147,"l":20.8280199515,"c":20.9240976723,"v":415012.4048317102,"t":1720126800}
+{"o":20.9240976723,"h":20.9828301747,"l":20.5232922941,"c":20.5327894322,"v":533189.272856831,"t":1720130400}
+{"o":20.5327894322,"h":20.5501677058,"l":19.7331543568,"c":19.8258837524,"v":710010.1998925213,"t":1720134000}
+{"o":19.8258837524,"h":20.0097167076,"l":19.2456997821,"c":19.9303236756,"v":957584.8472615435,"t":1720137600}
+{"o":19.9303236756,"h":20.0077823998,"l":19.4697136664,"c":19.9513894136,"v":562516.5742446482,"t":1720141200}
+{"o":19.9513894136,"h":19.9564173794,"l":18.9247425239,"c":19.2566433215,"v":690802.9049176318,"t":1720144800}
+{"o":19.2566433215,"h":19.2992352548,"l":18.8154356197,"c":19.1785950499,"v":1040722.5816321212,"t":1720148400}
+{"o":19.1785950499,"h":19.6621920599,"l":18.8073711548,"c":19.4543924673,"v":796729.7122081466,"t":1720152000}
+{"o":19.4543924673,"h":19.8007775353,"l":19.431706518,"c":19.7386035193,"v":482302.4567835736,"t":1720155600}
+{"o":19.7386035193,"h":19.7422885647,"l":19.3098935685,"c":19.3984836742,"v":444240.1274185434,"t":1720159200}
+{"o":19.3984836742,"h":19.6974439979,"l":19.267780461,"c":19.6584867981,"v":480863.3343849115,"t":1720162800}
+{"o":19.6584867981,"h":19.7079628184,"l":19.0093716953,"c":19.0483353488,"v":435229.8058081821,"t":1720166400}
+{"o":19.0483353488,"h":19.6209944359,"l":18.9384049322,"c":19.5674864248,"v":474554.3746619434,"t":1720170000}
+{"o":19.5674864248,"h":20.1049452387,"l":19.5023050784,"c":19.9362767486,"v":538655.0911165734,"t":1720173600}
+{"o":19.9362767486,"h":20.2865893746,"l":19.9108065125,"c":20.1737323168,"v":516325.6572265381,"t":1720177200}
+{"o":20.1737323168,"h":20.5849285684,"l":19.9603907862,"c":19.9835677416,"v":671616.0321222281,"t":1720180800}
+{"o":19.9835677416,"h":20.701422203,"l":19.9208207665,"c":20.663547086,"v":644175.8970774054,"t":1720184400}
+{"o":20.663547086,"h":20.7309434631,"l":20.3109501954,"c":20.584274641,"v":627980.5575979665,"t":1720188000}
+{"o":20.584274641,"h":20.9332901989,"l":20.4943750085,"c":20.9221348342,"v":785021.1133133317,"t":1720191600}
+{"o":20.9221348342,"h":21.1457216094,"l":20.6919837294,"c":20.8777274484,"v":796391.6506689243,"t":1720195200}
+{"o":20.8777274484,"h":21.0142506989,"l":20.7316127277,"c":20.9278085969,"v":578673.147191552,"t":1720198800}
+{"o":20.9278085969,"h":21.0876243195,"l":20.7977788789,"c":21.052392207,"v":612166.731288582,"t":1720202400}
+{"o":21.052392207,"h":21.0789913137,"l":20.8573835004,"c":20.9399458249,"v":465465.7425345539,"t":1720206000}
+{"o":20.9399458249,"h":21.0222189874,"l":20.8189985477,"c":20.9879407936,"v":379920.6241171297,"t":1720209600}
+{"o":20.9879407936,"h":21.062098175,"l":20.8604117856,"c":20.9011554848,"v":395985.8762017559,"t":1720213200}
+{"o":20.9011554848,"h":20.9963641695,"l":20.7907464331,"c":20.8237420762,"v":413716.2748283896,"t":1720216800}
+{"o":20.8237420762,"h":20.9362996585,"l":20.8147909393,"c":20.840599113,"v":415087.415124178,"t":1720220400}
+{"o":20.840599113,"h":21.3951823244,"l":20.710751192,"c":20.9454107729,"v":579113.3444109557,"t":1720224000}
+{"o":20.9454107729,"h":20.9871121737,"l":20.6823908969,"c":20.7054027367,"v":410339.2374010619,"t":1720227600}
+{"o":20.7054027367,"h":20.7868731763,"l":20.5320072562,"c":20.7228202535,"v":395595.7704125076,"t":1720231200}
+{"o":20.7228202535,"h":20.9214401823,"l":20.7080472858,"c":20.8489274127,"v":373894.4744577937,"t":1720234800}
+{"o":20.8489274127,"h":20.9224977951,"l":20.7165458255,"c":20.7250443106,"v":358668.4851288762,"t":1720238400}
+{"o":20.7250443106,"h":20.9289148194,"l":20.7200082748,"c":20.8559049622,"v":324160.5591193175,"t":1720242000}
+{"o":20.8559049622,"h":21.2179665697,"l":20.8417925173,"c":21.0823707252,"v":342899.0087891023,"t":1720245600}
+{"o":21.0823707252,"h":21.3442737354,"l":21.0357867799,"c":21.2526169015,"v":446444.1009294536,"t":1720249200}
+{"o":21.2526169015,"h":21.4181657777,"l":21.1700493847,"c":21.269889622,"v":358725.1117361209,"t":1720252800}
+{"o":21.269889622,"h":21.7131202627,"l":21.2108493203,"c":21.6980423829,"v":421278.0026690328,"t":1720256400}
+{"o":21.6980423829,"h":21.8088951147,"l":21.6225651572,"c":21.672247458,"v":410798.6274721554,"t":1720260000}
+{"o":21.672247458,"h":21.6883705461,"l":21.4876842932,"c":21.5207998131,"v":350307.412450643,"t":1720263600}
+{"o":21.5207998131,"h":21.5876722439,"l":21.3765845355,"c":21.5240322233,"v":410534.8503348998,"t":1720267200}
+{"o":21.5240322233,"h":21.7697211066,"l":21.439740494,"c":21.616591268,"v":485127.3238838759,"t":1720270800}
+{"o":21.616591268,"h":21.7476413849,"l":21.4458752169,"c":21.6859327941,"v":519563.1567622553,"t":1720274400}
+{"o":21.6859327941,"h":22.0477182235,"l":21.6095078573,"c":22.0064981545,"v":594053.563571525,"t":1720278000}
+{"o":22.0064981545,"h":22.2679785232,"l":21.8468809517,"c":22.0964103008,"v":579379.4004278713,"t":1720281600}
+{"o":22.0964103008,"h":22.1879293958,"l":22.0012708832,"c":22.0909495051,"v":509760.6427510891,"t":1720285200}
+{"o":22.0909495051,"h":22.1278665366,"l":21.9903924738,"c":22.0923774678,"v":442912.5621875931,"t":1720288800}
+{"o":22.0923774678,"h":22.1947548798,"l":22.0347551929,"c":22.1501052746,"v":369072.9621721618,"t":1720292400}
+{"o":22.1501052746,"h":22.2966657496,"l":22.0524511977,"c":22.1041142549,"v":406285.5631922735,"t":1720296000}
+{"o":22.1041142549,"h":22.3785867087,"l":22.0941045472,"c":22.1825898941,"v":457760.1256534689,"t":1720299600}
+{"o":22.1825898941,"h":22.3409458688,"l":22.1760343521,"c":22.3183212164,"v":449575.7026876512,"t":1720303200}
+{"o":22.3183212164,"h":22.3455822403,"l":22.1415005893,"c":22.1837209651,"v":359728.6974145039,"t":1720306800}
+{"o":22.1837209651,"h":22.2305270415,"l":21.8839396444,"c":21.9037470699,"v":382506.2548818088,"t":1720310400}
+{"o":21.9037470699,"h":22.0405339707,"l":21.743580654,"c":21.9008490884,"v":461224.8543372881,"t":1720314000}
+{"o":21.9008490884,"h":22.1840542776,"l":21.8946033331,"c":22.1105601877,"v":347504.0991042362,"t":1720317600}
+{"o":22.1105601877,"h":22.1229550574,"l":21.8480628979,"c":22.0428455244,"v":298590.8270201233,"t":1720321200}
+{"o":22.0428455244,"h":22.043771855,"l":21.5999976259,"c":21.6246993584,"v":326284.9603330623,"t":1720324800}
+{"o":21.6246993584,"h":21.777043185,"l":21.4874675241,"c":21.7287639822,"v":341075.614035044,"t":1720328400}
+{"o":21.7287639822,"h":21.872395995,"l":21.660499925,"c":21.6805016231,"v":356715.5333780599,"t":1720332000}
+{"o":21.6805016231,"h":21.7950260088,"l":21.3975524247,"c":21.5786949541,"v":345617.2256957644,"t":1720335600}
+{"o":21.5786949541,"h":21.6708744205,"l":21.5199896019,"c":21.6344602094,"v":312079.3675601568,"t":1720339200}
+{"o":21.6344602094,"h":21.7760796918,"l":21.5846310809,"c":21.7052565333,"v":331883.3881618219,"t":1720342800}
+{"o":21.7052565333,"h":21.8182668616,"l":21.5939071926,"c":21.6609430744,"v":360811.9124219614,"t":1720346400}
+{"o":21.6609430744,"h":21.7351144595,"l":21.5887933229,"c":21.7018468261,"v":418191.6244116918,"t":1720350000}
+{"o":21.7018468261,"h":21.8348864681,"l":21.5144189083,"c":21.6647535449,"v":388291.9671680512,"t":1720353600}
+{"o":21.6647535449,"h":21.6706518617,"l":21.1653312275,"c":21.2157270327,"v":515776.5437616388,"t":1720357200}
+{"o":21.2157270327,"h":21.2952400977,"l":21.0240657421,"c":21.245602292,"v":534130.6551056954,"t":1720360800}
+{"o":21.245602292,"h":21.4131007516,"l":21.0936571866,"c":21.2582733006,"v":475926.1817509703,"t":1720364400}
+{"o":21.2582733006,"h":21.5072059133,"l":21.2159812995,"c":21.4440963935,"v":435523.5580831851,"t":1720368000}
+{"o":21.4440963935,"h":21.538791404,"l":21.278567589,"c":21.5078739112,"v":420614.3771912426,"t":1720371600}
+{"o":21.5078739112,"h":21.6464903328,"l":21.3796387465,"c":21.3914666227,"v":385852.7642268648,"t":1720375200}
+{"o":21.3914666227,"h":21.4624601817,"l":21.2659631676,"c":21.3016460726,"v":387539.7323783992,"t":1720378800}
+{"o":21.3016460726,"h":21.3800339838,"l":21.1649096952,"c":21.2185696003,"v":419226.2272878431,"t":1720382400}
+{"o":21.2185696003,"h":21.2329858226,"l":20.6365995634,"c":20.8215839924,"v":585211.0202853159,"t":1720386000}
+{"o":20.8215839924,"h":20.9535892459,"l":20.5431937518,"c":20.6278684415,"v":446431.4396798261,"t":1720389600}
+{"o":20.6278684415,"h":20.7311922541,"l":20.2367724081,"c":20.410609385,"v":676291.2808796497,"t":1720393200}
+{"o":20.410609385,"h":20.6242705483,"l":19.9676149009,"c":20.0223920113,"v":647867.0323615358,"t":1720396800}
+{"o":20.0223920113,"h":20.1352403814,"l":19.4064688111,"c":20.1093441116,"v":817420.7844663307,"t":1720400400}
+{"o":20.1093441116,"h":20.5057097954,"l":19.9381816018,"c":20.3124483327,"v":621088.0729438713,"t":1720404000}
+{"o":20.3124483327,"h":20.4831942554,"l":20.1810741138,"c":20.2784605071,"v":394218.3430524495,"t":1720407600}
+{"o":20.2784605071,"h":20.7023234435,"l":20.1501770113,"c":20.6382667427,"v":423557.4511331461,"t":1720411200}
+{"o":20.6382667427,"h":20.7762042592,"l":20.459556979,"c":20.6029957117,"v":401463.6853669541,"t":1720414800}
+{"o":20.6029957117,"h":20.7433095071,"l":20.4803720804,"c":20.5650756272,"v":398131.1415566601,"t":1720418400}
+{"o":20.5650756272,"h":20.6170254235,"l":20.4101194357,"c":20.5729110528,"v":402007.8592896141,"t":1720422000}
+{"o":20.5729110528,"h":21.8028205283,"l":20.5275301741,"c":21.7895081659,"v":824873.7987334527,"t":1720425600}
+{"o":21.7895081659,"h":21.9760506603,"l":21.5518894429,"c":21.6539493752,"v":706988.9583203971,"t":1720429200}
+{"o":21.6539493752,"h":21.8547123333,"l":21.3815227961,"c":21.4669219077,"v":502339.3796130496,"t":1720432800}
+{"o":21.4669219077,"h":21.9855848464,"l":21.4539536723,"c":21.799452921,"v":498641.2902834364,"t":1720436400}
+{"o":21.799452921,"h":22.0143225458,"l":21.6111715067,"c":21.7877475081,"v":480572.5239941087,"t":1720440000}
+{"o":21.7877475081,"h":21.9308241996,"l":21.659595208,"c":21.8152471805,"v":622486.2741010414,"t":1720443600}
+{"o":21.8152471805,"h":21.9474621175,"l":20.7361165779,"c":21.4464024944,"v":991997.8577784733,"t":1720447200}
+{"o":21.4464024944,"h":21.7425073817,"l":21.1949174742,"c":21.2979420969,"v":738949.3877322805,"t":1720450800}
+{"o":21.2979420969,"h":21.4921156865,"l":20.9015521355,"c":21.1773522897,"v":747343.5709710331,"t":1720454400}
+{"o":21.1773522897,"h":21.3686859431,"l":21.0536145306,"c":21.2446678494,"v":709521.8340492779,"t":1720458000}
+{"o":21.2446678494,"h":21.4243671311,"l":21.1507437443,"c":21.3772154975,"v":533880.9908435933,"t":1720461600}
+{"o":21.3772154975,"h":21.4823775413,"l":21.2762523839,"c":21.4525878005,"v":436221.4556645715,"t":1720465200}
+{"o":21.4525878005,"h":21.7705374735,"l":21.3064431811,"c":21.5006191765,"v":532153.4309421378,"t":1720468800}
+{"o":21.5006191765,"h":21.8804475128,"l":21.4681731857,"c":21.7262414224,"v":596850.5561715915,"t":1720472400}
+{"o":21.7262414224,"h":21.8776156217,"l":21.6536080393,"c":21.7594878139,"v":449747.0395298139,"t":1720476000}
+{"o":21.7594878139,"h":21.7924389839,"l":21.475427971,"c":21.6961560987,"v":547241.5604348236,"t":1720479600}
+{"o":21.6961560987,"h":21.6961560987,"l":21.3344647073,"c":21.4317538112,"v":785473.7281446257,"t":1720483200}
+{"o":21.4317538112,"h":21.8911244932,"l":21.2431549121,"c":21.2814192841,"v":612206.0245988207,"t":1720486800}
+{"o":21.2814192841,"h":21.702613823,"l":21.1667174031,"c":21.6813787382,"v":445698.1555007183,"t":1720490400}
+{"o":21.6813787382,"h":21.822253389,"l":21.4864654107,"c":21.7808445714,"v":497467.4654108101,"t":1720494000}
+{"o":21.7808445714,"h":21.9714899763,"l":21.7280470693,"c":21.8372223848,"v":460415.3720568548,"t":1720497600}
+{"o":21.8372223848,"h":21.9628542132,"l":21.7884771741,"c":21.9513150284,"v":454709.0468169341,"t":1720501200}
+{"o":21.9513150284,"h":22.2374672889,"l":21.8485709436,"c":22.1341318496,"v":492704.8244554839,"t":1720504800}
+{"o":22.1341318496,"h":22.2326112136,"l":21.9985620026,"c":22.0379863649,"v":425737.6000128931,"t":1720508400}
+{"o":22.0379863649,"h":22.3610282416,"l":21.9407952183,"c":22.10571215,"v":444273.6198395443,"t":1720512000}
+{"o":22.10571215,"h":22.216325624,"l":21.9757636156,"c":21.9899370961,"v":367393.1998626846,"t":1720515600}
+{"o":21.9899370961,"h":22.046814166,"l":21.8420932973,"c":21.9340983481,"v":370325.7441854259,"t":1720519200}
+{"o":21.9340983481,"h":22.0403472131,"l":21.7598527599,"c":22.0169850114,"v":404425.3610221427,"t":1720522800}
+{"o":22.0169850114,"h":22.0715364604,"l":21.845761477,"c":21.871353961,"v":334338.2342936791,"t":1720526400}
+{"o":21.871353961,"h":21.9487891581,"l":21.6671199384,"c":21.8131322432,"v":557995.481824737,"t":1720530000}
+{"o":21.8131322432,"h":22.1680614534,"l":21.5771431819,"c":21.5833871992,"v":679936.7378977146,"t":1720533600}
+{"o":21.5833871992,"h":21.8145705072,"l":21.5082520706,"c":21.7985721625,"v":533254.1306221337,"t":1720537200}
+{"o":21.7985721625,"h":22.1225814295,"l":21.7309530801,"c":22.1225814295,"v":530757.983969096,"t":1720540800}
+{"o":22.1225814295,"h":22.1863766324,"l":21.865597195,"c":21.9365069496,"v":481164.1867945208,"t":1720544400}
+{"o":21.9365069496,"h":22.2254830969,"l":21.8712599116,"c":22.1192625103,"v":567974.3287946231,"t":1720548000}
+{"o":22.1192625103,"h":22.1315007429,"l":21.9721054641,"c":22.0391602623,"v":542218.5674688392,"t":1720551600}
+{"o":22.0391602623,"h":22.2625622696,"l":22.0172800565,"c":22.1221544488,"v":476530.965465136,"t":1720555200}
+{"o":22.1221544488,"h":22.2347413626,"l":22.0039582407,"c":22.0275709343,"v":381465.2329936979,"t":1720558800}
+{"o":22.0275709343,"h":22.0968414345,"l":21.8567605235,"c":21.9213150768,"v":470411.85995593,"t":1720562400}
+{"o":21.9213150768,"h":22.0232667549,"l":21.8685292685,"c":21.9294665077,"v":472602.0507699773,"t":1720566000}
+{"o":21.9294665077,"h":21.938797193,"l":21.5584901766,"c":21.5776184946,"v":462356.8191102295,"t":1720569600}
+{"o":21.5776184946,"h":21.8232837125,"l":21.4952554152,"c":21.7467275006,"v":419685.6430075396,"t":1720573200}
+{"o":21.7467275006,"h":21.8910930913,"l":21.6302769553,"c":21.867795872,"v":373723.4798625031,"t":1720576800}
+{"o":21.867795872,"h":21.9985439729,"l":21.7854849563,"c":21.9822200234,"v":341962.2014566052,"t":1720580400}
+{"o":21.9822200234,"h":22.5891519678,"l":21.981647453,"c":22.5284008727,"v":544832.5979582431,"t":1720584000}
+{"o":22.5284008727,"h":22.664336002,"l":22.3044149263,"c":22.3460840239,"v":442582.0085950073,"t":1720587600}
+{"o":22.3460840239,"h":22.4942506866,"l":22.2585757099,"c":22.479057433,"v":372923.6984087117,"t":1720591200}
+{"o":22.479057433,"h":22.4954303023,"l":22.2136078499,"c":22.3588564428,"v":355798.8118433886,"t":1720594800}
+{"o":22.3588564428,"h":22.4140330585,"l":22.230605765,"c":22.3312611682,"v":365962.2799747619,"t":1720598400}
+{"o":22.3312611682,"h":22.3327045187,"l":22.0824644586,"c":22.1865709116,"v":381445.2210711609,"t":1720602000}
+{"o":22.1865709116,"h":22.3290882352,"l":22.1315999481,"c":22.3222515982,"v":375954.5003533348,"t":1720605600}
+{"o":22.3222515982,"h":22.3326596416,"l":22.0729312968,"c":22.1479036451,"v":392707.6922739238,"t":1720609200}
+{"o":22.1479036451,"h":22.2120689787,"l":21.8151361159,"c":22.0246460935,"v":567411.42219001,"t":1720612800}
+{"o":22.0246460935,"h":22.1692387175,"l":21.8866122616,"c":22.0005525268,"v":612797.066012159,"t":1720616400}
+{"o":22.0005525268,"h":22.0966323198,"l":21.7343065097,"c":21.8363735937,"v":509692.2127064443,"t":1720620000}
+{"o":21.8363735937,"h":21.9840185029,"l":21.7110776624,"c":21.8904015299,"v":990190.0194930144,"t":1720623600}
+{"o":21.8904015299,"h":22.1172586891,"l":21.8500413842,"c":21.8992437018,"v":440997.2011981402,"t":1720627200}
+{"o":21.8992437018,"h":21.9084573403,"l":21.7638721016,"c":21.8788719266,"v":435190.6511650305,"t":1720630800}
+{"o":21.8788719266,"h":21.9570682549,"l":21.8010304139,"c":21.8495323363,"v":473433.9773272444,"t":1720634400}
+{"o":21.8495323363,"h":21.9322622872,"l":21.7671928545,"c":21.8802015028,"v":485196.3964347927,"t":1720638000}
+{"o":21.8802015028,"h":21.9540285197,"l":21.7947780095,"c":21.8482028123,"v":397301.6905068492,"t":1720641600}
+{"o":21.8482028123,"h":21.9128388133,"l":21.750266566,"c":21.9010711523,"v":362693.7914521456,"t":1720645200}
+{"o":21.9010711523,"h":22.022664073,"l":21.887034316,"c":21.9589680448,"v":332447.2934655145,"t":1720648800}
+{"o":21.9589680448,"h":22.0937714664,"l":21.9100230088,"c":22.026851111,"v":352858.4293778132,"t":1720652400}
+{"o":22.026851111,"h":22.026851111,"l":21.7713248388,"c":21.9756258403,"v":391169.531095761,"t":1720656000}
+{"o":21.9756258403,"h":22.189723365,"l":21.8227805481,"c":22.1465587896,"v":422195.178548176,"t":1720659600}
+{"o":22.1465587896,"h":22.2108436055,"l":21.9793361658,"c":21.9793361658,"v":407606.4791829268,"t":1720663200}
+{"o":21.9793361658,"h":22.0123402544,"l":21.586933727,"c":21.7544944294,"v":393164.1191655749,"t":1720666800}
+{"o":21.7544944294,"h":21.8586969282,"l":21.7177770536,"c":21.8020777957,"v":318101.339574535,"t":1720670400}
+{"o":21.8020777957,"h":21.9200156888,"l":21.7471099344,"c":21.892959482,"v":325019.9180183523,"t":1720674000}
+{"o":21.892959482,"h":21.9880058279,"l":21.8438290449,"c":21.9362350901,"v":325150.3566616194,"t":1720677600}
+{"o":21.9362350901,"h":22.1059804406,"l":21.8849837603,"c":22.0341508354,"v":351514.791539403,"t":1720681200}
+{"o":22.0341508354,"h":22.1709330062,"l":22.0341508354,"c":22.0942610816,"v":387202.8200313373,"t":1720684800}
+{"o":22.0942610816,"h":22.1704791034,"l":22.0731419342,"c":22.1284084852,"v":344030.1387993866,"t":1720688400}
+{"o":22.1284084852,"h":22.1948085029,"l":22.043354729,"c":22.1813185105,"v":409439.959266478,"t":1720692000}
+{"o":22.1813185105,"h":22.3320029073,"l":22.1758501549,"c":22.2789231021,"v":350337.1897598565,"t":1720695600}
+{"o":22.2789231021,"h":22.6258006352,"l":22.190990509,"c":22.2938616406,"v":635060.9534071966,"t":1720699200}
+{"o":22.2938616406,"h":22.3094670223,"l":22.0052056158,"c":22.0810675303,"v":619479.49509898,"t":1720702800}
+{"o":22.0810675303,"h":22.1224518653,"l":21.7178830653,"c":21.8399805714,"v":597295.5506251164,"t":1720706400}
+{"o":21.8399805714,"h":21.9014274501,"l":21.3058480348,"c":21.4690716235,"v":553304.5346460353,"t":1720710000}
+{"o":21.4690716235,"h":21.5627477037,"l":21.3039631397,"c":21.4518092623,"v":529238.5089145227,"t":1720713600}
+{"o":21.4518092623,"h":21.5575157927,"l":21.2887157268,"c":21.433602162,"v":536011.4700606554,"t":1720717200}
+{"o":21.433602162,"h":21.5390007503,"l":21.3858268398,"c":21.5069845176,"v":396003.4037139569,"t":1720720800}
+{"o":21.5069845176,"h":21.5285731397,"l":21.1409667707,"c":21.1838124414,"v":477045.2312580227,"t":1720724400}
+{"o":21.1838124414,"h":21.3515628749,"l":21.0412538007,"c":21.247639761,"v":536673.9437157301,"t":1720728000}
+{"o":21.247639761,"h":21.3267232966,"l":21.0752537452,"c":21.1966383995,"v":434790.9870106383,"t":1720731600}
+{"o":21.1966383995,"h":21.2707760195,"l":21.0847979976,"c":21.2138129898,"v":395488.7135507265,"t":1720735200}
+{"o":21.2138129898,"h":21.2487376373,"l":21.0411403665,"c":21.0512700604,"v":394716.3377949732,"t":1720738800}
+{"o":21.0512700604,"h":21.2668376258,"l":21.0095132969,"c":21.0680147676,"v":417248.1711638613,"t":1720742400}
+{"o":21.0680147676,"h":21.1589228627,"l":20.7323906984,"c":21.138044459,"v":522926.1087710114,"t":1720746000}
+{"o":21.138044459,"h":21.431587486,"l":21.0632209826,"c":21.4113179184,"v":351480.8502693304,"t":1720749600}
+{"o":21.4113179184,"h":21.4113179184,"l":21.1108968482,"c":21.1756860202,"v":403705.7232341668,"t":1720753200}
+{"o":21.1756860202,"h":21.226843483,"l":21.0100366044,"c":21.112082259,"v":374401.0234814097,"t":1720756800}
+{"o":21.112082259,"h":21.1277775589,"l":20.9526677202,"c":21.0314843055,"v":321856.5040246532,"t":1720760400}
+{"o":21.0314843055,"h":21.2841264036,"l":21.0057465197,"c":21.1404483004,"v":316270.2583974063,"t":1720764000}
+{"o":21.1404483004,"h":21.2075442025,"l":20.8737874977,"c":21.0121607155,"v":315978.1845642803,"t":1720767600}
+{"o":21.0121607155,"h":21.0732021678,"l":20.9375239838,"c":21.0655240948,"v":327596.2905157259,"t":1720771200}
+{"o":21.0655240948,"h":21.0831567207,"l":20.8304795567,"c":20.8880243399,"v":322207.3411233291,"t":1720774800}
+{"o":20.8880243399,"h":21.0323756137,"l":20.7879290874,"c":21.0239483081,"v":331511.694057518,"t":1720778400}
+{"o":21.0239483081,"h":21.0732510292,"l":20.9676703951,"c":21.0422741379,"v":292965.0005815951,"t":1720782000}
+{"o":21.0422741379,"h":21.3167486362,"l":21.0148622364,"c":21.2180798488,"v":442141.3095462506,"t":1720785600}
+{"o":21.2180798488,"h":21.6043457838,"l":21.1951238507,"c":21.5235317502,"v":481197.4168581703,"t":1720789200}
+{"o":21.5235317502,"h":21.5876299811,"l":21.3622857718,"c":21.3891193991,"v":470151.2840310354,"t":1720792800}
+{"o":21.3891193991,"h":21.6230098283,"l":21.3786685912,"c":21.5326798025,"v":465314.62933915,"t":1720796400}
+{"o":21.5326798025,"h":21.6302399216,"l":21.3783938141,"c":21.4744050956,"v":373717.2056858873,"t":1720800000}
+{"o":21.4744050956,"h":21.5881115309,"l":21.3949568942,"c":21.5563387667,"v":405635.6352824556,"t":1720803600}
+{"o":21.5563387667,"h":21.8082253924,"l":21.4995102492,"c":21.7068440612,"v":557041.3578026282,"t":1720807200}
+{"o":21.7068440612,"h":21.7415234938,"l":21.4742198459,"c":21.4910158328,"v":501125.1766192276,"t":1720810800}
+{"o":21.4910158328,"h":21.5094229224,"l":21.2040219432,"c":21.4194252606,"v":417951.0372513678,"t":1720814400}
+{"o":21.4194252606,"h":21.4562559315,"l":21.3366613537,"c":21.4432828774,"v":367082.1758355548,"t":1720818000}
+{"o":21.4432828774,"h":21.5335927618,"l":21.4068587773,"c":21.5335927618,"v":289633.8642782128,"t":1720821600}
+{"o":21.5335927618,"h":21.6460518295,"l":21.48904733,"c":21.6314158629,"v":298949.1145233408,"t":1720825200}
+{"o":21.6314158629,"h":21.6430439734,"l":21.5094251893,"c":21.5722207953,"v":332414.4468712399,"t":1720828800}
+{"o":21.5722207953,"h":21.7023959465,"l":21.54329808,"c":21.5754355453,"v":300329.2566137347,"t":1720832400}
+{"o":21.5754355453,"h":21.5913398915,"l":21.4581191262,"c":21.5746229002,"v":242527.0318058105,"t":1720836000}
+{"o":21.5746229002,"h":21.6157710952,"l":21.5259233459,"c":21.5345183101,"v":265637.8598647113,"t":1720839600}
+{"o":21.5345183101,"h":21.55282942,"l":21.4218245851,"c":21.4398461721,"v":283818.9223297379,"t":1720843200}
+{"o":21.4398461721,"h":21.5990415396,"l":21.4058866776,"c":21.5990415396,"v":294706.668061144,"t":1720846800}
+{"o":21.5990415396,"h":21.6446328114,"l":21.5257644547,"c":21.558006679,"v":295041.9977639352,"t":1720850400}
+{"o":21.558006679,"h":21.6296796199,"l":21.5110714858,"c":21.6184017305,"v":273923.7153595199,"t":1720854000}
+{"o":21.6184017305,"h":21.6611120611,"l":21.4889951242,"c":21.5012648677,"v":286257.8373889375,"t":1720857600}
+{"o":21.5012648677,"h":21.8202160702,"l":21.479304695,"c":21.8126800712,"v":380345.4376556767,"t":1720861200}
+{"o":21.8126800712,"h":21.8590457044,"l":21.6015151482,"c":21.6884045341,"v":385374.2685988417,"t":1720864800}
+{"o":21.6884045341,"h":21.7475239932,"l":21.6218799872,"c":21.7368445267,"v":269786.4598555486,"t":1720868400}
+{"o":21.7368445267,"h":21.8043394305,"l":21.673851347,"c":21.754360214,"v":299162.3885087532,"t":1720872000}
+{"o":21.754360214,"h":21.7921635171,"l":21.6673785531,"c":21.7382077181,"v":464531.6303176424,"t":1720875600}
+{"o":21.7382077181,"h":21.7394547287,"l":21.6033554953,"c":21.7126210743,"v":325851.882195506,"t":1720879200}
+{"o":21.7126210743,"h":21.7993338528,"l":21.646001606,"c":21.7820959432,"v":323846.5193242672,"t":1720882800}
+{"o":21.7820959432,"h":21.8482789564,"l":21.6107558708,"c":21.6638702385,"v":432032.8840018091,"t":1720886400}
+{"o":21.6638702385,"h":21.6984648719,"l":21.6147919669,"c":21.6690918469,"v":446292.7465814211,"t":1720890000}
+{"o":21.6690918469,"h":21.7051553124,"l":21.5963713526,"c":21.6247067579,"v":308103.0410603503,"t":1720893600}
+{"o":21.6247067579,"h":21.7156284234,"l":21.6198865494,"c":21.6928503854,"v":362875.2773827398,"t":1720897200}
+{"o":21.6928503854,"h":21.75013456,"l":21.6705599323,"c":21.6880953548,"v":404515.7710825208,"t":1720900800}
+{"o":21.6880953548,"h":21.7559047393,"l":21.6294291135,"c":21.7557756801,"v":362562.204919482,"t":1720904400}
+{"o":21.7557756801,"h":22.0627808031,"l":21.5838549117,"c":22.0512423749,"v":572550.981166507,"t":1720908000}
+{"o":22.0512423749,"h":22.2947165195,"l":21.9548931033,"c":22.0195543667,"v":715800.3092422398,"t":1720911600}
+{"o":22.0195543667,"h":22.5227294939,"l":22.0110797292,"c":22.4871317899,"v":522328.0621005843,"t":1720915200}
+{"o":22.4871317899,"h":22.5280064038,"l":22.291109713,"c":22.4885877092,"v":527905.2273014511,"t":1720918800}
+{"o":22.4885877092,"h":22.5313121751,"l":22.2137114876,"c":22.2917581268,"v":430858.160191827,"t":1720922400}
+{"o":22.2917581268,"h":22.4349902746,"l":22.2827552179,"c":22.3381992594,"v":339775.6728077119,"t":1720926000}
+{"o":22.3381992594,"h":22.6611014088,"l":22.3218612695,"c":22.4978232672,"v":411323.2664318603,"t":1720929600}
+{"o":22.4978232672,"h":22.6490930982,"l":22.3765515831,"c":22.5881954275,"v":495864.0831183546,"t":1720933200}
+{"o":22.5881954275,"h":22.6449455388,"l":22.4030188135,"c":22.4217394807,"v":370328.4841020869,"t":1720936800}
+{"o":22.4217394807,"h":22.5296861364,"l":22.3923063889,"c":22.4636864326,"v":329082.6713437625,"t":1720940400}
+{"o":22.4636864326,"h":22.5920489205,"l":22.4636864326,"c":22.5601046405,"v":360828.8563256355,"t":1720944000}
+{"o":22.5601046405,"h":22.7984308054,"l":22.5071551604,"c":22.7442945676,"v":461242.1344625698,"t":1720947600}
+{"o":22.7442945676,"h":22.77310706,"l":22.5023667665,"c":22.515357724,"v":384872.8424852718,"t":1720951200}
+{"o":22.515357724,"h":22.6004692115,"l":22.4621733187,"c":22.481964495,"v":428458.6770938764,"t":1720954800}
+{"o":22.481964495,"h":22.5017964935,"l":22.2986231546,"c":22.3359376113,"v":379244.3762534572,"t":1720958400}
+{"o":22.3359376113,"h":22.4680833725,"l":22.3293596731,"c":22.4100389773,"v":459894.0211440224,"t":1720962000}
+{"o":22.4100389773,"h":22.5166288062,"l":22.2605693626,"c":22.493927941,"v":465815.6961830557,"t":1720965600}
+{"o":22.493927941,"h":22.6634906829,"l":22.4426677203,"c":22.636064546,"v":549241.5869580362,"t":1720969200}
+{"o":22.636064546,"h":22.6451750673,"l":22.511905562,"c":22.5722214539,"v":438280.4650724581,"t":1720972800}
+{"o":22.5722214539,"h":22.5941701845,"l":22.4512477194,"c":22.5168551823,"v":432556.0489303783,"t":1720976400}
+{"o":22.5168551823,"h":22.5340194504,"l":22.466697278,"c":22.5117945316,"v":418842.5055538478,"t":1720980000}
+{"o":22.5117945316,"h":22.5453766731,"l":22.4436442718,"c":22.5386789124,"v":324775.1506985594,"t":1720983600}
+{"o":22.5386789124,"h":22.7045722757,"l":22.5128335106,"c":22.5954576773,"v":336363.6731644846,"t":1720987200}
+{"o":22.5954576773,"h":23.0032126692,"l":22.5720877203,"c":22.9875795085,"v":441389.8778969836,"t":1720990800}
+{"o":22.9875795085,"h":23.0124167543,"l":22.7515199296,"c":22.8441062881,"v":462640.5336586063,"t":1720994400}
+{"o":22.8441062881,"h":23.0535346687,"l":22.8172815105,"c":22.912848954,"v":392919.3988252489,"t":1720998000}
+{"o":22.912848954,"h":23.4008491635,"l":22.8134170983,"c":23.3260657038,"v":465310.1628106236,"t":1721001600}
+{"o":23.3260657038,"h":23.4989054631,"l":23.2455424709,"c":23.4060181956,"v":434481.4851178108,"t":1721005200}
+{"o":23.4060181956,"h":23.5991233771,"l":23.3547136537,"c":23.5727271206,"v":408511.5220850468,"t":1721008800}
+{"o":23.5727271206,"h":23.5963683881,"l":23.4032788033,"c":23.5029668062,"v":370775.0310991541,"t":1721012400}
+{"o":23.5029668062,"h":23.5942010013,"l":23.3828078371,"c":23.5775378924,"v":376714.109688707,"t":1721016000}
+{"o":23.5775378924,"h":23.6199341059,"l":23.5057559814,"c":23.583963118,"v":376021.7480286981,"t":1721019600}
+{"o":23.583963118,"h":23.8659015619,"l":23.5432110481,"c":23.7569865974,"v":411817.8562263376,"t":1721023200}
+{"o":23.7569865974,"h":23.9152960327,"l":23.7453007056,"c":23.7839321817,"v":453053.6004221408,"t":1721026800}
+{"o":23.7839321817,"h":23.9099470651,"l":23.6752462506,"c":23.7100512041,"v":444879.5811994719,"t":1721030400}
+{"o":23.7100512041,"h":23.7291579161,"l":23.5830975891,"c":23.6232461801,"v":428029.5914127058,"t":1721034000}
+{"o":23.6232461801,"h":23.6755905992,"l":23.4759450776,"c":23.4891538448,"v":367758.8712913395,"t":1721037600}
+{"o":23.4891538448,"h":23.5940584833,"l":23.4353410657,"c":23.5298526878,"v":362046.676669135,"t":1721041200}
+{"o":0.5000849036,"h":0.5067439765,"l":0.4986620642,"c":0.5000849036,"v":312494.312934056,"t":1713844800}
+{"o":0.5000849036,"h":0.504896542,"l":0.4992870601,"c":0.5029997118,"v":303817.8751868127,"t":1713848400}
+{"o":0.5029997118,"h":0.5044782107,"l":0.4972514243,"c":0.4989081199,"v":296381.3269971265,"t":1713852000}
+{"o":0.4989081199,"h":0.5002316476,"l":0.4942683874,"c":0.4963942553,"v":303877.0058149913,"t":1713855600}
+{"o":0.4963942553,"h":0.4997999091,"l":0.4945441359,"c":0.4985740472,"v":322383.9291908531,"t":1713859200}
+{"o":0.4985740472,"h":0.4996814986,"l":0.495582536,"c":0.4969809004,"v":280708.8859274877,"t":1713862800}
+{"o":0.4969809004,"h":0.5025607323,"l":0.4955962179,"c":0.5010021116,"v":258907.2087385372,"t":1713866400}
+{"o":0.5010021116,"h":0.5017167804,"l":0.495699764,"c":0.4979651364,"v":323953.2565861609,"t":1713870000}
+{"o":0.4979651364,"h":0.5005935013,"l":0.4963377816,"c":0.4997937942,"v":396729.3899757725,"t":1713873600}
+{"o":0.4997937942,"h":0.5054551256,"l":0.4968174782,"c":0.5045723408,"v":476516.7865815518,"t":1713877200}
+{"o":0.5045723408,"h":0.5120523657,"l":0.5025960218,"c":0.5115722232,"v":585741.3756162369,"t":1713880800}
+{"o":0.5115722232,"h":0.5161304224,"l":0.5084352495,"c":0.5099476566,"v":617954.0017064428,"t":1713884400}
+{"o":0.5099476566,"h":0.5148564334,"l":0.5082791099,"c":0.5107820395,"v":506651.2275872825,"t":1713888000}
+{"o":0.5107820395,"h":0.5188254968,"l":0.5088173832,"c":0.5143625485,"v":480988.5096347627,"t":1713891600}
+{"o":0.5143625485,"h":0.516153557,"l":0.5101375462,"c":0.5139534421,"v":491372.108402933,"t":1713895200}
+{"o":0.5139534421,"h":0.5144963305,"l":0.5077298892,"c":0.5087552474,"v":416885.9413217828,"t":1713898800}
+{"o":0.5087552474,"h":0.5097137899,"l":0.5026667002,"c":0.5054485864,"v":460593.1176486678,"t":1713902400}
+{"o":0.5054485864,"h":0.5081529639,"l":0.5026840993,"c":0.5047510249,"v":438468.0286518475,"t":1713906000}
+{"o":0.5047510249,"h":0.5066336073,"l":0.5009956733,"c":0.5017451418,"v":398545.2136766309,"t":1713909600}
+{"o":0.5017451418,"h":0.5021928737,"l":0.4991419991,"c":0.4998864411,"v":406244.8048252595,"t":1713913200}
+{"o":0.4998864411,"h":0.50994032,"l":0.4988095072,"c":0.5058861025,"v":526095.0701839073,"t":1713916800}
+{"o":0.5058861025,"h":0.5135192489,"l":0.5058562345,"c":0.5101450293,"v":490782.1074015835,"t":1713920400}
+{"o":0.5101450293,"h":0.5111875271,"l":0.5016195202,"c":0.5035376093,"v":457677.3506804805,"t":1713924000}
+{"o":0.5035376093,"h":0.5083081923,"l":0.5030479138,"c":0.5060093702,"v":336570.1220860186,"t":1713927600}
+{"o":0.5060093702,"h":0.5147230473,"l":0.5038206116,"c":0.5139296589,"v":460904.5101160894,"t":1713931200}
+{"o":0.5139296589,"h":0.5162861786,"l":0.5094194103,"c":0.5105752992,"v":421063.5804620817,"t":1713934800}
+{"o":0.5105752992,"h":0.5133071639,"l":0.5072282609,"c":0.5109876093,"v":420826.1191206517,"t":1713938400}
+{"o":0.5109876093,"h":0.5133138149,"l":0.509095957,"c":0.5100480875,"v":319011.4462304103,"t":1713942000}
+{"o":0.5100480875,"h":0.5117095883,"l":0.5063941726,"c":0.5079751668,"v":333355.503423795,"t":1713945600}
+{"o":0.5079751668,"h":0.5087681332,"l":0.5052822568,"c":0.5079916101,"v":316451.4349914287,"t":1713949200}
+{"o":0.5079916101,"h":0.5107794588,"l":0.5062950455,"c":0.5093436222,"v":318655.7516947863,"t":1713952800}
+{"o":0.5093436222,"h":0.5152792467,"l":0.5076303926,"c":0.5145009615,"v":364146.7355393234,"t":1713956400}
+{"o":0.5145009615,"h":0.5160759563,"l":0.5116525562,"c":0.5122154619,"v":430625.1810833051,"t":1713960000}
+{"o":0.5122154619,"h":0.5126664858,"l":0.5031164231,"c":0.5064217102,"v":563572.8668081305,"t":1713963600}
+{"o":0.5064217102,"h":0.5087924516,"l":0.4925857061,"c":0.5010614362,"v":1004725.7168313626,"t":1713967200}
+{"o":0.5010614362,"h":0.501904479,"l":0.485175928,"c":0.4888726645,"v":1136277.3825815651,"t":1713970800}
+{"o":0.4888726645,"h":0.4932016037,"l":0.4858353914,"c":0.4898715337,"v":769359.9068212159,"t":1713974400}
+{"o":0.4898715337,"h":0.4972040732,"l":0.488085773,"c":0.49178446,"v":475847.4839599354,"t":1713978000}
+{"o":0.49178446,"h":0.4925093606,"l":0.4777894815,"c":0.4796806364,"v":505428.1113198026,"t":1713981600}
+{"o":0.4796806364,"h":0.4883583514,"l":0.4760729319,"c":0.4837204452,"v":633056.3788631925,"t":1713985200}
+{"o":0.4837204452,"h":0.4858485701,"l":0.4786901448,"c":0.4807574094,"v":506150.505276756,"t":1713988800}
+{"o":0.4807574094,"h":0.4848885071,"l":0.4783310965,"c":0.4839576891,"v":387584.2394433666,"t":1713992400}
+{"o":0.4839576891,"h":0.4842827055,"l":0.4730210376,"c":0.4743703179,"v":420466.6403721416,"t":1713996000}
+{"o":0.4743703179,"h":0.4784177382,"l":0.467754355,"c":0.4774053084,"v":462187.7717592983,"t":1713999600}
+{"o":0.4774053084,"h":0.4830953278,"l":0.4759011569,"c":0.4798089327,"v":378589.2958672276,"t":1714003200}
+{"o":0.4798089327,"h":0.4820885766,"l":0.4707012033,"c":0.4714080501,"v":379071.507693904,"t":1714006800}
+{"o":0.4714080501,"h":0.475451952,"l":0.4674341437,"c":0.4731279304,"v":453017.1136738055,"t":1714010400}
+{"o":0.4731279304,"h":0.4753402795,"l":0.4696431205,"c":0.4710929515,"v":362264.702956559,"t":1714014000}
+{"o":0.4710929515,"h":0.4770093979,"l":0.4674189918,"c":0.4757408647,"v":404874.5926807419,"t":1714017600}
+{"o":0.4757408647,"h":0.4792887749,"l":0.4719065181,"c":0.4773123219,"v":279489.8600690853,"t":1714021200}
+{"o":0.4773123219,"h":0.4817964438,"l":0.4747777584,"c":0.4759114426,"v":413892.7040117689,"t":1714024800}
+{"o":0.4759114426,"h":0.4776393892,"l":0.4701588811,"c":0.4721808611,"v":325000.8465470226,"t":1714028400}
+{"o":0.4721808611,"h":0.4773925342,"l":0.4662166779,"c":0.4727237092,"v":425060.7182032147,"t":1714032000}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":665.73848068,"t":1714035600}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":2447.95304219,"t":1714039200}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":171.859,"t":1714042800}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":74.52993797,"t":1714046400}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":262.22210971,"t":1714050000}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":1669.74291287,"t":1714053600}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":3508.34360905,"t":1714057200}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":6777.88136956,"t":1714060800}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":2181.2279191,"t":1714064400}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":1655.85208545,"t":1714068000}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":1659.65234731,"t":1714071600}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":217.15416673,"t":1714075200}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":233.06978683,"t":1714078800}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":447.04928276,"t":1714082400}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":716.83600989,"t":1714086000}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":1205.29920082,"t":1714089600}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4727237092,"c":0.4727237092,"v":1174.78379187,"t":1714093200}
+{"o":0.4727237092,"h":0.4727237092,"l":0.4635021844,"c":0.4658338787,"v":452255.5834153345,"t":1714096800}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":418.095,"t":1714100400}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":1690.75937688,"t":1714104000}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":1086.39466154,"t":1714107600}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":678.34592356,"t":1714111200}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":13.793,"t":1714114800}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":77.15086808,"t":1714118400}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":185.25484706,"t":1714122000}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4658338787,"c":0.4658338787,"v":470.8311996,"t":1714125600}
+{"o":0.4658338787,"h":0.4658338787,"l":0.4595308205,"c":0.4622488621,"v":340611.0052128735,"t":1714129200}
+{"o":0.4622488621,"h":0.4660077948,"l":0.4594100704,"c":0.4617794483,"v":438262.8032520072,"t":1714132800}
+{"o":0.4617794483,"h":0.4670903429,"l":0.4557569238,"c":0.4661593045,"v":576375.4525478893,"t":1714136400}
+{"o":0.4661593045,"h":0.4726490359,"l":0.4613096656,"c":0.46313728,"v":569649.1008184903,"t":1714140000}
+{"o":0.46313728,"h":0.4648610643,"l":0.4584533084,"c":0.4606091217,"v":594310.6037655679,"t":1714143600}
+{"o":0.4606091217,"h":0.4627114175,"l":0.4576063935,"c":0.458935169,"v":434653.4695280562,"t":1714147200}
+{"o":0.458935169,"h":0.4639403554,"l":0.4586515372,"c":0.4629959964,"v":435413.1123550754,"t":1714150800}
+{"o":0.4629959964,"h":0.465401444,"l":0.4619570988,"c":0.465322082,"v":421301.774528067,"t":1714154400}
+{"o":0.465322082,"h":0.4657503064,"l":0.4614328758,"c":0.4614328758,"v":453770.3413724577,"t":1714158000}
+{"o":0.4614328758,"h":0.4644048899,"l":0.4598941155,"c":0.4611881363,"v":368064.5762290676,"t":1714161600}
+{"o":0.4611881363,"h":0.4626044148,"l":0.457214604,"c":0.4603266065,"v":314123.253472189,"t":1714165200}
+{"o":0.4603266065,"h":0.4608056775,"l":0.4478174606,"c":0.4494780321,"v":494991.9559694025,"t":1714168800}
+{"o":0.4494780321,"h":0.4518925144,"l":0.4455383212,"c":0.4492086913,"v":510505.9718557947,"t":1714172400}
+{"o":0.4492086913,"h":0.4524608104,"l":0.4397377791,"c":0.4443551892,"v":605685.5022972911,"t":1714176000}
+{"o":0.4443551892,"h":0.4447790259,"l":0.4266298735,"c":0.4360331713,"v":744190.4751847814,"t":1714179600}
+{"o":0.4360331713,"h":0.4425978063,"l":0.4346528279,"c":0.4372336469,"v":392756.7406295208,"t":1714183200}
+{"o":0.4372336469,"h":0.442170275,"l":0.436100772,"c":0.4403141045,"v":336185.0636766378,"t":1714186800}
+{"o":0.4403141045,"h":0.4433345689,"l":0.4398002434,"c":0.4424602757,"v":326872.6043652624,"t":1714190400}
+{"o":0.4424602757,"h":0.4429792818,"l":0.4377069749,"c":0.4396690252,"v":318895.662309933,"t":1714194000}
+{"o":0.4396690252,"h":0.4421394092,"l":0.4372428358,"c":0.4392985972,"v":329788.5434155059,"t":1714197600}
+{"o":0.4392985972,"h":0.4423611023,"l":0.4387631759,"c":0.4395646393,"v":312621.274179651,"t":1714201200}
+{"o":0.4395646393,"h":0.4417372612,"l":0.4379014855,"c":0.439004892,"v":258878.6520508506,"t":1714204800}
+{"o":0.439004892,"h":0.4414801957,"l":0.4378401138,"c":0.4392594762,"v":277969.9515292651,"t":1714208400}
+{"o":0.4392594762,"h":0.44048648,"l":0.4372204583,"c":0.4380693884,"v":317583.2038286683,"t":1714212000}
+{"o":0.4380693884,"h":0.4408471937,"l":0.4360146883,"c":0.4387810317,"v":381328.1072204228,"t":1714215600}
+{"o":0.4387810317,"h":0.4446812617,"l":0.4380157795,"c":0.4432760094,"v":378500.8642235592,"t":1714219200}
+{"o":0.4432760094,"h":0.4519914742,"l":0.4421085735,"c":0.4483546007,"v":357359.1147229908,"t":1714222800}
+{"o":0.4483546007,"h":0.4514964239,"l":0.4447739837,"c":0.4462114946,"v":387405.6586316804,"t":1714226400}
+{"o":0.4462114946,"h":0.4483635165,"l":0.4429859832,"c":0.4443622206,"v":385743.1454861152,"t":1714230000}
+{"o":0.4443622206,"h":0.448073201,"l":0.4437793842,"c":0.4463337895,"v":359237.9800427768,"t":1714233600}
+{"o":0.4463337895,"h":0.4598347378,"l":0.4451801436,"c":0.4573293571,"v":414380.7433281915,"t":1714237200}
+{"o":0.4573293571,"h":0.4601841398,"l":0.4507737094,"c":0.4561262098,"v":464663.1133755957,"t":1714240800}
+{"o":0.4561262098,"h":0.4596164438,"l":0.4545085577,"c":0.459346119,"v":281596.9824545392,"t":1714244400}
+{"o":0.459346119,"h":0.4622672579,"l":0.4548145763,"c":0.4558896707,"v":286589.8120949581,"t":1714248000}
+{"o":0.4558896707,"h":0.4568776092,"l":0.451902001,"c":0.4537004418,"v":272753.0021636431,"t":1714251600}
+{"o":0.4537004418,"h":0.4551228711,"l":0.451881187,"c":0.4539928386,"v":274631.3346573066,"t":1714255200}
+{"o":0.4539928386,"h":0.4582953373,"l":0.4539150252,"c":0.4563899645,"v":274606.6785503349,"t":1714258800}
+{"o":0.4563899645,"h":0.4591395473,"l":0.4544573107,"c":0.4581659149,"v":300582.8197680037,"t":1714262400}
+{"o":0.4581659149,"h":0.4628665043,"l":0.4564316186,"c":0.4621403847,"v":279750.1570697902,"t":1714266000}
+{"o":0.4621403847,"h":0.4732583494,"l":0.4601771448,"c":0.4651588501,"v":398804.5536049353,"t":1714269600}
+{"o":0.4651588501,"h":0.467517514,"l":0.4623636065,"c":0.4643079508,"v":345876.0019544784,"t":1714273200}
+{"o":0.4643079508,"h":0.4650600223,"l":0.4598882266,"c":0.4617329191,"v":252095.5638791799,"t":1714276800}
+{"o":0.4617329191,"h":0.4662629856,"l":0.4596782466,"c":0.4633621085,"v":367254.5635347785,"t":1714280400}
+{"o":0.4633621085,"h":0.4651392705,"l":0.4616045294,"c":0.4645112415,"v":255921.8368350926,"t":1714284000}
+{"o":0.4645112415,"h":0.4664747501,"l":0.4626320577,"c":0.4633899241,"v":272546.2955430678,"t":1714287600}
+{"o":0.4633899241,"h":0.4651487837,"l":0.4593863501,"c":0.460511712,"v":297465.8628070836,"t":1714291200}
+{"o":0.460511712,"h":0.4626090532,"l":0.4585907361,"c":0.4596721983,"v":402124.7165408551,"t":1714294800}
+{"o":0.4596721983,"h":0.4608087631,"l":0.4562249987,"c":0.4593588092,"v":291145.2062770055,"t":1714298400}
+{"o":0.4593588092,"h":0.4600987404,"l":0.4548867224,"c":0.4559267176,"v":273191.3334072767,"t":1714302000}
+{"o":0.4559267176,"h":0.458216654,"l":0.4551010837,"c":0.4576237885,"v":262821.7095021085,"t":1714305600}
+{"o":0.4576237885,"h":0.4615050912,"l":0.4560619052,"c":0.4604520748,"v":300278.1869500582,"t":1714309200}
+{"o":0.4604520748,"h":0.4607950273,"l":0.4573415157,"c":0.4589479481,"v":376358.4587155574,"t":1714312800}
+{"o":0.4589479481,"h":0.4605951374,"l":0.4577104059,"c":0.4583086612,"v":372263.411560921,"t":1714316400}
+{"o":0.4583086612,"h":0.4613820353,"l":0.4578117864,"c":0.4598743699,"v":372747.3835572156,"t":1714320000}
+{"o":0.4598743699,"h":0.4618975931,"l":0.4585789546,"c":0.4617665681,"v":303296.5760293212,"t":1714323600}
+{"o":0.4617665681,"h":0.4648545658,"l":0.4600081775,"c":0.4643506683,"v":332936.3721642818,"t":1714327200}
+{"o":0.4643506683,"h":0.4648424248,"l":0.4587257486,"c":0.4591400932,"v":319572.4789362359,"t":1714330800}
+{"o":0.4591400932,"h":0.4598336843,"l":0.4552053647,"c":0.4578338991,"v":286141.0907265401,"t":1714334400}
+{"o":0.4578338991,"h":0.4588191191,"l":0.4558732682,"c":0.4562918369,"v":294781.772918627,"t":1714338000}
+{"o":0.4562918369,"h":0.4575543941,"l":0.4466382009,"c":0.4490052852,"v":395504.5120243416,"t":1714341600}
+{"o":0.4490052852,"h":0.4490200486,"l":0.4424411945,"c":0.4456258861,"v":382845.261557417,"t":1714345200}
+{"o":0.4456258861,"h":0.4486185127,"l":0.4438028969,"c":0.4469056631,"v":380763.1814453778,"t":1714348800}
+{"o":0.4469056631,"h":0.4488481535,"l":0.4443869746,"c":0.4476349494,"v":644008.3897865817,"t":1714352400}
+{"o":0.4476349494,"h":0.4483486996,"l":0.4387678245,"c":0.4404100131,"v":597445.8894483106,"t":1714356000}
+{"o":0.4404100131,"h":0.4413238325,"l":0.4351297067,"c":0.4359606928,"v":453091.7031476182,"t":1714359600}
+{"o":0.4359606928,"h":0.4409681392,"l":0.4340847813,"c":0.4398211713,"v":455186.9658860646,"t":1714363200}
+{"o":0.4398211713,"h":0.4419743005,"l":0.4375305622,"c":0.4415314082,"v":302352.9050135968,"t":1714366800}
+{"o":0.4415314082,"h":0.4417219668,"l":0.4331348367,"c":0.4358183935,"v":393077.4908745327,"t":1714370400}
+{"o":0.4358183935,"h":0.4372971993,"l":0.4340396517,"c":0.4358360821,"v":361949.6821025995,"t":1714374000}
+{"o":0.4358360821,"h":0.4368315789,"l":0.431900457,"c":0.4355947429,"v":304389.8497314777,"t":1714377600}
+{"o":0.4355947429,"h":0.4394916618,"l":0.4344253074,"c":0.4377510984,"v":334569.522230992,"t":1714381200}
+{"o":0.4377510984,"h":0.4416675834,"l":0.4351472463,"c":0.4368934739,"v":328788.5810724763,"t":1714384800}
+{"o":0.4368934739,"h":0.4377275064,"l":0.4336062636,"c":0.4349986051,"v":286950.1948648567,"t":1714388400}
+{"o":0.4349986051,"h":0.4392891285,"l":0.4324961767,"c":0.4391367281,"v":457369.5747427269,"t":1714392000}
+{"o":0.4391367281,"h":0.441455099,"l":0.4330046911,"c":0.4353238364,"v":513259.7194112206,"t":1714395600}
+{"o":0.4353238364,"h":0.4438956667,"l":0.4340222404,"c":0.4414513694,"v":497136.6791033817,"t":1714399200}
+{"o":0.4414513694,"h":0.4430460397,"l":0.438121535,"c":0.4410362547,"v":446407.7569362079,"t":1714402800}
+{"o":0.4410362547,"h":0.4415147946,"l":0.4307186165,"c":0.4318246406,"v":490046.4534163657,"t":1714406400}
+{"o":0.4318246406,"h":0.4392649297,"l":0.4309331552,"c":0.4362947113,"v":595970.7321497663,"t":1714410000}
+{"o":0.4362947113,"h":0.4365618395,"l":0.4315215046,"c":0.4343610188,"v":478968.2079593412,"t":1714413600}
+{"o":0.4343610188,"h":0.4371379038,"l":0.4313732157,"c":0.4357903353,"v":572484.7093818618,"t":1714417200}
+{"o":0.4357903353,"h":0.4382784114,"l":0.4338335758,"c":0.4357985487,"v":517192.0741816509,"t":1714420800}
+{"o":0.4357985487,"h":0.4371162009,"l":0.432675075,"c":0.4357462292,"v":354155.9336593276,"t":1714424400}
+{"o":0.4357462292,"h":0.4458970644,"l":0.4350291145,"c":0.4443340992,"v":449871.6879492207,"t":1714428000}
+{"o":0.4443340992,"h":0.4480785188,"l":0.4409932286,"c":0.4449275802,"v":437751.9426758788,"t":1714431600}
+{"o":0.4449275802,"h":0.4516211261,"l":0.4420749497,"c":0.4493575751,"v":385113.5966737455,"t":1714435200}
+{"o":0.4493575751,"h":0.4500146416,"l":0.4408560363,"c":0.440984853,"v":381507.5867226537,"t":1714438800}
+{"o":0.440984853,"h":0.444604023,"l":0.4357627315,"c":0.4431677729,"v":396335.0385047022,"t":1714442400}
+{"o":0.4431677729,"h":0.4439687288,"l":0.4398439738,"c":0.4407931772,"v":301795.0991259447,"t":1714446000}
+{"o":0.4407931772,"h":0.4421129667,"l":0.434732254,"c":0.4380332958,"v":357258.1511969378,"t":1714449600}
+{"o":0.4380332958,"h":0.4393892682,"l":0.4341744474,"c":0.4369428282,"v":325608.0789964203,"t":1714453200}
+{"o":0.4369428282,"h":0.4403003985,"l":0.4349235447,"c":0.4387125335,"v":323616.2552957647,"t":1714456800}
+{"o":0.4387125335,"h":0.4398225983,"l":0.4359415372,"c":0.4360658797,"v":248334.658436988,"t":1714460400}
+{"o":0.4360658797,"h":0.4377743547,"l":0.4205518105,"c":0.4227255116,"v":507783.0729834293,"t":1714464000}
+{"o":0.4227255116,"h":0.4253085463,"l":0.4136730468,"c":0.4201232922,"v":473558.9076866484,"t":1714467600}
+{"o":0.4201232922,"h":0.4221724647,"l":0.4179693252,"c":0.4200403975,"v":328058.0427095221,"t":1714471200}
+{"o":0.4200403975,"h":0.4200958922,"l":0.4139467981,"c":0.4157596946,"v":445482.5220257145,"t":1714474800}
+{"o":0.4157596946,"h":0.4176412683,"l":0.4094473402,"c":0.4165899727,"v":667878.3396691757,"t":1714478400}
+{"o":0.4165899727,"h":0.4181559505,"l":0.4109299238,"c":0.4121456422,"v":467761.0436535918,"t":1714482000}
+{"o":0.4121456422,"h":0.4208699399,"l":0.4112880356,"c":0.4158986228,"v":628858.4280888336,"t":1714485600}
+{"o":0.4158986228,"h":0.4182627255,"l":0.4089570029,"c":0.4125093315,"v":580269.6728603654,"t":1714489200}
+{"o":0.4125093315,"h":0.4125093315,"l":0.3974000221,"c":0.4054287534,"v":1029596.1656846628,"t":1714492800}
+{"o":0.4054287534,"h":0.4067148114,"l":0.3993763257,"c":0.4024700533,"v":636035.0581685108,"t":1714496400}
+{"o":0.4024700533,"h":0.4045658443,"l":0.398441586,"c":0.4008035242,"v":490479.2996370691,"t":1714500000}
+{"o":0.4008035242,"h":0.4030032737,"l":0.3910987701,"c":0.3965370227,"v":720410.58378526,"t":1714503600}
+{"o":0.3965370227,"h":0.4064811958,"l":0.3963041523,"c":0.4031811058,"v":657063.4898960931,"t":1714507200}
+{"o":0.4031811058,"h":0.4083682196,"l":0.4029653326,"c":0.4056231733,"v":482561.6628578014,"t":1714510800}
+{"o":0.4056231733,"h":0.4156895637,"l":0.4053184099,"c":0.4111292909,"v":621147.2488417669,"t":1714514400}
+{"o":0.4111292909,"h":0.4126520085,"l":0.4075869285,"c":0.4090818384,"v":349260.032948036,"t":1714518000}
+{"o":0.4090818384,"h":0.4109962956,"l":0.4020461225,"c":0.4038334745,"v":432269.3632505155,"t":1714521600}
+{"o":0.4038334745,"h":0.4114922464,"l":0.4015508378,"c":0.4095922137,"v":434266.353616241,"t":1714525200}
+{"o":0.4095922137,"h":0.4106158309,"l":0.3996452204,"c":0.4038015574,"v":486073.5629045302,"t":1714528800}
+{"o":0.4038015574,"h":0.4085839896,"l":0.4024250674,"c":0.4072548928,"v":375906.6625523931,"t":1714532400}
+{"o":0.4072548928,"h":0.4096667726,"l":0.4055900141,"c":0.40632449,"v":324998.772212273,"t":1714536000}
+{"o":0.40632449,"h":0.4087519737,"l":0.4023851369,"c":0.4037691351,"v":328234.3625485898,"t":1714539600}
+{"o":0.4037691351,"h":0.4049742364,"l":0.3954224881,"c":0.3966181115,"v":421240.1010215094,"t":1714543200}
+{"o":0.3966181115,"h":0.3984162879,"l":0.3748934421,"c":0.3889910447,"v":983470.1183329273,"t":1714546800}
+{"o":0.3889910447,"h":0.3917964851,"l":0.383346323,"c":0.3907501031,"v":725566.9272893058,"t":1714550400}
+{"o":0.3907501031,"h":0.3955460272,"l":0.3890620743,"c":0.3896027385,"v":455152.3464369313,"t":1714554000}
+{"o":0.3896027385,"h":0.3936961931,"l":0.3881683264,"c":0.3926854265,"v":444386.1205916345,"t":1714557600}
+{"o":0.3926854265,"h":0.3971469653,"l":0.3913639108,"c":0.3966946048,"v":335281.9938560175,"t":1714561200}
+{"o":0.3966946048,"h":0.4032385673,"l":0.3950660281,"c":0.3995217633,"v":510327.0037853391,"t":1714564800}
+{"o":0.3995217633,"h":0.4005651716,"l":0.3938014019,"c":0.3980858196,"v":559922.8361344911,"t":1714568400}
+{"o":0.3980858196,"h":0.4002950803,"l":0.3944137032,"c":0.3982535538,"v":430918.8415553063,"t":1714572000}
+{"o":0.3982535538,"h":0.3986668577,"l":0.3918346404,"c":0.3979969865,"v":630362.1780539193,"t":1714575600}
+{"o":0.3979969865,"h":0.4086764267,"l":0.3956757993,"c":0.4016843114,"v":572640.8806812873,"t":1714579200}
+{"o":0.4016843114,"h":0.4119787262,"l":0.3993849458,"c":0.4093018961,"v":661795.3418421536,"t":1714582800}
+{"o":0.4093018961,"h":0.4388672644,"l":0.4080413507,"c":0.4323129235,"v":1300273.8489589174,"t":1714586400}
+{"o":0.4323129235,"h":0.4368747128,"l":0.4154078691,"c":0.4186724382,"v":1147248.8543419212,"t":1714590000}
+{"o":0.4186724382,"h":0.4299173008,"l":0.4156972335,"c":0.4254800492,"v":1104464.2292049474,"t":1714593600}
+{"o":0.4254800492,"h":0.4341911219,"l":0.4227220716,"c":0.4303088446,"v":573636.1810881272,"t":1714597200}
+{"o":0.4303088446,"h":0.4340275323,"l":0.4277801007,"c":0.4302991969,"v":453476.8520151073,"t":1714600800}
+{"o":0.4302991969,"h":0.4360611702,"l":0.4288651131,"c":0.4344725559,"v":402365.107284517,"t":1714604400}
+{"o":0.4344725559,"h":0.4356660614,"l":0.4231271139,"c":0.4241747418,"v":466324.753738632,"t":1714608000}
+{"o":0.4241747418,"h":0.426121179,"l":0.4164741083,"c":0.4184993957,"v":449956.6208900909,"t":1714611600}
+{"o":0.4184993957,"h":0.4213596074,"l":0.4152758332,"c":0.418266698,"v":401264.1687454149,"t":1714615200}
+{"o":0.418266698,"h":0.4228180432,"l":0.4177119936,"c":0.4197356014,"v":417754.3727176984,"t":1714618800}
+{"o":0.4197356014,"h":0.4231606631,"l":0.4165828012,"c":0.4183944474,"v":358837.1808018787,"t":1714622400}
+{"o":0.4183944474,"h":0.4189345775,"l":0.4138111971,"c":0.418112381,"v":337725.4835277227,"t":1714626000}
+{"o":0.418112381,"h":0.4209091288,"l":0.4173532457,"c":0.4188817459,"v":288411.8783292546,"t":1714629600}
+{"o":0.4188817459,"h":0.4306028838,"l":0.4183528686,"c":0.4241563605,"v":380011.0506244995,"t":1714633200}
+{"o":0.4241563605,"h":0.4325101942,"l":0.4233059143,"c":0.4305333206,"v":332732.7812544664,"t":1714636800}
+{"o":0.4305333206,"h":0.4321164288,"l":0.4275782661,"c":0.4314807832,"v":306141.2176869152,"t":1714640400}
+{"o":0.4314807832,"h":0.4373118253,"l":0.4286863667,"c":0.434279025,"v":443706.6144340368,"t":1714644000}
+{"o":0.434279025,"h":0.4494656138,"l":0.433716888,"c":0.4478381163,"v":737239.4069069278,"t":1714647600}
+{"o":0.4478381163,"h":0.4492106975,"l":0.4417336242,"c":0.4424071449,"v":609911.3031814316,"t":1714651200}
+{"o":0.4424071449,"h":0.4443575958,"l":0.4374259486,"c":0.4385859754,"v":550225.4925060548,"t":1714654800}
+{"o":0.4385859754,"h":0.4498059674,"l":0.436174058,"c":0.4479027963,"v":615826.1064128111,"t":1714658400}
+{"o":0.4479027963,"h":0.4536813497,"l":0.4465130822,"c":0.4491763028,"v":723134.7254298682,"t":1714662000}
+{"o":0.4491763028,"h":0.4498044198,"l":0.4448355111,"c":0.444853966,"v":517399.5115420643,"t":1714665600}
+{"o":0.444853966,"h":0.4515886117,"l":0.4440999689,"c":0.4490461166,"v":519272.6762358466,"t":1714669200}
+{"o":0.4490461166,"h":0.4508556916,"l":0.444922069,"c":0.4454569865,"v":452208.7731800802,"t":1714672800}
+{"o":0.4454569865,"h":0.4467537114,"l":0.4423831098,"c":0.4459785522,"v":403397.6233072513,"t":1714676400}
+{"o":0.4459785522,"h":0.4481147336,"l":0.4379048266,"c":0.4412033016,"v":460959.4422545616,"t":1714680000}
+{"o":0.4412033016,"h":0.4481324139,"l":0.4404485421,"c":0.447645786,"v":522270.1463114295,"t":1714683600}
+{"o":0.447645786,"h":0.4544633225,"l":0.4454603544,"c":0.4485640899,"v":512476.5880383356,"t":1714687200}
+{"o":0.4485640899,"h":0.4500104178,"l":0.444245543,"c":0.4444777808,"v":350058.141144991,"t":1714690800}
+{"o":0.4444777808,"h":0.4495937386,"l":0.4415357018,"c":0.4454004541,"v":400395.2434802645,"t":1714694400}
+{"o":0.4454004541,"h":0.4563103485,"l":0.4446034235,"c":0.4507346485,"v":485699.7601407592,"t":1714698000}
+{"o":0.4507346485,"h":0.4579193015,"l":0.4493758004,"c":0.451304613,"v":479720.0360298718,"t":1714701600}
+{"o":0.451304613,"h":0.4571725748,"l":0.4511219621,"c":0.4553042643,"v":498682.5422275321,"t":1714705200}
+{"o":0.4553042643,"h":0.4573504769,"l":0.4514489861,"c":0.4523773403,"v":458992.6997060739,"t":1714708800}
+{"o":0.4523773403,"h":0.4551608274,"l":0.4487804246,"c":0.4499782798,"v":374817.6689112451,"t":1714712400}
+{"o":0.4499782798,"h":0.4509067453,"l":0.4464685451,"c":0.4475341298,"v":304211.1991535303,"t":1714716000}
+{"o":0.4475341298,"h":0.4499462969,"l":0.4416834822,"c":0.4433288296,"v":319997.6435488557,"t":1714719600}
+{"o":0.4433288296,"h":0.4480163719,"l":0.441585207,"c":0.4439000515,"v":320446.7957609891,"t":1714723200}
+{"o":0.4439000515,"h":0.4494795032,"l":0.4422379186,"c":0.4475569471,"v":299749.8503782786,"t":1714726800}
+{"o":0.4475569471,"h":0.4488447556,"l":0.4399665168,"c":0.4432315066,"v":308330.381411977,"t":1714730400}
+{"o":0.4432315066,"h":0.4438858766,"l":0.4391083441,"c":0.4420657305,"v":308307.1023793949,"t":1714734000}
+{"o":0.4420657305,"h":0.4605329265,"l":0.4407004074,"c":0.4585564444,"v":695946.4074173485,"t":1714737600}
+{"o":0.4585564444,"h":0.4651725063,"l":0.4560711429,"c":0.4617442438,"v":755889.1133652554,"t":1714741200}
+{"o":0.4617442438,"h":0.4647987525,"l":0.4561836648,"c":0.4606706483,"v":630261.8321933051,"t":1714744800}
+{"o":0.4606706483,"h":0.4623933091,"l":0.4549830648,"c":0.4587635152,"v":460190.7521314292,"t":1714748400}
+{"o":0.4587635152,"h":0.4623609702,"l":0.4570245105,"c":0.4577872489,"v":493504.4358118487,"t":1714752000}
+{"o":0.4577872489,"h":0.4602999488,"l":0.456093287,"c":0.4593887937,"v":627327.0169965916,"t":1714755600}
+{"o":0.4593887937,"h":0.4616504168,"l":0.4570350748,"c":0.4579019742,"v":389127.5845787178,"t":1714759200}
+{"o":0.4579019742,"h":0.4614970652,"l":0.4556979238,"c":0.4614254003,"v":417539.1014505498,"t":1714762800}
+{"o":0.4614254003,"h":0.468664973,"l":0.4598403681,"c":0.4645655829,"v":498965.0933504321,"t":1714766400}
+{"o":0.4645655829,"h":0.4665976763,"l":0.460454862,"c":0.4624184974,"v":384260.3505796412,"t":1714770000}
+{"o":0.4624184974,"h":0.4651040247,"l":0.4615771998,"c":0.4634966272,"v":363913.705139551,"t":1714773600}
+{"o":0.4634966272,"h":0.4686988271,"l":0.4628453822,"c":0.4644400411,"v":465364.7850509844,"t":1714777200}
+{"o":0.4644400411,"h":0.4684575661,"l":0.4635233771,"c":0.4662153356,"v":443544.2379762914,"t":1714780800}
+{"o":0.4662153356,"h":0.4680535342,"l":0.462909207,"c":0.4634812436,"v":419653.1424857898,"t":1714784400}
+{"o":0.4634812436,"h":0.4653872415,"l":0.4595312342,"c":0.4640484943,"v":386324.2571682443,"t":1714788000}
+{"o":0.4640484943,"h":0.4675267583,"l":0.4634435654,"c":0.4660934939,"v":328174.4511563688,"t":1714791600}
+{"o":0.4660934939,"h":0.4729562841,"l":0.4655149878,"c":0.4700620311,"v":377658.4119822931,"t":1714795200}
+{"o":0.4700620311,"h":0.4708988381,"l":0.4657788479,"c":0.4688784577,"v":371071.2779672759,"t":1714798800}
+{"o":0.4688784577,"h":0.4699674938,"l":0.4651302338,"c":0.4655055917,"v":291445.3713797626,"t":1714802400}
+{"o":0.4655055917,"h":0.4670107287,"l":0.4641479628,"c":0.4650976359,"v":306176.7217458256,"t":1714806000}
+{"o":0.4650976359,"h":0.4694093554,"l":0.4645949669,"c":0.4684209801,"v":313730.1703833897,"t":1714809600}
+{"o":0.4684209801,"h":0.4694322511,"l":0.4664081929,"c":0.4683126617,"v":299069.4350295624,"t":1714813200}
+{"o":0.4683126617,"h":0.481716133,"l":0.4663440013,"c":0.4808283121,"v":405268.9500684027,"t":1714816800}
+{"o":0.4808283121,"h":0.4816357876,"l":0.4717048827,"c":0.4730779793,"v":556742.5064016241,"t":1714820400}
+{"o":0.4730779793,"h":0.4783776314,"l":0.4718929053,"c":0.4783409936,"v":470833.6841520905,"t":1714824000}
+{"o":0.4783409936,"h":0.4792081116,"l":0.4707747128,"c":0.4745973369,"v":446061.7080981859,"t":1714827600}
+{"o":0.4745973369,"h":0.4813916191,"l":0.4712010176,"c":0.4737627105,"v":468311.0749306729,"t":1714831200}
+{"o":0.4737627105,"h":0.4750893483,"l":0.4700118615,"c":0.4724344997,"v":401917.4848006013,"t":1714834800}
+{"o":0.4724344997,"h":0.4748275131,"l":0.4691906656,"c":0.4742160365,"v":417499.0338032331,"t":1714838400}
+{"o":0.4742160365,"h":0.4747229241,"l":0.4692865483,"c":0.4726830625,"v":468476.0872005747,"t":1714842000}
+{"o":0.4726830625,"h":0.4764233198,"l":0.4707575959,"c":0.4743123779,"v":429373.0297789203,"t":1714845600}
+{"o":0.4743123779,"h":0.4768095284,"l":0.4733453687,"c":0.4763148712,"v":327811.6892363299,"t":1714849200}
+{"o":0.4763148712,"h":0.4778615903,"l":0.4744728976,"c":0.4753206042,"v":354236.2936798496,"t":1714852800}
+{"o":0.4753206042,"h":0.4776474598,"l":0.4710452956,"c":0.473166718,"v":329599.0301711498,"t":1714856400}
+{"o":0.473166718,"h":0.4743630024,"l":0.4709520098,"c":0.4715422687,"v":284262.3791072576,"t":1714860000}
+{"o":0.4715422687,"h":0.4735213448,"l":0.4709968129,"c":0.4718409016,"v":292788.1923285868,"t":1714863600}
+{"o":0.4718409016,"h":0.4756374455,"l":0.466230689,"c":0.4688044936,"v":427229.0478893737,"t":1714867200}
+{"o":0.4688044936,"h":0.4699623764,"l":0.4624668409,"c":0.4669664138,"v":450886.2863941264,"t":1714870800}
+{"o":0.4669664138,"h":0.4702177494,"l":0.4662949037,"c":0.4667207002,"v":328084.5527354429,"t":1714874400}
+{"o":0.4667207002,"h":0.467512725,"l":0.4631000999,"c":0.4670505703,"v":287835.6182495467,"t":1714878000}
+{"o":0.4670505703,"h":0.4681534739,"l":0.4654079377,"c":0.4674310987,"v":286049.6381275433,"t":1714881600}
+{"o":0.4674310987,"h":0.471654859,"l":0.4657927642,"c":0.4668831482,"v":426084.2900899179,"t":1714885200}
+{"o":0.4668831482,"h":0.4695934948,"l":0.4655057019,"c":0.4670614253,"v":422516.5943698511,"t":1714888800}
+{"o":0.4670614253,"h":0.4721963173,"l":0.4662486462,"c":0.4705104131,"v":369223.1625599678,"t":1714892400}
+{"o":0.4705104131,"h":0.4740375975,"l":0.4692209469,"c":0.4712552256,"v":365558.1285414526,"t":1714896000}
+{"o":0.4712552256,"h":0.4717369109,"l":0.4685992423,"c":0.4707861197,"v":290831.641865888,"t":1714899600}
+{"o":0.4707861197,"h":0.4723053162,"l":0.4688777356,"c":0.4718020493,"v":258190.9399871685,"t":1714903200}
+{"o":0.4718020493,"h":0.4741697917,"l":0.4703368418,"c":0.473619625,"v":236577.3071969306,"t":1714906800}
+{"o":0.473619625,"h":0.4745466577,"l":0.470611824,"c":0.4712848144,"v":319476.8360548702,"t":1714910400}
+{"o":0.4712848144,"h":0.4761680756,"l":0.469382315,"c":0.4744906196,"v":367547.3486291084,"t":1714914000}
+{"o":0.4744906196,"h":0.4781585571,"l":0.470931693,"c":0.4775165911,"v":363148.9596290379,"t":1714917600}
+{"o":0.4775165911,"h":0.4780284939,"l":0.4747770423,"c":0.4762783659,"v":421378.1769011546,"t":1714921200}
+{"o":0.4762783659,"h":0.4775667876,"l":0.4732286398,"c":0.475321559,"v":389583.3557462874,"t":1714924800}
+{"o":0.475321559,"h":0.4786300765,"l":0.4734549706,"c":0.4741019989,"v":424451.6256224328,"t":1714928400}
+{"o":0.4741019989,"h":0.4748452261,"l":0.4706841679,"c":0.4719089505,"v":468066.162104828,"t":1714932000}
+{"o":0.4719089505,"h":0.4739579082,"l":0.4704840769,"c":0.4718492511,"v":425009.6091520548,"t":1714935600}
+{"o":0.4718492511,"h":0.4719543933,"l":0.4680073544,"c":0.4698998032,"v":431124.9541561119,"t":1714939200}
+{"o":0.4698998032,"h":0.470762348,"l":0.467487924,"c":0.4703872233,"v":348622.0432974086,"t":1714942800}
+{"o":0.4703872233,"h":0.4707070901,"l":0.4673805804,"c":0.4691838058,"v":420557.0697962043,"t":1714946400}
+{"o":0.4691838058,"h":0.4727275142,"l":0.4686948368,"c":0.4708036456,"v":367373.8126512507,"t":1714950000}
+{"o":0.4708036456,"h":0.4759468637,"l":0.469715325,"c":0.4749917425,"v":340117.0885541415,"t":1714953600}
+{"o":0.4749917425,"h":0.4786252112,"l":0.4734188854,"c":0.4742639335,"v":458883.45572194,"t":1714957200}
+{"o":0.4742639335,"h":0.4771970377,"l":0.4716031723,"c":0.4720758396,"v":393984.5241281788,"t":1714960800}
+{"o":0.4720758396,"h":0.4734934666,"l":0.4696910005,"c":0.4726552107,"v":345244.7725977123,"t":1714964400}
+{"o":0.4726552107,"h":0.4794598635,"l":0.4713448616,"c":0.4778331429,"v":366724.0709934985,"t":1714968000}
+{"o":0.4778331429,"h":0.4813205567,"l":0.4756572422,"c":0.4803407941,"v":358439.0234044139,"t":1714971600}
+{"o":0.4803407941,"h":0.4871862795,"l":0.4792923389,"c":0.4806654453,"v":380736.7277150555,"t":1714975200}
+{"o":0.4806654453,"h":0.4832431725,"l":0.4771087707,"c":0.4802454546,"v":334369.5005666344,"t":1714978800}
+{"o":0.4802454546,"h":0.4995778338,"l":0.4802454546,"c":0.4987493218,"v":624812.1895624319,"t":1714982400}
+{"o":0.4987493218,"h":0.5054167533,"l":0.4983832937,"c":0.5046786106,"v":560916.7523568112,"t":1714986000}
+{"o":0.5046786106,"h":0.5068363296,"l":0.4899913968,"c":0.4927774304,"v":545914.3828620187,"t":1714989600}
+{"o":0.4927774304,"h":0.4996938507,"l":0.4924058339,"c":0.4974828755,"v":532148.6393963469,"t":1714993200}
+{"o":0.4974828755,"h":0.4992683522,"l":0.4838917375,"c":0.4878063389,"v":532110.7868335226,"t":1714996800}
+{"o":0.4878063389,"h":0.4992107293,"l":0.4862757472,"c":0.496438788,"v":650113.0899887944,"t":1715000400}
+{"o":0.496438788,"h":0.5045802654,"l":0.4925095733,"c":0.4930971815,"v":569080.959615125,"t":1715004000}
+{"o":0.4930971815,"h":0.4992366249,"l":0.4875713888,"c":0.4971107091,"v":576902.5454170466,"t":1715007600}
+{"o":0.4971107091,"h":0.4981005325,"l":0.4885526895,"c":0.4899201784,"v":467998.854712869,"t":1715011200}
+{"o":0.4899201784,"h":0.4953449792,"l":0.4844252108,"c":0.488777877,"v":535972.3486341262,"t":1715014800}
+{"o":0.488777877,"h":0.4954106491,"l":0.488148073,"c":0.4941082504,"v":509579.4636566814,"t":1715018400}
+{"o":0.4941082504,"h":0.4955379835,"l":0.4878016161,"c":0.4954126478,"v":565931.7373895682,"t":1715022000}
+{"o":0.4954126478,"h":0.5012994468,"l":0.4931413122,"c":0.4989783581,"v":459458.7528509038,"t":1715025600}
+{"o":0.4989783581,"h":0.503128253,"l":0.4977965292,"c":0.5025006653,"v":402172.4802217617,"t":1715029200}
+{"o":0.5025006653,"h":0.5027354175,"l":0.4979777865,"c":0.4993965577,"v":364815.0878557929,"t":1715032800}
+{"o":0.4993965577,"h":0.4993965577,"l":0.492597118,"c":0.4936863322,"v":346424.8445139198,"t":1715036400}
+{"o":0.4936863322,"h":0.4994984827,"l":0.4908502018,"c":0.4959055055,"v":427201.3747222261,"t":1715040000}
+{"o":0.4959055055,"h":0.5122806186,"l":0.49496035,"c":0.5087593927,"v":497862.6341972569,"t":1715043600}
+{"o":0.5087593927,"h":0.5104060811,"l":0.5037470797,"c":0.5065330688,"v":398426.8493539892,"t":1715047200}
+{"o":0.5065330688,"h":0.5068532399,"l":0.4882720136,"c":0.4971722968,"v":526407.6724289489,"t":1715050800}
+{"o":0.4971722968,"h":0.503414841,"l":0.4966964666,"c":0.5007477489,"v":375117.2383624504,"t":1715054400}
+{"o":0.5007477489,"h":0.5033890075,"l":0.4972520219,"c":0.5006846037,"v":375575.2997115566,"t":1715058000}
+{"o":0.5006846037,"h":0.5022815576,"l":0.4946412228,"c":0.4983268729,"v":345721.9757222963,"t":1715061600}
+{"o":0.4983268729,"h":0.5048533991,"l":0.4961643638,"c":0.5013113287,"v":501574.3079153833,"t":1715065200}
+{"o":0.5013113287,"h":0.5132120857,"l":0.5001002519,"c":0.5113642811,"v":533121.7915434522,"t":1715068800}
+{"o":0.5113642811,"h":0.5147232548,"l":0.508053494,"c":0.5083433805,"v":375041.4667878007,"t":1715072400}
+{"o":0.5083433805,"h":0.5099224458,"l":0.5034726245,"c":0.5067404243,"v":343162.5302736011,"t":1715076000}
+{"o":0.5067404243,"h":0.5076218591,"l":0.5000017371,"c":0.5004333687,"v":375526.2595364002,"t":1715079600}
+{"o":0.5004333687,"h":0.5032097793,"l":0.4980844725,"c":0.5019227344,"v":455004.3521746921,"t":1715083200}
+{"o":0.5019227344,"h":0.5028889457,"l":0.493354669,"c":0.495263161,"v":519163.7833568929,"t":1715086800}
+{"o":0.495263161,"h":0.5035890886,"l":0.4916792603,"c":0.503119725,"v":547265.3941764049,"t":1715090400}
+{"o":0.503119725,"h":0.5077310278,"l":0.4981035903,"c":0.4998326097,"v":469050.8972053264,"t":1715094000}
+{"o":0.4998326097,"h":0.5024081156,"l":0.4962238233,"c":0.5012303579,"v":417348.4739622694,"t":1715097600}
+{"o":0.5012303579,"h":0.5013496606,"l":0.493440535,"c":0.4952571113,"v":404220.9737218165,"t":1715101200}
+{"o":0.4952571113,"h":0.4959473808,"l":0.4868561533,"c":0.4901441244,"v":563290.4642661726,"t":1715104800}
+{"o":0.4901441244,"h":0.4905608589,"l":0.4869066786,"c":0.4884011412,"v":454371.2051866875,"t":1715108400}
+{"o":0.4884011412,"h":0.4923407575,"l":0.4872422149,"c":0.488991366,"v":515041.4004053295,"t":1715112000}
+{"o":0.488991366,"h":0.4916296112,"l":0.4836958876,"c":0.4875107582,"v":529203.9030004516,"t":1715115600}
+{"o":0.4875107582,"h":0.48864225,"l":0.4831736534,"c":0.4842622265,"v":698453.710698124,"t":1715119200}
+{"o":0.4842622265,"h":0.4848255674,"l":0.4774451268,"c":0.4779431329,"v":589338.2681627488,"t":1715122800}
+{"o":0.4779431329,"h":0.4833050877,"l":0.475656734,"c":0.4816922045,"v":609252.9020813246,"t":1715126400}
+{"o":0.4816922045,"h":0.4824290384,"l":0.4780188921,"c":0.4797156304,"v":397172.2043838434,"t":1715130000}
+{"o":0.4797156304,"h":0.4843218806,"l":0.4793299353,"c":0.4819394981,"v":304340.2679928442,"t":1715133600}
+{"o":0.4819394981,"h":0.4832892652,"l":0.478684861,"c":0.48276067,"v":318264.2413967191,"t":1715137200}
+{"o":0.48276067,"h":0.4836539079,"l":0.4730795442,"c":0.4758016718,"v":332554.0686371057,"t":1715140800}
+{"o":0.4758016718,"h":0.477814068,"l":0.4724762019,"c":0.4752654827,"v":288883.1427738823,"t":1715144400}
+{"o":0.4752654827,"h":0.4788567675,"l":0.4706323394,"c":0.476488789,"v":356945.2170251821,"t":1715148000}
+{"o":0.476488789,"h":0.4788731309,"l":0.4708821371,"c":0.472896976,"v":323461.7282106723,"t":1715151600}
+{"o":0.472896976,"h":0.474788512,"l":0.4694868883,"c":0.4732600303,"v":302415.3882922888,"t":1715155200}
+{"o":0.4732600303,"h":0.4737957969,"l":0.4673437272,"c":0.4711414753,"v":308254.6861022878,"t":1715158800}
+{"o":0.4711414753,"h":0.4741547905,"l":0.4700101594,"c":0.4734793605,"v":301202.8460172991,"t":1715162400}
+{"o":0.4734793605,"h":0.4742972602,"l":0.4677037724,"c":0.4692102623,"v":297805.2088065891,"t":1715166000}
+{"o":0.4692102623,"h":0.4721913913,"l":0.4663724967,"c":0.4704060789,"v":343455.1707797204,"t":1715169600}
+{"o":0.4704060789,"h":0.4772090014,"l":0.4675804926,"c":0.4770542777,"v":460116.3459384816,"t":1715173200}
+{"o":0.4770542777,"h":0.4808882627,"l":0.4744962152,"c":0.477285104,"v":457947.0875897458,"t":1715176800}
+{"o":0.477285104,"h":0.4786230585,"l":0.4677724243,"c":0.4706725178,"v":453060.2499434588,"t":1715180400}
+{"o":0.4706725178,"h":0.4716579968,"l":0.4669350433,"c":0.4716456815,"v":344507.8811347493,"t":1715184000}
+{"o":0.4716456815,"h":0.4745077091,"l":0.4712625415,"c":0.472816943,"v":344123.8278751477,"t":1715187600}
+{"o":0.472816943,"h":0.4814950272,"l":0.4722654802,"c":0.4746114505,"v":424919.6785420762,"t":1715191200}
+{"o":0.4746114505,"h":0.4768749411,"l":0.4679566658,"c":0.4700633192,"v":415195.119447165,"t":1715194800}
+{"o":0.4700633192,"h":0.4713450863,"l":0.4502924428,"c":0.4555050187,"v":616319.2126623176,"t":1715198400}
+{"o":0.4555050187,"h":0.459219112,"l":0.4520646625,"c":0.4559609957,"v":512229.9639737547,"t":1715202000}
+{"o":0.4559609957,"h":0.4597779553,"l":0.4541517524,"c":0.4569554669,"v":484147.4005973821,"t":1715205600}
+{"o":0.4569554669,"h":0.4608502335,"l":0.4554649329,"c":0.4590401147,"v":401475.9881985707,"t":1715209200}
+{"o":0.4590401147,"h":0.4642641951,"l":0.4582821379,"c":0.462898408,"v":389657.6157482362,"t":1715212800}
+{"o":0.462898408,"h":0.4664882946,"l":0.4623550319,"c":0.4660554794,"v":409630.311228631,"t":1715216400}
+{"o":0.4660554794,"h":0.4680122301,"l":0.4635896513,"c":0.4655815492,"v":344788.128781679,"t":1715220000}
+{"o":0.4655815492,"h":0.4671714582,"l":0.4622572434,"c":0.4652568773,"v":303542.4584599108,"t":1715223600}
+{"o":0.4652568773,"h":0.4675579952,"l":0.4636915828,"c":0.464379549,"v":270630.1947041305,"t":1715227200}
+{"o":0.464379549,"h":0.4684567889,"l":0.4638924955,"c":0.4666531335,"v":345202.7805582262,"t":1715230800}
+{"o":0.4666531335,"h":0.4709387582,"l":0.466290626,"c":0.467955736,"v":356294.1879048076,"t":1715234400}
+{"o":0.467955736,"h":0.4695916827,"l":0.4607693334,"c":0.4623298704,"v":349580.5090636568,"t":1715238000}
+{"o":0.4623298704,"h":0.4647401388,"l":0.4613233634,"c":0.464289994,"v":349789.9725049119,"t":1715241600}
+{"o":0.464289994,"h":0.4650031472,"l":0.4577376018,"c":0.4612188142,"v":340954.8042085954,"t":1715245200}
+{"o":0.4612188142,"h":0.4615743056,"l":0.4544380767,"c":0.4549034912,"v":344351.7506543969,"t":1715248800}
+{"o":0.4549034912,"h":0.4624187586,"l":0.4541358046,"c":0.4609306652,"v":311692.7062223708,"t":1715252400}
+{"o":0.4609306652,"h":0.4662495044,"l":0.460821828,"c":0.4656591644,"v":343410.5703653518,"t":1715256000}
+{"o":0.4656591644,"h":0.4672571571,"l":0.4570456258,"c":0.4614521312,"v":469178.4496445601,"t":1715259600}
+{"o":0.4614521312,"h":0.4677764267,"l":0.4602210872,"c":0.4677764267,"v":469479.4502180403,"t":1715263200}
+{"o":0.4677764267,"h":0.4776653421,"l":0.4662799811,"c":0.4728453168,"v":584144.2167346022,"t":1715266800}
+{"o":0.4728453168,"h":0.4801625291,"l":0.4717873846,"c":0.4719863049,"v":675373.0211469348,"t":1715270400}
+{"o":0.4719863049,"h":0.4760038646,"l":0.4706204732,"c":0.4737325071,"v":490121.0745568222,"t":1715274000}
+{"o":0.4737325071,"h":0.4774338831,"l":0.4727668089,"c":0.4769557601,"v":382738.5580845539,"t":1715277600}
+{"o":0.4769557601,"h":0.4877535639,"l":0.4768321118,"c":0.4876208008,"v":479177.4391361112,"t":1715281200}
+{"o":0.4876208008,"h":0.4895424698,"l":0.4820290901,"c":0.4853581828,"v":483544.5672318619,"t":1715284800}
+{"o":0.4853581828,"h":0.4872938828,"l":0.4830651044,"c":0.485900227,"v":410855.049953994,"t":1715288400}
+{"o":0.485900227,"h":0.4954747201,"l":0.4849027256,"c":0.4943263143,"v":559954.0256779902,"t":1715292000}
+{"o":0.4943263143,"h":0.4952211946,"l":0.4883084901,"c":0.4928234011,"v":574002.39287333,"t":1715295600}
+{"o":0.4928234011,"h":0.4952882127,"l":0.4884440313,"c":0.4907914556,"v":441369.0159768692,"t":1715299200}
+{"o":0.4907914556,"h":0.499177079,"l":0.4885979839,"c":0.4955814382,"v":437209.4185780328,"t":1715302800}
+{"o":0.4955814382,"h":0.4967504018,"l":0.4929362171,"c":0.4959145678,"v":373993.9049992645,"t":1715306400}
+{"o":0.4959145678,"h":0.498707248,"l":0.4933962205,"c":0.4970694955,"v":404222.6516211085,"t":1715310000}
+{"o":0.4970694955,"h":0.4996736181,"l":0.4955293037,"c":0.4963384412,"v":355890.9324828736,"t":1715313600}
+{"o":0.4963384412,"h":0.4976923756,"l":0.4915747224,"c":0.494675349,"v":305113.884409471,"t":1715317200}
+{"o":0.494675349,"h":0.501249445,"l":0.4934216009,"c":0.5001430993,"v":307096.2170273267,"t":1715320800}
+{"o":0.5001430993,"h":0.5027713851,"l":0.4978279342,"c":0.49855338,"v":363479.8299003546,"t":1715324400}
+{"o":0.49855338,"h":0.499006172,"l":0.4951837854,"c":0.4977401856,"v":327277.3411079944,"t":1715328000}
+{"o":0.4977401856,"h":0.4992491245,"l":0.4947979467,"c":0.4976905863,"v":318592.2364700197,"t":1715331600}
+{"o":0.4976905863,"h":0.4982613165,"l":0.4945434924,"c":0.4976847189,"v":268268.9800138279,"t":1715335200}
+{"o":0.4976847189,"h":0.501340605,"l":0.4938914259,"c":0.5005072743,"v":343451.2175207256,"t":1715338800}
+{"o":0.5005072743,"h":0.5015909119,"l":0.4946020971,"c":0.4951893689,"v":354880.3079726796,"t":1715342400}
+{"o":0.4951893689,"h":0.4964590662,"l":0.4922353931,"c":0.4939131541,"v":352592.4540783046,"t":1715346000}
+{"o":0.4939131541,"h":0.4951288149,"l":0.4709431516,"c":0.4761871458,"v":753048.8596969417,"t":1715349600}
+{"o":0.4761871458,"h":0.4799384402,"l":0.470333995,"c":0.4748457723,"v":726565.044123302,"t":1715353200}
+{"o":0.4748457723,"h":0.4800686111,"l":0.4687321381,"c":0.4778309341,"v":662879.9032905982,"t":1715356800}
+{"o":0.4778309341,"h":0.4786883875,"l":0.4706588134,"c":0.4733242461,"v":544721.8734545552,"t":1715360400}
+{"o":0.4733242461,"h":0.4786709188,"l":0.4709517519,"c":0.4780648488,"v":437735.0102969409,"t":1715364000}
+{"o":0.4780648488,"h":0.4796088429,"l":0.4731548387,"c":0.4753023974,"v":397731.5884606814,"t":1715367600}
+{"o":0.4753023974,"h":0.4781833981,"l":0.4713146233,"c":0.4721786834,"v":389723.4159111074,"t":1715371200}
+{"o":0.4721786834,"h":0.4751399609,"l":0.4708906128,"c":0.4730306904,"v":392869.4577308054,"t":1715374800}
+{"o":0.4730306904,"h":0.4736215997,"l":0.4670559505,"c":0.4711091881,"v":393019.2853276701,"t":1715378400}
+{"o":0.4711091881,"h":0.4737681152,"l":0.4708748309,"c":0.471924995,"v":344300.0769030691,"t":1715382000}
+{"o":0.471924995,"h":0.4742109966,"l":0.4687784581,"c":0.4717474169,"v":349659.7807041552,"t":1715385600}
+{"o":0.4717474169,"h":0.4772035733,"l":0.4706369818,"c":0.47164699,"v":364446.4443478187,"t":1715389200}
+{"o":0.47164699,"h":0.4725370731,"l":0.4638401714,"c":0.4667184141,"v":358752.922176587,"t":1715392800}
+{"o":0.4667184141,"h":0.4674073903,"l":0.4630452316,"c":0.4640722591,"v":318550.1162262142,"t":1715396400}
+{"o":0.4640722591,"h":0.4684302673,"l":0.4636976012,"c":0.467304445,"v":293091.3233576415,"t":1715400000}
+{"o":0.467304445,"h":0.4707843285,"l":0.4669700721,"c":0.4697163824,"v":277178.6750143992,"t":1715403600}
+{"o":0.4697163824,"h":0.4730496339,"l":0.4687494464,"c":0.470146303,"v":291318.6376188911,"t":1715407200}
+{"o":0.470146303,"h":0.471613162,"l":0.4685911819,"c":0.4707122001,"v":261510.0558959276,"t":1715410800}
+{"o":0.4707122001,"h":0.4709910057,"l":0.4652438624,"c":0.465458312,"v":280809.2245714928,"t":1715414400}
+{"o":0.465458312,"h":0.4685771211,"l":0.4649380953,"c":0.4684962871,"v":274723.6995988901,"t":1715418000}
+{"o":0.4684962871,"h":0.4685513605,"l":0.4641581146,"c":0.465538952,"v":302627.3224450229,"t":1715421600}
+{"o":0.465538952,"h":0.4669742596,"l":0.4622297392,"c":0.4654132151,"v":294762.1935050387,"t":1715425200}
+{"o":0.4654132151,"h":0.468628866,"l":0.4645347767,"c":0.4664603518,"v":269486.487145887,"t":1715428800}
+{"o":0.4664603518,"h":0.4696363962,"l":0.4651490175,"c":0.4686822191,"v":309485.9592544468,"t":1715432400}
+{"o":0.4686822191,"h":0.4698675083,"l":0.4665921031,"c":0.4679939103,"v":310907.5434033118,"t":1715436000}
+{"o":0.4679939103,"h":0.4747149845,"l":0.4663831337,"c":0.4703578849,"v":446013.522143317,"t":1715439600}
+{"o":0.4703578849,"h":0.4735504027,"l":0.4692234003,"c":0.4702923468,"v":386841.5958999601,"t":1715443200}
+{"o":0.4702923468,"h":0.4714358788,"l":0.4680996706,"c":0.4704549913,"v":333766.6401159191,"t":1715446800}
+{"o":0.4704549913,"h":0.4737768018,"l":0.4702530774,"c":0.4724791853,"v":317281.1584194887,"t":1715450400}
+{"o":0.4724791853,"h":0.4735131635,"l":0.4710371341,"c":0.4731157674,"v":312572.5174739981,"t":1715454000}
+{"o":0.4731157674,"h":0.4733505149,"l":0.4689789693,"c":0.4714817133,"v":280194.5330636766,"t":1715457600}
+{"o":0.4714817133,"h":0.4716638579,"l":0.4692932269,"c":0.4702810021,"v":291683.9622001456,"t":1715461200}
+{"o":0.4702810021,"h":0.4716340446,"l":0.4685851442,"c":0.4709456537,"v":320055.8480727206,"t":1715464800}
+{"o":0.4709456537,"h":0.4723047775,"l":0.4686416711,"c":0.4695775712,"v":268072.6515699894,"t":1715468400}
+{"o":0.4695775712,"h":0.4728348555,"l":0.4686972041,"c":0.4701160444,"v":292336.616647299,"t":1715472000}
+{"o":0.4701160444,"h":0.4723320354,"l":0.4698021977,"c":0.4702920796,"v":271844.9122333144,"t":1715475600}
+{"o":0.4702920796,"h":0.4744094467,"l":0.470001443,"c":0.4734114315,"v":273735.8075436554,"t":1715479200}
+{"o":0.4734114315,"h":0.4741017682,"l":0.4719361664,"c":0.4727425799,"v":238819.2859027353,"t":1715482800}
+{"o":0.4727425799,"h":0.4767076448,"l":0.4721343029,"c":0.475045439,"v":291218.640190131,"t":1715486400}
+{"o":0.475045439,"h":0.4764702961,"l":0.4739753179,"c":0.4764218238,"v":250808.5818561855,"t":1715490000}
+{"o":0.4764218238,"h":0.4770627015,"l":0.4722553017,"c":0.4732032284,"v":289996.6323566009,"t":1715493600}
+{"o":0.4732032284,"h":0.4741067753,"l":0.4643152799,"c":0.4657435217,"v":388961.8917677741,"t":1715497200}
+{"o":0.4657435217,"h":0.4684925284,"l":0.4646884028,"c":0.4677719265,"v":253349.12992138,"t":1715500800}
+{"o":0.4677719265,"h":0.4688573161,"l":0.466737988,"c":0.4680567397,"v":265840.8749904639,"t":1715504400}
+{"o":0.4680567397,"h":0.4723507781,"l":0.4677921237,"c":0.4697302548,"v":274132.7357203055,"t":1715508000}
+{"o":0.4697302548,"h":0.4702531347,"l":0.4678772047,"c":0.468603091,"v":264213.7261721221,"t":1715511600}
+{"o":0.468603091,"h":0.4704867143,"l":0.4680792925,"c":0.4693139634,"v":315928.0102837365,"t":1715515200}
+{"o":0.4693139634,"h":0.4696846361,"l":0.4671675327,"c":0.4687832813,"v":349105.2101901005,"t":1715518800}
+{"o":0.4687832813,"h":0.4697891931,"l":0.4651385655,"c":0.4663185202,"v":332227.2557898767,"t":1715522400}
+{"o":0.4663185202,"h":0.4696140612,"l":0.4651512255,"c":0.4690634131,"v":340215.9091850948,"t":1715526000}
+{"o":0.4690634131,"h":0.4726866132,"l":0.4679270312,"c":0.4685661042,"v":422027.8781535079,"t":1715529600}
+{"o":0.4685661042,"h":0.4699202544,"l":0.4662661918,"c":0.4690775208,"v":363596.668764341,"t":1715533200}
+{"o":0.4690775208,"h":0.4706224359,"l":0.4682827493,"c":0.4686029308,"v":346629.6630489366,"t":1715536800}
+{"o":0.4686029308,"h":0.4692382925,"l":0.4673009458,"c":0.4682821844,"v":350794.5896104457,"t":1715540400}
+{"o":0.4682821844,"h":0.4691212164,"l":0.4661946101,"c":0.4672824637,"v":388813.6367901759,"t":1715544000}
+{"o":0.4672824637,"h":0.4676248178,"l":0.460875887,"c":0.4643929756,"v":399380.0778048727,"t":1715547600}
+{"o":0.4643929756,"h":0.4646767434,"l":0.4620292289,"c":0.4623486026,"v":375065.8519005225,"t":1715551200}
+{"o":0.4623486026,"h":0.4648410207,"l":0.4617686579,"c":0.4633435191,"v":329453.3073847858,"t":1715554800}
+{"o":0.4633435191,"h":0.4710595871,"l":0.4632688051,"c":0.468824312,"v":503105.7299349873,"t":1715558400}
+{"o":0.468824312,"h":0.4693909148,"l":0.4594946344,"c":0.462063046,"v":450888.8313444577,"t":1715562000}
+{"o":0.462063046,"h":0.4625488929,"l":0.4517423436,"c":0.453688126,"v":655963.0884570107,"t":1715565600}
+{"o":0.453688126,"h":0.4538332805,"l":0.4468135627,"c":0.4521545858,"v":659325.0597923658,"t":1715569200}
+{"o":0.4521545858,"h":0.452547674,"l":0.4453395489,"c":0.4477427077,"v":453713.8596627527,"t":1715572800}
+{"o":0.4477427077,"h":0.4500865874,"l":0.4451994392,"c":0.4464657564,"v":356944.2161047378,"t":1715576400}
+{"o":0.4464657564,"h":0.4573024646,"l":0.446118662,"c":0.4558474328,"v":362774.7984949995,"t":1715580000}
+{"o":0.4558474328,"h":0.4651034101,"l":0.4549787875,"c":0.4636161119,"v":445325.3933831414,"t":1715583600}
+{"o":0.4636161119,"h":0.4699383666,"l":0.4636161119,"c":0.4671941641,"v":621341.4174859101,"t":1715587200}
+{"o":0.4671941641,"h":0.4759131547,"l":0.4670460205,"c":0.4716962717,"v":442881.0552409961,"t":1715590800}
+{"o":0.4716962717,"h":0.4721004128,"l":0.4654912485,"c":0.4691240998,"v":390956.3822397364,"t":1715594400}
+{"o":0.4691240998,"h":0.4723281904,"l":0.4667292624,"c":0.4705065005,"v":410748.2948166158,"t":1715598000}
+{"o":0.4705065005,"h":0.4728387386,"l":0.4675921186,"c":0.4712743818,"v":468469.4441618115,"t":1715601600}
+{"o":0.4712743818,"h":0.4723646241,"l":0.4682401452,"c":0.4696961864,"v":614021.5225310411,"t":1715605200}
+{"o":0.4696961864,"h":0.4759076555,"l":0.4695270769,"c":0.4704993563,"v":929141.4090129653,"t":1715608800}
+{"o":0.4704993563,"h":0.4788020736,"l":0.4702371315,"c":0.4758943705,"v":1034825.166078336,"t":1715612400}
+{"o":0.4758943705,"h":0.4876219824,"l":0.4751381136,"c":0.4833673365,"v":992938.1415474403,"t":1715616000}
+{"o":0.4833673365,"h":0.4844706278,"l":0.4734817494,"c":0.4761784874,"v":857442.6338208674,"t":1715619600}
+{"o":0.4761784874,"h":0.4773979581,"l":0.4706986808,"c":0.4770093716,"v":593828.185373549,"t":1715623200}
+{"o":0.4770093716,"h":0.4816578347,"l":0.4750034986,"c":0.4804728109,"v":616263.6282233739,"t":1715626800}
+{"o":0.4804728109,"h":0.4832586229,"l":0.4770966444,"c":0.4805565252,"v":546505.2797048964,"t":1715630400}
+{"o":0.4805565252,"h":0.4826120367,"l":0.4758330124,"c":0.4772743492,"v":551870.2998295145,"t":1715634000}
+{"o":0.4772743492,"h":0.4784503458,"l":0.4739829777,"c":0.4744843034,"v":472709.8709095781,"t":1715637600}
+{"o":0.4744843034,"h":0.479037367,"l":0.4734871858,"c":0.4768878412,"v":424769.4930432343,"t":1715641200}
+{"o":0.4768878412,"h":0.4789566539,"l":0.4715470599,"c":0.4741876063,"v":509449.0233206305,"t":1715644800}
+{"o":0.4741876063,"h":0.4782957207,"l":0.4730481478,"c":0.4766866975,"v":483979.4625117151,"t":1715648400}
+{"o":0.4766866975,"h":0.4782021845,"l":0.4719850826,"c":0.473609776,"v":468107.1761677035,"t":1715652000}
+{"o":0.473609776,"h":0.4742874167,"l":0.4703309542,"c":0.472274394,"v":469093.2812102757,"t":1715655600}
+{"o":0.472274394,"h":0.4778707954,"l":0.4722273284,"c":0.4777908884,"v":451758.3105898322,"t":1715659200}
+{"o":0.4777908884,"h":0.4811989194,"l":0.4763390391,"c":0.4796454924,"v":491946.2292394937,"t":1715662800}
+{"o":0.4796454924,"h":0.4799821085,"l":0.4641032604,"c":0.4703192631,"v":618345.0484559681,"t":1715666400}
+{"o":0.4703192631,"h":0.4739125012,"l":0.4701397518,"c":0.4731210808,"v":488961.1316802422,"t":1715670000}
+{"o":0.4731210808,"h":0.4733896458,"l":0.4691491411,"c":0.4718484553,"v":401221.5785585782,"t":1715673600}
+{"o":0.4718484553,"h":0.4757798185,"l":0.4710502941,"c":0.471989042,"v":401686.0513075838,"t":1715677200}
+{"o":0.471989042,"h":0.4742517488,"l":0.4694056623,"c":0.4716821718,"v":453318.8670091855,"t":1715680800}
+{"o":0.4716821718,"h":0.4765957116,"l":0.4712810476,"c":0.4734165233,"v":592569.766753123,"t":1715684400}
+{"o":0.4734165233,"h":0.4793155439,"l":0.4704259983,"c":0.4734949849,"v":895206.7577724882,"t":1715688000}
+{"o":0.4734949849,"h":0.4747086094,"l":0.4656729573,"c":0.4663063411,"v":754371.962138276,"t":1715691600}
+{"o":0.4663063411,"h":0.4696242324,"l":0.4581780739,"c":0.4633998645,"v":931292.8270683129,"t":1715695200}
+{"o":0.4633998645,"h":0.4669208813,"l":0.4599744943,"c":0.4613750939,"v":671124.4203702302,"t":1715698800}
+{"o":0.4613750939,"h":0.5669031736,"l":0.4577577507,"c":0.56595955,"v":633885.3605786866,"t":1715702400}
+{"o":0.56595955,"h":0.5669349001,"l":0.5619612196,"c":0.5649946207,"v":627710.4568571154,"t":1715706000}
+{"o":0.5649946207,"h":0.5692511369,"l":0.5632246112,"c":0.5687124088,"v":474504.42270574,"t":1715709600}
+{"o":0.5687124088,"h":0.5720724054,"l":0.5676142676,"c":0.568737023,"v":422930.7975804906,"t":1715713200}
+{"o":0.568737023,"h":0.5689355361,"l":0.5646815537,"c":0.5656323623,"v":406004.9362918552,"t":1715716800}
+{"o":0.5656323623,"h":0.5677141307,"l":0.5628203142,"c":0.5665381372,"v":369766.6244503971,"t":1715720400}
+{"o":0.5665381372,"h":0.5666926722,"l":0.5624151931,"c":0.5655462299,"v":346739.8405308591,"t":1715724000}
+{"o":0.5655462299,"h":0.5657328302,"l":0.5609044084,"c":0.5615684903,"v":364432.013477605,"t":1715727600}
+{"o":0.5615684903,"h":0.5676930265,"l":0.5584372252,"c":0.5604068067,"v":550144.2441702305,"t":1715731200}
+{"o":0.5604068067,"h":0.5668829478,"l":0.5596390592,"c":0.5649713014,"v":461574.5209065326,"t":1715734800}
+{"o":0.5649713014,"h":0.566585095,"l":0.563111484,"c":0.5655554648,"v":392859.6144369283,"t":1715738400}
+{"o":0.5655554648,"h":0.5701023882,"l":0.5649168589,"c":0.5694364306,"v":436146.204674152,"t":1715742000}
+{"o":0.5694364306,"h":0.5699870911,"l":0.5667742992,"c":0.5671886213,"v":467372.2002346149,"t":1715745600}
+{"o":0.5671886213,"h":0.5716369638,"l":0.5669155125,"c":0.5694621641,"v":360652.976126046,"t":1715749200}
+{"o":0.5694621641,"h":0.5719549343,"l":0.5659051188,"c":0.5686166831,"v":447227.2675032784,"t":1715752800}
+{"o":0.5686166831,"h":0.5717406041,"l":0.5667792139,"c":0.5708723535,"v":383439.3207676162,"t":1715756400}
+{"o":0.5708723535,"h":0.5721341606,"l":0.5675316645,"c":0.5701124942,"v":486103.6127431504,"t":1715760000}
+{"o":0.5701124942,"h":0.5776173146,"l":0.5662083554,"c":0.5737754205,"v":432049.4255788017,"t":1715763600}
+{"o":0.5737754205,"h":0.576490044,"l":0.5712774595,"c":0.5719062162,"v":455874.9282223766,"t":1715767200}
+{"o":0.5719062162,"h":0.5732069917,"l":0.5659518621,"c":0.570040867,"v":460496.8169776751,"t":1715770800}
+{"o":0.570040867,"h":0.5918667768,"l":0.568333473,"c":0.5887815672,"v":863557.5813790406,"t":1715774400}
+{"o":0.5887815672,"h":0.6051295225,"l":0.5863876035,"c":0.5973528737,"v":926577.3726340171,"t":1715778000}
+{"o":0.5973528737,"h":0.6054513968,"l":0.5952036072,"c":0.6025372689,"v":742692.3973325553,"t":1715781600}
+{"o":0.6025372689,"h":0.609550455,"l":0.5997343554,"c":0.6011015202,"v":753805.7669785186,"t":1715785200}
+{"o":0.6011015202,"h":0.6073526347,"l":0.5970585922,"c":0.6052289542,"v":681396.1312388078,"t":1715788800}
+{"o":0.6052289542,"h":0.6121266237,"l":0.6040018552,"c":0.6080867822,"v":547682.5105887373,"t":1715792400}
+{"o":0.6080867822,"h":0.6127874739,"l":0.6034290725,"c":0.6094475761,"v":556142.3332652908,"t":1715796000}
+{"o":0.6094475761,"h":0.6138533768,"l":0.6056389945,"c":0.6130905627,"v":594506.520990821,"t":1715799600}
+{"o":0.6130905627,"h":0.6204158589,"l":0.6082333778,"c":0.6197549227,"v":740585.1138995027,"t":1715803200}
+{"o":0.6197549227,"h":0.6210017657,"l":0.6145952353,"c":0.6159690079,"v":543405.1429766141,"t":1715806800}
+{"o":0.6159690079,"h":0.6195171722,"l":0.6149041107,"c":0.6167144566,"v":436242.06336692,"t":1715810400}
+{"o":0.6167144566,"h":0.6282443881,"l":0.6158656838,"c":0.6269302633,"v":488436.4165132484,"t":1715814000}
+{"o":0.6269302633,"h":0.6399401778,"l":0.6244789203,"c":0.6389415745,"v":674239.4760804899,"t":1715817600}
+{"o":0.6389415745,"h":0.6399253182,"l":0.6309566322,"c":0.6337292809,"v":495936.8026717996,"t":1715821200}
+{"o":0.6337292809,"h":0.6397433056,"l":0.6334540679,"c":0.6384796681,"v":381973.9623028731,"t":1715824800}
+{"o":0.6384796681,"h":0.6480716613,"l":0.6367809872,"c":0.6453532673,"v":528501.1400530704,"t":1715828400}
+{"o":0.6453532673,"h":0.6467721099,"l":0.641959903,"c":0.6443740978,"v":488368.851223314,"t":1715832000}
+{"o":0.6443740978,"h":0.6459634513,"l":0.6378400855,"c":0.639532991,"v":460536.4786057959,"t":1715835600}
+{"o":0.639532991,"h":0.6412051846,"l":0.6375275405,"c":0.6395907178,"v":411394.6727132417,"t":1715839200}
+{"o":0.6395907178,"h":0.6469922344,"l":0.6390671113,"c":0.6438192463,"v":404444.6093061651,"t":1715842800}
+{"o":0.6438192463,"h":0.6468945871,"l":0.6410550712,"c":0.6440804352,"v":336815.3037276754,"t":1715846400}
+{"o":0.6440804352,"h":0.6513126369,"l":0.6397867322,"c":0.6498483409,"v":364974.0190602227,"t":1715850000}
+{"o":0.6498483409,"h":0.6500475409,"l":0.6424534954,"c":0.6452775114,"v":355954.8388290569,"t":1715853600}
+{"o":0.6452775114,"h":0.6482017847,"l":0.640913145,"c":0.6475241971,"v":438521.5965831536,"t":1715857200}
+{"o":0.6475241971,"h":0.648905615,"l":0.6350210029,"c":0.6396779688,"v":566458.7274980453,"t":1715860800}
+{"o":0.6396779688,"h":0.646426006,"l":0.6327529882,"c":0.6442841402,"v":527644.0781802587,"t":1715864400}
+{"o":0.6442841402,"h":0.6464851013,"l":0.6262809865,"c":0.6270015307,"v":617589.867307995,"t":1715868000}
+{"o":0.6270015307,"h":0.6368580034,"l":0.6235359306,"c":0.6345393461,"v":626507.7312772259,"t":1715871600}
+{"o":0.6345393461,"h":0.6367146326,"l":0.6232952082,"c":0.6252164655,"v":649080.8332809574,"t":1715875200}
+{"o":0.6252164655,"h":0.6311400775,"l":0.619195153,"c":0.630474446,"v":650927.7118196537,"t":1715878800}
+{"o":0.630474446,"h":0.6345798532,"l":0.6258779928,"c":0.6313801594,"v":479965.2209298758,"t":1715882400}
+{"o":0.6313801594,"h":0.6343679706,"l":0.628900317,"c":0.628900317,"v":465202.1267314267,"t":1715886000}
+{"o":0.628900317,"h":0.6306135524,"l":0.6253353527,"c":0.6281527031,"v":398679.0501533505,"t":1715889600}
+{"o":0.6281527031,"h":0.630619573,"l":0.6251918885,"c":0.6289453943,"v":371019.2407565154,"t":1715893200}
+{"o":0.6289453943,"h":0.6305390665,"l":0.6226291672,"c":0.6284144305,"v":381368.5287691443,"t":1715896800}
+{"o":0.6284144305,"h":0.6313222134,"l":0.6261269256,"c":0.6302267609,"v":342285.5393599485,"t":1715900400}
+{"o":0.6302267609,"h":0.6420428996,"l":0.6296562287,"c":0.6420331726,"v":397507.9777182249,"t":1715904000}
+{"o":0.6420331726,"h":0.6423207949,"l":0.6321868424,"c":0.6377676205,"v":450818.7996119822,"t":1715907600}
+{"o":0.6377676205,"h":0.6395639695,"l":0.6336203086,"c":0.6345636302,"v":395431.6471137491,"t":1715911200}
+{"o":0.6345636302,"h":0.6447341228,"l":0.6319664631,"c":0.6419028522,"v":453146.1343810805,"t":1715914800}
+{"o":0.6419028522,"h":0.6441666554,"l":0.6364841731,"c":0.6385538166,"v":472531.5146627079,"t":1715918400}
+{"o":0.6385538166,"h":0.6487088808,"l":0.6382413498,"c":0.6464743959,"v":371301.3248931249,"t":1715922000}
+{"o":0.6464743959,"h":0.6626339357,"l":0.6426913905,"c":0.6594468395,"v":489255.95542709,"t":1715925600}
+{"o":0.6594468395,"h":0.6717936607,"l":0.6588438573,"c":0.6689779653,"v":504114.2069252718,"t":1715929200}
+{"o":0.6689779653,"h":0.6731232982,"l":0.6636752278,"c":0.6655450175,"v":400163.2441273731,"t":1715932800}
+{"o":0.6655450175,"h":0.6692939662,"l":0.6631044938,"c":0.664313318,"v":377054.4915915036,"t":1715936400}
+{"o":0.664313318,"h":0.6688677271,"l":0.6621427515,"c":0.6687726662,"v":312426.6846816552,"t":1715940000}
+{"o":0.6687726662,"h":0.6691103604,"l":0.6612640357,"c":0.6626931082,"v":352412.8845276701,"t":1715943600}
+{"o":0.6626931082,"h":0.6679614046,"l":0.6559976413,"c":0.6645294581,"v":466719.6946937992,"t":1715947200}
+{"o":0.6645294581,"h":0.6661333697,"l":0.6569420757,"c":0.6580054247,"v":448605.1768367395,"t":1715950800}
+{"o":0.6580054247,"h":0.6663435675,"l":0.6569050083,"c":0.6660741902,"v":465755.939374736,"t":1715954400}
+{"o":0.6660741902,"h":0.676696107,"l":0.6627406637,"c":0.6713267231,"v":597659.5626080437,"t":1715958000}
+{"o":0.6713267231,"h":0.6813620204,"l":0.6654777012,"c":0.6660117466,"v":665770.1943783468,"t":1715961600}
+{"o":0.6660117466,"h":0.6681184276,"l":0.6608704029,"c":0.662023981,"v":478093.3348301435,"t":1715965200}
+{"o":0.662023981,"h":0.6665595439,"l":0.6558594598,"c":0.6652818511,"v":463572.6759245999,"t":1715968800}
+{"o":0.6652818511,"h":0.668115145,"l":0.6626710829,"c":0.6675385106,"v":397102.9006439767,"t":1715972400}
+{"o":0.6675385106,"h":0.6688386555,"l":0.6644989561,"c":0.6665623577,"v":354137.343946901,"t":1715976000}
+{"o":0.6665623577,"h":0.6692955837,"l":0.6624633961,"c":0.6633507165,"v":329843.3937518862,"t":1715979600}
+{"o":0.6633507165,"h":0.6676887959,"l":0.6622274219,"c":0.6673235451,"v":337139.6926515514,"t":1715983200}
+{"o":0.6673235451,"h":0.6720854719,"l":0.6641681499,"c":0.6707123942,"v":348820.3028261849,"t":1715986800}
+{"o":0.6707123942,"h":0.6751125763,"l":0.6671535841,"c":0.6737660726,"v":382690.5845696701,"t":1715990400}
+{"o":0.6737660726,"h":0.6807708281,"l":0.6691441287,"c":0.679730825,"v":428999.6596409124,"t":1715994000}
+{"o":0.679730825,"h":0.6900818238,"l":0.6761539013,"c":0.6839848213,"v":473330.8171019905,"t":1715997600}
+{"o":0.6839848213,"h":0.6862833283,"l":0.6807031606,"c":0.6849686187,"v":360760.3817366458,"t":1716001200}
+{"o":0.6849686187,"h":0.6878684233,"l":0.6820853832,"c":0.685630817,"v":286647.9380715354,"t":1716004800}
+{"o":0.685630817,"h":0.685630817,"l":0.6811221242,"c":0.6833831588,"v":280215.9065541441,"t":1716008400}
+{"o":0.6833831588,"h":0.6840085949,"l":0.6796607153,"c":0.683805868,"v":332051.4267960909,"t":1716012000}
+{"o":0.683805868,"h":0.6857314395,"l":0.6806132959,"c":0.6817724344,"v":311151.9148316878,"t":1716015600}
+{"o":0.6817724344,"h":0.6865335359,"l":0.6807622795,"c":0.6857763136,"v":328958.2665786349,"t":1716019200}
+{"o":0.6857763136,"h":0.6945057158,"l":0.6834940023,"c":0.6924459807,"v":370164.8907828208,"t":1716022800}
+{"o":0.6924459807,"h":0.6959126593,"l":0.6898719704,"c":0.6931997539,"v":359620.9004751033,"t":1716026400}
+{"o":0.6931997539,"h":0.6965735739,"l":0.6890341028,"c":0.6900332417,"v":362344.6847691194,"t":1716030000}
+{"o":0.6900332417,"h":0.6909113214,"l":0.6849362057,"c":0.686055886,"v":451331.7874944499,"t":1716033600}
+{"o":0.686055886,"h":0.6921244882,"l":0.6844375529,"c":0.686470539,"v":636833.9696123247,"t":1716037200}
+{"o":0.686470539,"h":0.688409079,"l":0.6795385359,"c":0.6816653653,"v":637882.6139553634,"t":1716040800}
+{"o":0.6816653653,"h":0.6843537725,"l":0.678308275,"c":0.6822118431,"v":551398.6313892417,"t":1716044400}
+{"o":0.6822118431,"h":0.6859649741,"l":0.6734565984,"c":0.6746897386,"v":543614.1451687826,"t":1716048000}
+{"o":0.6746897386,"h":0.6796028096,"l":0.6738616321,"c":0.6779352556,"v":455679.6755475033,"t":1716051600}
+{"o":0.6779352556,"h":0.681454322,"l":0.6765416656,"c":0.6787313449,"v":392722.5876584686,"t":1716055200}
+{"o":0.6787313449,"h":0.6821582978,"l":0.6770965496,"c":0.6811172507,"v":430085.9931550193,"t":1716058800}
+{"o":0.6811172507,"h":0.6863176891,"l":0.6806982718,"c":0.6850693165,"v":467411.336978622,"t":1716062400}
+{"o":0.6850693165,"h":0.6876588504,"l":0.6803819956,"c":0.6822472895,"v":454610.6662948114,"t":1716066000}
+{"o":0.6822472895,"h":0.6845824148,"l":0.6776903387,"c":0.6809938198,"v":393487.2582211256,"t":1716069600}
+{"o":0.6809938198,"h":0.6836001641,"l":0.6789600684,"c":0.6822210254,"v":342484.2578643712,"t":1716073200}
+{"o":0.6822210254,"h":0.6862097035,"l":0.6802608537,"c":0.6847790733,"v":314844.9842818327,"t":1716076800}
+{"o":0.6847790733,"h":0.688539695,"l":0.6828906429,"c":0.6849832341,"v":331335.9710669487,"t":1716080400}
+{"o":0.6849832341,"h":0.6902597409,"l":0.6840989183,"c":0.6891982874,"v":351596.3200724355,"t":1716084000}
+{"o":0.6891982874,"h":0.6926715019,"l":0.6862156335,"c":0.689505511,"v":337626.2414215882,"t":1716087600}
+{"o":0.689505511,"h":0.6908439112,"l":0.6850066195,"c":0.6901762489,"v":310867.275140838,"t":1716091200}
+{"o":0.6901762489,"h":0.6937846312,"l":0.6875772419,"c":0.688035899,"v":304821.0608148266,"t":1716094800}
+{"o":0.688035899,"h":0.6896503553,"l":0.6823177975,"c":0.6847648944,"v":297546.517471339,"t":1716098400}
+{"o":0.6847648944,"h":0.6890320773,"l":0.6817516784,"c":0.688861929,"v":303283.8708605787,"t":1716102000}
+{"o":0.688861929,"h":0.6904909767,"l":0.6842982356,"c":0.6852860304,"v":333840.567063057,"t":1716105600}
+{"o":0.6852860304,"h":0.6878539819,"l":0.6800407295,"c":0.6843025695,"v":333301.453366729,"t":1716109200}
+{"o":0.6843025695,"h":0.6891419449,"l":0.6815350435,"c":0.6828350721,"v":321963.4270028717,"t":1716112800}
+{"o":0.6828350721,"h":0.6835248966,"l":0.6756585736,"c":0.6787713509,"v":366654.0332603045,"t":1716116400}
+{"o":0.6787713509,"h":0.6807717874,"l":0.6684684784,"c":0.6691092094,"v":358838.2466240202,"t":1716120000}
+{"o":0.6691092094,"h":0.6705077215,"l":0.6615640062,"c":0.6677644198,"v":414475.0900468919,"t":1716123600}
+{"o":0.6677644198,"h":0.670247472,"l":0.6624812613,"c":0.6638247412,"v":370711.9926090756,"t":1716127200}
+{"o":0.6638247412,"h":0.666410275,"l":0.6570750455,"c":0.6658421151,"v":352910.0213492063,"t":1716130800}
+{"o":0.6658421151,"h":0.6677816396,"l":0.66169782,"c":0.664537379,"v":388403.9942943541,"t":1716134400}
+{"o":0.664537379,"h":0.6791505177,"l":0.6630512129,"c":0.6725432744,"v":425737.7945797379,"t":1716138000}
+{"o":0.6725432744,"h":0.6756303701,"l":0.667138648,"c":0.6680999835,"v":363511.7228326868,"t":1716141600}
+{"o":0.6680999835,"h":0.6734475065,"l":0.6663017726,"c":0.6700075398,"v":477588.8713608694,"t":1716145200}
+{"o":0.6700075398,"h":0.6749237949,"l":0.6682074716,"c":0.6731233671,"v":340493.3670195458,"t":1716148800}
+{"o":0.6731233671,"h":0.6747339326,"l":0.6657620935,"c":0.6726000471,"v":338315.9883281634,"t":1716152400}
+{"o":0.6726000471,"h":0.6788987591,"l":0.6701333575,"c":0.6779371983,"v":362459.1714425386,"t":1716156000}
+{"o":0.6779371983,"h":0.6784216826,"l":0.6685398387,"c":0.6719276437,"v":330727.7982535551,"t":1716159600}
+{"o":0.6719276437,"h":0.6751517493,"l":0.6678382632,"c":0.6734140519,"v":370442.3354018507,"t":1716163200}
+{"o":0.6734140519,"h":0.6757163131,"l":0.6625051263,"c":0.6743100791,"v":485673.1269168193,"t":1716166800}
+{"o":0.6743100791,"h":0.6847649003,"l":0.6722793692,"c":0.6832869658,"v":397646.0072642225,"t":1716170400}
+{"o":0.6832869658,"h":0.6860235663,"l":0.6800059937,"c":0.6808830879,"v":390681.2340962873,"t":1716174000}
+{"o":0.6808830879,"h":0.6942991677,"l":0.6792403513,"c":0.6942364474,"v":465985.7790485854,"t":1716177600}
+{"o":0.6942364474,"h":0.7058709678,"l":0.6928846043,"c":0.7050271463,"v":550483.5581719853,"t":1716181200}
+{"o":0.7050271463,"h":0.7063922757,"l":0.6927533248,"c":0.6962144717,"v":441428.3971121128,"t":1716184800}
+{"o":0.6962144717,"h":0.7064178547,"l":0.6942228591,"c":0.704114574,"v":372025.2000993484,"t":1716188400}
+{"o":0.704114574,"h":0.7087238193,"l":0.7005330982,"c":0.7021493957,"v":384162.1979079692,"t":1716192000}
+{"o":0.7021493957,"h":0.7052471767,"l":0.6984707735,"c":0.6993019146,"v":364662.6225830074,"t":1716195600}
+{"o":0.6993019146,"h":0.7059856724,"l":0.6944018999,"c":0.702780389,"v":444045.5084455661,"t":1716199200}
+{"o":0.702780389,"h":0.707908527,"l":0.7018145598,"c":0.70268883,"v":371237.8530550055,"t":1716202800}
+{"o":0.70268883,"h":0.7054764319,"l":0.6983991044,"c":0.7007024218,"v":366114.5068988225,"t":1716206400}
+{"o":0.7007024218,"h":0.703472995,"l":0.6962015227,"c":0.7010436754,"v":411853.6617762642,"t":1716210000}
+{"o":0.7010436754,"h":0.7012926952,"l":0.6930987752,"c":0.6969956086,"v":467919.2697298383,"t":1716213600}
+{"o":0.6969956086,"h":0.7095669309,"l":0.693978172,"c":0.7078916392,"v":478281.0656144017,"t":1716217200}
+{"o":0.7078916392,"h":0.7159253405,"l":0.7043611736,"c":0.7117050241,"v":631364.4944899428,"t":1716220800}
+{"o":0.7117050241,"h":0.7184135896,"l":0.7090446539,"c":0.7179566114,"v":510486.2889716423,"t":1716224400}
+{"o":0.7179566114,"h":0.7185721935,"l":0.7096771225,"c":0.7125133254,"v":476482.5372593001,"t":1716228000}
+{"o":0.7125133254,"h":0.7445077202,"l":0.7098117849,"c":0.7407651648,"v":803169.4235273977,"t":1716231600}
+{"o":0.7407651648,"h":0.7421070706,"l":0.724488688,"c":0.7255510557,"v":795137.0844678812,"t":1716235200}
+{"o":0.7255510557,"h":0.7333126006,"l":0.7208509157,"c":0.7311009107,"v":585377.922881489,"t":1716238800}
+{"o":0.7311009107,"h":0.7384611711,"l":0.7291425092,"c":0.7342774833,"v":572689.2336966287,"t":1716242400}
+{"o":0.7342774833,"h":0.7424866215,"l":0.7291485934,"c":0.7385274733,"v":538306.3971224043,"t":1716246000}
+{"o":0.7385274733,"h":0.7481501334,"l":0.7329828373,"c":0.7357403198,"v":619318.3846028384,"t":1716249600}
+{"o":0.7357403198,"h":0.7357403198,"l":0.725655168,"c":0.7309517608,"v":492848.3258478489,"t":1716253200}
+{"o":0.7309517608,"h":0.7322833454,"l":0.7230487803,"c":0.724667026,"v":373426.128316957,"t":1716256800}
+{"o":0.724667026,"h":0.7311311372,"l":0.7236662316,"c":0.72824308,"v":303691.5396685825,"t":1716260400}
+{"o":0.72824308,"h":0.7319943715,"l":0.7214791139,"c":0.7214791139,"v":327380.6631759278,"t":1716264000}
+{"o":0.7214791139,"h":0.7242167593,"l":0.7171476397,"c":0.7202934554,"v":328009.4550721354,"t":1716267600}
+{"o":0.7202934554,"h":0.7262868489,"l":0.7178827558,"c":0.7197962658,"v":366452.1037285514,"t":1716271200}
+{"o":0.7197962658,"h":0.7224772556,"l":0.712567575,"c":0.7170507942,"v":299968.5384014281,"t":1716274800}
+{"o":0.7170507942,"h":0.7205284897,"l":0.7149102419,"c":0.7182673496,"v":245453.0868431068,"t":1716278400}
+{"o":0.7182673496,"h":0.725663277,"l":0.7161927082,"c":0.7240119847,"v":338342.3250617319,"t":1716282000}
+{"o":0.7240119847,"h":0.7296583662,"l":0.7212286441,"c":0.7223473746,"v":320000.7599689976,"t":1716285600}
+{"o":0.7223473746,"h":0.7249399296,"l":0.7132377772,"c":0.7137092492,"v":362599.4635372854,"t":1716289200}
+{"o":0.7137092492,"h":0.7157865623,"l":0.7079774065,"c":0.7127801936,"v":476180.0989164974,"t":1716292800}
+{"o":0.7127801936,"h":0.7174337813,"l":0.7054366257,"c":0.7075998918,"v":521956.0037520187,"t":1716296400}
+{"o":0.7075998918,"h":0.7118444859,"l":0.7002330246,"c":0.7011248606,"v":494053.2142524726,"t":1716300000}
+{"o":0.7011248606,"h":0.7060812109,"l":0.695850482,"c":0.6987409644,"v":535829.4847534754,"t":1716303600}
+{"o":0.6987409644,"h":0.7073544384,"l":0.696849259,"c":0.6975367565,"v":512973.3161875521,"t":1716307200}
+{"o":0.6975367565,"h":0.7045180718,"l":0.6962745972,"c":0.7019143505,"v":452964.7364310195,"t":1716310800}
+{"o":0.7019143505,"h":0.7040959666,"l":0.6972361791,"c":0.7020298849,"v":393239.2556953015,"t":1716314400}
+{"o":0.7020298849,"h":0.7028419283,"l":0.6895925645,"c":0.6927855268,"v":396369.1178079504,"t":1716318000}
+{"o":0.6927855268,"h":0.7049942798,"l":0.6926031089,"c":0.7041325625,"v":386595.1744726477,"t":1716321600}
+{"o":0.7041325625,"h":0.7060261634,"l":0.6974974569,"c":0.7050770458,"v":369058.6566412507,"t":1716325200}
+{"o":0.7050770458,"h":0.7067452635,"l":0.7024762657,"c":0.7060817461,"v":405660.1286502724,"t":1716328800}
+{"o":0.7060817461,"h":0.7066397078,"l":0.7039855919,"c":0.7047768145,"v":344384.9076318898,"t":1716332400}
+{"o":0.7047768145,"h":0.7097296291,"l":0.7027480259,"c":0.7031568544,"v":351243.715431985,"t":1716336000}
+{"o":0.7031568544,"h":0.7076339685,"l":0.702260161,"c":0.7061280808,"v":338099.6482878208,"t":1716339600}
+{"o":0.7061280808,"h":0.7061874636,"l":0.7012799032,"c":0.7032010604,"v":342922.6561547937,"t":1716343200}
+{"o":0.7032010604,"h":0.7049488665,"l":0.6977997693,"c":0.703620904,"v":325083.2281622605,"t":1716346800}
+{"o":0.703620904,"h":0.7052103815,"l":0.6923769882,"c":0.7009840245,"v":355325.0639770628,"t":1716350400}
+{"o":0.7009840245,"h":0.7180956802,"l":0.6976060878,"c":0.7173385921,"v":427388.725782146,"t":1716354000}
+{"o":0.7173385921,"h":0.7229846246,"l":0.7166776775,"c":0.7178822832,"v":388970.2212380069,"t":1716357600}
+{"o":0.7178822832,"h":0.7199002749,"l":0.7100365428,"c":0.7118735922,"v":301035.4190294881,"t":1716361200}
+{"o":0.7118735922,"h":0.7144623251,"l":0.7062859284,"c":0.7140679089,"v":347903.3789735784,"t":1716364800}
+{"o":0.7140679089,"h":0.7154411004,"l":0.708524683,"c":0.7146653858,"v":297554.2197361643,"t":1716368400}
+{"o":0.7146653858,"h":0.7165627451,"l":0.7122457673,"c":0.7162916046,"v":336097.0720986923,"t":1716372000}
+{"o":0.7162916046,"h":0.7171586537,"l":0.7049844512,"c":0.7049844512,"v":356560.1520797267,"t":1716375600}
+{"o":0.7049844512,"h":0.7112803688,"l":0.6971252734,"c":0.700114978,"v":529777.0189227889,"t":1716379200}
+{"o":0.700114978,"h":0.7111471726,"l":0.700114978,"c":0.7111471726,"v":484280.9675976069,"t":1716382800}
+{"o":0.7111471726,"h":0.7221544072,"l":0.7069005585,"c":0.7192007571,"v":656292.65919248,"t":1716386400}
+{"o":0.7192007571,"h":0.7226212512,"l":0.7110168597,"c":0.7171153205,"v":700095.6157977789,"t":1716390000}
+{"o":0.7171153205,"h":0.7253213686,"l":0.7123682877,"c":0.7159633463,"v":681042.1990263803,"t":1716393600}
+{"o":0.7159633463,"h":0.7210135546,"l":0.7102212864,"c":0.7114698068,"v":600077.7599164568,"t":1716397200}
+{"o":0.7114698068,"h":0.7131032281,"l":0.7019661411,"c":0.7082702694,"v":526584.6669711387,"t":1716400800}
+{"o":0.7082702694,"h":0.7089380268,"l":0.7031888334,"c":0.7047690379,"v":468587.0939943814,"t":1716404400}
+{"o":0.7047690379,"h":0.7105808938,"l":0.7008290152,"c":0.7018828075,"v":473909.059966632,"t":1716408000}
+{"o":0.7018828075,"h":0.7143231354,"l":0.6984758127,"c":0.7124310169,"v":479359.1128172513,"t":1716411600}
+{"o":0.7124310169,"h":0.7135405216,"l":0.7015935315,"c":0.7021848245,"v":414863.9032044084,"t":1716415200}
+{"o":0.7021848245,"h":0.7021848245,"l":0.6951772536,"c":0.6996026979,"v":358781.1638799353,"t":1716418800}
+{"o":0.6996026979,"h":0.7054384573,"l":0.6992848319,"c":0.7005986158,"v":350604.672984353,"t":1716422400}
+{"o":0.7005986158,"h":0.704530684,"l":0.6943313227,"c":0.7020830815,"v":386982.4970174234,"t":1716426000}
+{"o":0.7020830815,"h":0.7065803403,"l":0.7008097851,"c":0.7065803403,"v":340656.4782539421,"t":1716429600}
+{"o":0.7065803403,"h":0.7086501077,"l":0.7033407559,"c":0.7062386504,"v":392761.0961551233,"t":1716433200}
+{"o":0.7062386504,"h":0.7069166266,"l":0.6998718992,"c":0.7017527363,"v":323755.6262204893,"t":1716436800}
+{"o":0.7017527363,"h":0.7030994659,"l":0.7002917787,"c":0.7015597183,"v":307601.9398809675,"t":1716440400}
+{"o":0.7015597183,"h":0.7034821125,"l":0.6968061373,"c":0.7029288221,"v":303713.5595483453,"t":1716444000}
+{"o":0.7029288221,"h":0.7036418922,"l":0.6983680016,"c":0.7008525656,"v":317063.5648286647,"t":1716447600}
+{"o":0.7008525656,"h":0.7028182636,"l":0.698902877,"c":0.7026897118,"v":296908.2504812145,"t":1716451200}
+{"o":0.7026897118,"h":0.7034245176,"l":0.6962132158,"c":0.6974014851,"v":324259.8891505212,"t":1716454800}
+{"o":0.6974014851,"h":0.6988374435,"l":0.685860798,"c":0.6871901721,"v":396228.6987832622,"t":1716458400}
+{"o":0.6871901721,"h":0.6953469994,"l":0.6865048714,"c":0.6947852805,"v":419208.8825975849,"t":1716462000}
+{"o":0.6947852805,"h":0.7004433001,"l":0.6786585568,"c":0.6831895266,"v":595915.9867038344,"t":1716465600}
+{"o":0.6831895266,"h":0.6866162054,"l":0.6683545352,"c":0.676854465,"v":688074.4522152361,"t":1716469200}
+{"o":0.676854465,"h":0.6819038428,"l":0.6730007778,"c":0.6734353833,"v":486192.7078881633,"t":1716472800}
+{"o":0.6734353833,"h":0.6849837305,"l":0.6729994892,"c":0.6824084286,"v":450197.2602326812,"t":1716476400}
+{"o":0.6824084286,"h":0.6854028947,"l":0.6801780874,"c":0.6851751444,"v":393992.8075519465,"t":1716480000}
+{"o":0.6851751444,"h":0.6927354202,"l":0.6803946982,"c":0.6803946982,"v":413487.9188794078,"t":1716483600}
+{"o":0.6803946982,"h":0.682440418,"l":0.6734250367,"c":0.679144069,"v":557431.0014899084,"t":1716487200}
+{"o":0.679144069,"h":0.6813960879,"l":0.6740594892,"c":0.674917742,"v":411475.9831185204,"t":1716490800}
+{"o":0.674917742,"h":0.6821167082,"l":0.6570406381,"c":0.6807321637,"v":782140.7074976986,"t":1716494400}
+{"o":0.6807321637,"h":0.7193428574,"l":0.6785800692,"c":0.7070779543,"v":1118124.2736751228,"t":1716498000}
+{"o":0.7070779543,"h":0.709472743,"l":0.6952141743,"c":0.6965660376,"v":478361.5354804356,"t":1716501600}
+{"o":0.6965660376,"h":0.6992021108,"l":0.6915731797,"c":0.696733085,"v":404846.300976364,"t":1716505200}
+{"o":0.696733085,"h":0.696733085,"l":0.6886752262,"c":0.6894784344,"v":388196.3290979881,"t":1716508800}
+{"o":0.6894784344,"h":0.6894784344,"l":0.6838213786,"c":0.6839930856,"v":298368.9633445304,"t":1716512400}
+{"o":0.6839930856,"h":0.6877141311,"l":0.6786097763,"c":0.68358968,"v":345367.5066163332,"t":1716516000}
+{"o":0.68358968,"h":0.6849894399,"l":0.6783020931,"c":0.6801777955,"v":375569.0268410437,"t":1716519600}
+{"o":0.6801777955,"h":0.6801777955,"l":0.6681625447,"c":0.6686756894,"v":301050.0924212675,"t":1716523200}
+{"o":0.6686756894,"h":0.6686886234,"l":0.6572513432,"c":0.6618320632,"v":405096.7630535034,"t":1716526800}
+{"o":0.6618320632,"h":0.6648147506,"l":0.6549130078,"c":0.6580561184,"v":458335.8839233631,"t":1716530400}
+{"o":0.6580561184,"h":0.6610864419,"l":0.653268052,"c":0.6568309306,"v":382622.5136673945,"t":1716534000}
+{"o":0.6568309306,"h":0.6576798809,"l":0.6428675968,"c":0.6538517953,"v":440885.3547653617,"t":1716537600}
+{"o":0.6538517953,"h":0.6564845506,"l":0.6500463354,"c":0.6558198642,"v":352661.9006076584,"t":1716541200}
+{"o":0.6558198642,"h":0.6566886423,"l":0.6519025565,"c":0.6539232218,"v":332336.1516392031,"t":1716544800}
+{"o":0.6539232218,"h":0.6584799482,"l":0.6529363924,"c":0.6573202827,"v":325116.3713873636,"t":1716548400}
+{"o":0.6573202827,"h":0.663001434,"l":0.6565621461,"c":0.6592107838,"v":350758.085651524,"t":1716552000}
+{"o":0.6592107838,"h":0.661634311,"l":0.6535230836,"c":0.6544150107,"v":510826.8409185617,"t":1716555600}
+{"o":0.6544150107,"h":0.6658281854,"l":0.6528932352,"c":0.6621003061,"v":545041.9043266146,"t":1716559200}
+{"o":0.6621003061,"h":0.66843565,"l":0.6592082519,"c":0.6614462863,"v":630276.8197984954,"t":1716562800}
+{"o":0.6614462863,"h":0.6617078455,"l":0.6515283416,"c":0.6553778307,"v":434906.5884190891,"t":1716566400}
+{"o":0.6553778307,"h":0.66665946,"l":0.6536320764,"c":0.66665946,"v":424539.6670905934,"t":1716570000}
+{"o":0.66665946,"h":0.6735122306,"l":0.6652051965,"c":0.667095148,"v":436229.8087433896,"t":1716573600}
+{"o":0.667095148,"h":0.6684196833,"l":0.6631605667,"c":0.665615153,"v":391158.9398545232,"t":1716577200}
+{"o":0.665615153,"h":0.6673859088,"l":0.6627110027,"c":0.6644631361,"v":370729.8575406834,"t":1716580800}
+{"o":0.6644631361,"h":0.6664859944,"l":0.6600211723,"c":0.6624723569,"v":360078.8295496327,"t":1716584400}
+{"o":0.6624723569,"h":0.663881155,"l":0.6593403701,"c":0.6617177639,"v":300549.6253772685,"t":1716588000}
+{"o":0.6617177639,"h":0.6649118606,"l":0.660957224,"c":0.6633009048,"v":319308.0346702327,"t":1716591600}
+{"o":0.6633009048,"h":0.6633009048,"l":0.6568978705,"c":0.6575655987,"v":359278.7146812548,"t":1716595200}
+{"o":0.6575655987,"h":0.6657239963,"l":0.6563877807,"c":0.6637129363,"v":439540.033131408,"t":1716598800}
+{"o":0.6637129363,"h":0.6712401448,"l":0.6634496222,"c":0.668911733,"v":385784.276628872,"t":1716602400}
+{"o":0.668911733,"h":0.6705321542,"l":0.6650029272,"c":0.6705048931,"v":358255.97151039,"t":1716606000}
+{"o":0.6705048931,"h":0.6724027343,"l":0.6683103515,"c":0.6718273137,"v":358521.9094599205,"t":1716609600}
+{"o":0.6718273137,"h":0.671884215,"l":0.6675295266,"c":0.6701685547,"v":330555.5123244604,"t":1716613200}
+{"o":0.6701685547,"h":0.6702486588,"l":0.6657450183,"c":0.6659974602,"v":303743.2861394083,"t":1716616800}
+{"o":0.6659974602,"h":0.6701391046,"l":0.6650034379,"c":0.6687530404,"v":340453.4871467232,"t":1716620400}
+{"o":0.6687530404,"h":0.6719868053,"l":0.6658991376,"c":0.6673857481,"v":349307.9705240307,"t":1716624000}
+{"o":0.6673857481,"h":0.6716790148,"l":0.665773328,"c":0.6702855325,"v":362709.9453949195,"t":1716627600}
+{"o":0.6702855325,"h":0.6735343139,"l":0.6680191396,"c":0.6722792216,"v":307781.4518041518,"t":1716631200}
+{"o":0.6722792216,"h":0.6740918231,"l":0.666788035,"c":0.6668833984,"v":289300.1337118573,"t":1716634800}
+{"o":0.6668833984,"h":0.6682016013,"l":0.6630810804,"c":0.6643140807,"v":309703.1451540214,"t":1716638400}
+{"o":0.6643140807,"h":0.666131061,"l":0.6592546863,"c":0.6606351654,"v":412776.1119037274,"t":1716642000}
+{"o":0.6606351654,"h":0.6668776684,"l":0.6606034148,"c":0.6653723078,"v":314967.4942058125,"t":1716645600}
+{"o":0.6653723078,"h":0.6677121158,"l":0.6629217603,"c":0.6640511894,"v":358115.0200300355,"t":1716649200}
+{"o":0.6640511894,"h":0.6646795056,"l":0.6603475847,"c":0.6606614087,"v":329606.6002426443,"t":1716652800}
+{"o":0.6606614087,"h":0.663580672,"l":0.659064537,"c":0.6592650492,"v":333482.1969321315,"t":1716656400}
+{"o":0.6592650492,"h":0.662271903,"l":0.6582112772,"c":0.662271903,"v":337596.6427271495,"t":1716660000}
+{"o":0.662271903,"h":0.663413628,"l":0.6597990228,"c":0.6612074396,"v":402796.7717860515,"t":1716663600}
+{"o":0.6612074396,"h":0.6625932506,"l":0.6585602537,"c":0.6604195483,"v":334563.861305237,"t":1716667200}
+{"o":0.6604195483,"h":0.6624960824,"l":0.6602548457,"c":0.6620604612,"v":295928.6308404664,"t":1716670800}
+{"o":0.6620604612,"h":0.6641824678,"l":0.6606625668,"c":0.6636340547,"v":289689.1533415564,"t":1716674400}
+{"o":0.6636340547,"h":0.6667438171,"l":0.6635903163,"c":0.6656041273,"v":420423.1518473694,"t":1716678000}
+{"o":0.6656041273,"h":0.6656041273,"l":0.6624982111,"c":0.6624982111,"v":451240.7016293777,"t":1716681600}
+{"o":0.6624982111,"h":0.6649154158,"l":0.6586776329,"c":0.6592728298,"v":464922.8187338266,"t":1716685200}
+{"o":0.6592728298,"h":0.6601393788,"l":0.6524630793,"c":0.6555646968,"v":479387.0922518968,"t":1716688800}
+{"o":0.6555646968,"h":0.6580882754,"l":0.6516288538,"c":0.6573695881,"v":387579.5451102858,"t":1716692400}
+{"o":0.6573695881,"h":0.6573695881,"l":0.6525422868,"c":0.6549171769,"v":316338.0669430862,"t":1716696000}
+{"o":0.6549171769,"h":0.6590685266,"l":0.6522460071,"c":0.6590685266,"v":300620.7290750647,"t":1716699600}
+{"o":0.6590685266,"h":0.6601584686,"l":0.6558534402,"c":0.656547572,"v":265192.1390714669,"t":1716703200}
+{"o":0.656547572,"h":0.6593008606,"l":0.6508974334,"c":0.6538098526,"v":337464.8577485479,"t":1716706800}
+{"o":0.6538098526,"h":0.6558987251,"l":0.648064169,"c":0.6495371119,"v":380417.9205843866,"t":1716710400}
+{"o":0.6495371119,"h":0.6508288481,"l":0.6413449433,"c":0.6442796036,"v":384941.4349545882,"t":1716714000}
+{"o":0.6442796036,"h":0.6494037873,"l":0.6442744128,"c":0.6494037873,"v":310313.4195246393,"t":1716717600}
+{"o":0.6494037873,"h":0.6505541781,"l":0.6458693007,"c":0.6481474585,"v":322647.3001166646,"t":1716721200}
+{"o":0.6481474585,"h":0.6486251446,"l":0.6443040016,"c":0.6467100592,"v":345235.3571972029,"t":1716724800}
+{"o":0.6467100592,"h":0.6514989789,"l":0.6455113,"c":0.6514989789,"v":303517.041142194,"t":1716728400}
+{"o":0.6514989789,"h":0.6537452697,"l":0.6476397578,"c":0.6534616111,"v":474481.2932680181,"t":1716732000}
+{"o":0.6534616111,"h":0.6554109714,"l":0.6421935643,"c":0.6440780494,"v":474285.3195642623,"t":1716735600}
+{"o":0.6440780494,"h":0.6462990335,"l":0.6414299774,"c":0.6445813175,"v":428340.066516288,"t":1716739200}
+{"o":0.6445813175,"h":0.645102853,"l":0.639488596,"c":0.6406147244,"v":390100.1381489409,"t":1716742800}
+{"o":0.6406147244,"h":0.6418022164,"l":0.6368841831,"c":0.6396628939,"v":479113.8661335017,"t":1716746400}
+{"o":0.6396628939,"h":0.6433298873,"l":0.6387107308,"c":0.6430492716,"v":444940.052724136,"t":1716750000}
+{"o":0.6430492716,"h":0.6435622553,"l":0.6400579805,"c":0.6409005039,"v":483375.5763864859,"t":1716753600}
+{"o":0.6409005039,"h":0.6455566673,"l":0.6369083434,"c":0.6455566673,"v":646349.8273933697,"t":1716757200}
+{"o":0.6455566673,"h":0.6490665061,"l":0.6445197616,"c":0.6470013117,"v":804977.0958574087,"t":1716760800}
+{"o":0.6470013117,"h":0.6477162933,"l":0.6432259389,"c":0.64565765,"v":535486.3248076272,"t":1716764400}
+{"o":0.64565765,"h":0.6567002289,"l":0.6455299759,"c":0.654197237,"v":462658.4998381141,"t":1716768000}
+{"o":0.654197237,"h":0.6585873145,"l":0.651947204,"c":0.6550824167,"v":422429.2792348369,"t":1716771600}
+{"o":0.6550824167,"h":0.6561061721,"l":0.6483715954,"c":0.6492850307,"v":482255.1956029687,"t":1716775200}
+{"o":0.6492850307,"h":0.6569870618,"l":0.6486522099,"c":0.653570431,"v":389775.8399532757,"t":1716778800}
+{"o":0.653570431,"h":0.657727883,"l":0.6535099547,"c":0.6550355868,"v":468116.8527806049,"t":1716782400}
+{"o":0.6550355868,"h":0.6569844206,"l":0.6479385181,"c":0.6510310106,"v":408504.7333576517,"t":1716786000}
+{"o":0.6510310106,"h":0.6543986358,"l":0.6505243405,"c":0.6505272349,"v":379185.4957553837,"t":1716789600}
+{"o":0.6505272349,"h":0.654536135,"l":0.6485271589,"c":0.6543916718,"v":363069.2008403222,"t":1716793200}
+{"o":0.6543916718,"h":0.6588830843,"l":0.6528182582,"c":0.6540313632,"v":400262.1756530204,"t":1716796800}
+{"o":0.6540313632,"h":0.6563900919,"l":0.65231677,"c":0.6555116862,"v":379538.3175423137,"t":1716800400}
+{"o":0.6555116862,"h":0.6577659987,"l":0.6532068739,"c":0.6577117254,"v":385735.2427008951,"t":1716804000}
+{"o":0.6577117254,"h":0.6640116272,"l":0.6566501108,"c":0.6624705531,"v":404305.5005227072,"t":1716807600}
+{"o":0.6624705531,"h":0.6641476587,"l":0.6589738383,"c":0.6592220633,"v":443174.4916148812,"t":1716811200}
+{"o":0.6592220633,"h":0.6681208522,"l":0.6592220633,"c":0.6659362422,"v":617009.9857116106,"t":1716814800}
+{"o":0.6659362422,"h":0.6687003102,"l":0.66240966,"c":0.6682133515,"v":725979.31196291,"t":1716818400}
+{"o":0.6682133515,"h":0.6774096429,"l":0.66737213,"c":0.6761112681,"v":642450.7138251553,"t":1716822000}
+{"o":0.6761112681,"h":0.6799587232,"l":0.6739038649,"c":0.6772131693,"v":878847.0567323739,"t":1716825600}
+{"o":0.6772131693,"h":0.6806259902,"l":0.6763563405,"c":0.6765549366,"v":764077.5854058147,"t":1716829200}
+{"o":0.6765549366,"h":0.678577087,"l":0.6724108579,"c":0.6724108579,"v":552068.9050556952,"t":1716832800}
+{"o":0.6724108579,"h":0.6750638733,"l":0.6598594577,"c":0.6660449368,"v":625247.8931347585,"t":1716836400}
+{"o":0.6660449368,"h":0.6744478181,"l":0.6654872072,"c":0.6739125596,"v":544407.4734440402,"t":1716840000}
+{"o":0.6739125596,"h":0.6762718989,"l":0.6718564718,"c":0.673800755,"v":405051.2124466087,"t":1716843600}
+{"o":0.673800755,"h":0.6802602385,"l":0.6723310082,"c":0.6762613563,"v":514944.7745227813,"t":1716847200}
+{"o":0.6762613563,"h":0.6767978718,"l":0.6680539172,"c":0.6721578589,"v":443699.471327353,"t":1716850800}
+{"o":0.6721578589,"h":0.6754147187,"l":0.6689871523,"c":0.6709523542,"v":543973.3092351152,"t":1716854400}
+{"o":0.6709523542,"h":0.6797091006,"l":0.6636040114,"c":0.6645357221,"v":581521.5503827685,"t":1716858000}
+{"o":0.6645357221,"h":0.6694443651,"l":0.6589274765,"c":0.6673164069,"v":595654.1276157729,"t":1716861600}
+{"o":0.6673164069,"h":0.6687740317,"l":0.6565350173,"c":0.6608561935,"v":414485.1485403343,"t":1716865200}
+{"o":0.6608561935,"h":0.6622532858,"l":0.652111861,"c":0.654401473,"v":438146.3950587866,"t":1716868800}
+{"o":0.654401473,"h":0.6596018862,"l":0.6526644996,"c":0.6591452823,"v":363159.0159614558,"t":1716872400}
+{"o":0.6591452823,"h":0.6610760594,"l":0.6560075372,"c":0.6588461962,"v":325264.7462858079,"t":1716876000}
+{"o":0.6588461962,"h":0.6598910917,"l":0.6548417792,"c":0.6564805452,"v":332157.0188325117,"t":1716879600}
+{"o":0.6564805452,"h":0.6640298565,"l":0.6554350353,"c":0.6624135024,"v":461849.7012363618,"t":1716883200}
+{"o":0.6624135024,"h":0.664761977,"l":0.6601160362,"c":0.6632317733,"v":417990.827382557,"t":1716886800}
+{"o":0.6632317733,"h":0.672714331,"l":0.6628085333,"c":0.6700459438,"v":504771.3019811813,"t":1716890400}
+{"o":0.6700459438,"h":0.6721676474,"l":0.55608839,"c":0.563134213,"v":486866.689814307,"t":1716894000}
+{"o":0.563134213,"h":0.5696384307,"l":0.5615694934,"c":0.5675413281,"v":541761.4298237904,"t":1716897600}
+{"o":0.5675413281,"h":0.5739942789,"l":0.5613703712,"c":0.5624865093,"v":787314.5328258504,"t":1716901200}
+{"o":0.5624865093,"h":0.5703028988,"l":0.5541565272,"c":0.5589538638,"v":799108.8207008693,"t":1716904800}
+{"o":0.5589538638,"h":0.5606033106,"l":0.5515892575,"c":0.5576984408,"v":726830.8736425427,"t":1716908400}
+{"o":0.5576984408,"h":0.5590283477,"l":0.5504968216,"c":0.5530459629,"v":614441.9829120445,"t":1716912000}
+{"o":0.5530459629,"h":0.5563854847,"l":0.5518391226,"c":0.5533927736,"v":517202.9580254268,"t":1716915600}
+{"o":0.5533927736,"h":0.556929233,"l":0.5507779054,"c":0.5557659954,"v":570069.8187788189,"t":1716919200}
+{"o":0.5557659954,"h":0.5660278912,"l":0.5553717448,"c":0.564816952,"v":552263.9351882556,"t":1716922800}
+{"o":0.564816952,"h":0.5658535439,"l":0.5611899817,"c":0.562289401,"v":480031.9473064487,"t":1716926400}
+{"o":0.562289401,"h":0.5631229483,"l":0.5594680547,"c":0.5597027847,"v":466444.8621646862,"t":1716930000}
+{"o":0.5597027847,"h":0.5628142563,"l":0.5596008605,"c":0.5602661891,"v":636626.9433093424,"t":1716933600}
+{"o":0.5602661891,"h":0.5614208907,"l":0.5579699341,"c":0.5591907473,"v":494367.679787388,"t":1716937200}
+{"o":0.5591907473,"h":0.560629337,"l":0.5568783455,"c":0.5585091967,"v":724745.8347194399,"t":1716940800}
+{"o":0.5585091967,"h":0.5598994921,"l":0.5550873455,"c":0.5571307223,"v":578953.1381059369,"t":1716944400}
+{"o":0.5571307223,"h":0.5628831909,"l":0.5566236734,"c":0.5620967555,"v":579668.906313007,"t":1716948000}
+{"o":0.5620967555,"h":0.5717858274,"l":0.5620966192,"c":0.5710246081,"v":686058.3080379176,"t":1716951600}
+{"o":0.5710246081,"h":0.5732762574,"l":0.5690497264,"c":0.5703829448,"v":570126.7865579466,"t":1716955200}
+{"o":0.5703829448,"h":0.570417335,"l":0.5676648483,"c":0.5699544862,"v":478384.3623732379,"t":1716958800}
+{"o":0.5699544862,"h":0.5761111898,"l":0.5693591504,"c":0.5736471703,"v":477165.1210577654,"t":1716962400}
+{"o":0.5736471703,"h":0.5742328496,"l":0.56617929,"c":0.56617929,"v":540876.3881763527,"t":1716966000}
+{"o":0.56617929,"h":0.5668208185,"l":0.5574157344,"c":0.5601685588,"v":588716.0706654944,"t":1716969600}
+{"o":0.5601685588,"h":0.5624445335,"l":0.5555058399,"c":0.559816674,"v":465124.5464971043,"t":1716973200}
+{"o":0.559816674,"h":0.5641477771,"l":0.558687592,"c":0.5638550967,"v":403271.0832375563,"t":1716976800}
+{"o":0.5638550967,"h":0.564239048,"l":0.5575749736,"c":0.5577444633,"v":378567.7357695451,"t":1716980400}
+{"o":0.5577444633,"h":0.5608369295,"l":0.5541139059,"c":0.559509073,"v":504363.8146249764,"t":1716984000}
+{"o":0.559509073,"h":0.5630987014,"l":0.5563708838,"c":0.5592594867,"v":656077.7165502956,"t":1716987600}
+{"o":0.5592594867,"h":0.562198117,"l":0.5512263921,"c":0.5613022612,"v":683867.51810726,"t":1716991200}
+{"o":0.5613022612,"h":0.5629362983,"l":0.5577691936,"c":0.5588724806,"v":542816.3179197045,"t":1716994800}
+{"o":0.5588724806,"h":0.5692628336,"l":0.5555611417,"c":0.5683435881,"v":717032.637340873,"t":1716998400}
+{"o":0.5683435881,"h":0.5685946942,"l":0.5604294349,"c":0.5642934388,"v":661280.8442138484,"t":1717002000}
+{"o":0.5642934388,"h":0.5668376137,"l":0.5586170026,"c":0.5617796861,"v":585897.136549382,"t":1717005600}
+{"o":0.5617796861,"h":0.5681853286,"l":0.5610162915,"c":0.5613045742,"v":474921.676583337,"t":1717009200}
+{"o":0.5613045742,"h":0.5624111194,"l":0.5588891666,"c":0.5601122004,"v":464708.9788414778,"t":1717012800}
+{"o":0.5601122004,"h":0.5628225043,"l":0.5564084368,"c":0.5613799897,"v":579621.7069885532,"t":1717016400}
+{"o":0.5613799897,"h":0.5630247545,"l":0.5589994413,"c":0.56228859,"v":460477.3651413263,"t":1717020000}
+{"o":0.56228859,"h":0.562531542,"l":0.5569041104,"c":0.5576095831,"v":459946.7324209263,"t":1717023600}
+{"o":0.5576095831,"h":0.5611625522,"l":0.5564849818,"c":0.5572124589,"v":642228.2921264534,"t":1717027200}
+{"o":0.5572124589,"h":0.5589301135,"l":0.5560072851,"c":0.5580768603,"v":567268.8679397671,"t":1717030800}
+{"o":0.5580768603,"h":0.5664138238,"l":0.5578134849,"c":0.5632172594,"v":416028.1633942823,"t":1717034400}
+{"o":0.5632172594,"h":0.5643663856,"l":0.561210652,"c":0.5631961545,"v":339013.6842303451,"t":1717038000}
+{"o":0.5631961545,"h":0.5662651097,"l":0.5613692297,"c":0.5635883769,"v":347220.1065239969,"t":1717041600}
+{"o":0.5635883769,"h":0.5636143924,"l":0.5577087352,"c":0.5591349986,"v":374382.6241597364,"t":1717045200}
+{"o":0.5591349986,"h":0.5591391641,"l":0.5503500778,"c":0.5506048111,"v":548315.2014698004,"t":1717048800}
+{"o":0.5506048111,"h":0.5522784225,"l":0.5447095411,"c":0.5469604035,"v":552030.1273639337,"t":1717052400}
+{"o":0.5469604035,"h":0.5491258892,"l":0.5419800944,"c":0.5486536815,"v":476385.3988829487,"t":1717056000}
+{"o":0.5486536815,"h":0.5497878828,"l":0.5458176977,"c":0.5497590097,"v":350535.6505337653,"t":1717059600}
+{"o":0.5497590097,"h":0.5540862949,"l":0.5471245967,"c":0.552668515,"v":397870.8443032852,"t":1717063200}
+{"o":0.552668515,"h":0.5545169066,"l":0.5508044805,"c":0.5509480493,"v":373766.4402412153,"t":1717066800}
+{"o":0.5509480493,"h":0.5562235274,"l":0.5505082537,"c":0.555511196,"v":402419.8087822672,"t":1717070400}
+{"o":0.555511196,"h":0.5595207092,"l":0.5538691522,"c":0.5575258042,"v":506581.4239534184,"t":1717074000}
+{"o":0.5575258042,"h":0.5625699655,"l":0.5572000575,"c":0.5572000575,"v":499571.655607031,"t":1717077600}
+{"o":0.5572000575,"h":0.5602485218,"l":0.5550849359,"c":0.558584389,"v":487096.1472631437,"t":1717081200}
+{"o":0.558584389,"h":0.5634870201,"l":0.557719566,"c":0.5629946372,"v":539754.3171135589,"t":1717084800}
+{"o":0.5629946372,"h":0.572157149,"l":0.5616498061,"c":0.5686176124,"v":536636.1681515732,"t":1717088400}
+{"o":0.5686176124,"h":0.5698859753,"l":0.565196585,"c":0.5665238196,"v":472059.3728005576,"t":1717092000}
+{"o":0.5665238196,"h":0.5666040765,"l":0.5570236651,"c":0.5587151105,"v":463154.999444203,"t":1717095600}
+{"o":0.5587151105,"h":0.5587151105,"l":0.5513643752,"c":0.5549433369,"v":551543.5011942424,"t":1717099200}
+{"o":0.5549433369,"h":0.5553739163,"l":0.5497963758,"c":0.5533199669,"v":688725.6760591296,"t":1717102800}
+{"o":0.5533199669,"h":0.5544575054,"l":0.5518013415,"c":0.5544575054,"v":513619.4215890687,"t":1717106400}
+{"o":0.5544575054,"h":0.5559998421,"l":0.5532783106,"c":0.553525208,"v":444941.3674398527,"t":1717110000}
+{"o":0.553525208,"h":0.5539196542,"l":0.549177055,"c":0.5522876036,"v":433285.0906440957,"t":1717113600}
+{"o":0.5522876036,"h":0.555466374,"l":0.5511104246,"c":0.5512179795,"v":354981.4369034944,"t":1717117200}
+{"o":0.5512179795,"h":0.5555244018,"l":0.5512147733,"c":0.5539703261,"v":333599.0021749467,"t":1717120800}
+{"o":0.5539703261,"h":0.5554712476,"l":0.5532651324,"c":0.5548059153,"v":299637.7372481023,"t":1717124400}
+{"o":0.5548059153,"h":0.5561038624,"l":0.5535791299,"c":0.5541695659,"v":319798.718380475,"t":1717128000}
+{"o":0.5541695659,"h":0.5541760217,"l":0.5471955973,"c":0.5503158939,"v":377761.0561334004,"t":1717131600}
+{"o":0.5503158939,"h":0.5528868027,"l":0.5492439904,"c":0.5503578155,"v":283531.8795868108,"t":1717135200}
+{"o":0.5503578155,"h":0.5529368466,"l":0.5501867151,"c":0.5524456815,"v":258240.3128705029,"t":1717138800}
+{"o":0.5524456815,"h":0.5549267742,"l":0.5522154964,"c":0.5539802816,"v":268927.4861207698,"t":1717142400}
+{"o":0.5539802816,"h":0.554414315,"l":0.5508359452,"c":0.5533702532,"v":443222.7171733516,"t":1717146000}
+{"o":0.5533702532,"h":0.5560085068,"l":0.5527128694,"c":0.5555981549,"v":319674.3991582179,"t":1717149600}
+{"o":0.5555981549,"h":0.5601584034,"l":0.5550805613,"c":0.559324476,"v":320850.1142117006,"t":1717153200}
+{"o":0.559324476,"h":0.5666079848,"l":0.5584937037,"c":0.5621875266,"v":517505.0524229971,"t":1717156800}
+{"o":0.5621875266,"h":0.5652551809,"l":0.5547693187,"c":0.5552089409,"v":487930.1706213247,"t":1717160400}
+{"o":0.5552089409,"h":0.5552089409,"l":0.5493970812,"c":0.5523241047,"v":634313.0549206227,"t":1717164000}
+{"o":0.5523241047,"h":0.5532200878,"l":0.5460720927,"c":0.5461137244,"v":483517.6975166055,"t":1717167600}
+{"o":0.5461137244,"h":0.5497212469,"l":0.5433956713,"c":0.5492843378,"v":588336.1059926741,"t":1717171200}
+{"o":0.5492843378,"h":0.5507679529,"l":0.5481257388,"c":0.5503725545,"v":392348.394815911,"t":1717174800}
+{"o":0.5503725545,"h":0.5510144435,"l":0.5477904226,"c":0.5498429934,"v":341433.6502177633,"t":1717178400}
+{"o":0.5498429934,"h":0.5531220128,"l":0.5490512593,"c":0.5514303956,"v":399747.0478593303,"t":1717182000}
+{"o":0.5514303956,"h":0.5528208268,"l":0.550118809,"c":0.5521771445,"v":416800.7516183474,"t":1717185600}
+{"o":0.5521771445,"h":0.5534232315,"l":0.5514372135,"c":0.5516618937,"v":402638.0078147276,"t":1717189200}
+{"o":0.5516618937,"h":0.5525371819,"l":0.5505723293,"c":0.5509462052,"v":317007.1512909143,"t":1717192800}
+{"o":0.5509462052,"h":0.5511128479,"l":0.5471820324,"c":0.5488216622,"v":388296.2799840823,"t":1717196400}
+{"o":0.5488216622,"h":0.5537891129,"l":0.5488216622,"c":0.5530478709,"v":379700.9160300826,"t":1717200000}
+{"o":0.5530478709,"h":0.5538629643,"l":0.5511756081,"c":0.5528319883,"v":341883.5457760004,"t":1717203600}
+{"o":0.5528319883,"h":0.5554761386,"l":0.5525696132,"c":0.5554761386,"v":316333.9339301481,"t":1717207200}
+{"o":0.5554761386,"h":0.5561845349,"l":0.5536061584,"c":0.5540661015,"v":299235.5768574549,"t":1717210800}
+{"o":0.5540661015,"h":0.5550636642,"l":0.5526114212,"c":0.5547204786,"v":311489.5283976072,"t":1717214400}
+{"o":0.5547204786,"h":0.5548628251,"l":0.5528370482,"c":0.5539079722,"v":313092.5579566528,"t":1717218000}
+{"o":0.5539079722,"h":0.5542716818,"l":0.5530892774,"c":0.5540157263,"v":292523.5580578779,"t":1717221600}
+{"o":0.5540157263,"h":0.5543148521,"l":0.5519139245,"c":0.5528733165,"v":299595.681308733,"t":1717225200}
+{"o":0.5528733165,"h":0.5550122234,"l":0.5527020943,"c":0.554320772,"v":300160.9789945339,"t":1717228800}
+{"o":0.554320772,"h":0.5548000688,"l":0.5532270632,"c":0.5534098782,"v":273210.8442297212,"t":1717232400}
+{"o":0.5534098782,"h":0.5542647767,"l":0.5524271572,"c":0.5524371134,"v":244550.634710077,"t":1717236000}
+{"o":0.5524371134,"h":0.5534284164,"l":0.5520343821,"c":0.5534015428,"v":268823.7911723626,"t":1717239600}
+{"o":0.5534015428,"h":0.5547319763,"l":0.5528539224,"c":0.5530134236,"v":245933.9192164887,"t":1717243200}
+{"o":0.5530134236,"h":0.5547225421,"l":0.5529274644,"c":0.5540890014,"v":324093.2965878564,"t":1717246800}
+{"o":0.5540890014,"h":0.5557807843,"l":0.5535712603,"c":0.5551330104,"v":519405.0005172889,"t":1717250400}
+{"o":0.5551330104,"h":0.5567213165,"l":0.554567226,"c":0.554567226,"v":405388.5566629814,"t":1717254000}
+{"o":0.554567226,"h":0.5552237355,"l":0.5532708937,"c":0.5540920774,"v":374247.0382224679,"t":1717257600}
+{"o":0.5540920774,"h":0.5551027799,"l":0.5532220404,"c":0.5550210874,"v":391403.6952867469,"t":1717261200}
+{"o":0.5550210874,"h":0.555317126,"l":0.553772614,"c":0.5547263875,"v":389064.405875512,"t":1717264800}
+{"o":0.5547263875,"h":0.5555620458,"l":0.5539704933,"c":0.5549820601,"v":469799.3521991915,"t":1717268400}
+{"o":0.5549820601,"h":0.5560994283,"l":0.5540278379,"c":0.5546855689,"v":426843.9863103579,"t":1717272000}
+{"o":0.5546855689,"h":0.5548233484,"l":0.5529724917,"c":0.5534936978,"v":441371.3228989667,"t":1717275600}
+{"o":0.5534936978,"h":0.5543400556,"l":0.5523394482,"c":0.5527199058,"v":401930.8881886487,"t":1717279200}
+{"o":0.5527199058,"h":0.5533112112,"l":0.5491099977,"c":0.5507061598,"v":416759.4533875772,"t":1717282800}
+{"o":0.5507061598,"h":0.5531722759,"l":0.5500310157,"c":0.5527296197,"v":333194.0541607232,"t":1717286400}
+{"o":0.5527296197,"h":0.5539764816,"l":0.5515219591,"c":0.5516876553,"v":426618.5365620387,"t":1717290000}
+{"o":0.5516876553,"h":0.5527640326,"l":0.5485291965,"c":0.5496079493,"v":467145.9670046358,"t":1717293600}
+{"o":0.5496079493,"h":0.5512113953,"l":0.5491552728,"c":0.550848136,"v":399208.4091696605,"t":1717297200}
+{"o":0.550848136,"h":0.5512094708,"l":0.5494565656,"c":0.5499053795,"v":344714.2184453392,"t":1717300800}
+{"o":0.5499053795,"h":0.5511000966,"l":0.5499053795,"c":0.5504306904,"v":283611.6201311241,"t":1717304400}
+{"o":0.5504306904,"h":0.5521941692,"l":0.5503507251,"c":0.5510568281,"v":291298.6492993078,"t":1717308000}
+{"o":0.5510568281,"h":0.5513782454,"l":0.5467551143,"c":0.5470392206,"v":323597.5054657824,"t":1717311600}
+{"o":0.5470392206,"h":0.5487833929,"l":0.5466698611,"c":0.5477224338,"v":249761.2970018518,"t":1717315200}
+{"o":0.5477224338,"h":0.5483264129,"l":0.544227065,"c":0.5456331552,"v":315851.52344294,"t":1717318800}
+{"o":0.5456331552,"h":0.5460578811,"l":0.5434300778,"c":0.5456881066,"v":258167.129785316,"t":1717322400}
+{"o":0.5456881066,"h":0.551021366,"l":0.5442308964,"c":0.5506111239,"v":307612.9173192701,"t":1717326000}
+{"o":0.5506111239,"h":0.5512897111,"l":0.5467585698,"c":0.5470624178,"v":307156.9753788867,"t":1717329600}
+{"o":0.5470624178,"h":0.5500705378,"l":0.5457175039,"c":0.5491649666,"v":300100.8353424394,"t":1717333200}
+{"o":0.5491649666,"h":0.5501397157,"l":0.5462762786,"c":0.5490641921,"v":434316.9496748771,"t":1717336800}
+{"o":0.5490641921,"h":0.5491343279,"l":0.5464382541,"c":0.5476307409,"v":505215.0257516516,"t":1717340400}
+{"o":0.5476307409,"h":0.5481141579,"l":0.5437500635,"c":0.5452880835,"v":452344.6610434594,"t":1717344000}
+{"o":0.5452880835,"h":0.54531386,"l":0.5378894631,"c":0.5378894631,"v":470888.4794855536,"t":1717347600}
+{"o":0.5378894631,"h":0.5415467927,"l":0.5347381109,"c":0.540594492,"v":541097.5184860176,"t":1717351200}
+{"o":0.540594492,"h":0.5415636106,"l":0.5376941068,"c":0.5410173399,"v":425511.2331402377,"t":1717354800}
+{"o":0.5410173399,"h":0.5412478747,"l":0.5359155996,"c":0.5410305231,"v":427249.8397509778,"t":1717358400}
+{"o":0.5410305231,"h":0.541626003,"l":0.5391856149,"c":0.5391856149,"v":599897.2490057164,"t":1717362000}
+{"o":0.5391856149,"h":0.5422356836,"l":0.538754282,"c":0.541445846,"v":410476.374473982,"t":1717365600}
+{"o":0.541445846,"h":0.5426632615,"l":0.5408768357,"c":0.5408768357,"v":348847.4902370573,"t":1717369200}
+{"o":0.5408768357,"h":0.5420424263,"l":0.5360840385,"c":0.5386682526,"v":767653.3715931363,"t":1717372800}
+{"o":0.5386682526,"h":0.5466872093,"l":0.5385014707,"c":0.545629,"v":690241.7082569071,"t":1717376400}
+{"o":0.545629,"h":0.5476574769,"l":0.5433307957,"c":0.5440357765,"v":442529.0861215239,"t":1717380000}
+{"o":0.5440357765,"h":0.54444328,"l":0.5407722806,"c":0.542781177,"v":415105.627191045,"t":1717383600}
+{"o":0.542781177,"h":0.5442775311,"l":0.5396242042,"c":0.5429793285,"v":456775.9731995396,"t":1717387200}
+{"o":0.5429793285,"h":0.5477274708,"l":0.5429544601,"c":0.5459099611,"v":437125.5161000013,"t":1717390800}
+{"o":0.5459099611,"h":0.5495861483,"l":0.5448613059,"c":0.5485751009,"v":429066.9935292059,"t":1717394400}
+{"o":0.5485751009,"h":0.5497504428,"l":0.5459482791,"c":0.5483084293,"v":393245.1740097224,"t":1717398000}
+{"o":0.5483084293,"h":0.5535606655,"l":0.547842782,"c":0.5497257336,"v":431340.5256820207,"t":1717401600}
+{"o":0.5497257336,"h":0.5500676409,"l":0.5464825632,"c":0.5477784101,"v":340037.3250447389,"t":1717405200}
+{"o":0.5477784101,"h":0.5500160606,"l":0.5463336818,"c":0.5467933929,"v":373070.1952257201,"t":1717408800}
+{"o":0.5467933929,"h":0.5487296568,"l":0.5457275784,"c":0.5464795824,"v":371553.3883444267,"t":1717412400}
+{"o":0.5464795824,"h":0.5528257427,"l":0.5464795824,"c":0.5526734331,"v":436518.6259663201,"t":1717416000}
+{"o":0.5526734331,"h":0.5547706012,"l":0.551097792,"c":0.5514468587,"v":571068.6343963665,"t":1717419600}
+{"o":0.5514468587,"h":0.5527388629,"l":0.5408081576,"c":0.5419878466,"v":690643.6352480756,"t":1717423200}
+{"o":0.5419878466,"h":0.5480094381,"l":0.5416837656,"c":0.5464691576,"v":637487.5190998313,"t":1717426800}
+{"o":0.5464691576,"h":0.5469233175,"l":0.5426037227,"c":0.5446562994,"v":492997.0549781322,"t":1717430400}
+{"o":0.5446562994,"h":0.5501523057,"l":0.5429876889,"c":0.5480957069,"v":514183.4278307747,"t":1717434000}
+{"o":0.5480957069,"h":0.5510726066,"l":0.5470966108,"c":0.5509958359,"v":447822.0723426009,"t":1717437600}
+{"o":0.5509958359,"h":0.553670634,"l":0.5497929689,"c":0.553670634,"v":517487.6531235682,"t":1717441200}
+{"o":0.5802525458,"h":0.5871257224,"l":0.5689687122,"c":0.5802525458,"v":576831.4452435754,"t":1710244800}
+{"o":0.5802525458,"h":0.5824156695,"l":0.5725758087,"c":0.57631235,"v":585215.9898516474,"t":1710248400}
+{"o":0.57631235,"h":0.5825949832,"l":0.5673774942,"c":0.5715993527,"v":711903.8501160954,"t":1710252000}
+{"o":0.5715993527,"h":0.5822799284,"l":0.564979326,"c":0.5761943754,"v":808291.7255525037,"t":1710255600}
+{"o":0.5761943754,"h":0.5786558733,"l":0.5585307336,"c":0.5608862977,"v":894796.4497715706,"t":1710259200}
+{"o":0.5608862977,"h":0.5767105492,"l":0.4166690745,"c":0.565126236,"v":1311738.036547024,"t":1710262800}
+{"o":0.565126236,"h":0.5773486002,"l":0.5635958271,"c":0.5728826532,"v":587396.0187453832,"t":1710266400}
+{"o":0.5728826532,"h":0.575709914,"l":0.5500460614,"c":0.5751545216,"v":463689.6904060871,"t":1710270000}
+{"o":0.5751545216,"h":0.5752662192,"l":0.5664531665,"c":0.568958266,"v":667559.618862602,"t":1710273600}
+{"o":0.568958266,"h":0.5699935259,"l":0.5639366867,"c":0.5656259059,"v":480155.9150995055,"t":1710277200}
+{"o":0.5656259059,"h":0.5701859097,"l":0.5637376826,"c":0.5689409046,"v":433795.7917132039,"t":1710280800}
+{"o":0.5689409046,"h":0.5799204293,"l":0.5670891612,"c":0.5793148242,"v":437282.6539389849,"t":1710284400}
+{"o":0.5793148242,"h":0.5814284888,"l":0.5731232677,"c":0.5736524299,"v":490010.8515577398,"t":1710288000}
+{"o":0.5736524299,"h":0.5790381226,"l":0.5672923444,"c":0.5766282046,"v":552198.3318538432,"t":1710291600}
+{"o":0.5766282046,"h":0.5775212305,"l":0.5727067121,"c":0.5747951041,"v":357506.2448080452,"t":1710295200}
+{"o":0.5747951041,"h":0.5758604472,"l":0.5705333929,"c":0.5726848408,"v":356321.7499047002,"t":1710298800}
+{"o":0.5726848408,"h":0.5765184637,"l":0.5704609741,"c":0.5752440646,"v":338411.2143263583,"t":1710302400}
+{"o":0.5752440646,"h":0.587006207,"l":0.5729420408,"c":0.5817808558,"v":575339.2269290753,"t":1710306000}
+{"o":0.5817808558,"h":0.5865503444,"l":0.5808549467,"c":0.5848942471,"v":268233.2712793064,"t":1710309600}
+{"o":0.5848942471,"h":0.5865895949,"l":0.5766957285,"c":0.5784689617,"v":343992.9368358728,"t":1710313200}
+{"o":0.5784689617,"h":0.5874357826,"l":0.5773903977,"c":0.5845170535,"v":370096.3206471722,"t":1710316800}
+{"o":0.5845170535,"h":0.5872437843,"l":0.581273568,"c":0.5833749589,"v":295902.7739445415,"t":1710320400}
+{"o":0.5833749589,"h":0.5859881537,"l":0.5798117185,"c":0.5857047955,"v":324416.8039224151,"t":1710324000}
+{"o":0.5857047955,"h":0.5934488248,"l":0.5831712466,"c":0.5899627331,"v":346400.3957249392,"t":1710327600}
+{"o":0.5899627331,"h":0.6018860706,"l":0.5836249561,"c":0.5863990835,"v":444178.9061251834,"t":1710331200}
+{"o":0.5863990835,"h":0.5899449105,"l":0.5755961218,"c":0.5802947611,"v":520815.1772395439,"t":1710334800}
+{"o":0.5802947611,"h":0.595661468,"l":0.5792553634,"c":0.5951349704,"v":567139.1723865643,"t":1710338400}
+{"o":0.5951349704,"h":0.6121134386,"l":0.5912176591,"c":0.6034589334,"v":795906.7907654608,"t":1710342000}
+{"o":0.6034589334,"h":0.6074951223,"l":0.589956191,"c":0.6069121774,"v":745094.4603243,"t":1710345600}
+{"o":0.6069121774,"h":0.6127276615,"l":0.6039552617,"c":0.6107582441,"v":679688.7543085123,"t":1710349200}
+{"o":0.6107582441,"h":0.621436692,"l":0.6084213181,"c":0.6186506114,"v":636650.7291766945,"t":1710352800}
+{"o":0.6186506114,"h":0.6211978274,"l":0.6121634587,"c":0.6180501722,"v":523182.3048665748,"t":1710356400}
+{"o":0.6180501722,"h":0.622021196,"l":0.5977034385,"c":0.6130725955,"v":515883.0131310647,"t":1710360000}
+{"o":0.6130725955,"h":0.6468913498,"l":0.6117123898,"c":0.6339955573,"v":687667.6542300456,"t":1710363600}
+{"o":0.6339955573,"h":0.6358030528,"l":0.6121841067,"c":0.6269537099,"v":690764.6221530021,"t":1710367200}
+{"o":0.6269537099,"h":0.6348951113,"l":0.6245762498,"c":0.6285298401,"v":511260.9756710138,"t":1710370800}
+{"o":0.6285298401,"h":0.6497578888,"l":0.6252454665,"c":0.6436801971,"v":658453.1287319491,"t":1710374400}
+{"o":0.6436801971,"h":0.647838152,"l":0.6292029565,"c":0.638548545,"v":653943.7588887117,"t":1710378000}
+{"o":0.638548545,"h":0.6460575304,"l":0.5910743124,"c":0.6359641158,"v":629596.5419333003,"t":1710381600}
+{"o":0.6359641158,"h":0.6462241629,"l":0.632037051,"c":0.6429308818,"v":605251.711557645,"t":1710385200}
+{"o":0.6429308818,"h":0.6429308818,"l":0.6362043773,"c":0.6386520118,"v":484141.3927305382,"t":1710388800}
+{"o":0.6386520118,"h":0.6471412991,"l":0.6339790895,"c":0.6396660711,"v":513217.9880899508,"t":1710392400}
+{"o":0.6396660711,"h":0.653574411,"l":0.6379699496,"c":0.6486727745,"v":527958.7071710653,"t":1710396000}
+{"o":0.6486727745,"h":0.6520340953,"l":0.6395402415,"c":0.6459035219,"v":509588.1959115748,"t":1710399600}
+{"o":0.6459035219,"h":0.649918907,"l":0.6447164286,"c":0.6492596429,"v":518407.2566206808,"t":1710403200}
+{"o":0.6492596429,"h":0.6711581348,"l":0.6479712909,"c":0.6609478269,"v":677946.8436213429,"t":1710406800}
+{"o":0.6609478269,"h":0.6688839521,"l":0.6337409542,"c":0.6641388682,"v":740483.6547850412,"t":1710410400}
+{"o":0.6641388682,"h":0.6656809157,"l":0.6462582601,"c":0.6640730844,"v":670932.0269080495,"t":1710414000}
+{"o":0.6640730844,"h":0.6668260784,"l":0.6499269638,"c":0.6603918014,"v":623651.3904310714,"t":1710417600}
+{"o":0.6603918014,"h":0.662256306,"l":0.6147649119,"c":0.6376892078,"v":923608.6340091126,"t":1710421200}
+{"o":0.6376892078,"h":0.6561546164,"l":0.6351176165,"c":0.6463916114,"v":942148.8872367739,"t":1710424800}
+{"o":0.6463916114,"h":0.6593365772,"l":0.6322171809,"c":0.6417690921,"v":1115801.2472163432,"t":1710428400}
+{"o":0.6417690921,"h":0.661611435,"l":0.6284359179,"c":0.6497624177,"v":1086616.4173447411,"t":1710432000}
+{"o":0.6497624177,"h":0.6569960123,"l":0.6420699584,"c":0.6428979668,"v":796983.8786758976,"t":1710435600}
+{"o":0.6428979668,"h":0.6443912467,"l":0.6212502531,"c":0.6322555324,"v":836894.8168180292,"t":1710439200}
+{"o":0.6322555324,"h":0.6419209332,"l":0.6107306605,"c":0.621864833,"v":1159190.3490875922,"t":1710442800}
+{"o":0.621864833,"h":0.6481738645,"l":0.6210929119,"c":0.6449239877,"v":731077.5022154675,"t":1710446400}
+{"o":0.6449239877,"h":0.6516146504,"l":0.6416695699,"c":0.6475785963,"v":572212.2952224625,"t":1710450000}
+{"o":0.6475785963,"h":0.6660283385,"l":0.6475587461,"c":0.6615862327,"v":722860.4354238115,"t":1710453600}
+{"o":0.6615862327,"h":0.6833646175,"l":0.6609864238,"c":0.6746065873,"v":678287.3176929227,"t":1710457200}
+{"o":0.6746065873,"h":0.6887089084,"l":0.6746065873,"c":0.6887089084,"v":750346.2511375337,"t":1710460800}
+{"o":0.6887089084,"h":0.7095627823,"l":0.6887089084,"c":0.7044633965,"v":947727.0353153372,"t":1710464400}
+{"o":0.7044633965,"h":0.7111011039,"l":0.6731872091,"c":0.6876256422,"v":1235718.7734081619,"t":1710468000}
+{"o":0.6876256422,"h":0.697630132,"l":0.6539846095,"c":0.6744680805,"v":1555558.949822363,"t":1710471600}
+{"o":0.6744680805,"h":0.6877882811,"l":0.659639519,"c":0.6642017768,"v":1234046.6366234801,"t":1710475200}
+{"o":0.6642017768,"h":0.6850375087,"l":0.6621141258,"c":0.6676640638,"v":1062481.2092934276,"t":1710478800}
+{"o":0.6676640638,"h":0.6969674403,"l":0.6641118843,"c":0.6869761239,"v":1063076.5206620323,"t":1710482400}
+{"o":0.6869761239,"h":0.6886871563,"l":0.6629559575,"c":0.6746112077,"v":782077.3198151514,"t":1710486000}
+{"o":0.6746112077,"h":0.6788695186,"l":0.6405150494,"c":0.6411359795,"v":1282539.6801984503,"t":1710489600}
+{"o":0.6411359795,"h":0.667108003,"l":0.6311590775,"c":0.6637587836,"v":1661394.2274254053,"t":1710493200}
+{"o":0.6637587836,"h":0.6637587836,"l":0.6500325636,"c":0.6513390787,"v":1023700.1454514032,"t":1710496800}
+{"o":0.6513390787,"h":0.6543050544,"l":0.636482022,"c":0.6509242536,"v":1015091.9113312308,"t":1710500400}
+{"o":0.6509242536,"h":0.664130024,"l":0.6446256424,"c":0.6597006905,"v":1076331.7205563788,"t":1710504000}
+{"o":0.6597006905,"h":0.7063449029,"l":0.6580232274,"c":0.6980341897,"v":1263109.4234717391,"t":1710507600}
+{"o":0.6980341897,"h":0.7026956476,"l":0.6850218638,"c":0.6986775235,"v":1239439.4516119978,"t":1710511200}
+{"o":0.6986775235,"h":0.7084262545,"l":0.6842861973,"c":0.6967817437,"v":1441675.4993229024,"t":1710514800}
+{"o":0.6967817437,"h":0.7049179479,"l":0.6831703226,"c":0.6950145958,"v":1434364.1502245907,"t":1710518400}
+{"o":0.6950145958,"h":0.7014753049,"l":0.6872675374,"c":0.6951874658,"v":966830.1726899781,"t":1710522000}
+{"o":0.6951874658,"h":0.7212518649,"l":0.6914414872,"c":0.7163188104,"v":1064248.1377553514,"t":1710525600}
+{"o":0.7163188104,"h":0.7245834492,"l":0.6981914008,"c":0.7016157798,"v":1089933.2709853114,"t":1710529200}
+{"o":0.7016157798,"h":0.7032107081,"l":0.6722364211,"c":0.677772829,"v":1187167.1266332027,"t":1710532800}
+{"o":0.677772829,"h":0.6887710117,"l":0.6754250386,"c":0.6871568417,"v":682832.7330347263,"t":1710536400}
+{"o":0.6871568417,"h":0.7056988563,"l":0.6845184126,"c":0.7056988563,"v":658036.3233385812,"t":1710540000}
+{"o":0.7056988563,"h":0.711262977,"l":0.6975081508,"c":0.704541754,"v":793198.3836350087,"t":1710543600}
+{"o":0.704541754,"h":0.7076518531,"l":0.6918240365,"c":0.6947232024,"v":756328.9526505619,"t":1710547200}
+{"o":0.6947232024,"h":0.7152704303,"l":0.6920669659,"c":0.7094893851,"v":865407.3192427534,"t":1710550800}
+{"o":0.7094893851,"h":0.7145352424,"l":0.7032224477,"c":0.7138286618,"v":838872.4948848005,"t":1710554400}
+{"o":0.7138286618,"h":0.7250713986,"l":0.710726547,"c":0.7194455769,"v":1120986.4416221743,"t":1710558000}
+{"o":0.7194455769,"h":0.7286539044,"l":0.7140860182,"c":0.7209000961,"v":1041493.5013303141,"t":1710561600}
+{"o":0.7209000961,"h":0.7397024221,"l":0.7107210556,"c":0.7369515625,"v":1351933.7329305103,"t":1710565200}
+{"o":0.7369515625,"h":0.7374450405,"l":0.7233555505,"c":0.7283418133,"v":959295.5506303959,"t":1710568800}
+{"o":0.7283418133,"h":0.7426920899,"l":0.7264232675,"c":0.7397991316,"v":1026620.6261418845,"t":1710572400}
+{"o":0.7397991316,"h":0.7445044339,"l":0.7339237764,"c":0.7353592668,"v":712614.4777704858,"t":1710576000}
+{"o":0.7353592668,"h":0.7466660645,"l":0.734070097,"c":0.7445609465,"v":1072791.4804636911,"t":1710579600}
+{"o":0.7445609465,"h":0.7593753156,"l":0.7407426557,"c":0.7506842744,"v":1254375.4837577387,"t":1710583200}
+{"o":0.7506842744,"h":0.756510475,"l":0.7278868184,"c":0.7391770265,"v":1516020.0318176763,"t":1710586800}
+{"o":0.7391770265,"h":0.746404253,"l":0.7207858926,"c":0.732033023,"v":1464470.777413466,"t":1710590400}
+{"o":0.732033023,"h":0.7425858023,"l":0.7241819655,"c":0.7244386458,"v":1204559.2236896909,"t":1710594000}
+{"o":0.7244386458,"h":0.7334530169,"l":0.7207929623,"c":0.731132129,"v":1286319.857225846,"t":1710597600}
+{"o":0.731132129,"h":0.7516761247,"l":0.7251282309,"c":0.7481741115,"v":1188344.6121583204,"t":1710601200}
+{"o":0.7481741115,"h":0.7500093714,"l":0.7332328708,"c":0.7393185173,"v":1290178.2944459256,"t":1710604800}
+{"o":0.7393185173,"h":0.7416448019,"l":0.7068089918,"c":0.7220067767,"v":1527790.3718531013,"t":1710608400}
+{"o":0.7220067767,"h":0.7261471337,"l":0.681929966,"c":0.7013155409,"v":1666440.4399746852,"t":1710612000}
+{"o":0.7013155409,"h":0.7136883096,"l":0.6849386678,"c":0.6899568544,"v":1057492.0411915472,"t":1710615600}
+{"o":0.6899568544,"h":0.712569733,"l":0.6794693541,"c":0.7013204286,"v":906296.813194226,"t":1710619200}
+{"o":0.7013204286,"h":0.7072626066,"l":0.6770866169,"c":0.6915356215,"v":993699.0925024832,"t":1710622800}
+{"o":0.6915356215,"h":0.7046054328,"l":0.6696652483,"c":0.6939279174,"v":874612.3985286055,"t":1710626400}
+{"o":0.6939279174,"h":0.7058774817,"l":0.678986649,"c":0.698016354,"v":1159998.7584841934,"t":1710630000}
+{"o":0.698016354,"h":0.7263205587,"l":0.6965115589,"c":0.6989380775,"v":991775.4983417386,"t":1710633600}
+{"o":0.6989380775,"h":0.7166062136,"l":0.6987014826,"c":0.7162834076,"v":720744.0128839369,"t":1710637200}
+{"o":0.7162834076,"h":0.7213003162,"l":0.7057333161,"c":0.7187710115,"v":786132.5688652333,"t":1710640800}
+{"o":0.7187710115,"h":0.7202701377,"l":0.7048302392,"c":0.7148377043,"v":901127.640598295,"t":1710644400}
+{"o":0.7148377043,"h":0.7164064516,"l":0.7003805529,"c":0.705055483,"v":984940.7523112305,"t":1710648000}
+{"o":0.705055483,"h":0.7212467245,"l":0.7010352988,"c":0.7201630742,"v":1345594.5233993202,"t":1710651600}
+{"o":0.7201630742,"h":0.7290462929,"l":0.7012014213,"c":0.7018165406,"v":1801971.3644683107,"t":1710655200}
+{"o":0.7018165406,"h":0.70670279,"l":0.6845627372,"c":0.6973911258,"v":1805657.1571022091,"t":1710658800}
+{"o":0.6973911258,"h":0.7200315719,"l":0.6889686993,"c":0.7149358526,"v":1228661.1813016022,"t":1710662400}
+{"o":0.7149358526,"h":0.7195448892,"l":0.7084388475,"c":0.7120101346,"v":909777.918145014,"t":1710666000}
+{"o":0.7120101346,"h":0.7439108932,"l":0.7119501941,"c":0.7402002741,"v":962500.706418558,"t":1710669600}
+{"o":0.7402002741,"h":0.7425843294,"l":0.7328302475,"c":0.7348784841,"v":870649.0126360357,"t":1710673200}
+{"o":0.7348784841,"h":0.749588759,"l":0.7221539309,"c":0.7269058074,"v":1261674.9492819633,"t":1710676800}
+{"o":0.7269058074,"h":0.7403343596,"l":0.7245884122,"c":0.7399205596,"v":981556.9286590923,"t":1710680400}
+{"o":0.7399205596,"h":0.7402033216,"l":0.7297839416,"c":0.7376715138,"v":898104.6493982773,"t":1710684000}
+{"o":0.7376715138,"h":0.7513487678,"l":0.7305115845,"c":0.7497597668,"v":839305.2712214023,"t":1710687600}
+{"o":0.7497597668,"h":0.7522269832,"l":0.7356347669,"c":0.7404496924,"v":768975.6131966382,"t":1710691200}
+{"o":0.7404496924,"h":0.7514488055,"l":0.7374070264,"c":0.7507972861,"v":692371.5649790858,"t":1710694800}
+{"o":0.7507972861,"h":0.7597211296,"l":0.7442368343,"c":0.7480291744,"v":812166.5985191189,"t":1710698400}
+{"o":0.7480291744,"h":0.7542706024,"l":0.746052487,"c":0.7506227546,"v":601916.4549758784,"t":1710702000}
+{"o":0.7506227546,"h":0.7590480993,"l":0.7474761464,"c":0.7545168446,"v":668063.1550127338,"t":1710705600}
+{"o":0.7545168446,"h":0.7604708188,"l":0.7517938455,"c":0.7541382062,"v":609476.3294992066,"t":1710709200}
+{"o":0.7541382062,"h":0.7830298302,"l":0.7517435504,"c":0.769909823,"v":816189.8079290998,"t":1710712800}
+{"o":0.769909823,"h":0.7805081878,"l":0.7600176793,"c":0.7729125239,"v":1073172.8427689029,"t":1710716400}
+{"o":0.7729125239,"h":0.7738252396,"l":0.7431184013,"c":0.750755044,"v":789788.1639312732,"t":1710720000}
+{"o":0.750755044,"h":0.7667880432,"l":0.7427462724,"c":0.7629033177,"v":712322.3843982281,"t":1710723600}
+{"o":0.7629033177,"h":0.7820482652,"l":0.7596963415,"c":0.7776758543,"v":650388.5291081815,"t":1710727200}
+{"o":0.7776758543,"h":0.787489395,"l":0.7742895145,"c":0.780810483,"v":796900.0810189919,"t":1710730800}
+{"o":0.780810483,"h":0.7854803305,"l":0.7695024972,"c":0.7782420956,"v":721043.1352079588,"t":1710734400}
+{"o":0.7782420956,"h":0.78448936,"l":0.7730288366,"c":0.7799372614,"v":679368.6329557714,"t":1710738000}
+{"o":0.7799372614,"h":0.783082694,"l":0.7706506798,"c":0.7716956157,"v":553093.5556524626,"t":1710741600}
+{"o":0.7716956157,"h":0.7813073499,"l":0.7576479968,"c":0.7783144727,"v":1387473.1868946529,"t":1710745200}
+{"o":0.7783144727,"h":0.7810401386,"l":0.7610706316,"c":0.7772643461,"v":2462795.5334035805,"t":1710748800}
+{"o":0.7772643461,"h":0.7975238945,"l":0.7667712545,"c":0.7938241669,"v":2974229.0219793753,"t":1710752400}
+{"o":0.7938241669,"h":0.8120312967,"l":0.791654621,"c":0.8003217827,"v":3669253.7085433099,"t":1710756000}
+{"o":0.8003217827,"h":0.8020216459,"l":0.7871519216,"c":0.7981961607,"v":2479465.568923383,"t":1710759600}
+{"o":0.7981961607,"h":0.8014506319,"l":0.7875294863,"c":0.8002201687,"v":1764218.4759631867,"t":1710763200}
+{"o":0.8002201687,"h":0.8095878151,"l":0.7729917115,"c":0.7849508838,"v":1833384.7410095187,"t":1710766800}
+{"o":0.7849508838,"h":0.8296314856,"l":0.7603314631,"c":0.7692083503,"v":1573011.7073878238,"t":1710770400}
+{"o":0.7692083503,"h":0.7814628008,"l":0.7227270432,"c":0.7806339311,"v":1325990.7262531882,"t":1710774000}
+{"o":0.7806339311,"h":0.8695647001,"l":0.7497120823,"c":0.7644937434,"v":1403785.0268847116,"t":1710777600}
+{"o":0.7644937434,"h":0.7755578832,"l":0.7491438767,"c":0.7577877696,"v":1418415.627074166,"t":1710781200}
+{"o":0.7577877696,"h":0.7674102022,"l":0.7539614241,"c":0.7633947028,"v":852048.6275664879,"t":1710784800}
+{"o":0.7633947028,"h":0.7715969685,"l":0.7564069718,"c":0.7599786516,"v":711070.3127070972,"t":1710788400}
+{"o":0.7599786516,"h":0.7752127048,"l":0.7599786516,"c":0.7677181351,"v":642338.8635003632,"t":1710792000}
+{"o":0.7677181351,"h":0.7852175794,"l":0.7650211851,"c":0.7734203912,"v":786127.9845504642,"t":1710795600}
+{"o":0.7734203912,"h":0.7777417967,"l":0.7543455345,"c":0.7591062924,"v":1366820.6260094563,"t":1710799200}
+{"o":0.7591062924,"h":0.7663555893,"l":0.7482636551,"c":0.7512236853,"v":1126042.7845711182,"t":1710802800}
+{"o":0.7512236853,"h":0.7642431441,"l":0.7392518968,"c":0.7431049193,"v":1528959.5097281646,"t":1710806400}
+{"o":0.7431049193,"h":0.7455744727,"l":0.707501904,"c":0.7202193114,"v":2070014.4052499866,"t":1710810000}
+{"o":0.7202193114,"h":0.7324953642,"l":0.6966801995,"c":0.7036842,"v":1313385.5681587197,"t":1710813600}
+{"o":0.7036842,"h":0.7136318161,"l":0.6860322273,"c":0.7067884534,"v":1253867.5274014361,"t":1710817200}
+{"o":0.7067884534,"h":0.730768432,"l":0.703495557,"c":0.7153150305,"v":1929075.9734468099,"t":1710820800}
+{"o":0.7153150305,"h":0.7247286788,"l":0.7015928994,"c":0.7111793747,"v":2283445.2220813427,"t":1710824400}
+{"o":0.7111793747,"h":0.7215939713,"l":0.6919702582,"c":0.7056909248,"v":1406898.6414693482,"t":1710828000}
+{"o":0.7056909248,"h":0.716955122,"l":0.6846829711,"c":0.7133661993,"v":1567829.3909320389,"t":1710831600}
+{"o":0.7133661993,"h":0.7144359797,"l":0.6550465639,"c":0.6738538456,"v":1353468.0081256733,"t":1710835200}
+{"o":0.6738538456,"h":0.6919879149,"l":0.6563662148,"c":0.6874180044,"v":1317696.0389970355,"t":1710838800}
+{"o":0.6874180044,"h":0.6889083492,"l":0.66089629,"c":0.6728505094,"v":995781.1085462508,"t":1710842400}
+{"o":0.6728505094,"h":0.6859255415,"l":0.6515299552,"c":0.681602916,"v":1237519.6412636382,"t":1710846000}
+{"o":0.681602916,"h":0.7246563198,"l":0.6790706453,"c":0.701974529,"v":1210239.7661357392,"t":1710849600}
+{"o":0.701974529,"h":0.7049717494,"l":0.6884809243,"c":0.6959672851,"v":917942.3820741206,"t":1710853200}
+{"o":0.6959672851,"h":0.696895776,"l":0.678244872,"c":0.6869336099,"v":845336.1690586904,"t":1710856800}
+{"o":0.6869336099,"h":0.7074702454,"l":0.6698288435,"c":0.7010272016,"v":1034016.498378701,"t":1710860400}
+{"o":0.7010272016,"h":0.7140193556,"l":0.6955123641,"c":0.7055399351,"v":1154417.7925811517,"t":1710864000}
+{"o":0.7055399351,"h":0.7156534386,"l":0.6972142828,"c":0.7031375368,"v":954030.1212898537,"t":1710867600}
+{"o":0.7031375368,"h":0.704331958,"l":0.6878500815,"c":0.6953545898,"v":653937.9874887414,"t":1710871200}
+{"o":0.6953545898,"h":0.7075854389,"l":0.6901214577,"c":0.6964079772,"v":725209.1584181702,"t":1710874800}
+{"o":0.6964079772,"h":0.6993982221,"l":0.6656314163,"c":0.6711313754,"v":899256.1277369519,"t":1710878400}
+{"o":0.6711313754,"h":0.6737012096,"l":0.6537555661,"c":0.6627525768,"v":747858.9533629199,"t":1710882000}
+{"o":0.6627525768,"h":0.6649367392,"l":0.6286101824,"c":0.6489231197,"v":1598058.2464201266,"t":1710885600}
+{"o":0.6489231197,"h":0.659197381,"l":0.6246901286,"c":0.6511003494,"v":1241209.4523673123,"t":1710889200}
+{"o":0.6511003494,"h":0.6767828526,"l":0.6500437208,"c":0.6750494434,"v":1185689.1852417237,"t":1710892800}
+{"o":0.6750494434,"h":0.6754445656,"l":0.65195385,"c":0.6575561204,"v":968334.4587191873,"t":1710896400}
+{"o":0.6575561204,"h":0.6719335022,"l":0.6557909033,"c":0.6671601943,"v":625893.617910036,"t":1710900000}
+{"o":0.6671601943,"h":0.6781121832,"l":0.6491784711,"c":0.6509575982,"v":803172.9128041513,"t":1710903600}
+{"o":0.6509575982,"h":0.656387018,"l":0.6378806053,"c":0.6418155142,"v":877472.3805270307,"t":1710907200}
+{"o":0.6418155142,"h":0.6445559144,"l":0.6181194371,"c":0.6366589678,"v":925689.8755736776,"t":1710910800}
+{"o":0.6366589678,"h":0.6471808777,"l":0.6335973238,"c":0.6432225531,"v":565027.5626793602,"t":1710914400}
+{"o":0.6432225531,"h":0.6705818385,"l":0.6415207257,"c":0.66460129,"v":671382.2626461835,"t":1710918000}
+{"o":0.66460129,"h":0.6834257589,"l":0.6489354665,"c":0.6555922907,"v":576861.367322796,"t":1710921600}
+{"o":0.6555922907,"h":0.6633626165,"l":0.6541295642,"c":0.6569856065,"v":494217.4482786733,"t":1710925200}
+{"o":0.6569856065,"h":0.6605524502,"l":0.6495847621,"c":0.6575217578,"v":449790.9193428882,"t":1710928800}
+{"o":0.6575217578,"h":0.6715620306,"l":0.6531821593,"c":0.6595076322,"v":525412.3599486424,"t":1710932400}
+{"o":0.6595076322,"h":0.6779931806,"l":0.655102688,"c":0.6716838121,"v":1070806.6872523478,"t":1710936000}
+{"o":0.6716838121,"h":0.6716838121,"l":0.657742376,"c":0.6597766371,"v":1043835.8565544868,"t":1710939600}
+{"o":0.6597766371,"h":0.6733495952,"l":0.6573861672,"c":0.6708506366,"v":804940.5321443353,"t":1710943200}
+{"o":0.6708506366,"h":0.676078877,"l":0.6517414527,"c":0.6540644092,"v":972157.3278797553,"t":1710946800}
+{"o":0.6540644092,"h":0.6606782968,"l":0.634315095,"c":0.644064313,"v":1078545.9916118467,"t":1710950400}
+{"o":0.644064313,"h":0.6663251761,"l":0.639447653,"c":0.6600144142,"v":860643.0841028152,"t":1710954000}
+{"o":0.6600144142,"h":0.7074233011,"l":0.6597638083,"c":0.7051304232,"v":1221379.0409702186,"t":1710957600}
+{"o":0.7051304232,"h":0.7073436208,"l":0.6951575847,"c":0.7000192488,"v":1035951.762699952,"t":1710961200}
+{"o":0.7000192488,"h":0.7233012736,"l":0.696932455,"c":0.7159355475,"v":922724.2186482106,"t":1710964800}
+{"o":0.7159355475,"h":0.7288887664,"l":0.7083310107,"c":0.728392077,"v":590161.6755350468,"t":1710968400}
+{"o":0.728392077,"h":0.7412842796,"l":0.7119655027,"c":0.7283126472,"v":706037.4026352948,"t":1710972000}
+{"o":0.7283126472,"h":0.7459577451,"l":0.7249063448,"c":0.7355265402,"v":797969.2532725714,"t":1710975600}
+{"o":0.7355265402,"h":0.7515287329,"l":0.7258723796,"c":0.7398987699,"v":917794.0782689636,"t":1710979200}
+{"o":0.7398987699,"h":0.7437143102,"l":0.7309786985,"c":0.734892108,"v":704193.4774520599,"t":1710982800}
+{"o":0.734892108,"h":0.7404506941,"l":0.7321315687,"c":0.7363974405,"v":589188.7009652738,"t":1710986400}
+{"o":0.7363974405,"h":0.7457795411,"l":0.7270466695,"c":0.7297523419,"v":679638.8389740695,"t":1710990000}
+{"o":0.7297523419,"h":0.7338131077,"l":0.7190711109,"c":0.7228079185,"v":522435.0058877915,"t":1710993600}
+{"o":0.7228079185,"h":0.7272457249,"l":0.7086858011,"c":0.7251053136,"v":618028.016294899,"t":1710997200}
+{"o":0.7251053136,"h":0.73768505,"l":0.7237170304,"c":0.7308617884,"v":1179938.8352654176,"t":1711000800}
+{"o":0.7308617884,"h":0.7355137078,"l":0.7221221557,"c":0.7237938841,"v":1197008.8964414552,"t":1711004400}
+{"o":0.7237938841,"h":0.7345226622,"l":0.7206192493,"c":0.7207827027,"v":699246.4535000045,"t":1711008000}
+{"o":0.7207827027,"h":0.7281954578,"l":0.7144484607,"c":0.7191717166,"v":582555.7585293668,"t":1711011600}
+{"o":0.7191717166,"h":0.7283949058,"l":0.7165092744,"c":0.7251740341,"v":866370.1985973275,"t":1711015200}
+{"o":0.7251740341,"h":0.7328068972,"l":0.7188906325,"c":0.7245286738,"v":775948.9346248016,"t":1711018800}
+{"o":0.7245286738,"h":0.7333942758,"l":0.7232138973,"c":0.7272907237,"v":657709.0586729002,"t":1711022400}
+{"o":0.7272907237,"h":0.7338876339,"l":0.7177987403,"c":0.7179346279,"v":735565.0134502454,"t":1711026000}
+{"o":0.7179346279,"h":0.7310699258,"l":0.7152158249,"c":0.7205974201,"v":808342.8568629618,"t":1711029600}
+{"o":0.7205974201,"h":0.7217221651,"l":0.7045296705,"c":0.7104733793,"v":823977.1203419162,"t":1711033200}
+{"o":0.7104733793,"h":0.7179609319,"l":0.7029940277,"c":0.715126023,"v":697893.438267466,"t":1711036800}
+{"o":0.715126023,"h":0.7207919172,"l":0.6910935724,"c":0.6943226934,"v":642705.2459028816,"t":1711040400}
+{"o":0.6943226934,"h":0.6975953138,"l":0.6794373227,"c":0.6847145099,"v":697789.0557575841,"t":1711044000}
+{"o":0.6847145099,"h":0.687795108,"l":0.678493812,"c":0.6824091864,"v":446912.7155667199,"t":1711047600}
+{"o":0.6824091864,"h":0.6980437967,"l":0.6735266493,"c":0.6883358246,"v":558566.7149272591,"t":1711051200}
+{"o":0.6883358246,"h":0.6908160115,"l":0.6804466626,"c":0.6895782774,"v":347387.7279962667,"t":1711054800}
+{"o":0.6895782774,"h":0.6957749343,"l":0.6830450112,"c":0.6836448134,"v":406436.4029910705,"t":1711058400}
+{"o":0.6836448134,"h":0.6900165199,"l":0.6826171306,"c":0.6884195568,"v":378941.5203208042,"t":1711062000}
+{"o":0.6884195568,"h":0.6974274484,"l":0.6816599216,"c":0.6862237155,"v":682827.149699913,"t":1711065600}
+{"o":0.6862237155,"h":0.6890448799,"l":0.6685858016,"c":0.6692195909,"v":598353.163478712,"t":1711069200}
+{"o":0.6692195909,"h":0.6755455819,"l":0.6675082662,"c":0.6746607965,"v":542076.0707321601,"t":1711072800}
+{"o":0.6746607965,"h":0.6897983639,"l":0.6746607965,"c":0.6863877786,"v":613841.2944762419,"t":1711076400}
+{"o":0.6863877786,"h":0.6900514613,"l":0.6806752666,"c":0.6875249287,"v":622497.2970592389,"t":1711080000}
+{"o":0.6875249287,"h":0.6913097247,"l":0.681182985,"c":0.6888223724,"v":527029.9927587898,"t":1711083600}
+{"o":0.6888223724,"h":0.6934337717,"l":0.6854611377,"c":0.6914716446,"v":562832.8621040612,"t":1711087200}
+{"o":0.6914716446,"h":0.6924372316,"l":0.6838057895,"c":0.6864287536,"v":470457.7723953145,"t":1711090800}
+{"o":0.6864287536,"h":0.6909613257,"l":0.6776266721,"c":0.6796451504,"v":410768.7465111128,"t":1711094400}
+{"o":0.6796451504,"h":0.6834890569,"l":0.6742299384,"c":0.6754762182,"v":398298.5409051873,"t":1711098000}
+{"o":0.6754762182,"h":0.678043438,"l":0.6675223568,"c":0.6690546054,"v":539291.7081062258,"t":1711101600}
+{"o":0.6690546054,"h":0.6728117483,"l":0.6582440327,"c":0.6596230665,"v":638647.0698300665,"t":1711105200}
+{"o":0.6596230665,"h":0.6669603483,"l":0.6562121919,"c":0.6632043155,"v":623099.6242452684,"t":1711108800}
+{"o":0.6632043155,"h":0.6663982357,"l":0.6447694065,"c":0.6477412152,"v":729670.8964002097,"t":1711112400}
+{"o":0.6477412152,"h":0.6526882824,"l":0.6428527922,"c":0.6459229212,"v":736295.6001494561,"t":1711116000}
+{"o":0.6459229212,"h":0.6643556268,"l":0.6455169501,"c":0.6585177324,"v":725847.3038488809,"t":1711119600}
+{"o":0.6585177324,"h":0.6585230005,"l":0.6458466713,"c":0.6536613642,"v":805404.132340492,"t":1711123200}
+{"o":0.6536613642,"h":0.6622548102,"l":0.6515543411,"c":0.662145668,"v":560973.789767233,"t":1711126800}
+{"o":0.662145668,"h":0.6642755955,"l":0.6566000582,"c":0.6604544815,"v":463463.4601832938,"t":1711130400}
+{"o":0.6604544815,"h":0.6721965058,"l":0.65580236,"c":0.6631952374,"v":385960.9657288748,"t":1711134000}
+{"o":0.6631952374,"h":0.665542732,"l":0.6537144566,"c":0.6563189858,"v":422704.5711825365,"t":1711137600}
+{"o":0.6563189858,"h":0.6573828277,"l":0.6435267613,"c":0.6530691172,"v":570419.9576693604,"t":1711141200}
+{"o":0.6530691172,"h":0.655451722,"l":0.644607337,"c":0.6531323917,"v":406267.3564708353,"t":1711144800}
+{"o":0.6531323917,"h":0.6716656641,"l":0.6521004497,"c":0.6710062828,"v":452619.3735811998,"t":1711148400}
+{"o":0.6710062828,"h":0.6724964078,"l":0.6655651789,"c":0.6663563468,"v":389877.2594826409,"t":1711152000}
+{"o":0.6663563468,"h":0.6830255175,"l":0.6658680881,"c":0.6776685671,"v":474863.1385257517,"t":1711155600}
+{"o":0.6776685671,"h":0.6787580049,"l":0.6678166481,"c":0.6715201912,"v":415830.3822189746,"t":1711159200}
+{"o":0.6715201912,"h":0.6715443297,"l":0.6535527939,"c":0.6595109241,"v":442164.1988285932,"t":1711162800}
+{"o":0.6595109241,"h":0.6644285029,"l":0.6584138929,"c":0.6598423633,"v":348481.5701726404,"t":1711166400}
+{"o":0.6598423633,"h":0.6635704419,"l":0.657549429,"c":0.6622727417,"v":296112.832500594,"t":1711170000}
+{"o":0.6622727417,"h":0.6693473584,"l":0.6592607885,"c":0.6676011892,"v":335955.4091630667,"t":1711173600}
+{"o":0.6676011892,"h":0.6809095914,"l":0.6671569706,"c":0.674963046,"v":378833.5164862087,"t":1711177200}
+{"o":0.674963046,"h":0.6792333828,"l":0.6700332024,"c":0.6743226168,"v":355562.3962017356,"t":1711180800}
+{"o":0.6743226168,"h":0.6756599076,"l":0.6632127505,"c":0.6725494391,"v":293693.5455503369,"t":1711184400}
+{"o":0.6725494391,"h":0.6777837414,"l":0.669689384,"c":0.6705138061,"v":275931.3498237332,"t":1711188000}
+{"o":0.6705138061,"h":0.6757350278,"l":0.6692993774,"c":0.6742278389,"v":291652.3772541452,"t":1711191600}
+{"o":0.6742278389,"h":0.6808899697,"l":0.6710287759,"c":0.6788034424,"v":302720.5803909045,"t":1711195200}
+{"o":0.6788034424,"h":0.6812099064,"l":0.6717223226,"c":0.678446735,"v":365346.440307097,"t":1711198800}
+{"o":0.678446735,"h":0.6873053891,"l":0.6726979409,"c":0.68164922,"v":453232.3177393684,"t":1711202400}
+{"o":0.68164922,"h":0.6845729969,"l":0.6629453953,"c":0.6718421428,"v":432607.6691344967,"t":1711206000}
+{"o":0.6718421428,"h":0.6782517256,"l":0.6668376863,"c":0.6724984113,"v":373523.5362428201,"t":1711209600}
+{"o":0.6724984113,"h":0.6772132774,"l":0.6693312846,"c":0.6746377574,"v":408013.6816069016,"t":1711213200}
+{"o":0.6746377574,"h":0.678457919,"l":0.6733317237,"c":0.6750554048,"v":348267.8564759818,"t":1711216800}
+{"o":0.6750554048,"h":0.6790064187,"l":0.6696441397,"c":0.6705586391,"v":285920.6788189639,"t":1711220400}
+{"o":0.6705586391,"h":0.67326859,"l":0.6635665776,"c":0.663948708,"v":338411.7665822142,"t":1711224000}
+{"o":0.663948708,"h":0.6706817805,"l":0.662062439,"c":0.6676255498,"v":315045.7176085183,"t":1711227600}
+{"o":0.6676255498,"h":0.6731233674,"l":0.6658402432,"c":0.6703885291,"v":269366.2100567606,"t":1711231200}
+{"o":0.6703885291,"h":0.6724004683,"l":0.6602700947,"c":0.6622736105,"v":343085.0761964815,"t":1711234800}
+{"o":0.6622736105,"h":0.6803664447,"l":0.6602901473,"c":0.6750834116,"v":386571.486700866,"t":1711238400}
+{"o":0.6750834116,"h":0.6769109832,"l":0.671989622,"c":0.6748425484,"v":326293.0685283063,"t":1711242000}
+{"o":0.6748425484,"h":0.6760896242,"l":0.6670320829,"c":0.6688360202,"v":262463.7347679578,"t":1711245600}
+{"o":0.6688360202,"h":0.6705616391,"l":0.6584496487,"c":0.6588153188,"v":320088.5463489016,"t":1711249200}
+{"o":0.6588153188,"h":0.6633215363,"l":0.6570124902,"c":0.6626454297,"v":281305.1164251165,"t":1711252800}
+{"o":0.6626454297,"h":0.6670952076,"l":0.6598557986,"c":0.665013751,"v":215010.8833143541,"t":1711256400}
+{"o":0.665013751,"h":0.6668729578,"l":0.659294589,"c":0.6623515734,"v":220748.4873748514,"t":1711260000}
+{"o":0.6623515734,"h":0.6656238771,"l":0.6598408012,"c":0.665122237,"v":208818.953672897,"t":1711263600}
+{"o":0.665122237,"h":0.67503014,"l":0.6628482766,"c":0.6740284922,"v":291321.8895853597,"t":1711267200}
+{"o":0.6740284922,"h":0.6750751465,"l":0.6653261185,"c":0.6677584403,"v":229597.7570112818,"t":1711270800}
+{"o":0.6677584403,"h":0.6725656968,"l":0.6669993293,"c":0.6698558354,"v":240136.2254481683,"t":1711274400}
+{"o":0.6698558354,"h":0.6719296749,"l":0.6658350214,"c":0.6705591223,"v":211165.1054132665,"t":1711278000}
+{"o":0.6705591223,"h":0.6784726768,"l":0.6683933127,"c":0.6771786126,"v":299323.1824828592,"t":1711281600}
+{"o":0.6771786126,"h":0.6785812515,"l":0.6711733155,"c":0.6719597532,"v":276611.9401868111,"t":1711285200}
+{"o":0.6719597532,"h":0.6801279202,"l":0.671495932,"c":0.6781347544,"v":335534.8706300234,"t":1711288800}
+{"o":0.6781347544,"h":0.6791948592,"l":0.673570689,"c":0.6758609286,"v":372309.5977763629,"t":1711292400}
+{"o":0.6758609286,"h":0.6786013918,"l":0.6674862264,"c":0.668073284,"v":356131.9359484169,"t":1711296000}
+{"o":0.668073284,"h":0.6695953012,"l":0.6611263531,"c":0.6673948531,"v":428918.4680473235,"t":1711299600}
+{"o":0.6673948531,"h":0.6775662254,"l":0.6672560611,"c":0.6760741496,"v":357594.4267258386,"t":1711303200}
+{"o":0.6760741496,"h":0.6785202025,"l":0.674197197,"c":0.6754460446,"v":308044.331274509,"t":1711306800}
+{"o":0.6754460446,"h":0.688729876,"l":0.6728228453,"c":0.6859479463,"v":401970.4720140536,"t":1711310400}
+{"o":0.6859479463,"h":0.7002809475,"l":0.6859479463,"c":0.6977538777,"v":560430.3269153802,"t":1711314000}
+{"o":0.6977538777,"h":0.7110553345,"l":0.6976247873,"c":0.7093749198,"v":469546.5408910051,"t":1711317600}
+{"o":0.7093749198,"h":0.7161783591,"l":0.7025273652,"c":0.7051105451,"v":504667.2375355055,"t":1711321200}
+{"o":0.7051105451,"h":0.7065315349,"l":0.6940524619,"c":0.6954050739,"v":430201.761847832,"t":1711324800}
+{"o":0.6954050739,"h":0.702922598,"l":0.6943538569,"c":0.7016510071,"v":436582.8800908683,"t":1711328400}
+{"o":0.7016510071,"h":0.7082747511,"l":0.699444338,"c":0.7064716054,"v":407077.603544676,"t":1711332000}
+{"o":0.7064716054,"h":0.7115738151,"l":0.7046343317,"c":0.7087244015,"v":348533.6470722323,"t":1711335600}
+{"o":0.7087244015,"h":0.7118720472,"l":0.7050162431,"c":0.7102046353,"v":350702.7292396975,"t":1711339200}
+{"o":0.7102046353,"h":0.7182165654,"l":0.7072596614,"c":0.7132698563,"v":323502.6588459554,"t":1711342800}
+{"o":0.7132698563,"h":0.7222585031,"l":0.711322868,"c":0.7207325865,"v":275162.6250506047,"t":1711346400}
+{"o":0.7207325865,"h":0.7274237193,"l":0.7116547734,"c":0.7122689132,"v":360117.1427141441,"t":1711350000}
+{"o":0.7122689132,"h":0.7196999337,"l":0.711926258,"c":0.7173747278,"v":304334.6312839515,"t":1711353600}
+{"o":0.7173747278,"h":0.7267198234,"l":0.7160430904,"c":0.7259041807,"v":315539.3608157927,"t":1711357200}
+{"o":0.7259041807,"h":0.7381482511,"l":0.723579777,"c":0.7270505935,"v":431990.0042836014,"t":1711360800}
+{"o":0.7270505935,"h":0.7307886875,"l":0.7193430383,"c":0.7208394622,"v":365662.3894376922,"t":1711364400}
+{"o":0.7208394622,"h":0.7238151279,"l":0.7141085242,"c":0.7177728681,"v":368042.0934326861,"t":1711368000}
+{"o":0.7177728681,"h":0.7318105167,"l":0.7146963739,"c":0.7306032353,"v":392800.2854346604,"t":1711371600}
+{"o":0.7306032353,"h":0.7547025701,"l":0.7255031518,"c":0.7383436304,"v":716057.9019732348,"t":1711375200}
+{"o":0.7383436304,"h":0.7420636,"l":0.7312687422,"c":0.7393668777,"v":622285.0527078296,"t":1711378800}
+{"o":0.7393668777,"h":0.7424754784,"l":0.7292577207,"c":0.7399772216,"v":613261.5793730014,"t":1711382400}
+{"o":0.7399772216,"h":0.7464957915,"l":0.7371058611,"c":0.7407205618,"v":589842.2065116076,"t":1711386000}
+{"o":0.7407205618,"h":0.7434202114,"l":0.7352762599,"c":0.7375910854,"v":404285.2162189232,"t":1711389600}
+{"o":0.7375910854,"h":0.7392025103,"l":0.7314378963,"c":0.7375881757,"v":465247.991764376,"t":1711393200}
+{"o":0.7375881757,"h":0.7408470137,"l":0.7335286213,"c":0.7359309156,"v":387314.7722268896,"t":1711396800}
+{"o":0.7359309156,"h":0.7382954454,"l":0.5617728788,"c":0.5638073211,"v":461740.5860913051,"t":1711400400}
+{"o":0.5638073211,"h":0.5692584174,"l":0.5620957181,"c":0.5675682804,"v":424592.9938557047,"t":1711404000}
+{"o":0.5675682804,"h":0.5719566017,"l":0.5604511231,"c":0.5620235232,"v":367697.4396329193,"t":1711407600}
+{"o":0.5620235232,"h":0.5676505964,"l":0.5594599849,"c":0.5621459317,"v":445466.8689961327,"t":1711411200}
+{"o":0.5621459317,"h":0.5657694536,"l":0.5603415582,"c":0.5646399522,"v":334758.5354520082,"t":1711414800}
+{"o":0.5646399522,"h":0.5705379621,"l":0.5624406354,"c":0.5700711108,"v":392998.9081202822,"t":1711418400}
+{"o":0.5700711108,"h":0.5715412018,"l":0.5674313865,"c":0.5700859475,"v":345225.8985353514,"t":1711422000}
+{"o":0.5700859475,"h":0.5781031137,"l":0.5691896957,"c":0.5770370885,"v":380668.4459296105,"t":1711425600}
+{"o":0.5770370885,"h":0.5833704502,"l":0.5755567199,"c":0.5795228445,"v":441391.8614009998,"t":1711429200}
+{"o":0.5795228445,"h":0.5823376769,"l":0.5760845048,"c":0.581423241,"v":595380.1511578533,"t":1711432800}
+{"o":0.581423241,"h":0.5847744979,"l":0.5764965742,"c":0.5773733802,"v":762819.3311960201,"t":1711436400}
+{"o":0.5773733802,"h":0.5797319555,"l":0.5721896116,"c":0.5780589951,"v":612410.2368357249,"t":1711440000}
+{"o":0.5780589951,"h":0.5819088957,"l":0.5754751149,"c":0.5811352764,"v":424894.665459368,"t":1711443600}
+{"o":0.5811352764,"h":0.5842331286,"l":0.5787787089,"c":0.5805579632,"v":440613.1263263805,"t":1711447200}
+{"o":0.5805579632,"h":0.5837007147,"l":0.5784831305,"c":0.5793890527,"v":486436.057965146,"t":1711450800}
+{"o":0.5793890527,"h":0.5821186569,"l":0.5750975322,"c":0.5793477229,"v":499588.5687298406,"t":1711454400}
+{"o":0.5793477229,"h":0.5807681023,"l":0.5695848304,"c":0.5733228995,"v":743360.8596626319,"t":1711458000}
+{"o":0.5733228995,"h":0.575005306,"l":0.5638455334,"c":0.5708444194,"v":1240480.545082072,"t":1711461600}
+{"o":0.5708444194,"h":0.5711414661,"l":0.5600503608,"c":0.5666643708,"v":781057.2129540882,"t":1711465200}
+{"o":0.5666643708,"h":0.5704773063,"l":0.5544082839,"c":0.5574425547,"v":712419.0228572409,"t":1711468800}
+{"o":0.5574425547,"h":0.5624538505,"l":0.5537728492,"c":0.561142445,"v":540307.1422538998,"t":1711472400}
+{"o":0.561142445,"h":0.5692100837,"l":0.5594894948,"c":0.5631318586,"v":437692.5521795145,"t":1711476000}
+{"o":0.5631318586,"h":0.5645690204,"l":0.5570939248,"c":0.5596732376,"v":533698.8065822752,"t":1711479600}
+{"o":0.5596732376,"h":0.5653160385,"l":0.5593422623,"c":0.5647967822,"v":486189.9451757885,"t":1711483200}
+{"o":0.5647967822,"h":0.5728946928,"l":0.5628972378,"c":0.5689392229,"v":418626.0873871145,"t":1711486800}
+{"o":0.5689392229,"h":0.5726385562,"l":0.5644326571,"c":0.5718647166,"v":458498.5346974599,"t":1711490400}
+{"o":0.5718647166,"h":0.5728286478,"l":0.5662987918,"c":0.5664829641,"v":427518.2129884121,"t":1711494000}
+{"o":0.5664829641,"h":0.5722348114,"l":0.5609828632,"c":0.5718912529,"v":605207.2456684929,"t":1711497600}
+{"o":0.5718912529,"h":0.5732970663,"l":0.5656670141,"c":0.5666995111,"v":542739.2798047842,"t":1711501200}
+{"o":0.5666995111,"h":0.5704276341,"l":0.563282811,"c":0.5703476567,"v":467444.8593605473,"t":1711504800}
+{"o":0.5703476567,"h":0.5704549095,"l":0.5624685258,"c":0.5653048454,"v":527222.1676264369,"t":1711508400}
+{"o":0.5653048454,"h":0.5672596763,"l":0.5589125503,"c":0.5623752847,"v":526708.7394574899,"t":1711512000}
+{"o":0.5623752847,"h":0.5662303569,"l":0.5598135038,"c":0.5655809792,"v":368799.8971196701,"t":1711515600}
+{"o":0.5655809792,"h":0.5668267106,"l":0.5477315914,"c":0.5640464152,"v":445609.9890165981,"t":1711519200}
+{"o":0.5640464152,"h":0.5650123464,"l":0.5530454642,"c":0.5556002304,"v":460025.0870906182,"t":1711522800}
+{"o":0.5556002304,"h":0.5582934299,"l":0.5499732533,"c":0.5506694455,"v":400309.5988659647,"t":1711526400}
+{"o":0.5506694455,"h":0.5542545374,"l":0.5458615986,"c":0.5533704312,"v":490299.0413946016,"t":1711530000}
+{"o":0.5533704312,"h":0.556065545,"l":0.5516264896,"c":0.554831876,"v":409541.5648297378,"t":1711533600}
+{"o":0.554831876,"h":0.5611240037,"l":0.5508921227,"c":0.5604527038,"v":401593.6185252172,"t":1711537200}
+{"o":0.5604527038,"h":0.5614138901,"l":0.5534488933,"c":0.5564808292,"v":433129.7207366778,"t":1711540800}
+{"o":0.5564808292,"h":0.5687112797,"l":0.5503614115,"c":0.5519742224,"v":833665.1403454186,"t":1711544400}
+{"o":0.5519742224,"h":0.5541753301,"l":0.5373552325,"c":0.55029178,"v":959571.2404483759,"t":1711548000}
+{"o":0.55029178,"h":0.5521701844,"l":0.5381715518,"c":0.5381715518,"v":647486.5313502687,"t":1711551600}
+{"o":0.5381715518,"h":0.5452751324,"l":0.5356028408,"c":0.5445723496,"v":632002.9770094092,"t":1711555200}
+{"o":0.5445723496,"h":0.5481635269,"l":0.5427138007,"c":0.544471904,"v":403250.1024721296,"t":1711558800}
+{"o":0.544471904,"h":0.5465402715,"l":0.5386657901,"c":0.5394123523,"v":439032.0596771179,"t":1711562400}
+{"o":0.5394123523,"h":0.5443284983,"l":0.5383857381,"c":0.5429510374,"v":377219.3842139562,"t":1711566000}
+{"o":0.5429510374,"h":0.5507315047,"l":0.5409219477,"c":0.5505582278,"v":423981.5515513067,"t":1711569600}
+{"o":0.5505582278,"h":0.5517388655,"l":0.5448649221,"c":0.5481310528,"v":388168.2869830016,"t":1711573200}
+{"o":0.5481310528,"h":0.5565633158,"l":0.5471817871,"c":0.5559260311,"v":408454.426421199,"t":1711576800}
+{"o":0.5559260311,"h":0.5560153506,"l":0.5491148288,"c":0.5537033954,"v":391220.8861703369,"t":1711580400}
+{"o":0.5537033954,"h":0.5593482924,"l":0.5509759214,"c":0.5544905869,"v":584260.452812909,"t":1711584000}
+{"o":0.5544905869,"h":0.5557859131,"l":0.5456958362,"c":0.548091755,"v":453867.9569257461,"t":1711587600}
+{"o":0.548091755,"h":0.5501761973,"l":0.5385091979,"c":0.5408377306,"v":545387.1038412243,"t":1711591200}
+{"o":0.5408377306,"h":0.5429701049,"l":0.536713325,"c":0.541713932,"v":436690.3052074439,"t":1711594800}
+{"o":0.541713932,"h":0.5468832303,"l":0.5387037605,"c":0.5460116993,"v":406778.4536258844,"t":1711598400}
+{"o":0.5460116993,"h":0.5487797636,"l":0.5444455946,"c":0.5460590765,"v":332992.5334935344,"t":1711602000}
+{"o":0.5460590765,"h":0.5563651191,"l":0.5446582493,"c":0.5556295061,"v":364244.6261114317,"t":1711605600}
+{"o":0.5556295061,"h":0.5581964865,"l":0.552951725,"c":0.5570344694,"v":316374.502027866,"t":1711609200}
+{"o":0.5570344694,"h":0.5603774725,"l":0.5554974674,"c":0.5557678671,"v":340285.62165156,"t":1711612800}
+{"o":0.5557678671,"h":0.5598416313,"l":0.5545759813,"c":0.5571337692,"v":340159.3748221896,"t":1711616400}
+{"o":0.5571337692,"h":0.5582594651,"l":0.5511676233,"c":0.5544479445,"v":408152.8114788883,"t":1711620000}
+{"o":0.5544479445,"h":0.556273304,"l":0.5490953058,"c":0.5510400038,"v":352974.0479828155,"t":1711623600}
+{"o":0.5510400038,"h":0.5528145569,"l":0.5442604143,"c":0.5475968197,"v":405923.7529376522,"t":1711627200}
+{"o":0.5475968197,"h":0.5535299103,"l":0.5433765696,"c":0.553312326,"v":514877.4118828775,"t":1711630800}
+{"o":0.553312326,"h":0.563938671,"l":0.5507215025,"c":0.5621243763,"v":683852.4378647153,"t":1711634400}
+{"o":0.5621243763,"h":0.5624267987,"l":0.5530806154,"c":0.5572874958,"v":586793.7303020451,"t":1711638000}
+{"o":0.5572874958,"h":0.5590954448,"l":0.5496037271,"c":0.551188097,"v":549867.1159805016,"t":1711641600}
+{"o":0.551188097,"h":0.5519056982,"l":0.5483686538,"c":0.5512217473,"v":479297.225039446,"t":1711645200}
+{"o":0.5512217473,"h":0.5573446442,"l":0.5488112078,"c":0.5538586879,"v":440334.9822541228,"t":1711648800}
+{"o":0.5538586879,"h":0.5592915515,"l":0.5519234179,"c":0.5544426126,"v":547463.532528175,"t":1711652400}
+{"o":0.5544426126,"h":0.5608712974,"l":0.5537052723,"c":0.5580581461,"v":545649.2304326985,"t":1711656000}
+{"o":0.5580581461,"h":0.5623948351,"l":0.552776505,"c":0.5572143376,"v":576151.0694880687,"t":1711659600}
+{"o":0.5572143376,"h":0.5652177054,"l":0.5543337932,"c":0.5649159754,"v":451362.6339260364,"t":1711663200}
+{"o":0.5649159754,"h":0.5691412075,"l":0.5626322522,"c":0.5641871391,"v":493996.7089723542,"t":1711666800}
+{"o":0.5641871391,"h":0.5644085084,"l":0.5580898747,"c":0.5610977715,"v":446949.4197318056,"t":1711670400}
+{"o":0.5610977715,"h":0.5676270434,"l":0.5595635422,"c":0.5614843969,"v":495941.8148154986,"t":1711674000}
+{"o":0.5614843969,"h":0.5656116786,"l":0.5584230058,"c":0.5630141304,"v":507326.9627688175,"t":1711677600}
+{"o":0.5630141304,"h":0.566348877,"l":0.5590189973,"c":0.5603131124,"v":466443.8620010193,"t":1711681200}
+{"o":0.5603131124,"h":0.5625525935,"l":0.5567967113,"c":0.5578900629,"v":435310.4577569775,"t":1711684800}
+{"o":0.5578900629,"h":0.5596139215,"l":0.5525628111,"c":0.5533773889,"v":462952.9531815926,"t":1711688400}
+{"o":0.5533773889,"h":0.5565625359,"l":0.5512453139,"c":0.5548431279,"v":353687.3951391025,"t":1711692000}
+{"o":0.5548431279,"h":0.5563950822,"l":0.5456334955,"c":0.5463886483,"v":409293.42825727,"t":1711695600}
+{"o":0.5463886483,"h":0.5539036353,"l":0.5455041164,"c":0.5517593573,"v":351922.6621630636,"t":1711699200}
+{"o":0.5517593573,"h":0.5538177379,"l":0.5454515788,"c":0.5466284208,"v":357814.3850476666,"t":1711702800}
+{"o":0.5466284208,"h":0.5524487464,"l":0.5455916513,"c":0.552137187,"v":360892.3266623789,"t":1711706400}
+{"o":0.552137187,"h":0.5549802248,"l":0.550709116,"c":0.5529242034,"v":356535.5957225305,"t":1711710000}
+{"o":0.5529242034,"h":0.5546944137,"l":0.5492463158,"c":0.5526918971,"v":406351.1033128157,"t":1711713600}
+{"o":0.5526918971,"h":0.5569493212,"l":0.5506827717,"c":0.5558113838,"v":498725.3777117218,"t":1711717200}
+{"o":0.5558113838,"h":0.564825501,"l":0.5540261547,"c":0.561028125,"v":584092.3150955115,"t":1711720800}
+{"o":0.561028125,"h":0.5619600341,"l":0.5486700915,"c":0.5498975479,"v":682041.9932362582,"t":1711724400}
+{"o":0.5498975479,"h":0.5571076007,"l":0.5491078462,"c":0.5496630844,"v":597174.6123920849,"t":1711728000}
+{"o":0.5496630844,"h":0.5543628197,"l":0.5489986009,"c":0.5534820488,"v":671476.6153918322,"t":1711731600}
+{"o":0.5534820488,"h":0.5548494763,"l":0.5497740626,"c":0.5540963577,"v":607634.9904592095,"t":1711735200}
+{"o":0.5540963577,"h":0.5585582706,"l":0.551751538,"c":0.558340193,"v":630458.2799873208,"t":1711738800}
+{"o":0.558340193,"h":0.5650839016,"l":0.5558876029,"c":0.5642424555,"v":618584.9738531271,"t":1711742400}
+{"o":0.5642424555,"h":0.5651154168,"l":0.5574295959,"c":0.5610374171,"v":644672.5058409896,"t":1711746000}
+{"o":0.5610374171,"h":0.5728712141,"l":0.560216977,"c":0.5719406571,"v":563772.0686795012,"t":1711749600}
+{"o":0.5719406571,"h":0.5749403227,"l":0.5690688359,"c":0.571649784,"v":631670.7039474623,"t":1711753200}
+{"o":0.571649784,"h":0.5786847764,"l":0.5680017962,"c":0.5776993551,"v":649896.0617163791,"t":1711756800}
+{"o":0.5776993551,"h":0.5791632151,"l":0.5718450193,"c":0.5723381917,"v":634082.0554284863,"t":1711760400}
+{"o":0.5723381917,"h":0.5747494202,"l":0.5697078531,"c":0.571282833,"v":533113.0774373703,"t":1711764000}
+{"o":0.571282833,"h":0.5748883295,"l":0.5710219101,"c":0.5736953105,"v":536390.2790798545,"t":1711767600}
+{"o":0.5736953105,"h":0.5907505514,"l":0.5731464618,"c":0.5904285758,"v":779021.7793808667,"t":1711771200}
+{"o":0.5904285758,"h":0.5950581402,"l":0.5872419012,"c":0.5914276382,"v":733349.6627896441,"t":1711774800}
+{"o":0.5914276382,"h":0.5947286143,"l":0.5871453322,"c":0.5886474644,"v":744917.8899358142,"t":1711778400}
+{"o":0.5886474644,"h":0.5913242298,"l":0.5819346841,"c":0.5827275378,"v":730758.3029392186,"t":1711782000}
+{"o":0.5827275378,"h":0.5851935082,"l":0.5748218339,"c":0.5791497184,"v":682327.0811668308,"t":1711785600}
+{"o":0.5791497184,"h":0.5856231963,"l":0.5781556781,"c":0.583104159,"v":558663.0223087221,"t":1711789200}
+{"o":0.583104159,"h":0.5856455606,"l":0.5812119694,"c":0.5830293048,"v":475890.8010013656,"t":1711792800}
+{"o":0.5830293048,"h":0.5911427498,"l":0.5830293048,"c":0.5886936437,"v":488916.9027649061,"t":1711796400}
+{"o":0.5886936437,"h":0.5908974461,"l":0.5853068953,"c":0.5892191635,"v":498413.4697176522,"t":1711800000}
+{"o":0.5892191635,"h":0.5895544803,"l":0.5838733891,"c":0.5867679877,"v":533337.2705417044,"t":1711803600}
+{"o":0.5867679877,"h":0.5883026203,"l":0.580488038,"c":0.5828145854,"v":569813.8056161746,"t":1711807200}
+{"o":0.5828145854,"h":0.5862521612,"l":0.5811722803,"c":0.5841120163,"v":678558.3567413904,"t":1711810800}
+{"o":0.5841120163,"h":0.5886793162,"l":0.5820252219,"c":0.588086486,"v":733675.3604147336,"t":1711814400}
+{"o":0.588086486,"h":0.5888898174,"l":0.5845365856,"c":0.586179789,"v":532634.5898639301,"t":1711818000}
+{"o":0.586179789,"h":0.5883827062,"l":0.5830216232,"c":0.5833994087,"v":485741.2132579964,"t":1711821600}
+{"o":0.5833994087,"h":0.5851344308,"l":0.5758149782,"c":0.5818984799,"v":574035.972043477,"t":1711825200}
+{"o":0.5818984799,"h":0.5826196828,"l":0.5788080999,"c":0.5799509154,"v":430854.2580915273,"t":1711828800}
+{"o":0.5799509154,"h":0.5821937508,"l":0.5765697459,"c":0.580720602,"v":397780.620733596,"t":1711832400}
+{"o":0.580720602,"h":0.5852340633,"l":0.5790007506,"c":0.58361514,"v":460261.0113453118,"t":1711836000}
+{"o":0.58361514,"h":0.5843653666,"l":0.5750298587,"c":0.5778276294,"v":501265.1853030321,"t":1711839600}
+{"o":0.5778276294,"h":0.5856662116,"l":0.5764077309,"c":0.5809747306,"v":536660.428084523,"t":1711843200}
+{"o":0.5809747306,"h":0.5868376966,"l":0.5786135953,"c":0.585840446,"v":531878.6465764679,"t":1711846800}
+{"o":0.585840446,"h":0.5870549467,"l":0.5804737931,"c":0.5816131631,"v":548203.4525183358,"t":1711850400}
+{"o":0.5816131631,"h":0.5836473923,"l":0.5761494959,"c":0.5781604539,"v":494455.1013991081,"t":1711854000}
+{"o":0.5781604539,"h":0.5821445206,"l":0.5768977479,"c":0.5813485069,"v":376372.1931633227,"t":1711857600}
+{"o":0.5813485069,"h":0.5854298328,"l":0.5793847375,"c":0.5846540919,"v":378071.3370110907,"t":1711861200}
+{"o":0.5846540919,"h":0.5853891582,"l":0.5794333382,"c":0.580255709,"v":373035.1923817963,"t":1711864800}
+{"o":0.580255709,"h":0.5868254104,"l":0.579509923,"c":0.5852874461,"v":374269.6918632304,"t":1711868400}
+{"o":0.5852874461,"h":0.5870080214,"l":0.5830434879,"c":0.586166937,"v":462411.2547512687,"t":1711872000}
+{"o":0.586166937,"h":0.5865333406,"l":0.5817610091,"c":0.5848463792,"v":490458.0818279352,"t":1711875600}
+{"o":0.5848463792,"h":0.5864077188,"l":0.5812846777,"c":0.5832381717,"v":413558.4160573506,"t":1711879200}
+{"o":0.5832381717,"h":0.5860169344,"l":0.5813370676,"c":0.5825467151,"v":366357.8131434062,"t":1711882800}
+{"o":0.5825467151,"h":0.5865731277,"l":0.5814615174,"c":0.5838861467,"v":384946.9722490637,"t":1711886400}
+{"o":0.5838861467,"h":0.5882728897,"l":0.581934482,"c":0.5861986097,"v":500012.2847363994,"t":1711890000}
+{"o":0.5861986097,"h":0.5873556651,"l":0.5825397997,"c":0.584317265,"v":484596.5660744924,"t":1711893600}
+{"o":0.584317265,"h":0.5862841185,"l":0.5815934693,"c":0.582011109,"v":513732.8090508675,"t":1711897200}
+{"o":0.582011109,"h":0.5853443843,"l":0.5814265549,"c":0.5840673617,"v":511793.1016651909,"t":1711900800}
+{"o":0.5840673617,"h":0.5867804714,"l":0.5823667573,"c":0.5856636493,"v":514315.4525762796,"t":1711904400}
+{"o":0.5856636493,"h":0.5933085621,"l":0.5832654722,"c":0.5901007797,"v":535381.0856923526,"t":1711908000}
+{"o":0.5901007797,"h":0.5993661256,"l":0.5885926095,"c":0.595092063,"v":625682.4684587063,"t":1711911600}
+{"o":0.595092063,"h":0.5975133775,"l":0.5903012628,"c":0.5931090817,"v":520101.6161588357,"t":1711915200}
+{"o":0.5931090817,"h":0.5948863646,"l":0.5903655082,"c":0.5938770575,"v":541950.1439051076,"t":1711918800}
+{"o":0.5938770575,"h":0.5984356045,"l":0.5914210086,"c":0.5967370807,"v":563996.8691336775,"t":1711922400}
+{"o":0.5967370807,"h":0.6056731447,"l":0.5947015285,"c":0.6017398635,"v":665198.7212063173,"t":1711926000}
+{"o":0.6017398635,"h":0.6047922779,"l":0.5975309932,"c":0.6010386286,"v":659809.285582968,"t":1711929600}
+{"o":0.6010386286,"h":0.6083012653,"l":0.5996042404,"c":0.6041066726,"v":683458.2659706465,"t":1711933200}
+{"o":0.6041066726,"h":0.6061024632,"l":0.6014870212,"c":0.6033054049,"v":602799.1477044069,"t":1711936800}
+{"o":0.6033054049,"h":0.6059099594,"l":0.5989621751,"c":0.602753578,"v":635804.2229976046,"t":1711940400}
+{"o":0.602753578,"h":0.6067004745,"l":0.5981738767,"c":0.5984914905,"v":627463.2007594107,"t":1711944000}
+{"o":0.5984914905,"h":0.6009449498,"l":0.5761813794,"c":0.5797455963,"v":1033054.0400529092,"t":1711947600}
+{"o":0.5797455963,"h":0.5904633865,"l":0.578057205,"c":0.5896608693,"v":826701.8437735512,"t":1711951200}
+{"o":0.5896608693,"h":0.5947323891,"l":0.5882127071,"c":0.589069132,"v":525616.2719797484,"t":1711954800}
+{"o":0.589069132,"h":0.5910517147,"l":0.5812929494,"c":0.5846059974,"v":610469.7508456717,"t":1711958400}
+{"o":0.5846059974,"h":0.5893931778,"l":0.5842581545,"c":0.5855804958,"v":435340.1057635996,"t":1711962000}
+{"o":0.5855804958,"h":0.5882179273,"l":0.5796368692,"c":0.5846255335,"v":429089.505620726,"t":1711965600}
+{"o":0.5846255335,"h":0.5876160325,"l":0.5806599411,"c":0.5808233691,"v":434059.6719671161,"t":1711969200}
+{"o":0.5808233691,"h":0.5859641806,"l":0.5800058414,"c":0.5857089465,"v":483267.1272320381,"t":1711972800}
+{"o":0.5857089465,"h":0.588768286,"l":0.5830190717,"c":0.5856710209,"v":610441.9280418333,"t":1711976400}
+{"o":0.5856710209,"h":0.5880062856,"l":0.5669518524,"c":0.5694852852,"v":861158.5225429549,"t":1711980000}
+{"o":0.5694852852,"h":0.5710267945,"l":0.556217937,"c":0.5595563289,"v":944537.9134976279,"t":1711983600}
+{"o":0.5595563289,"h":0.5684095387,"l":0.5568451311,"c":0.5636695017,"v":716766.9299014336,"t":1711987200}
+{"o":0.5636695017,"h":0.5662826441,"l":0.5586870867,"c":0.5656122463,"v":552535.1017297786,"t":1711990800}
+{"o":0.5656122463,"h":0.566023429,"l":0.5577228979,"c":0.5641347022,"v":615927.0925902927,"t":1711994400}
+{"o":0.5641347022,"h":0.5758900849,"l":0.5620295753,"c":0.5752927405,"v":565248.6831439668,"t":1711998000}
+{"o":0.5752927405,"h":0.5767262516,"l":0.5702166307,"c":0.5764685867,"v":525307.6958228272,"t":1712001600}
+{"o":0.5764685867,"h":0.5771558133,"l":0.5726810047,"c":0.5735829066,"v":445290.5592555344,"t":1712005200}
+{"o":0.5735829066,"h":0.5763503927,"l":0.5712313237,"c":0.5740971309,"v":511870.0913031733,"t":1712008800}
+{"o":0.5740971309,"h":0.5769081069,"l":0.5719503364,"c":0.572105404,"v":492025.2661315472,"t":1712012400}
+{"o":0.572105404,"h":0.5741386508,"l":0.5607406093,"c":0.5646402568,"v":628294.6785569793,"t":1712016000}
+{"o":0.5646402568,"h":0.5713988495,"l":0.562890191,"c":0.5658213689,"v":515884.5692387876,"t":1712019600}
+{"o":0.5658213689,"h":0.5664763524,"l":0.5412091018,"c":0.5520911225,"v":1120510.9311404836,"t":1712023200}
+{"o":0.5520911225,"h":0.5549030777,"l":0.5447235981,"c":0.5464253518,"v":841080.5525450177,"t":1712026800}
+{"o":0.5464253518,"h":0.5497113945,"l":0.5419573622,"c":0.5463176798,"v":649998.7862986173,"t":1712030400}
+{"o":0.5463176798,"h":0.5495350892,"l":0.5392038122,"c":0.5491291237,"v":651202.4701136549,"t":1712034000}
+{"o":0.5491291237,"h":0.5545345108,"l":0.5466876486,"c":0.5522373531,"v":647768.1874755371,"t":1712037600}
+{"o":0.5522373531,"h":0.553969162,"l":0.5439326369,"c":0.545169312,"v":495545.2455853969,"t":1712041200}
+{"o":0.545169312,"h":0.5471761376,"l":0.5371966709,"c":0.539182295,"v":468450.1000772545,"t":1712044800}
+{"o":0.539182295,"h":0.5446928385,"l":0.5348946571,"c":0.5423972395,"v":600696.9440881163,"t":1712048400}
+{"o":0.5423972395,"h":0.5433726884,"l":0.5343521195,"c":0.5381447214,"v":458000.5133048296,"t":1712052000}
+{"o":0.5381447214,"h":0.5397300965,"l":0.5272800396,"c":0.5350752429,"v":548194.3382071574,"t":1712055600}
+{"o":0.5350752429,"h":0.5407766648,"l":0.5304987829,"c":0.532553503,"v":528595.1806525829,"t":1712059200}
+{"o":0.532553503,"h":0.535071329,"l":0.5230553515,"c":0.5310236345,"v":716242.0435971136,"t":1712062800}
+{"o":0.5310236345,"h":0.5423457805,"l":0.5286981303,"c":0.5368163469,"v":675802.4004019846,"t":1712066400}
+{"o":0.5368163469,"h":0.5419891568,"l":0.5254628877,"c":0.5278220598,"v":721565.331263011,"t":1712070000}
+{"o":0.5278220598,"h":0.5385073003,"l":0.5262723787,"c":0.5369145213,"v":986624.358725987,"t":1712073600}
+{"o":0.5369145213,"h":0.5430850967,"l":0.5316741322,"c":0.5426960845,"v":706831.9398622251,"t":1712077200}
+{"o":0.5426960845,"h":0.5512114322,"l":0.5403996962,"c":0.5505602242,"v":627785.9244072411,"t":1712080800}
+{"o":0.5505602242,"h":0.5561211896,"l":0.548064711,"c":0.5528878718,"v":580819.990321463,"t":1712084400}
+{"o":0.5528878718,"h":0.5545769782,"l":0.5467655145,"c":0.5496650448,"v":651254.0728505891,"t":1712088000}
+{"o":0.5496650448,"h":0.551503573,"l":0.5427103357,"c":0.5469737057,"v":630846.0775849565,"t":1712091600}
+{"o":0.5469737057,"h":0.5510932039,"l":0.5445825516,"c":0.5476584307,"v":471616.1100878541,"t":1712095200}
+{"o":0.5476584307,"h":0.5478588967,"l":0.5374592245,"c":0.5397454531,"v":487659.1244633506,"t":1712098800}
+{"o":0.5397454531,"h":0.5430053094,"l":0.5240492173,"c":0.5387140057,"v":736477.1169741516,"t":1712102400}
+{"o":0.5387140057,"h":0.5537209064,"l":0.531256147,"c":0.5510510834,"v":642361.9373044807,"t":1712106000}
+{"o":0.5510510834,"h":0.5546771543,"l":0.5465924196,"c":0.5526540232,"v":528595.4932049321,"t":1712109600}
+{"o":0.5526540232,"h":0.5624703551,"l":0.5482638523,"c":0.5605407621,"v":480156.9133887268,"t":1712113200}
+{"o":0.5605407621,"h":0.5629819214,"l":0.5562311906,"c":0.5592302511,"v":562255.1995955671,"t":1712116800}
+{"o":0.5592302511,"h":0.561777573,"l":0.555479955,"c":0.5610652768,"v":479814.680691823,"t":1712120400}
+{"o":0.5610652768,"h":0.5709627292,"l":0.558693817,"c":0.5671877998,"v":483862.0798792936,"t":1712124000}
+{"o":0.5671877998,"h":0.5695840514,"l":0.5629059088,"c":0.5646484671,"v":368218.9190414741,"t":1712127600}
+{"o":0.5646484671,"h":0.5700694737,"l":0.5605567381,"c":0.5673895473,"v":428141.5365443233,"t":1712131200}
+{"o":0.5673895473,"h":0.5699082927,"l":0.564539002,"c":0.5662203956,"v":393732.4907310691,"t":1712134800}
+{"o":0.5662203956,"h":0.5684673801,"l":0.55714907,"c":0.5610618301,"v":395340.7422968526,"t":1712138400}
+{"o":0.5610618301,"h":0.5622393346,"l":0.5544780589,"c":0.5589378464,"v":662062.3039502153,"t":1712142000}
+{"o":0.5589378464,"h":0.5625975972,"l":0.5555828014,"c":0.5595814836,"v":742657.0114267241,"t":1712145600}
+{"o":0.5595814836,"h":0.5635728266,"l":0.5550709487,"c":0.5566078716,"v":703563.7241250252,"t":1712149200}
+{"o":0.5566078716,"h":0.5705066477,"l":0.5559529699,"c":0.5668506447,"v":700739.6227908779,"t":1712152800}
+{"o":0.5668506447,"h":0.5679512346,"l":0.5583463375,"c":0.5624779343,"v":614576.7983068342,"t":1712156400}
+{"o":0.5624779343,"h":0.5682804644,"l":0.5590987161,"c":0.56339121,"v":692118.3544162686,"t":1712160000}
+{"o":0.56339121,"h":0.5659542196,"l":0.5570847916,"c":0.5590298309,"v":683747.1047137529,"t":1712163600}
+{"o":0.5590298309,"h":0.5597947753,"l":0.5485454265,"c":0.5545436877,"v":595227.6665091998,"t":1712167200}
+{"o":0.5545436877,"h":0.5559884124,"l":0.5476380639,"c":0.5524540688,"v":487514.8667188497,"t":1712170800}
+{"o":0.5524540688,"h":0.5531791969,"l":0.5434092279,"c":0.5459149218,"v":610461.5907008415,"t":1712174400}
+{"o":0.5459149218,"h":0.5528695376,"l":0.5397325669,"c":0.5507835102,"v":606741.2792568712,"t":1712178000}
+{"o":0.5507835102,"h":0.554818628,"l":0.5487925888,"c":0.5539700473,"v":486803.7557176527,"t":1712181600}
+{"o":0.5539700473,"h":0.5559986803,"l":0.5470224355,"c":0.550466939,"v":417031.7013371204,"t":1712185200}
+{"o":0.550466939,"h":0.5576764198,"l":0.5489287464,"c":0.5555861371,"v":482196.7974269486,"t":1712188800}
+{"o":0.5555861371,"h":0.555757287,"l":0.5484552678,"c":0.5526691123,"v":464599.9934407229,"t":1712192400}
+{"o":0.5526691123,"h":0.5535023641,"l":0.542805672,"c":0.5457722643,"v":586674.4718597378,"t":1712196000}
+{"o":0.5457722643,"h":0.5484595857,"l":0.5376014088,"c":0.5401206982,"v":564472.9572496719,"t":1712199600}
+{"o":0.5401206982,"h":0.5423752643,"l":0.5315515279,"c":0.5413318198,"v":547178.134416324,"t":1712203200}
+{"o":0.5413318198,"h":0.5457727734,"l":0.5396766121,"c":0.5437987684,"v":451572.191451756,"t":1712206800}
+{"o":0.5437987684,"h":0.5491879247,"l":0.5427634741,"c":0.5473409495,"v":318000.8344923231,"t":1712210400}
+{"o":0.5473409495,"h":0.55257218,"l":0.545805274,"c":0.5498528269,"v":308103.2672731545,"t":1712214000}
+{"o":0.5498528269,"h":0.5539793389,"l":0.5485290916,"c":0.5518831113,"v":319884.7018131696,"t":1712217600}
+{"o":0.5518831113,"h":0.5532266252,"l":0.5456408964,"c":0.5511881072,"v":355999.3202354605,"t":1712221200}
+{"o":0.5511881072,"h":0.5543511796,"l":0.5490500883,"c":0.5518240388,"v":323266.0483324282,"t":1712224800}
+{"o":0.5518240388,"h":0.5541359859,"l":0.5487358426,"c":0.5516071809,"v":347229.392501147,"t":1712228400}
+{"o":0.5516071809,"h":0.5575271575,"l":0.5496276093,"c":0.5508783566,"v":600925.3038919743,"t":1712232000}
+{"o":0.5508783566,"h":0.570036171,"l":0.5493943232,"c":0.5599273232,"v":895990.315140921,"t":1712235600}
+{"o":0.5599273232,"h":0.5640093771,"l":0.5571017678,"c":0.5599981733,"v":555039.590056185,"t":1712239200}
+{"o":0.5599981733,"h":0.5617511157,"l":0.5545693456,"c":0.5562687794,"v":501116.0476026494,"t":1712242800}
+{"o":0.5562687794,"h":0.5607574526,"l":0.5555863265,"c":0.5576156661,"v":421068.5755485399,"t":1712246400}
+{"o":0.5576156661,"h":0.5631387066,"l":0.5545323883,"c":0.5625382133,"v":500637.3004927108,"t":1712250000}
+{"o":0.5625382133,"h":0.5666867905,"l":0.5519369584,"c":0.5532063147,"v":695609.5278781141,"t":1712253600}
+{"o":0.5532063147,"h":0.5567806134,"l":0.542667936,"c":0.5521244692,"v":515930.9626756439,"t":1712257200}
+{"o":0.5521244692,"h":0.5528426351,"l":0.5376273637,"c":0.5430241273,"v":693514.2684575556,"t":1712260800}
+{"o":0.5430241273,"h":0.5467536311,"l":0.5388957387,"c":0.5416700505,"v":545432.5679701378,"t":1712264400}
+{"o":0.5416700505,"h":0.5451687593,"l":0.5397292667,"c":0.5422411497,"v":408231.6176703646,"t":1712268000}
+{"o":0.5422411497,"h":0.5484846291,"l":0.5405843199,"c":0.5475980756,"v":366758.5716477447,"t":1712271600}
+{"o":0.5475980756,"h":0.5506511995,"l":0.5443685045,"c":0.5505134024,"v":388243.258357385,"t":1712275200}
+{"o":0.5505134024,"h":0.550769819,"l":0.5394988993,"c":0.5425161898,"v":473882.6518585252,"t":1712278800}
+{"o":0.5425161898,"h":0.5437892799,"l":0.5276059217,"c":0.5296090636,"v":538312.9597517985,"t":1712282400}
+{"o":0.5296090636,"h":0.536213207,"l":0.5278836156,"c":0.533387569,"v":366186.1363355089,"t":1712286000}
+{"o":0.533387569,"h":0.5371243511,"l":0.5204860516,"c":0.5259712949,"v":390166.3965373354,"t":1712289600}
+{"o":0.5259712949,"h":0.533590641,"l":0.5143562604,"c":0.5222922539,"v":566673.9800196788,"t":1712293200}
+{"o":0.5222922539,"h":0.5260793379,"l":0.5190010619,"c":0.5210278407,"v":378861.7247399869,"t":1712296800}
+{"o":0.5210278407,"h":0.5228380348,"l":0.512622608,"c":0.5205545157,"v":328399.6906478259,"t":1712300400}
+{"o":0.5205545157,"h":0.526795788,"l":0.5109651315,"c":0.5143133466,"v":365938.2249895174,"t":1712304000}
+{"o":0.5143133466,"h":0.5149150629,"l":0.508122307,"c":0.5130063618,"v":446534.2474635507,"t":1712307600}
+{"o":0.5130063618,"h":0.5149144567,"l":0.5051172353,"c":0.5116767609,"v":425411.1404703381,"t":1712311200}
+{"o":0.5116767609,"h":0.5137002594,"l":0.502948716,"c":0.5044611214,"v":389863.3801117365,"t":1712314800}
+{"o":0.5044611214,"h":0.5143627545,"l":0.4911632083,"c":0.5138530756,"v":585285.2257971405,"t":1712318400}
+{"o":0.5138530756,"h":0.5296505588,"l":0.5075259114,"c":0.5210433466,"v":595903.8485881521,"t":1712322000}
+{"o":0.5210433466,"h":0.5321322913,"l":0.5167549308,"c":0.5239436722,"v":565931.0144288943,"t":1712325600}
+{"o":0.5239436722,"h":0.5271623793,"l":0.5127482995,"c":0.5243306542,"v":482869.7099390099,"t":1712329200}
+{"o":0.5243306542,"h":0.5261217556,"l":0.5144179633,"c":0.5191783946,"v":420579.6904725811,"t":1712332800}
+{"o":0.5191783946,"h":0.5204012402,"l":0.5107467646,"c":0.5153383217,"v":375898.5659888697,"t":1712336400}
+{"o":0.5153383217,"h":0.52037443,"l":0.5129030975,"c":0.5198205767,"v":390341.6990891648,"t":1712340000}
+{"o":0.5198205767,"h":0.5264548766,"l":0.5175095361,"c":0.5223250857,"v":432325.5412892138,"t":1712343600}
+{"o":0.5223250857,"h":0.5264993796,"l":0.5210121884,"c":0.5233539797,"v":503460.6110724628,"t":1712347200}
+{"o":0.5233539797,"h":0.5290016743,"l":0.520964371,"c":0.521016572,"v":395190.1495829082,"t":1712350800}
+{"o":0.521016572,"h":0.5231611114,"l":0.5182250125,"c":0.5189847204,"v":313285.1839455844,"t":1712354400}
+{"o":0.5189847204,"h":0.5226045924,"l":0.5179836041,"c":0.5187612421,"v":277604.2789149527,"t":1712358000}
+{"o":0.5187612421,"h":0.5253135308,"l":0.5162405224,"c":0.5215399436,"v":376962.9474839777,"t":1712361600}
+{"o":0.5215399436,"h":0.5249879401,"l":0.5189466271,"c":0.5199041495,"v":297057.6319243374,"t":1712365200}
+{"o":0.5199041495,"h":0.5669013439,"l":0.5160157731,"c":0.5615974515,"v":286018.3976951393,"t":1712368800}
+{"o":0.5615974515,"h":0.5699845643,"l":0.5601560193,"c":0.5683648392,"v":275813.2601684953,"t":1712372400}
+{"o":0.5683648392,"h":0.5694396103,"l":0.5650090395,"c":0.567683661,"v":271594.9667716049,"t":1712376000}
+{"o":0.567683661,"h":0.5760143184,"l":0.5659143902,"c":0.5735308603,"v":355455.5511410601,"t":1712379600}
+{"o":0.5735308603,"h":0.5757787175,"l":0.5716029409,"c":0.5747038227,"v":303829.4996185338,"t":1712383200}
+{"o":0.5747038227,"h":0.5755488567,"l":0.5696703698,"c":0.5728892253,"v":282137.4049328621,"t":1712386800}
+{"o":0.5728892253,"h":0.5758483974,"l":0.5702856997,"c":0.5748481825,"v":286174.8602497029,"t":1712390400}
+{"o":0.5748481825,"h":0.5769280773,"l":0.5685722784,"c":0.5694463613,"v":288623.1460665449,"t":1712394000}
+{"o":0.5694463613,"h":0.5717916951,"l":0.5664574586,"c":0.5689842085,"v":240738.719090092,"t":1712397600}
+{"o":0.5689842085,"h":0.5707789843,"l":0.5660074306,"c":0.5676593995,"v":222830.1285795437,"t":1712401200}
+{"o":0.5676593995,"h":0.5698276238,"l":0.5634530406,"c":0.5659118381,"v":243586.2000824691,"t":1712404800}
+{"o":0.5659118381,"h":0.5670244064,"l":0.5578318669,"c":0.5626314614,"v":225867.17891166,"t":1712408400}
+{"o":0.5626314614,"h":0.5687474023,"l":0.5598853802,"c":0.5660912445,"v":243647.3031735198,"t":1712412000}
+{"o":0.5660912445,"h":0.5771914757,"l":0.5649595077,"c":0.5721055389,"v":313820.6450635003,"t":1712415600}
+{"o":0.5721055389,"h":0.5782694143,"l":0.5705920659,"c":0.5739664413,"v":444284.3669711064,"t":1712419200}
+{"o":0.5739664413,"h":0.5763785693,"l":0.5667931652,"c":0.5731946467,"v":349988.1989165772,"t":1712422800}
+{"o":0.5731946467,"h":0.5753603092,"l":0.56916352,"c":0.5723184943,"v":294259.4017274331,"t":1712426400}
+{"o":0.5723184943,"h":0.5747809139,"l":0.5711405175,"c":0.5731696153,"v":278548.3612084679,"t":1712430000}
+{"o":0.5731696153,"h":0.5754739102,"l":0.5711342094,"c":0.5747937708,"v":304831.2210188123,"t":1712433600}
+{"o":0.5747937708,"h":0.5769340328,"l":0.571619901,"c":0.5741445022,"v":320610.6222952188,"t":1712437200}
+{"o":0.5741445022,"h":0.5785760234,"l":0.5716564351,"c":0.5771247384,"v":425909.9198586494,"t":1712440800}
+{"o":0.5771247384,"h":0.5824082224,"l":0.5764271507,"c":0.5777230666,"v":472917.8147868604,"t":1712444400}
+{"o":0.5777230666,"h":0.5787763837,"l":0.5669274882,"c":0.5753409257,"v":303440.198714212,"t":1712448000}
+{"o":0.5753409257,"h":0.5899827464,"l":0.575063597,"c":0.5889652691,"v":418389.7510864414,"t":1712451600}
+{"o":0.5889652691,"h":0.5920120471,"l":0.5829988184,"c":0.5844659891,"v":378679.8504675934,"t":1712455200}
+{"o":0.5844659891,"h":0.5894654634,"l":0.5827866737,"c":0.5838197718,"v":368762.7480039085,"t":1712458800}
+{"o":0.5838197718,"h":0.5913413312,"l":0.5815085596,"c":0.5832742043,"v":343145.9367356999,"t":1712462400}
+{"o":0.5832742043,"h":0.5866494203,"l":0.5816443856,"c":0.5848659477,"v":276693.7894399663,"t":1712466000}
+{"o":0.5848659477,"h":0.587180795,"l":0.5788251634,"c":0.5800588818,"v":360398.7040375868,"t":1712469600}
+{"o":0.5800588818,"h":0.5820624985,"l":0.5787372739,"c":0.5807015775,"v":282719.1749882387,"t":1712473200}
+{"o":0.5807015775,"h":0.5843783927,"l":0.5792607634,"c":0.5818437509,"v":271471.4755826058,"t":1712476800}
+{"o":0.5818437509,"h":0.5835251067,"l":0.576497959,"c":0.5793734679,"v":244824.6544298154,"t":1712480400}
+{"o":0.5793734679,"h":0.5834223305,"l":0.5771964066,"c":0.5828517467,"v":230318.6805231222,"t":1712484000}
+{"o":0.5828517467,"h":0.5853973127,"l":0.5802731243,"c":0.5838846523,"v":226994.9803700001,"t":1712487600}
+{"o":0.5838846523,"h":0.5867783186,"l":0.5797167149,"c":0.5850304453,"v":216695.2012186792,"t":1712491200}
+{"o":0.5850304453,"h":0.5878176773,"l":0.5835013962,"c":0.5864488885,"v":323754.3138121317,"t":1712494800}
+{"o":0.5864488885,"h":0.5891444791,"l":0.5829241076,"c":0.5873016741,"v":269527.5689243746,"t":1712498400}
+{"o":0.5873016741,"h":0.5911020161,"l":0.5801593577,"c":0.5804982014,"v":319732.9667653239,"t":1712502000}
+{"o":0.5804982014,"h":0.5900749245,"l":0.5800880346,"c":0.5867735445,"v":376868.981513099,"t":1712505600}
+{"o":0.5867735445,"h":0.5888084766,"l":0.5805503738,"c":0.581958886,"v":350425.7673578372,"t":1712509200}
+{"o":0.581958886,"h":0.5837357531,"l":0.5738400733,"c":0.5777163448,"v":409493.181421171,"t":1712512800}
+{"o":0.5777163448,"h":0.580099578,"l":0.573438778,"c":0.5759868902,"v":451880.7047173231,"t":1712516400}
+{"o":0.5759868902,"h":0.5800445486,"l":0.5733220325,"c":0.5775574192,"v":370218.176719682,"t":1712520000}
+{"o":0.5775574192,"h":0.5801989557,"l":0.573371167,"c":0.5744153624,"v":294932.4315392583,"t":1712523600}
+{"o":0.5744153624,"h":0.5814155807,"l":0.5710375652,"c":0.5768287831,"v":290559.4242101269,"t":1712527200}
+{"o":0.5768287831,"h":0.5815757035,"l":0.5756007986,"c":0.5798273279,"v":261051.9265595026,"t":1712530800}
+{"o":0.5798273279,"h":0.5816134594,"l":0.5683348245,"c":0.5744951078,"v":312223.0448874986,"t":1712534400}
+{"o":0.5744951078,"h":0.5794874241,"l":0.5706758753,"c":0.5724922687,"v":266238.4338852523,"t":1712538000}
+{"o":0.5724922687,"h":0.5747323801,"l":0.5690901726,"c":0.5705018468,"v":311795.3857405398,"t":1712541600}
+{"o":0.5705018468,"h":0.573044568,"l":0.5623598082,"c":0.5686492454,"v":324421.6085777877,"t":1712545200}
+{"o":0.5686492454,"h":0.5720970098,"l":0.5674071808,"c":0.568761668,"v":301592.1455910362,"t":1712548800}
+{"o":0.568761668,"h":0.5731049148,"l":0.5645754287,"c":0.5721889451,"v":285558.3844919817,"t":1712552400}
+{"o":0.5721889451,"h":0.576800195,"l":0.569253294,"c":0.571612532,"v":306331.1450676559,"t":1712556000}
+{"o":0.571612532,"h":0.5857759874,"l":0.5697367039,"c":0.5814715495,"v":471852.0398276009,"t":1712559600}
+{"o":0.5814715495,"h":0.5955371297,"l":0.580052386,"c":0.5932074334,"v":532190.9336457343,"t":1712563200}
+{"o":0.5932074334,"h":0.5993029054,"l":0.5896524292,"c":0.5911384546,"v":425671.2802487258,"t":1712566800}
+{"o":0.5911384546,"h":0.5948765582,"l":0.5873814432,"c":0.5917066555,"v":333450.2316672222,"t":1712570400}
+{"o":0.5917066555,"h":0.5931552186,"l":0.5871870714,"c":0.5898400219,"v":283692.4628037331,"t":1712574000}
+{"o":0.5898400219,"h":0.5930487232,"l":0.5820286805,"c":0.5828238442,"v":326592.6381638771,"t":1712577600}
+{"o":0.5828238442,"h":0.5991671326,"l":0.5778938723,"c":0.5848187899,"v":457885.4607161164,"t":1712581200}
+{"o":0.5848187899,"h":0.5864101405,"l":0.5731488662,"c":0.5830811125,"v":372608.206133695,"t":1712584800}
+{"o":0.5830811125,"h":0.5889512219,"l":0.5810929302,"c":0.5862287518,"v":592737.524523861,"t":1712588400}
+{"o":0.5862287518,"h":0.5977464626,"l":0.5842448353,"c":0.5865920435,"v":569337.1243292686,"t":1712592000}
+{"o":0.5865920435,"h":0.6099938039,"l":0.5816284073,"c":0.5836218242,"v":494160.1800535903,"t":1712595600}
+{"o":0.5836218242,"h":0.5882204971,"l":0.5816679935,"c":0.582237097,"v":352965.0782821475,"t":1712599200}
+{"o":0.582237097,"h":0.5841788767,"l":0.5773630921,"c":0.5799651097,"v":392449.2181846958,"t":1712602800}
+{"o":0.5799651097,"h":0.5837977882,"l":0.5773282592,"c":0.5816354401,"v":349360.9345053649,"t":1712606400}
+{"o":0.5816354401,"h":0.5869378083,"l":0.5808750105,"c":0.5860773899,"v":328793.7520238877,"t":1712610000}
+{"o":0.5860773899,"h":0.5873348159,"l":0.5820314455,"c":0.5854208953,"v":327080.3476036525,"t":1712613600}
+{"o":0.5854208953,"h":0.5928248729,"l":0.5818122744,"c":0.5840194345,"v":398555.4994520341,"t":1712617200}
+{"o":0.5840194345,"h":0.5853819764,"l":0.576489473,"c":0.5817139047,"v":404749.6826202532,"t":1712620800}
+{"o":0.5817139047,"h":0.5835370309,"l":0.5767397768,"c":0.5793713299,"v":429728.3614464046,"t":1712624400}
+{"o":0.5793713299,"h":0.5834761537,"l":0.5773229558,"c":0.5799153783,"v":354255.8403306752,"t":1712628000}
+{"o":0.5799153783,"h":0.58221412,"l":0.5695356539,"c":0.5743010286,"v":341802.2604274219,"t":1712631600}
+{"o":0.5743010286,"h":0.5764563903,"l":0.5712429171,"c":0.5747957194,"v":335123.7954575398,"t":1712635200}
+{"o":0.5747957194,"h":0.5804905502,"l":0.5732889742,"c":0.5760150423,"v":289613.9198473616,"t":1712638800}
+{"o":0.5760150423,"h":0.577631155,"l":0.5668920899,"c":0.5699204656,"v":475496.9339505335,"t":1712642400}
+{"o":0.5699204656,"h":0.5715767135,"l":0.5647949047,"c":0.5676513809,"v":525861.6809596611,"t":1712646000}
+{"o":0.5676513809,"h":0.5686447294,"l":0.5524135092,"c":0.5665075129,"v":494121.2364153977,"t":1712649600}
+{"o":0.5665075129,"h":0.5699164138,"l":0.5629161643,"c":0.5659452507,"v":343650.4307138242,"t":1712653200}
+{"o":0.5659452507,"h":0.5695100385,"l":0.5633741937,"c":0.5673893631,"v":293987.8209715058,"t":1712656800}
+{"o":0.5673893631,"h":0.571117729,"l":0.5658870824,"c":0.5689672732,"v":289813.2358545386,"t":1712660400}
+{"o":0.5689672732,"h":0.5706257273,"l":0.5616318524,"c":0.5675910349,"v":291678.988816784,"t":1712664000}
+{"o":0.5675910349,"h":0.5689070004,"l":0.5597680829,"c":0.5603901902,"v":352306.3496480605,"t":1712667600}
+{"o":0.5603901902,"h":0.5652713101,"l":0.5478550714,"c":0.5545826007,"v":521445.3610554846,"t":1712671200}
+{"o":0.5545826007,"h":0.5584454289,"l":0.5456132376,"c":0.5571465396,"v":559515.4228510449,"t":1712674800}
+{"o":0.5571465396,"h":0.5635570695,"l":0.5544425901,"c":0.5617157239,"v":470987.2621553282,"t":1712678400}
+{"o":0.5617157239,"h":0.5735497848,"l":0.5592283839,"c":0.5670762936,"v":446036.9514094198,"t":1712682000}
+{"o":0.5670762936,"h":0.5696419417,"l":0.5615611442,"c":0.563629581,"v":312132.3418188925,"t":1712685600}
+{"o":0.563629581,"h":0.5652550747,"l":0.560188176,"c":0.5632437583,"v":292822.2486040393,"t":1712689200}
+{"o":0.5632437583,"h":0.5684896987,"l":0.561634711,"c":0.5651994768,"v":226638.6131288732,"t":1712692800}
+{"o":0.5651994768,"h":0.5667260001,"l":0.5607049042,"c":0.5620556615,"v":191917.6687086879,"t":1712696400}
+{"o":0.5620556615,"h":0.5648428924,"l":0.5585688945,"c":0.5615968899,"v":224170.8353656581,"t":1712700000}
+{"o":0.5615968899,"h":0.5640819683,"l":0.555365552,"c":0.5567493647,"v":249292.013767943,"t":1712703600}
+{"o":0.5567493647,"h":0.5591272852,"l":0.5527740201,"c":0.5565973342,"v":229413.7480968684,"t":1712707200}
+{"o":0.5565973342,"h":0.5570768471,"l":0.5454643467,"c":0.5555251723,"v":278006.0790738173,"t":1712710800}
+{"o":0.5555251723,"h":0.5587712335,"l":0.5445399099,"c":0.5482870568,"v":335048.1790739372,"t":1712714400}
+{"o":0.5482870568,"h":0.5540898585,"l":0.5455693552,"c":0.5534100313,"v":341634.5120074128,"t":1712718000}
+{"o":0.5534100313,"h":0.555603132,"l":0.5511978412,"c":0.5522035894,"v":299945.3008485548,"t":1712721600}
+{"o":0.5522035894,"h":0.5562050961,"l":0.5489685733,"c":0.5540810918,"v":336058.3256403877,"t":1712725200}
+{"o":0.5540810918,"h":0.5607082598,"l":0.5534653443,"c":0.5571852915,"v":210796.1708407369,"t":1712728800}
+{"o":0.5571852915,"h":0.5611482634,"l":0.5562652809,"c":0.5577650598,"v":235982.995808423,"t":1712732400}
+{"o":0.5577650598,"h":0.5580378843,"l":0.5509749839,"c":0.5516076744,"v":301395.5438732871,"t":1712736000}
+{"o":0.5516076744,"h":0.5561599915,"l":0.550048551,"c":0.5527877854,"v":272407.1505841322,"t":1712739600}
+{"o":0.5527877854,"h":0.554048995,"l":0.5434640548,"c":0.5474733075,"v":304612.2989390066,"t":1712743200}
+{"o":0.5474733075,"h":0.5506553517,"l":0.5460368711,"c":0.5497343805,"v":283414.4498060888,"t":1712746800}
+{"o":0.5497343805,"h":0.5513529584,"l":0.5241850998,"c":0.5346008293,"v":692382.2004974621,"t":1712750400}
+{"o":0.5346008293,"h":0.5366050794,"l":0.5191909521,"c":0.5353029426,"v":478458.4354684574,"t":1712754000}
+{"o":0.5353029426,"h":0.5487597977,"l":0.532215565,"c":0.5457056159,"v":511541.4339822218,"t":1712757600}
+{"o":0.5457056159,"h":0.54705508,"l":0.5390239565,"c":0.5425710259,"v":370509.2877382616,"t":1712761200}
+{"o":0.5425710259,"h":0.5552030028,"l":0.5385616806,"c":0.5542043622,"v":449545.7720736461,"t":1712764800}
+{"o":0.5542043622,"h":0.5592752575,"l":0.5420486535,"c":0.5524876458,"v":419954.7129405387,"t":1712768400}
+{"o":0.5524876458,"h":0.552992222,"l":0.5419970099,"c":0.5449684702,"v":382098.2584312846,"t":1712772000}
+{"o":0.5449684702,"h":0.5533707626,"l":0.5436972029,"c":0.552510766,"v":334543.7538616842,"t":1712775600}
+{"o":0.552510766,"h":0.5564878693,"l":0.5497571352,"c":0.5524564196,"v":313776.4032968649,"t":1712779200}
+{"o":0.5524564196,"h":0.5611741408,"l":0.5504671386,"c":0.5580663568,"v":291804.9499901835,"t":1712782800}
+{"o":0.5580663568,"h":0.5669428246,"l":0.5551333116,"c":0.5618774188,"v":624009.955681461,"t":1712786400}
+{"o":0.5618774188,"h":0.5652217112,"l":0.5574815938,"c":0.5599852099,"v":438106.8202370485,"t":1712790000}
+{"o":0.5599852099,"h":0.5615061221,"l":0.5533243041,"c":0.5563647906,"v":389376.768827321,"t":1712793600}
+{"o":0.5563647906,"h":0.5575797868,"l":0.5526070496,"c":0.5536343078,"v":358456.4142150428,"t":1712797200}
+{"o":0.5536343078,"h":0.5589357383,"l":0.5507630123,"c":0.5572723195,"v":476514.2793516175,"t":1712800800}
+{"o":0.5572723195,"h":0.5589516329,"l":0.5545223063,"c":0.5578386481,"v":375531.9207648841,"t":1712804400}
+{"o":0.5578386481,"h":0.5619864158,"l":0.5542419465,"c":0.5609727663,"v":385587.1550594167,"t":1712808000}
+{"o":0.5609727663,"h":0.5620452168,"l":0.557054252,"c":0.5615216497,"v":436072.0973428082,"t":1712811600}
+{"o":0.5615216497,"h":0.5654137085,"l":0.5591302409,"c":0.564492037,"v":380718.1272228521,"t":1712815200}
+{"o":0.564492037,"h":0.5686535539,"l":0.5625661855,"c":0.5640497291,"v":365676.4976524862,"t":1712818800}
+{"o":0.5640497291,"h":0.5676700161,"l":0.5623101426,"c":0.5641833176,"v":331675.6993671103,"t":1712822400}
+{"o":0.5641833176,"h":0.5656826456,"l":0.558003827,"c":0.5585579235,"v":282129.1120496548,"t":1712826000}
+{"o":0.5585579235,"h":0.5610603604,"l":0.5556075489,"c":0.5564693234,"v":310414.4793259304,"t":1712829600}
+{"o":0.5564693234,"h":0.5583943364,"l":0.5491233822,"c":0.5508444053,"v":344951.4964270376,"t":1712833200}
+{"o":0.5508444053,"h":0.5580576136,"l":0.5490359828,"c":0.554765274,"v":399651.4956947253,"t":1712836800}
+{"o":0.554765274,"h":0.5663847156,"l":0.5533579111,"c":0.5585164421,"v":490222.8197790714,"t":1712840400}
+{"o":0.5585164421,"h":0.5624000843,"l":0.5497634249,"c":0.5603748175,"v":496689.0654732334,"t":1712844000}
+{"o":0.5603748175,"h":0.5655598512,"l":0.545221098,"c":0.5598386175,"v":515307.8618253566,"t":1712847600}
+{"o":0.5598386175,"h":0.5668446584,"l":0.5553637702,"c":0.5616389967,"v":408943.7424155722,"t":1712851200}
+{"o":0.5616389967,"h":0.56714764,"l":0.5602385432,"c":0.5642408035,"v":400609.0818474078,"t":1712854800}
+{"o":0.5642408035,"h":0.5695805705,"l":0.5608415547,"c":0.5649702777,"v":465968.0500100791,"t":1712858400}
+{"o":0.5649702777,"h":0.5687345758,"l":0.5628863703,"c":0.5641443486,"v":362783.4414221118,"t":1712862000}
+{"o":0.5641443486,"h":0.5683109901,"l":0.5624941273,"c":0.5637244131,"v":376561.3498534191,"t":1712865600}
+{"o":0.5637244131,"h":0.5656658324,"l":0.5563499889,"c":0.5575351689,"v":448309.4532641235,"t":1712869200}
+{"o":0.5575351689,"h":0.559946272,"l":0.555783473,"c":0.5585091033,"v":413159.3935150885,"t":1712872800}
+{"o":0.5585091033,"h":0.5595402373,"l":0.5553942297,"c":0.5569867813,"v":400594.0817476851,"t":1712876400}
+{"o":0.5569867813,"h":0.5614488881,"l":0.5556795286,"c":0.5600131449,"v":354376.7453438835,"t":1712880000}
+{"o":0.5600131449,"h":0.5632301079,"l":0.556797129,"c":0.5574682825,"v":388517.3877311876,"t":1712883600}
+{"o":0.5574682825,"h":0.5632855919,"l":0.5561457147,"c":0.5593247441,"v":378936.358440692,"t":1712887200}
+{"o":0.5593247441,"h":0.5644191926,"l":0.5588724151,"c":0.5626868291,"v":321275.4947000801,"t":1712890800}
+{"o":0.5626868291,"h":0.5650588932,"l":0.5590229895,"c":0.5635996569,"v":318128.9549525381,"t":1712894400}
+{"o":0.5635996569,"h":0.5676950788,"l":0.5617571413,"c":0.567491984,"v":376345.204405585,"t":1712898000}
+{"o":0.567491984,"h":0.5683273699,"l":0.5605849263,"c":0.5627720506,"v":323824.7842033887,"t":1712901600}
+{"o":0.5627720506,"h":0.5655565147,"l":0.5580433291,"c":0.5594236185,"v":282165.2938077822,"t":1712905200}
+{"o":0.5594236185,"h":0.5612758035,"l":0.5534446193,"c":0.5585178968,"v":300327.6977764865,"t":1712908800}
+{"o":0.5585178968,"h":0.5615467444,"l":0.5550222908,"c":0.5567746761,"v":257231.1744530716,"t":1712912400}
+{"o":0.5567746761,"h":0.5576563251,"l":0.5528767045,"c":0.5558466025,"v":294259.5982201382,"t":1712916000}
+{"o":0.5558466025,"h":0.5596832455,"l":0.5537813907,"c":0.5577688549,"v":308692.4337234065,"t":1712919600}
+{"o":0.5577688549,"h":0.5591187703,"l":0.5302578908,"c":0.5477660296,"v":394717.3576990932,"t":1712923200}
+{"o":0.5477660296,"h":0.5495077891,"l":0.5323515822,"c":0.5415186849,"v":681268.8706007948,"t":1712926800}
+{"o":0.5415186849,"h":0.5450464711,"l":0.5363462248,"c":0.5403736005,"v":493891.8433476713,"t":1712930400}
+{"o":0.5403736005,"h":0.5447471704,"l":0.5333602003,"c":0.5401964849,"v":458190.7578543812,"t":1712934000}
+{"o":0.5401964849,"h":0.5421675935,"l":0.5314761047,"c":0.5357615129,"v":619376.7020968548,"t":1712937600}
+{"o":0.5357615129,"h":0.5377795248,"l":0.5133953573,"c":0.528731304,"v":920698.9368013907,"t":1712941200}
+{"o":0.528731304,"h":0.5287317619,"l":0.456185005,"c":0.4883044563,"v":1301114.7199368828,"t":1712944800}
+{"o":0.4883044563,"h":0.507035576,"l":0.4601778615,"c":0.482992271,"v":1018628.8791229588,"t":1712948400}
+{"o":0.482992271,"h":0.5027940345,"l":0.4797317747,"c":0.4933760748,"v":605485.8285987531,"t":1712952000}
+{"o":0.4933760748,"h":0.5012740913,"l":0.4829327139,"c":0.4910662983,"v":522027.9152722628,"t":1712955600}
+{"o":0.4910662983,"h":0.4944704519,"l":0.4828190225,"c":0.4889445008,"v":551297.6443105165,"t":1712959200}
+{"o":0.4889445008,"h":0.498468527,"l":0.4828018182,"c":0.4947656446,"v":469606.0793523626,"t":1712962800}
+{"o":0.4947656446,"h":0.4970171513,"l":0.4878400575,"c":0.4893702445,"v":475668.2260048667,"t":1712966400}
+{"o":0.4893702445,"h":0.49012731,"l":0.4640525924,"c":0.4716198848,"v":575019.0071738492,"t":1712970000}
+{"o":0.4716198848,"h":0.4841145858,"l":0.4608005067,"c":0.4824898261,"v":570252.7681298567,"t":1712973600}
+{"o":0.4824898261,"h":0.4947033056,"l":0.4799377923,"c":0.4900933909,"v":490911.7390000162,"t":1712977200}
+{"o":0.4900933909,"h":0.5003539776,"l":0.4881906386,"c":0.4961196768,"v":446100.9719354991,"t":1712980800}
+{"o":0.4961196768,"h":0.5007051128,"l":0.4921637707,"c":0.4929264923,"v":327235.4108459913,"t":1712984400}
+{"o":0.4929264923,"h":0.4969476817,"l":0.4900912389,"c":0.4947748914,"v":300229.986835626,"t":1712988000}
+{"o":0.4947748914,"h":0.4962850791,"l":0.486335446,"c":0.4880501533,"v":259693.2389070086,"t":1712991600}
+{"o":0.4880501533,"h":0.491411156,"l":0.4828705266,"c":0.4840436756,"v":261335.3254184601,"t":1712995200}
+{"o":0.4840436756,"h":0.4894726972,"l":0.4828511169,"c":0.4882657286,"v":321600.8020972632,"t":1712998800}
+{"o":0.4882657286,"h":0.4917894523,"l":0.4861139177,"c":0.490909054,"v":313275.0101754339,"t":1713002400}
+{"o":0.490909054,"h":0.4955375881,"l":0.4876164075,"c":0.4885786156,"v":320142.1527203612,"t":1713006000}
+{"o":0.4885786156,"h":0.493550257,"l":0.484918563,"c":0.4907354042,"v":307590.7931676332,"t":1713009600}
+{"o":0.4907354042,"h":0.4943938667,"l":0.4859088132,"c":0.4882411163,"v":322847.8373284125,"t":1713013200}
+{"o":0.4882411163,"h":0.4903013757,"l":0.481275788,"c":0.4842124553,"v":329710.7420481417,"t":1713016800}
+{"o":0.4842124553,"h":0.4902653174,"l":0.4786107259,"c":0.4813019887,"v":451645.3748554373,"t":1713020400}
+{"o":0.4813019887,"h":0.4837696278,"l":0.4661415209,"c":0.470188924,"v":505745.8500975942,"t":1713024000}
+{"o":0.470188924,"h":0.4704337003,"l":0.4383940904,"c":0.4495271417,"v":1035497.6045561398,"t":1713027600}
+{"o":0.4495271417,"h":0.4669403627,"l":0.4351148406,"c":0.4630890006,"v":690845.9478574046,"t":1713031200}
+{"o":0.4630890006,"h":0.4654165014,"l":0.4126853616,"c":0.431059686,"v":695156.3008874955,"t":1713034800}
+{"o":0.431059686,"h":0.4346840907,"l":0.3708859821,"c":0.401085971,"v":2045557.5223201418,"t":1713038400}
+{"o":0.401085971,"h":0.4296828053,"l":0.3799108784,"c":0.4282720013,"v":1377346.1699867893,"t":1713042000}
+{"o":0.4282720013,"h":0.4614053363,"l":0.4074483372,"c":0.4559405488,"v":1454908.3982093148,"t":1713045600}
+{"o":0.4559405488,"h":0.4587700702,"l":0.4349991275,"c":0.4457767564,"v":1094016.6739870701,"t":1713049200}
+{"o":0.4457767564,"h":0.4550160507,"l":0.4356305254,"c":0.4446891173,"v":820917.2660027619,"t":1713052800}
+{"o":0.4446891173,"h":0.4526673273,"l":0.4336732831,"c":0.4475915078,"v":506771.7284363848,"t":1713056400}
+{"o":0.4475915078,"h":0.450618373,"l":0.4336780404,"c":0.4343465539,"v":482946.3484716521,"t":1713060000}
+{"o":0.4343465539,"h":0.4553593085,"l":0.4098385961,"c":0.4356397133,"v":525794.7847626437,"t":1713063600}
+{"o":0.4356397133,"h":0.4567864845,"l":0.4322980034,"c":0.4526104886,"v":546854.108022369,"t":1713067200}
+{"o":0.4526104886,"h":0.4640714573,"l":0.4508830329,"c":0.46075151,"v":569586.6546318701,"t":1713070800}
+{"o":0.46075151,"h":0.4680529222,"l":0.4539421883,"c":0.4622951135,"v":469050.9864306284,"t":1713074400}
+{"o":0.4622951135,"h":0.4671217826,"l":0.4586412803,"c":0.4651132783,"v":379801.3202075419,"t":1713078000}
+{"o":0.4651132783,"h":0.4700286348,"l":0.4603849973,"c":0.4622218921,"v":424135.495332757,"t":1713081600}
+{"o":0.4622218921,"h":0.4665417148,"l":0.4538693549,"c":0.457168555,"v":408911.0851353324,"t":1713085200}
+{"o":0.457168555,"h":0.4647425316,"l":0.4570036084,"c":0.4603936996,"v":449452.1909573888,"t":1713088800}
+{"o":0.4603936996,"h":0.4621638633,"l":0.436904287,"c":0.4487692218,"v":389149.2052166823,"t":1713092400}
+{"o":0.4487692218,"h":0.4625952981,"l":0.4460389065,"c":0.4573429322,"v":437492.7620781802,"t":1713096000}
+{"o":0.4573429322,"h":0.4632400768,"l":0.4422445394,"c":0.4452436841,"v":533493.7082841435,"t":1713099600}
+{"o":0.4452436841,"h":0.4516046814,"l":0.4323012307,"c":0.4434161642,"v":598100.0974592204,"t":1713103200}
+{"o":0.4434161642,"h":0.4532657194,"l":0.4412528875,"c":0.4458952182,"v":568226.9574370212,"t":1713106800}
+{"o":0.4458952182,"h":0.4586766155,"l":0.4443443803,"c":0.4495118778,"v":574135.2446355114,"t":1713110400}
+{"o":0.4495118778,"h":0.4535018956,"l":0.4255875844,"c":0.4451508929,"v":851365.3251176947,"t":1713114000}
+{"o":0.4451508929,"h":0.4625100623,"l":0.4436719894,"c":0.4597803735,"v":613334.382929309,"t":1713117600}
+{"o":0.4597803735,"h":0.46174956,"l":0.453686689,"c":0.4577061258,"v":432825.5025714876,"t":1713121200}
+{"o":0.4577061258,"h":0.4640388382,"l":0.4541490416,"c":0.4558649422,"v":457108.3263236984,"t":1713124800}
+{"o":0.4558649422,"h":0.4584542646,"l":0.4505667122,"c":0.4572271684,"v":435577.2797487822,"t":1713128400}
+{"o":0.4572271684,"h":0.4883797209,"l":0.456402278,"c":0.486374171,"v":764927.2966292386,"t":1713132000}
+{"o":0.486374171,"h":0.4940568202,"l":0.485074052,"c":0.489625917,"v":534048.6422429708,"t":1713135600}
+{"o":0.489625917,"h":0.489625917,"l":0.4769742777,"c":0.4802791844,"v":457298.1618449016,"t":1713139200}
+{"o":0.4802791844,"h":0.4834295012,"l":0.4751731612,"c":0.4794763753,"v":410028.2248456255,"t":1713142800}
+{"o":0.4794763753,"h":0.4810865821,"l":0.4731843014,"c":0.4751878347,"v":347784.877426221,"t":1713146400}
+{"o":0.4751878347,"h":0.4819705572,"l":0.4738083363,"c":0.478285127,"v":336623.5996630729,"t":1713150000}
+{"o":0.478285127,"h":0.4806510115,"l":0.4686867597,"c":0.4787971405,"v":366272.586947425,"t":1713153600}
+{"o":0.4787971405,"h":0.4910007383,"l":0.4738351238,"c":0.4904832968,"v":362883.3982750463,"t":1713157200}
+{"o":0.4904832968,"h":0.5065492626,"l":0.4878536481,"c":0.5026420483,"v":616045.6001248978,"t":1713160800}
+{"o":0.5026420483,"h":0.5056420513,"l":0.4971487991,"c":0.4975448297,"v":469203.1794432961,"t":1713164400}
+{"o":0.4975448297,"h":0.5012844237,"l":0.4936224931,"c":0.4950986484,"v":385455.9737046023,"t":1713168000}
+{"o":0.4950986484,"h":0.5006667298,"l":0.4917286588,"c":0.4978745427,"v":340800.273798642,"t":1713171600}
+{"o":0.4978745427,"h":0.5010558178,"l":0.4953630793,"c":0.4961638036,"v":298167.4339033788,"t":1713175200}
+{"o":0.4961638036,"h":0.4981451787,"l":0.4873931999,"c":0.4878609869,"v":319659.3859454776,"t":1713178800}
+{"o":0.4878609869,"h":0.4914473571,"l":0.4824604851,"c":0.4879853329,"v":393982.1615063759,"t":1713182400}
+{"o":0.4879853329,"h":0.4957930645,"l":0.4793889331,"c":0.48289029,"v":427784.8467078072,"t":1713186000}
+{"o":0.48289029,"h":0.4923577778,"l":0.4600883358,"c":0.4679092533,"v":764189.0551943263,"t":1713189600}
+{"o":0.4679092533,"h":0.4769101036,"l":0.45521946,"c":0.4632216723,"v":849727.2647308587,"t":1713193200}
+{"o":0.4632216723,"h":0.4711206812,"l":0.4355704045,"c":0.4516927485,"v":660135.0600577954,"t":1713196800}
+{"o":0.4516927485,"h":0.461083868,"l":0.4359755324,"c":0.4494589145,"v":726072.7829501361,"t":1713200400}
+{"o":0.4494589145,"h":0.4525757427,"l":0.4210895735,"c":0.4366101637,"v":706714.1960014199,"t":1713204000}
+{"o":0.4366101637,"h":0.4497155867,"l":0.4234418306,"c":0.4456407934,"v":723091.0666332482,"t":1713207600}
+{"o":0.4456407934,"h":0.4507901338,"l":0.4383872364,"c":0.4396585962,"v":481171.9538224033,"t":1713211200}
+{"o":0.4396585962,"h":0.4478564816,"l":0.4347346967,"c":0.4460850029,"v":391320.715308251,"t":1713214800}
+{"o":0.4460850029,"h":0.4537391217,"l":0.4387697193,"c":0.4518337834,"v":419608.040425477,"t":1713218400}
+{"o":0.4518337834,"h":0.4526219292,"l":0.4416723514,"c":0.4473154948,"v":305568.3707186901,"t":1713222000}
+{"o":0.4473154948,"h":0.4490505885,"l":0.4374057422,"c":0.4440563575,"v":429807.1596723776,"t":1713225600}
+{"o":0.4440563575,"h":0.4542089404,"l":0.4390740191,"c":0.4448351021,"v":487114.1330404128,"t":1713229200}
+{"o":0.4448351021,"h":0.4479949031,"l":0.4383578444,"c":0.4450147563,"v":402400.6985153111,"t":1713232800}
+{"o":0.4450147563,"h":0.4476934862,"l":0.4316664465,"c":0.434669419,"v":430640.3609751723,"t":1713236400}
+{"o":0.434669419,"h":0.437485563,"l":0.4116407967,"c":0.4267597224,"v":684855.4892759825,"t":1713240000}
+{"o":0.4267597224,"h":0.4346945188,"l":0.4252302491,"c":0.4317550176,"v":430455.2974378909,"t":1713243600}
+{"o":0.4317550176,"h":0.4412974431,"l":0.4262437405,"c":0.4387923226,"v":408007.4914068533,"t":1713247200}
+{"o":0.4387923226,"h":0.4490902407,"l":0.4376628655,"c":0.445406293,"v":373349.8103146928,"t":1713250800}
+{"o":0.445406293,"h":0.4460256783,"l":0.4398160892,"c":0.4418183512,"v":322451.0747988477,"t":1713254400}
+{"o":0.4418183512,"h":0.4470024766,"l":0.4365980484,"c":0.4390197429,"v":305515.1559630442,"t":1713258000}
+{"o":0.4390197429,"h":0.4403629663,"l":0.4198412541,"c":0.4308246321,"v":625303.3824926529,"t":1713261600}
+{"o":0.4308246321,"h":0.4416521821,"l":0.4266615512,"c":0.4394867167,"v":594792.3780789521,"t":1713265200}
+{"o":0.4394867167,"h":0.43998936,"l":0.4291224333,"c":0.4314573102,"v":504797.1213341256,"t":1713268800}
+{"o":0.4314573102,"h":0.4329606687,"l":0.4129825296,"c":0.4263072769,"v":715859.7341861255,"t":1713272400}
+{"o":0.4263072769,"h":0.4349107004,"l":0.4216435196,"c":0.4233727424,"v":729410.0414732902,"t":1713276000}
+{"o":0.4233727424,"h":0.4275066003,"l":0.4112130338,"c":0.4124940999,"v":737844.3990981845,"t":1713279600}
+{"o":0.4124940999,"h":0.4274811582,"l":0.4060970739,"c":0.4263365279,"v":744973.9742225109,"t":1713283200}
+{"o":0.4263365279,"h":0.4456347904,"l":0.4240040402,"c":0.4270906009,"v":691253.2566279676,"t":1713286800}
+{"o":0.4270906009,"h":0.435459294,"l":0.4248430293,"c":0.4328035224,"v":659861.3749518868,"t":1713290400}
+{"o":0.4328035224,"h":0.4355466515,"l":0.4248272833,"c":0.4269929122,"v":460291.7210780664,"t":1713294000}
+{"o":0.4269929122,"h":0.4337689278,"l":0.4245401675,"c":0.4331968978,"v":364268.798230712,"t":1713297600}
+{"o":0.4331968978,"h":0.447195855,"l":0.4312744994,"c":0.4432273607,"v":481523.2871975361,"t":1713301200}
+{"o":0.4432273607,"h":0.4460591783,"l":0.4390807814,"c":0.4446298757,"v":454469.4777354081,"t":1713304800}
+{"o":0.4446298757,"h":0.4459337518,"l":0.4393982716,"c":0.4403352618,"v":382354.9778329089,"t":1713308400}
+{"o":0.4403352618,"h":0.4489511831,"l":0.4373949099,"c":0.443848611,"v":362628.3343120496,"t":1713312000}
+{"o":0.443848611,"h":0.4452476123,"l":0.435679807,"c":0.4429075263,"v":386718.3831492258,"t":1713315600}
+{"o":0.4429075263,"h":0.4443380475,"l":0.4368065592,"c":0.4423619923,"v":372197.195958973,"t":1713319200}
+{"o":0.4423619923,"h":0.4450384142,"l":0.4406166637,"c":0.4438876695,"v":283632.0537862888,"t":1713322800}
+{"o":0.4438876695,"h":0.4611364567,"l":0.4411668062,"c":0.4567600235,"v":432634.6627682022,"t":1713326400}
+{"o":0.4567600235,"h":0.4592180379,"l":0.4496565691,"c":0.4507268674,"v":545047.2405821987,"t":1713330000}
+{"o":0.4507268674,"h":0.4556575239,"l":0.447370039,"c":0.4536051398,"v":322605.9064500061,"t":1713333600}
+{"o":0.4536051398,"h":0.4549582578,"l":0.446758896,"c":0.4508120524,"v":320702.309219853,"t":1713337200}
+{"o":0.4508120524,"h":0.4531759586,"l":0.4448810395,"c":0.4482175801,"v":302693.6081191055,"t":1713340800}
+{"o":0.4482175801,"h":0.4519044624,"l":0.4466237054,"c":0.4493471887,"v":258475.2606342333,"t":1713344400}
+{"o":0.4493471887,"h":0.4495916574,"l":0.4404921466,"c":0.4415138001,"v":295059.4729951971,"t":1713348000}
+{"o":0.4415138001,"h":0.4445808005,"l":0.4333714615,"c":0.4337771992,"v":326720.6221798515,"t":1713351600}
+{"o":0.4337771992,"h":0.4367037506,"l":0.4224310304,"c":0.4270680646,"v":465679.0017669807,"t":1713355200}
+{"o":0.4270680646,"h":0.4366920155,"l":0.4252818143,"c":0.4321203406,"v":459972.617144022,"t":1713358800}
+{"o":0.4321203406,"h":0.4324960544,"l":0.4152604041,"c":0.4248546197,"v":886943.5829721757,"t":1713362400}
+{"o":0.4248546197,"h":0.4263496628,"l":0.4114020594,"c":0.4159096917,"v":865701.9316827902,"t":1713366000}
+{"o":0.4159096917,"h":0.4249145922,"l":0.4096969833,"c":0.4143330991,"v":730672.6060309621,"t":1713369600}
+{"o":0.4143330991,"h":0.4299148978,"l":0.4137379632,"c":0.428006216,"v":525562.1256990272,"t":1713373200}
+{"o":0.428006216,"h":0.4455414178,"l":0.42595192,"c":0.4378307231,"v":705828.6854560752,"t":1713376800}
+{"o":0.4378307231,"h":0.4383163385,"l":0.4285745868,"c":0.4343869593,"v":415691.2986604889,"t":1713380400}
+{"o":0.4343869593,"h":0.4408652673,"l":0.4293738013,"c":0.4310405932,"v":447041.103409173,"t":1713384000}
+{"o":0.4310405932,"h":0.4452296048,"l":0.4306986324,"c":0.4364159343,"v":466633.1323214824,"t":1713387600}
+{"o":0.4364159343,"h":0.4378027942,"l":0.4320645199,"c":0.434985552,"v":344467.4721597774,"t":1713391200}
+{"o":0.434985552,"h":0.4368461433,"l":0.4215888919,"c":0.4256492054,"v":408985.7742606053,"t":1713394800}
+{"o":0.4256492054,"h":0.4295067886,"l":0.4187485698,"c":0.4269918143,"v":465563.6499205359,"t":1713398400}
+{"o":0.4269918143,"h":0.4330769867,"l":0.4255456144,"c":0.4311430297,"v":436511.6845951354,"t":1713402000}
+{"o":0.4311430297,"h":0.4354272832,"l":0.4262009372,"c":0.4330529971,"v":409495.0909902726,"t":1713405600}
+{"o":0.4330529971,"h":0.4413881579,"l":0.4318159879,"c":0.4379812742,"v":393341.7563250946,"t":1713409200}
+{"o":0.4379812742,"h":0.442151088,"l":0.4334209734,"c":0.433953459,"v":317625.1867607132,"t":1713412800}
+{"o":0.433953459,"h":0.4396636385,"l":0.4283743416,"c":0.4299795297,"v":350877.6387761604,"t":1713416400}
+{"o":0.4299795297,"h":0.4312927091,"l":0.4184632938,"c":0.4234613812,"v":351622.1450925994,"t":1713420000}
+{"o":0.4234613812,"h":0.4257797001,"l":0.4162667689,"c":0.4178444581,"v":484118.699390528,"t":1713423600}
+{"o":0.4178444581,"h":0.4240219079,"l":0.4123577487,"c":0.4206368854,"v":374361.8201169322,"t":1713427200}
+{"o":0.4206368854,"h":0.4255030959,"l":0.4184060419,"c":0.4228679725,"v":315533.0744262657,"t":1713430800}
+{"o":0.4228679725,"h":0.4326108294,"l":0.4215376463,"c":0.4306007488,"v":312143.172788978,"t":1713434400}
+{"o":0.4306007488,"h":0.4442342671,"l":0.4301364399,"c":0.4387539185,"v":488162.9361085122,"t":1713438000}
+{"o":0.4387539185,"h":0.4409222986,"l":0.4266425013,"c":0.4303480839,"v":378663.9065129234,"t":1713441600}
+{"o":0.4303480839,"h":0.4360274892,"l":0.4266796224,"c":0.4343746716,"v":422039.042263229,"t":1713445200}
+{"o":0.4343746716,"h":0.4515966981,"l":0.4306647149,"c":0.4483376552,"v":652353.3702376384,"t":1713448800}
+{"o":0.4483376552,"h":0.457129172,"l":0.4469099619,"c":0.4501624711,"v":570378.2843419776,"t":1713452400}
+{"o":0.4501624711,"h":0.457644702,"l":0.4475443347,"c":0.4505644797,"v":515973.2355639433,"t":1713456000}
+{"o":0.4505644797,"h":0.4520745954,"l":0.4411276074,"c":0.4425486849,"v":424399.9685956915,"t":1713459600}
+{"o":0.4425486849,"h":0.4494297214,"l":0.4380606221,"c":0.4490094305,"v":424704.3443189972,"t":1713463200}
+{"o":0.4490094305,"h":0.4551394652,"l":0.4475279927,"c":0.4533958104,"v":349472.7115840413,"t":1713466800}
+{"o":0.4533958104,"h":0.4555320767,"l":0.450937862,"c":0.4531442163,"v":315901.0752826205,"t":1713470400}
+{"o":0.4531442163,"h":0.4583369089,"l":0.4513783085,"c":0.454664215,"v":335993.301612909,"t":1713474000}
+{"o":0.454664215,"h":0.4650583355,"l":0.4528872813,"c":0.4618478544,"v":417364.8136475046,"t":1713477600}
+{"o":0.4618478544,"h":0.4646395935,"l":0.4581870614,"c":0.4590449552,"v":314456.4572736385,"t":1713481200}
+{"o":0.4590449552,"h":0.4605016937,"l":0.4460376089,"c":0.4467581934,"v":370153.9155836503,"t":1713484800}
+{"o":0.4467581934,"h":0.4483027478,"l":0.4195022341,"c":0.4268886473,"v":901530.1892131292,"t":1713488400}
+{"o":0.4268886473,"h":0.4303057439,"l":0.4069280798,"c":0.4291445038,"v":1152533.0436428897,"t":1713492000}
+{"o":0.4291445038,"h":0.4419223944,"l":0.4273215235,"c":0.4410394419,"v":799956.2619702454,"t":1713495600}
+{"o":0.4410394419,"h":0.454650799,"l":0.4397929308,"c":0.4506076856,"v":596129.4713650664,"t":1713499200}
+{"o":0.4506076856,"h":0.4548509013,"l":0.4425387173,"c":0.4491219531,"v":488440.2804985644,"t":1713502800}
+{"o":0.4491219531,"h":0.4723556038,"l":0.4441652387,"c":0.4686470476,"v":649990.5659045799,"t":1713506400}
+{"o":0.4686470476,"h":0.4744839474,"l":0.4607149707,"c":0.4630439914,"v":577583.4835150483,"t":1713510000}
+{"o":0.4630439914,"h":0.4704892027,"l":0.4614997911,"c":0.4662060842,"v":475353.1645663497,"t":1713513600}
+{"o":0.4662060842,"h":0.4681606242,"l":0.4618014661,"c":0.4639296246,"v":347235.0452411236,"t":1713517200}
+{"o":0.4639296246,"h":0.4702017597,"l":0.4624603527,"c":0.4681492894,"v":381244.4026588744,"t":1713520800}
+{"o":0.4681492894,"h":0.4716706759,"l":0.4661250895,"c":0.4668164338,"v":390772.5572082713,"t":1713524400}
+{"o":0.4668164338,"h":0.4697684974,"l":0.4623244099,"c":0.4652797713,"v":444354.9073410277,"t":1713528000}
+{"o":0.4652797713,"h":0.4685109597,"l":0.4616264207,"c":0.4663901538,"v":451873.6677071032,"t":1713531600}
+{"o":0.4663901538,"h":0.4742174798,"l":0.4562080165,"c":0.4705064633,"v":495051.9188543168,"t":1713535200}
+{"o":0.4705064633,"h":0.4776970126,"l":0.4678022651,"c":0.4724493949,"v":449721.1448740478,"t":1713538800}
+{"o":0.4724493949,"h":0.4769886915,"l":0.4642819718,"c":0.4708019884,"v":560326.7344234071,"t":1713542400}
+{"o":0.4708019884,"h":0.4746371847,"l":0.4671435377,"c":0.4729468942,"v":409616.3158919667,"t":1713546000}
+{"o":0.4729468942,"h":0.4733066326,"l":0.4665389558,"c":0.4677783765,"v":299820.5662146746,"t":1713549600}
+{"o":0.4677783765,"h":0.4711807867,"l":0.4660012864,"c":0.4700249346,"v":279358.4275881654,"t":1713553200}
+{"o":0.4700249346,"h":0.4704587076,"l":0.4603862158,"c":0.4621072288,"v":367011.438575991,"t":1713556800}
+{"o":0.4621072288,"h":0.4681204037,"l":0.461649872,"c":0.4667065069,"v":287598.758495897,"t":1713560400}
+{"o":0.4667065069,"h":0.4733714249,"l":0.4623856545,"c":0.4641389293,"v":279718.2741410245,"t":1713564000}
+{"o":0.4641389293,"h":0.4655927798,"l":0.4526270282,"c":0.4601137655,"v":476403.0054871532,"t":1713567600}
+{"o":0.4601137655,"h":0.4675172683,"l":0.4538142466,"c":0.454920635,"v":474174.391523924,"t":1713571200}
+{"o":0.454920635,"h":0.461178686,"l":0.4511358625,"c":0.458921658,"v":337699.4531188287,"t":1713574800}
+{"o":0.458921658,"h":0.4640162573,"l":0.4568178165,"c":0.4608868577,"v":294889.8829891281,"t":1713578400}
+{"o":0.4608868577,"h":0.4622886698,"l":0.4585457168,"c":0.4600096194,"v":222746.1790676975,"t":1713582000}
+{"o":0.4600096194,"h":0.4683844862,"l":0.4576244303,"c":0.4677373676,"v":257405.5863379138,"t":1713585600}
+{"o":0.4677373676,"h":0.4686265385,"l":0.4623159315,"c":0.4642838282,"v":314726.4566473659,"t":1713589200}
+{"o":0.4642838282,"h":0.4684916787,"l":0.4613407007,"c":0.4651972767,"v":218937.6522180628,"t":1713592800}
+{"o":0.4651972767,"h":0.4672322499,"l":0.4629820673,"c":0.4637189583,"v":184996.9053177467,"t":1713596400}
+{"o":0.4637189583,"h":0.4656069417,"l":0.4587232388,"c":0.4600662002,"v":207895.9606224756,"t":1713600000}
+{"o":0.4600662002,"h":0.4611386616,"l":0.4526091769,"c":0.4556599734,"v":264464.9634160139,"t":1713603600}
+{"o":0.4556599734,"h":0.458306174,"l":0.4527630184,"c":0.4567801027,"v":253443.6823630869,"t":1713607200}
+{"o":0.4567801027,"h":0.4592645535,"l":0.4548973522,"c":0.457252451,"v":203107.7843848726,"t":1713610800}
+{"o":0.457252451,"h":0.4621023743,"l":0.4554088729,"c":0.4598724505,"v":217825.281212581,"t":1713614400}
+{"o":0.4598724505,"h":0.4633383001,"l":0.4594131386,"c":0.4604378788,"v":267867.7865837935,"t":1713618000}
+{"o":0.4604378788,"h":0.4632618912,"l":0.4584824094,"c":0.4616426018,"v":226996.2691306739,"t":1713621600}
+{"o":0.4616426018,"h":0.4765625645,"l":0.4590944858,"c":0.4759233565,"v":345533.5685664486,"t":1713625200}
+{"o":0.4759233565,"h":0.4791129723,"l":0.4727680658,"c":0.4766996646,"v":505951.5177773365,"t":1713628800}
+{"o":0.4766996646,"h":0.488551531,"l":0.4763047177,"c":0.4868848354,"v":535145.5399038843,"t":1713632400}
+{"o":0.4868848354,"h":0.4909755636,"l":0.4832074532,"c":0.4866727577,"v":387363.1013315722,"t":1713636000}
+{"o":0.4866727577,"h":0.4908094471,"l":0.4844430751,"c":0.488535967,"v":340042.044082202,"t":1713639600}
+{"o":0.488535967,"h":0.4925030177,"l":0.4863182171,"c":0.4890379161,"v":405820.6748062154,"t":1713643200}
+{"o":0.4890379161,"h":0.4909355616,"l":0.4856641447,"c":0.4871020495,"v":275256.593144941,"t":1713646800}
+{"o":0.4871020495,"h":0.4880768976,"l":0.4820616168,"c":0.4824694396,"v":252341.284784655,"t":1713650400}
+{"o":0.4824694396,"h":0.4894977983,"l":0.4818545314,"c":0.4885211617,"v":275683.9639396133,"t":1713654000}
+{"o":0.4885211617,"h":0.4888336891,"l":0.4784032285,"c":0.480155141,"v":288602.8217692015,"t":1713657600}
+{"o":0.480155141,"h":0.4862541829,"l":0.4800967255,"c":0.4830751816,"v":284947.0110786507,"t":1713661200}
+{"o":0.4830751816,"h":0.4914656483,"l":0.4818876834,"c":0.4912282052,"v":312941.3320722718,"t":1713664800}
+{"o":0.4912282052,"h":0.4962462764,"l":0.4855968507,"c":0.4867140692,"v":285516.8493505552,"t":1713668400}
+{"o":0.4867140692,"h":0.4890227561,"l":0.4842767589,"c":0.4877804645,"v":216496.4236926039,"t":1713672000}
+{"o":0.4877804645,"h":0.4906076906,"l":0.4843857868,"c":0.486054452,"v":355192.6788405213,"t":1713675600}
+{"o":0.486054452,"h":0.4905827446,"l":0.4847578196,"c":0.4881765714,"v":254596.3307824193,"t":1713679200}
+{"o":0.4881765714,"h":0.4898665396,"l":0.4851298374,"c":0.4881815642,"v":193615.1937114109,"t":1713682800}
+{"o":0.4881815642,"h":0.4932695842,"l":0.4875176896,"c":0.4898245942,"v":209727.8039736763,"t":1713686400}
+{"o":0.4898245942,"h":0.492162986,"l":0.4873272249,"c":0.4881460952,"v":233264.482442673,"t":1713690000}
+{"o":0.4881460952,"h":0.4897376929,"l":0.4832076744,"c":0.4876892379,"v":291592.9010704588,"t":1713693600}
+{"o":0.4876892379,"h":0.49269982,"l":0.4862317335,"c":0.4892653618,"v":309246.068118265,"t":1713697200}
+{"o":0.4892653618,"h":0.4901268357,"l":0.4836805436,"c":0.4848527809,"v":260645.1240912423,"t":1713700800}
+{"o":0.4848527809,"h":0.4876453892,"l":0.4799253394,"c":0.4814459648,"v":336176.9968126808,"t":1713704400}
+{"o":0.4814459648,"h":0.4850307777,"l":0.4799689872,"c":0.4817173123,"v":290449.8963647134,"t":1713708000}
+{"o":0.4817173123,"h":0.487636949,"l":0.4808114317,"c":0.4850784118,"v":288551.2856878344,"t":1713711600}
+{"o":0.4850784118,"h":0.4864450847,"l":0.4716728059,"c":0.4777743619,"v":466849.0084808441,"t":1713715200}
+{"o":0.4777743619,"h":0.482013972,"l":0.4754379786,"c":0.4810565715,"v":275078.2799058381,"t":1713718800}
+{"o":0.4810565715,"h":0.4820078329,"l":0.4783684064,"c":0.4799516735,"v":271419.7631040406,"t":1713722400}
+{"o":0.4799516735,"h":0.482572629,"l":0.4780336261,"c":0.4780336261,"v":314263.0081213821,"t":1713726000}
+{"o":0.4780336261,"h":0.4825577375,"l":0.4762507584,"c":0.4820401753,"v":347434.0069279847,"t":1713729600}
+{"o":0.4820401753,"h":0.4873894997,"l":0.4758231849,"c":0.4811701841,"v":355732.5276305946,"t":1713733200}
+{"o":0.4811701841,"h":0.4862062581,"l":0.4795644568,"c":0.4812424131,"v":304934.1354142224,"t":1713736800}
+{"o":0.4812424131,"h":0.4830758214,"l":0.4784386521,"c":0.4808640631,"v":260560.8322578573,"t":1713740400}
+{"o":0.4808640631,"h":0.4861424186,"l":0.4792738787,"c":0.4812778282,"v":269083.84799993,"t":1713744000}
+{"o":0.4812778282,"h":0.4891445529,"l":0.4783019413,"c":0.4783019413,"v":355947.9397039328,"t":1713747600}
+{"o":0.4783019413,"h":0.4799319704,"l":0.4739205663,"c":0.4762484781,"v":342000.8932391491,"t":1713751200}
+{"o":0.4762484781,"h":0.4891735605,"l":0.4756989975,"c":0.4855164779,"v":299490.7995962728,"t":1713754800}
+{"o":0.4855164779,"h":0.4906280596,"l":0.4844429563,"c":0.4878052473,"v":297241.1849041387,"t":1713758400}
+{"o":0.4878052473,"h":0.4953193305,"l":0.4868621901,"c":0.4949996492,"v":251441.2370948133,"t":1713762000}
+{"o":0.4949996492,"h":0.5058577,"l":0.4939741122,"c":0.50042368,"v":429280.9860857159,"t":1713765600}
+{"o":0.50042368,"h":0.5040485347,"l":0.4959667664,"c":0.4959866077,"v":330641.5687011236,"t":1713769200}
+{"o":0.4959866077,"h":0.4986340556,"l":0.4921034228,"c":0.4930893119,"v":305913.4206455367,"t":1713772800}
+{"o":0.4930893119,"h":0.4975392556,"l":0.4919071441,"c":0.4973618182,"v":253498.479784351,"t":1713776400}
+{"o":0.4973618182,"h":0.5000880275,"l":0.4959301772,"c":0.4979808823,"v":285982.3980565427,"t":1713780000}
+{"o":0.4979808823,"h":0.4989278049,"l":0.4926462104,"c":0.4953127463,"v":279274.031050755,"t":1713783600}
+{"o":0.4953127463,"h":0.5004655687,"l":0.4949239322,"c":0.4982557878,"v":359558.0472683097,"t":1713787200}
+{"o":0.4982557878,"h":0.5008677971,"l":0.4941016498,"c":0.498651145,"v":432568.2120225175,"t":1713790800}
+{"o":0.498651145,"h":0.5010374485,"l":0.4944703695,"c":0.4958290179,"v":904142.4545864754,"t":1713794400}
+{"o":0.4958290179,"h":0.4972792963,"l":0.4900889098,"c":0.495724004,"v":1965117.5336188411,"t":1713798000}
+{"o":0.495724004,"h":0.500803013,"l":0.4902072212,"c":0.4961315589,"v":1450526.6916329397,"t":1713801600}
+{"o":0.4961315589,"h":0.5047252611,"l":0.4943122639,"c":0.5010025484,"v":1078543.496209017,"t":1713805200}
+{"o":0.5010025484,"h":0.5024966888,"l":0.4971190827,"c":0.4978981932,"v":818936.6076877922,"t":1713808800}
+{"o":0.4978981932,"h":0.5002828826,"l":0.4951368148,"c":0.499346506,"v":406256.5591433957,"t":1713812400}
+{"o":0.499346506,"h":0.5029600259,"l":0.4976670228,"c":0.500245925,"v":356174.8477916809,"t":1713816000}
+{"o":0.500245925,"h":0.5034708967,"l":0.4982693437,"c":0.5027452396,"v":402111.4788343905,"t":1713819600}
+{"o":0.5027452396,"h":0.5123334286,"l":0.5015016534,"c":0.5103333961,"v":412629.6508134464,"t":1713823200}
+{"o":0.5103333961,"h":0.5124964158,"l":0.5059259567,"c":0.507058487,"v":404039.5133132153,"t":1713826800}
+{"o":0.507058487,"h":0.5146909255,"l":0.50593526,"c":0.5134776454,"v":395479.1849457643,"t":1713830400}
+{"o":0.5134776454,"h":0.5144833727,"l":0.5082652918,"c":0.5095349111,"v":425663.0251489971,"t":1713834000}
+{"o":0.5095349111,"h":0.5124916567,"l":0.5061270213,"c":0.5072680345,"v":406019.4260208644,"t":1713837600}
+{"o":0.5072680345,"h":0.509883533,"l":0.5022381512,"c":0.5022953405,"v":413517.4601956417,"t":1713841200}
+{"o":0.7856657797,"h":0.7902205401,"l":0.7834107461,"c":0.7856657797,"v":254708.9053018839,"t":1706644800}
+{"o":0.7856657797,"h":0.7867034279,"l":0.7798149953,"c":0.7800262387,"v":243359.4251258274,"t":1706648400}
+{"o":0.7800262387,"h":0.7821138351,"l":0.7733742467,"c":0.7733742467,"v":253265.2045046069,"t":1706652000}
+{"o":0.7733742467,"h":0.77705486,"l":0.7555460871,"c":0.7580910205,"v":446653.4452346667,"t":1706655600}
+{"o":0.7580910205,"h":0.7621239161,"l":0.7387239036,"c":0.7528513789,"v":670123.3486197024,"t":1706659200}
+{"o":0.7528513789,"h":0.7573278778,"l":0.744120589,"c":0.7500244156,"v":371207.5218489452,"t":1706662800}
+{"o":0.7500244156,"h":0.7550621945,"l":0.7453137733,"c":0.7513226032,"v":322986.2033315551,"t":1706666400}
+{"o":0.7513226032,"h":0.7576458415,"l":0.7500266376,"c":0.7564679002,"v":222325.6665220621,"t":1706670000}
+{"o":0.7564679002,"h":0.7564679002,"l":0.7489615965,"c":0.7538670054,"v":243060.5723767517,"t":1706673600}
+{"o":0.7538670054,"h":0.761241033,"l":0.753119858,"c":0.7557692567,"v":269591.0526221259,"t":1706677200}
+{"o":0.7557692567,"h":0.7572191637,"l":0.746975418,"c":0.7507867876,"v":241828.7711431718,"t":1706680800}
+{"o":0.7507867876,"h":0.7609485859,"l":0.7491827637,"c":0.7598832332,"v":226994.441033608,"t":1706684400}
+{"o":0.7598832332,"h":0.7620220691,"l":0.7546488147,"c":0.7561709472,"v":249765.1447554036,"t":1706688000}
+{"o":0.7561709472,"h":0.7562125431,"l":0.7415308027,"c":0.7421227125,"v":294952.8326217551,"t":1706691600}
+{"o":0.7421227125,"h":0.7456239975,"l":0.7302468325,"c":0.7302468325,"v":426690.0097567801,"t":1706695200}
+{"o":0.7302468325,"h":0.7424951895,"l":0.7282665243,"c":0.7413766756,"v":292557.0559021994,"t":1706698800}
+{"o":0.7413766756,"h":0.7475548672,"l":0.7392593812,"c":0.7440106839,"v":273077.6631549939,"t":1706702400}
+{"o":0.7440106839,"h":0.7525138831,"l":0.7388780593,"c":0.7438237422,"v":473994.8237963589,"t":1706706000}
+{"o":0.7438237422,"h":0.7459685503,"l":0.7324845638,"c":0.7384759314,"v":859244.7539476213,"t":1706709600}
+{"o":0.7384759314,"h":0.7521808414,"l":0.7148524694,"c":0.7490142713,"v":2038057.0944809732,"t":1706713200}
+{"o":0.7490142713,"h":0.7617143722,"l":0.7485086415,"c":0.7575255073,"v":1330862.9644074154,"t":1706716800}
+{"o":0.7575255073,"h":0.7680701228,"l":0.7546695088,"c":0.7673420169,"v":825776.4795119212,"t":1706720400}
+{"o":0.7673420169,"h":0.7681754792,"l":0.755727703,"c":0.7601249562,"v":645092.0419196255,"t":1706724000}
+{"o":0.7601249562,"h":0.7625022212,"l":0.7461702314,"c":0.7560632289,"v":752235.2913658905,"t":1706727600}
+{"o":0.7560632289,"h":0.7578179163,"l":0.7318484181,"c":0.7326340881,"v":742026.5984953645,"t":1706731200}
+{"o":0.7326340881,"h":0.7383932911,"l":0.7169298254,"c":0.7276666441,"v":728855.8677508995,"t":1706734800}
+{"o":0.7276666441,"h":0.7326411973,"l":0.7213027147,"c":0.7308866719,"v":544509.3500164781,"t":1706738400}
+{"o":0.7308866719,"h":0.7318465611,"l":0.7224155275,"c":0.726128474,"v":439570.0612607822,"t":1706742000}
+{"o":0.726128474,"h":0.7307000155,"l":0.7190675434,"c":0.7283070847,"v":549106.8277802914,"t":1706745600}
+{"o":0.7283070847,"h":0.7294820349,"l":0.6984210235,"c":0.7039026689,"v":832060.8154415245,"t":1706749200}
+{"o":0.7039026689,"h":0.7071847634,"l":0.6987166437,"c":0.7051684111,"v":567053.6504477327,"t":1706752800}
+{"o":0.7051684111,"h":0.7062961699,"l":0.6978058728,"c":0.6995049183,"v":491464.8519013164,"t":1706756400}
+{"o":0.6995049183,"h":0.7052216625,"l":0.6950556296,"c":0.7039716247,"v":575763.9449157176,"t":1706760000}
+{"o":0.7039716247,"h":0.706146023,"l":0.6988673272,"c":0.7041215035,"v":481014.6958824941,"t":1706763600}
+{"o":0.7041215035,"h":0.7093350588,"l":0.6966726671,"c":0.7087334537,"v":460931.0043826749,"t":1706767200}
+{"o":0.7087334537,"h":0.7160502013,"l":0.7067418313,"c":0.710941894,"v":372697.0978777777,"t":1706770800}
+{"o":0.710941894,"h":0.7136595061,"l":0.7074466469,"c":0.7125571214,"v":330707.3750519531,"t":1706774400}
+{"o":0.7125571214,"h":0.7187501925,"l":0.7089166214,"c":0.7170097497,"v":380885.4481914534,"t":1706778000}
+{"o":0.7170097497,"h":0.7236028771,"l":0.7148510238,"c":0.7203435016,"v":341595.727804534,"t":1706781600}
+{"o":0.7203435016,"h":0.7222746515,"l":0.7126238065,"c":0.714264535,"v":387722.2014397899,"t":1706785200}
+{"o":0.714264535,"h":0.7179187193,"l":0.7111886015,"c":0.7127724824,"v":399029.1102077415,"t":1706788800}
+{"o":0.7127724824,"h":0.7183690612,"l":0.7084957204,"c":0.7149582286,"v":356016.3559200246,"t":1706792400}
+{"o":0.7149582286,"h":0.7271899666,"l":0.7142303361,"c":0.7240275117,"v":457431.4626609093,"t":1706796000}
+{"o":0.7240275117,"h":0.7294136516,"l":0.7182466604,"c":0.719015641,"v":449673.6392058285,"t":1706799600}
+{"o":0.719015641,"h":0.7217243906,"l":0.7103427299,"c":0.7214808783,"v":461955.4281569499,"t":1706803200}
+{"o":0.7214808783,"h":0.7300726762,"l":0.7201094972,"c":0.7256978041,"v":406967.0252344816,"t":1706806800}
+{"o":0.7256978041,"h":0.7293910932,"l":0.7219669027,"c":0.7243748934,"v":394822.2450740691,"t":1706810400}
+{"o":0.7243748934,"h":0.7332450971,"l":0.7214408967,"c":0.7327423714,"v":372455.9472717063,"t":1706814000}
+{"o":0.7327423714,"h":0.7337027621,"l":0.7253836083,"c":0.7277224969,"v":366095.5656880344,"t":1706817600}
+{"o":0.7277224969,"h":0.7340214697,"l":0.7270259598,"c":0.7329110709,"v":458839.3317865434,"t":1706821200}
+{"o":0.7329110709,"h":0.7336350982,"l":0.7255633985,"c":0.7263147283,"v":330167.6179407946,"t":1706824800}
+{"o":0.7263147283,"h":0.7333043531,"l":0.725509194,"c":0.7317950414,"v":332714.7101273989,"t":1706828400}
+{"o":0.7317950414,"h":0.7446645361,"l":0.7291182644,"c":0.7396169826,"v":483296.58314827,"t":1706832000}
+{"o":0.7396169826,"h":0.7428959985,"l":0.7373009719,"c":0.7380372555,"v":316162.6868195315,"t":1706835600}
+{"o":0.7380372555,"h":0.7439528152,"l":0.7341103676,"c":0.743437739,"v":312308.5287190044,"t":1706839200}
+{"o":0.743437739,"h":0.7483702341,"l":0.7410426271,"c":0.7411230488,"v":270388.3935785933,"t":1706842800}
+{"o":0.7411230488,"h":0.7441238644,"l":0.7381990772,"c":0.7409106117,"v":259486.4617879156,"t":1706846400}
+{"o":0.7409106117,"h":0.7449628184,"l":0.7364926232,"c":0.743300174,"v":268780.4686308493,"t":1706850000}
+{"o":0.743300174,"h":0.7508887464,"l":0.7422090349,"c":0.7494400124,"v":227039.2824696765,"t":1706853600}
+{"o":0.7494400124,"h":0.759194958,"l":0.7485177503,"c":0.7572572342,"v":304179.8853404534,"t":1706857200}
+{"o":0.7572572342,"h":0.758816038,"l":0.7477603296,"c":0.7509587866,"v":316819.399785143,"t":1706860800}
+{"o":0.7509587866,"h":0.7577436407,"l":0.7491076377,"c":0.7526130807,"v":286419.7325626496,"t":1706864400}
+{"o":0.7526130807,"h":0.7649250338,"l":0.7522442937,"c":0.7630027025,"v":307741.2684979285,"t":1706868000}
+{"o":0.7630027025,"h":0.7653258793,"l":0.7592921957,"c":0.7625952863,"v":190413.4971192718,"t":1706871600}
+{"o":0.7625952863,"h":0.7668868092,"l":0.7581531459,"c":0.7586923901,"v":224972.6255244898,"t":1706875200}
+{"o":0.7586923901,"h":0.761373244,"l":0.7358324881,"c":0.7389181212,"v":441982.3313917469,"t":1706878800}
+{"o":0.7389181212,"h":0.7456025955,"l":0.7370884701,"c":0.7432035006,"v":347741.3777551379,"t":1706882400}
+{"o":0.7432035006,"h":0.7606393742,"l":0.7420020647,"c":0.7584385678,"v":432740.3336562858,"t":1706886000}
+{"o":0.7584385678,"h":0.764360088,"l":0.7473261694,"c":0.7484308205,"v":377829.9123817161,"t":1706889600}
+{"o":0.7484308205,"h":0.7522315048,"l":0.7418526654,"c":0.7432793004,"v":306671.3384007906,"t":1706893200}
+{"o":0.7432793004,"h":0.7432793004,"l":0.7362850743,"c":0.7426517687,"v":293444.8619507878,"t":1706896800}
+{"o":0.7426517687,"h":0.7444187471,"l":0.7380548369,"c":0.7440600294,"v":242255.3007103463,"t":1706900400}
+{"o":0.7440600294,"h":0.7471830231,"l":0.7401848861,"c":0.7418716959,"v":269863.0985483568,"t":1706904000}
+{"o":0.7418716959,"h":0.7460280126,"l":0.7411601051,"c":0.7433485872,"v":282860.5283261436,"t":1706907600}
+{"o":0.7433485872,"h":0.7513771331,"l":0.7425076811,"c":0.7506113009,"v":233090.9183157389,"t":1706911200}
+{"o":0.7506113009,"h":0.7542643186,"l":0.7499031527,"c":0.7524733523,"v":269226.1132008649,"t":1706914800}
+{"o":0.7524733523,"h":0.7571027612,"l":0.7480733713,"c":0.7488602012,"v":282746.6268593253,"t":1706918400}
+{"o":0.7488602012,"h":0.7522859653,"l":0.7453894998,"c":0.7479050094,"v":267828.5493692312,"t":1706922000}
+{"o":0.7479050094,"h":0.7492645365,"l":0.7424375684,"c":0.7444717472,"v":305444.399508568,"t":1706925600}
+{"o":0.7444717472,"h":0.7471567102,"l":0.7421847228,"c":0.7423582704,"v":229491.9674944391,"t":1706929200}
+{"o":0.7423582704,"h":0.7467555629,"l":0.7420523381,"c":0.7458231089,"v":193134.3304585979,"t":1706932800}
+{"o":0.7458231089,"h":0.7487230304,"l":0.7434932791,"c":0.7479975177,"v":158018.6242152501,"t":1706936400}
+{"o":0.7479975177,"h":0.7488703079,"l":0.7453734014,"c":0.745429873,"v":131673.4587485273,"t":1706940000}
+{"o":0.745429873,"h":0.7470486836,"l":0.7386530011,"c":0.740910346,"v":173541.9782241105,"t":1706943600}
+{"o":0.740910346,"h":0.7435245539,"l":0.7363876923,"c":0.7378454305,"v":155674.0137191898,"t":1706947200}
+{"o":0.7378454305,"h":0.743323587,"l":0.7377636321,"c":0.742586657,"v":132802.6977727691,"t":1706950800}
+{"o":0.742586657,"h":0.7432991767,"l":0.7391590647,"c":0.7408643974,"v":126149.2468797212,"t":1706954400}
+{"o":0.7408643974,"h":0.7409159823,"l":0.7363220659,"c":0.738121314,"v":131275.1948889066,"t":1706958000}
+{"o":0.738121314,"h":0.7402857789,"l":0.7370611641,"c":0.7382435615,"v":143347.8927971573,"t":1706961600}
+{"o":0.7382435615,"h":0.7394241179,"l":0.7317827881,"c":0.7331197768,"v":192076.302101454,"t":1706965200}
+{"o":0.7331197768,"h":0.7345026419,"l":0.7297855192,"c":0.7306416222,"v":208788.5126249893,"t":1706968800}
+{"o":0.7306416222,"h":0.7357116796,"l":0.7233729397,"c":0.7334855696,"v":289234.7908633727,"t":1706972400}
+{"o":0.7334855696,"h":0.7357036791,"l":0.7315442182,"c":0.7315840262,"v":220082.832062942,"t":1706976000}
+{"o":0.7315840262,"h":0.7387646284,"l":0.7300775939,"c":0.7365431141,"v":200105.3576777143,"t":1706979600}
+{"o":0.7365431141,"h":0.7368627348,"l":0.72794333,"c":0.7303168262,"v":204498.5986656741,"t":1706983200}
+{"o":0.7303168262,"h":0.7345022854,"l":0.7291234686,"c":0.7337548136,"v":182886.7014501461,"t":1706986800}
+{"o":0.7337548136,"h":0.7353252675,"l":0.731393942,"c":0.7330932829,"v":188786.7336643003,"t":1706990400}
+{"o":0.7330932829,"h":0.735841541,"l":0.7305321391,"c":0.7322632284,"v":188250.2565707398,"t":1706994000}
+{"o":0.7322632284,"h":0.7366719341,"l":0.731367866,"c":0.733209981,"v":247023.8728247282,"t":1706997600}
+{"o":0.733209981,"h":0.735447583,"l":0.7303552865,"c":0.7331332227,"v":187604.5870401397,"t":1707001200}
+{"o":0.7331332227,"h":0.7337020419,"l":0.725787786,"c":0.7329597446,"v":287014.2594912978,"t":1707004800}
+{"o":0.7329597446,"h":0.7373130139,"l":0.7292974418,"c":0.7366129796,"v":299979.9611451852,"t":1707008400}
+{"o":0.7366129796,"h":0.7373463412,"l":0.7341957319,"c":0.7344420616,"v":175207.9748387977,"t":1707012000}
+{"o":0.7344420616,"h":0.7391108998,"l":0.7344420616,"c":0.7361769955,"v":159786.2787017773,"t":1707015600}
+{"o":0.7361769955,"h":0.736227211,"l":0.727139857,"c":0.7299360023,"v":248532.5416499487,"t":1707019200}
+{"o":0.7299360023,"h":0.7347498311,"l":0.7285566871,"c":0.7300655538,"v":185652.0818583232,"t":1707022800}
+{"o":0.7300655538,"h":0.7321712697,"l":0.7253869603,"c":0.7264289469,"v":195911.3821645222,"t":1707026400}
+{"o":0.7264289469,"h":0.7288427421,"l":0.719752127,"c":0.7217496634,"v":175994.6732851553,"t":1707030000}
+{"o":0.7217496634,"h":0.72416843,"l":0.7210768581,"c":0.7226734996,"v":166608.8520434316,"t":1707033600}
+{"o":0.7226734996,"h":0.7306413681,"l":0.7180269233,"c":0.7278722867,"v":216157.7527920226,"t":1707037200}
+{"o":0.7278722867,"h":0.728768269,"l":0.7250161881,"c":0.726975771,"v":133201.9463774129,"t":1707040800}
+{"o":0.726975771,"h":0.7354277044,"l":0.7258816718,"c":0.7329608474,"v":180758.5881405011,"t":1707044400}
+{"o":0.7329608474,"h":0.7362217747,"l":0.7315142379,"c":0.7315405645,"v":162606.1530392041,"t":1707048000}
+{"o":0.7315405645,"h":0.7331687083,"l":0.7302895185,"c":0.7317594943,"v":170012.1794483735,"t":1707051600}
+{"o":0.7317594943,"h":0.7353075122,"l":0.7291982495,"c":0.7291982495,"v":205096.8338023431,"t":1707055200}
+{"o":0.7291982495,"h":0.7315422813,"l":0.727796452,"c":0.7302634617,"v":203757.1932575277,"t":1707058800}
+{"o":0.7302634617,"h":0.7309795888,"l":0.7253003272,"c":0.7291662876,"v":222380.695375471,"t":1707062400}
+{"o":0.7291662876,"h":0.7300808423,"l":0.7258346331,"c":0.7260064122,"v":213662.9020302273,"t":1707066000}
+{"o":0.7260064122,"h":0.7286846837,"l":0.7210372116,"c":0.7240356236,"v":210726.6051453799,"t":1707069600}
+{"o":0.7240356236,"h":0.7248470129,"l":0.7195087282,"c":0.7210450945,"v":224750.0569974364,"t":1707073200}
+{"o":0.7210450945,"h":0.7235498714,"l":0.7156768975,"c":0.7232189721,"v":367062.7097541162,"t":1707076800}
+{"o":0.7232189721,"h":0.7257262148,"l":0.7178646062,"c":0.7193652935,"v":208056.0183559498,"t":1707080400}
+{"o":0.7193652935,"h":0.7225906318,"l":0.7118804566,"c":0.7164877656,"v":241439.2870876085,"t":1707084000}
+{"o":0.7164877656,"h":0.7187206866,"l":0.7125331103,"c":0.7143396128,"v":214932.2439764537,"t":1707087600}
+{"o":0.7143396128,"h":0.7195215003,"l":0.7120230304,"c":0.713248217,"v":238245.4889224332,"t":1707091200}
+{"o":0.713248217,"h":0.7136322723,"l":0.7029969318,"c":0.7123052743,"v":266614.3437134919,"t":1707094800}
+{"o":0.7123052743,"h":0.7150108617,"l":0.7093703382,"c":0.7122231365,"v":150290.6801067155,"t":1707098400}
+{"o":0.7122231365,"h":0.718795736,"l":0.7119367086,"c":0.7180345421,"v":169847.7961051007,"t":1707102000}
+{"o":0.7180345421,"h":0.7249006681,"l":0.7173017207,"c":0.7217584335,"v":305884.3063330108,"t":1707105600}
+{"o":0.7217584335,"h":0.7217584335,"l":0.7166305668,"c":0.7193953972,"v":119042.4482514285,"t":1707109200}
+{"o":0.7193953972,"h":0.7238395349,"l":0.7185410272,"c":0.7228687305,"v":114227.5949070358,"t":1707112800}
+{"o":0.7228687305,"h":0.7326457165,"l":0.7224482162,"c":0.7300983607,"v":236578.5629669015,"t":1707116400}
+{"o":0.7300983607,"h":0.7319171325,"l":0.7252428192,"c":0.7283888924,"v":169303.147793989,"t":1707120000}
+{"o":0.7283888924,"h":0.7308134358,"l":0.7250305893,"c":0.7271263783,"v":172396.8328818753,"t":1707123600}
+{"o":0.7271263783,"h":0.7348041937,"l":0.726786184,"c":0.7323821072,"v":189868.0061883919,"t":1707127200}
+{"o":0.7323821072,"h":0.7331512393,"l":0.7296051371,"c":0.7320484673,"v":165520.1520962171,"t":1707130800}
+{"o":0.7320484673,"h":0.7331987128,"l":0.7281173076,"c":0.7296734948,"v":180688.6067178677,"t":1707134400}
+{"o":0.7296734948,"h":0.7379494607,"l":0.7281657509,"c":0.7349322698,"v":264775.1244445457,"t":1707138000}
+{"o":0.7349322698,"h":0.7375293827,"l":0.7298469783,"c":0.730636345,"v":223099.0609671875,"t":1707141600}
+{"o":0.730636345,"h":0.730636345,"l":0.7123861549,"c":0.7149962379,"v":490184.5618751476,"t":1707145200}
+{"o":0.7149962379,"h":0.7199091515,"l":0.7127883626,"c":0.7192192338,"v":276098.1923446415,"t":1707148800}
+{"o":0.7192192338,"h":0.7210731992,"l":0.7142875959,"c":0.7154470447,"v":248209.7190650632,"t":1707152400}
+{"o":0.7154470447,"h":0.7202304462,"l":0.714078243,"c":0.7172229865,"v":270991.6857474654,"t":1707156000}
+{"o":0.7172229865,"h":0.7219268789,"l":0.7164664725,"c":0.7176318207,"v":227637.3147185863,"t":1707159600}
+{"o":0.7176318207,"h":0.718481332,"l":0.7099247672,"c":0.7170504598,"v":342790.2205328832,"t":1707163200}
+{"o":0.7170504598,"h":0.7186644128,"l":0.7093487964,"c":0.7098434834,"v":351386.1133102238,"t":1707166800}
+{"o":0.7098434834,"h":0.712977078,"l":0.7047505958,"c":0.7084210232,"v":292566.9871894546,"t":1707170400}
+{"o":0.7084210232,"h":0.7173153223,"l":0.7069264375,"c":0.7155371876,"v":236850.1583041949,"t":1707174000}
+{"o":0.7155371876,"h":0.7174253077,"l":0.7138602227,"c":0.7147680158,"v":188605.3333063608,"t":1707177600}
+{"o":0.7147680158,"h":0.7189198913,"l":0.7116742289,"c":0.7162805694,"v":283353.3078865416,"t":1707181200}
+{"o":0.7162805694,"h":0.7228826908,"l":0.7144588182,"c":0.7212016143,"v":232728.6650425617,"t":1707184800}
+{"o":0.7212016143,"h":0.7235237247,"l":0.715119237,"c":0.7180182767,"v":229575.6174874452,"t":1707188400}
+{"o":0.7180182767,"h":0.7185254835,"l":0.7128367119,"c":0.7132856785,"v":187321.3777444163,"t":1707192000}
+{"o":0.7132856785,"h":0.7150346723,"l":0.7099674191,"c":0.71410152,"v":168777.2991296902,"t":1707195600}
+{"o":0.71410152,"h":0.7155696037,"l":0.7122332059,"c":0.7143497043,"v":119431.0038833623,"t":1707199200}
+{"o":0.7143497043,"h":0.7168804956,"l":0.7122346052,"c":0.7159206966,"v":152573.5204846201,"t":1707202800}
+{"o":0.7159206966,"h":0.7199415506,"l":0.7153675096,"c":0.7192641351,"v":164702.3770196449,"t":1707206400}
+{"o":0.7192641351,"h":0.7202729,"l":0.7160884242,"c":0.7191352811,"v":135139.3271768625,"t":1707210000}
+{"o":0.7191352811,"h":0.7191352811,"l":0.7191352811,"c":0.7191352811,"v":0.0,"t":1707213600}
+{"o":0.7191352811,"h":0.7191352811,"l":0.7191352811,"c":0.7191352811,"v":0.0,"t":1707217200}
+{"o":0.7191352811,"h":0.7191352811,"l":0.7191352811,"c":0.7191352811,"v":0.0,"t":1707220800}
+{"o":0.7191352811,"h":0.7191352811,"l":0.7191352811,"c":0.7191352811,"v":0.0,"t":1707224400}
+{"o":0.7191352811,"h":0.7191448877,"l":0.7043076894,"c":0.7051329968,"v":109042.1375095206,"t":1707228000}
+{"o":0.7051329968,"h":0.716537762,"l":0.7040178841,"c":0.7159613186,"v":476763.0998275406,"t":1707231600}
+{"o":0.7159613186,"h":0.719308403,"l":0.7121569689,"c":0.7127505595,"v":364599.5896156921,"t":1707235200}
+{"o":0.7127505595,"h":0.7172281332,"l":0.7115727349,"c":0.7170774894,"v":458454.4849438664,"t":1707238800}
+{"o":0.7170774894,"h":0.7224183202,"l":0.7132160623,"c":0.7210930503,"v":294845.5693096853,"t":1707242400}
+{"o":0.7210930503,"h":0.7307974414,"l":0.7189339126,"c":0.730115221,"v":311147.1528685571,"t":1707246000}
+{"o":0.730115221,"h":0.7324551573,"l":0.7269369378,"c":0.7281110717,"v":302862.7754623019,"t":1707249600}
+{"o":0.7281110717,"h":0.7287999969,"l":0.7248255527,"c":0.7259378459,"v":227982.0435059351,"t":1707253200}
+{"o":0.7259378459,"h":0.7321551048,"l":0.723489953,"c":0.7295432449,"v":253050.824268602,"t":1707256800}
+{"o":0.7295432449,"h":0.7304920749,"l":0.7245621917,"c":0.7250575757,"v":227538.7531221563,"t":1707260400}
+{"o":0.7250575757,"h":0.7285874829,"l":0.7243824861,"c":0.7260786192,"v":219319.6334864251,"t":1707264000}
+{"o":0.7260786192,"h":0.7291133516,"l":0.7248440251,"c":0.7265929369,"v":267501.3907203535,"t":1707267600}
+{"o":0.7265929369,"h":0.727199247,"l":0.7207163773,"c":0.7212934942,"v":249881.4414159072,"t":1707271200}
+{"o":0.7212934942,"h":0.7220526725,"l":0.7145714024,"c":0.7147090359,"v":234624.2761913532,"t":1707274800}
+{"o":0.7147090359,"h":0.716670978,"l":0.7105244389,"c":0.7142573886,"v":248051.5441229618,"t":1707278400}
+{"o":0.7142573886,"h":0.71944795,"l":0.7114681007,"c":0.7173594499,"v":209191.3279920934,"t":1707282000}
+{"o":0.7173594499,"h":0.7178743158,"l":0.7151643525,"c":0.717069832,"v":146368.3902885253,"t":1707285600}
+{"o":0.717069832,"h":0.7181418857,"l":0.7129487482,"c":0.7148387339,"v":145160.3073670597,"t":1707289200}
+{"o":0.7148387339,"h":0.7158858115,"l":0.712416015,"c":0.7126575796,"v":147702.2320166551,"t":1707292800}
+{"o":0.7126575796,"h":0.7181967915,"l":0.7103397208,"c":0.7165445311,"v":171907.1747204405,"t":1707296400}
+{"o":0.7165445311,"h":0.7166477536,"l":0.7082942279,"c":0.7105701811,"v":173372.8020391815,"t":1707300000}
+{"o":0.7105701811,"h":0.7145828012,"l":0.7102034554,"c":0.7120952335,"v":202984.4751543077,"t":1707303600}
+{"o":0.7120952335,"h":0.7166542371,"l":0.7115839888,"c":0.7149613406,"v":189889.4843314245,"t":1707307200}
+{"o":0.7149613406,"h":0.7161516567,"l":0.7119238746,"c":0.7133103007,"v":216890.0491138249,"t":1707310800}
+{"o":0.7133103007,"h":0.7197467283,"l":0.7127680385,"c":0.7149170459,"v":406917.0548476485,"t":1707314400}
+{"o":0.7149170459,"h":0.7231620279,"l":0.713249639,"c":0.719912748,"v":526471.5429105287,"t":1707318000}
+{"o":0.719912748,"h":0.7272852078,"l":0.7193007523,"c":0.7271648345,"v":369678.1934148191,"t":1707321600}
+{"o":0.7271648345,"h":0.7336356663,"l":0.7259544899,"c":0.7291410858,"v":390712.2582164942,"t":1707325200}
+{"o":0.7291410858,"h":0.7303809728,"l":0.7255395951,"c":0.7296026503,"v":297709.331606147,"t":1707328800}
+{"o":0.7296026503,"h":0.7319177508,"l":0.7256423912,"c":0.7265635298,"v":238390.497563545,"t":1707332400}
+{"o":0.7265635298,"h":0.7389312613,"l":0.7264179353,"c":0.7356428655,"v":437937.03174916,"t":1707336000}
+{"o":0.7356428655,"h":0.7556329536,"l":0.7355241008,"c":0.7530982222,"v":507748.0988930998,"t":1707339600}
+{"o":0.7530982222,"h":0.7559833665,"l":0.7514764191,"c":0.7553040688,"v":311683.0820614193,"t":1707343200}
+{"o":0.7553040688,"h":0.7597945961,"l":0.7538316181,"c":0.7565816443,"v":235823.7002437995,"t":1707346800}
+{"o":0.7565816443,"h":0.7650698918,"l":0.7555045642,"c":0.7630025776,"v":329117.3905419991,"t":1707350400}
+{"o":0.7630025776,"h":0.7668481448,"l":0.7577696265,"c":0.765126184,"v":286542.2919226959,"t":1707354000}
+{"o":0.765126184,"h":0.7672006567,"l":0.7613745243,"c":0.7633854278,"v":199544.8170121526,"t":1707357600}
+{"o":0.7633854278,"h":0.7663077304,"l":0.7602955746,"c":0.7611866175,"v":147052.5725012216,"t":1707361200}
+{"o":0.7611866175,"h":0.7633158506,"l":0.7601854232,"c":0.761316783,"v":215520.9530708373,"t":1707364800}
+{"o":0.761316783,"h":0.761610119,"l":0.7561579234,"c":0.7575847349,"v":218158.6880178855,"t":1707368400}
+{"o":0.7575847349,"h":0.7595227797,"l":0.7529440748,"c":0.7536954355,"v":253217.0815479351,"t":1707372000}
+{"o":0.7536954355,"h":0.7574899809,"l":0.7524240047,"c":0.7544561319,"v":178447.3981742209,"t":1707375600}
+{"o":0.7544561319,"h":0.7633443231,"l":0.7542869856,"c":0.7631120447,"v":160294.2596372234,"t":1707379200}
+{"o":0.7631120447,"h":0.765473713,"l":0.758466739,"c":0.7613234303,"v":211611.0834746985,"t":1707382800}
+{"o":0.7613234303,"h":0.7641714765,"l":0.7605518036,"c":0.7624286045,"v":141397.8049596228,"t":1707386400}
+{"o":0.7624286045,"h":0.7629730211,"l":0.7556282473,"c":0.7574436909,"v":175949.7225259965,"t":1707390000}
+{"o":0.7574436909,"h":0.7610638782,"l":0.7557832408,"c":0.7578749048,"v":173861.0433682789,"t":1707393600}
+{"o":0.7578749048,"h":0.7776196548,"l":0.7574384569,"c":0.7746000581,"v":359602.2030356168,"t":1707397200}
+{"o":0.7746000581,"h":0.7854746913,"l":0.773244088,"c":0.7807826309,"v":491718.4699775809,"t":1707400800}
+{"o":0.7807826309,"h":0.7850431676,"l":0.7786113385,"c":0.784381852,"v":312998.0451139336,"t":1707404400}
+{"o":0.784381852,"h":0.7853283853,"l":0.7647433455,"c":0.7703122093,"v":316235.793597834,"t":1707408000}
+{"o":0.7703122093,"h":0.7740339469,"l":0.7653564189,"c":0.7665282659,"v":297000.2689609082,"t":1707411600}
+{"o":0.7665282659,"h":0.7700099651,"l":0.7629676255,"c":0.768830171,"v":234874.1948549506,"t":1707415200}
+{"o":0.768830171,"h":0.770646014,"l":0.7643404451,"c":0.7659755673,"v":209610.6923561073,"t":1707418800}
+{"o":0.7659755673,"h":0.7720250258,"l":0.7659202733,"c":0.7710833467,"v":225047.0281634085,"t":1707422400}
+{"o":0.7710833467,"h":0.7738095174,"l":0.7674794347,"c":0.7687419257,"v":206549.5145422748,"t":1707426000}
+{"o":0.7687419257,"h":0.7707585455,"l":0.7664946675,"c":0.768389269,"v":170760.0849032618,"t":1707429600}
+{"o":0.768389269,"h":0.7726023511,"l":0.7682043982,"c":0.7695006475,"v":224294.9949902521,"t":1707433200}
+{"o":0.7695006475,"h":0.7767072963,"l":0.7694424919,"c":0.7738024217,"v":262454.6214108368,"t":1707436800}
+{"o":0.7738024217,"h":0.7787725247,"l":0.7720217727,"c":0.7784146807,"v":241115.0575008416,"t":1707440400}
+{"o":0.7784146807,"h":0.7915498951,"l":0.7772982754,"c":0.7907732551,"v":308346.9055192609,"t":1707444000}
+{"o":0.7907732551,"h":0.7920205301,"l":0.7803204895,"c":0.7807489264,"v":236209.5338718754,"t":1707447600}
+{"o":0.7807489264,"h":0.7849090543,"l":0.7771627646,"c":0.7810675056,"v":192651.34065306,"t":1707451200}
+{"o":0.7810675056,"h":0.786688027,"l":0.779527728,"c":0.786142879,"v":163996.8846131678,"t":1707454800}
+{"o":0.786142879,"h":0.7865867852,"l":0.7819328144,"c":0.7844049538,"v":143428.0681587175,"t":1707458400}
+{"o":0.7844049538,"h":0.7915206502,"l":0.7839682717,"c":0.7884108971,"v":164573.9514342707,"t":1707462000}
+{"o":0.7884108971,"h":0.7951357655,"l":0.7871461928,"c":0.7948754235,"v":199507.4525848564,"t":1707465600}
+{"o":0.7948754235,"h":0.7963209286,"l":0.7859497807,"c":0.7878831472,"v":310948.5098337573,"t":1707469200}
+{"o":0.7878831472,"h":0.7908729237,"l":0.7863235799,"c":0.7897899454,"v":178949.5783400885,"t":1707472800}
+{"o":0.7897899454,"h":0.7937675142,"l":0.7815046444,"c":0.7925291698,"v":324550.7848657321,"t":1707476400}
+{"o":0.7925291698,"h":0.800247476,"l":0.7890629217,"c":0.7911418549,"v":454121.0094849848,"t":1707480000}
+{"o":0.7911418549,"h":0.7931243273,"l":0.7865164118,"c":0.7928122285,"v":302285.471085866,"t":1707483600}
+{"o":0.7928122285,"h":0.7973006412,"l":0.7825421454,"c":0.7853531352,"v":450966.8051953999,"t":1707487200}
+{"o":0.7853531352,"h":0.7920212154,"l":0.7794067005,"c":0.7906420277,"v":364176.1702164558,"t":1707490800}
+{"o":0.7906420277,"h":0.7934392448,"l":0.7815771763,"c":0.7859645025,"v":384973.2328024591,"t":1707494400}
+{"o":0.7859645025,"h":0.7895141382,"l":0.7840378595,"c":0.7884106017,"v":264289.7405745501,"t":1707498000}
+{"o":0.7884106017,"h":0.7970085619,"l":0.7872607166,"c":0.7914179223,"v":325602.4024593006,"t":1707501600}
+{"o":0.7914179223,"h":0.7929779043,"l":0.7855216256,"c":0.7862598271,"v":279342.6965484209,"t":1707505200}
+{"o":0.7862598271,"h":0.7914403927,"l":0.7855973102,"c":0.7874647078,"v":217217.2618680355,"t":1707508800}
+{"o":0.7874647078,"h":0.8160907767,"l":0.7869194381,"c":0.8155389914,"v":355594.8731952437,"t":1707512400}
+{"o":0.8155389914,"h":0.8166317008,"l":0.8042028639,"c":0.8075563238,"v":342529.2017122663,"t":1707516000}
+{"o":0.8075563238,"h":0.8106849179,"l":0.7989930023,"c":0.8008251341,"v":296849.077113366,"t":1707519600}
+{"o":0.8008251341,"h":0.8097338892,"l":0.8003819599,"c":0.8054864243,"v":240162.290523571,"t":1707523200}
+{"o":0.8054864243,"h":0.8166417675,"l":0.8044331819,"c":0.8149423644,"v":233416.0329828667,"t":1707526800}
+{"o":0.8149423644,"h":0.8222698657,"l":0.8142337795,"c":0.8182803949,"v":238984.8217937978,"t":1707530400}
+{"o":0.8182803949,"h":0.8287430668,"l":0.8182803949,"c":0.8285570347,"v":266792.4206260112,"t":1707534000}
+{"o":0.8285570347,"h":0.8310999837,"l":0.8224817568,"c":0.825199065,"v":230359.1545899513,"t":1707537600}
+{"o":0.825199065,"h":0.8270661305,"l":0.8225715185,"c":0.8248629568,"v":155773.6384023697,"t":1707541200}
+{"o":0.8248629568,"h":0.8252601166,"l":0.8149312282,"c":0.8160521196,"v":177519.8726221079,"t":1707544800}
+{"o":0.8160521196,"h":0.8183320978,"l":0.8139323575,"c":0.815448324,"v":131013.1001315539,"t":1707548400}
+{"o":0.815448324,"h":0.8210116291,"l":0.8102385354,"c":0.810258017,"v":150910.0084626107,"t":1707552000}
+{"o":0.810258017,"h":0.817599669,"l":0.8100093079,"c":0.816095253,"v":197010.3087458715,"t":1707555600}
+{"o":0.816095253,"h":0.8166684929,"l":0.8034313198,"c":0.8040519256,"v":194929.5710593176,"t":1707559200}
+{"o":0.8040519256,"h":0.811602858,"l":0.8034015098,"c":0.8095602473,"v":167510.7056038912,"t":1707562800}
+{"o":0.8095602473,"h":0.8101823884,"l":0.8049604657,"c":0.8073928225,"v":147390.9799312019,"t":1707566400}
+{"o":0.8073928225,"h":0.8092362204,"l":0.8026140644,"c":0.8090105253,"v":169183.4214987597,"t":1707570000}
+{"o":0.8090105253,"h":0.8137569544,"l":0.808585011,"c":0.8105303815,"v":173367.8541124538,"t":1707573600}
+{"o":0.8105303815,"h":0.8147425014,"l":0.8101045449,"c":0.8127766007,"v":175884.5127010279,"t":1707577200}
+{"o":0.8127766007,"h":0.8135619999,"l":0.808470831,"c":0.811896496,"v":195292.6740491174,"t":1707580800}
+{"o":0.811896496,"h":0.8136601735,"l":0.8072845549,"c":0.8078041379,"v":190791.6890635199,"t":1707584400}
+{"o":0.8078041379,"h":0.8196235546,"l":0.8074319462,"c":0.8177595608,"v":180238.772969674,"t":1707588000}
+{"o":0.8177595608,"h":0.8204432111,"l":0.8154124562,"c":0.8175492882,"v":169361.5053293172,"t":1707591600}
+{"o":0.8175492882,"h":0.8264652611,"l":0.8147601229,"c":0.8182708011,"v":253622.8248799175,"t":1707595200}
+{"o":0.8182708011,"h":0.8257655511,"l":0.8170757911,"c":0.8226459301,"v":271808.3320401617,"t":1707598800}
+{"o":0.8226459301,"h":0.8235922827,"l":0.8137941338,"c":0.8188147987,"v":209871.9575509311,"t":1707602400}
+{"o":0.8188147987,"h":0.8221869031,"l":0.8141291568,"c":0.8162760457,"v":167225.0578058804,"t":1707606000}
+{"o":0.8162760457,"h":0.8183089263,"l":0.8118225126,"c":0.8150511461,"v":184348.167816677,"t":1707609600}
+{"o":0.8150511461,"h":0.8155373787,"l":0.8078050702,"c":0.8104585141,"v":197419.6534898124,"t":1707613200}
+{"o":0.8104585141,"h":0.8128377135,"l":0.8071780272,"c":0.8090733398,"v":152419.1648004731,"t":1707616800}
+{"o":0.8090733398,"h":0.8212377513,"l":0.8089859348,"c":0.8193158426,"v":175109.1459853468,"t":1707620400}
+{"o":0.8193158426,"h":0.8228575196,"l":0.8163189852,"c":0.8181800589,"v":154688.286399363,"t":1707624000}
+{"o":0.8181800589,"h":0.8196141863,"l":0.8146656042,"c":0.8163646363,"v":147827.8447071254,"t":1707627600}
+{"o":0.8163646363,"h":0.8191979509,"l":0.8138856693,"c":0.8180148569,"v":121456.4316618918,"t":1707631200}
+{"o":0.8180148569,"h":0.8216871179,"l":0.8147662698,"c":0.8175587925,"v":144559.4859264024,"t":1707634800}
+{"o":0.8175587925,"h":0.8196215003,"l":0.8152964509,"c":0.8164020701,"v":135404.885961745,"t":1707638400}
+{"o":0.8164020701,"h":0.8245883439,"l":0.8162501281,"c":0.8234902289,"v":150950.7000564967,"t":1707642000}
+{"o":0.8234902289,"h":0.8258643414,"l":0.8131493256,"c":0.8186054503,"v":205849.9961315126,"t":1707645600}
+{"o":0.8186054503,"h":0.8223975502,"l":0.8170823515,"c":0.8215474081,"v":134432.2013957885,"t":1707649200}
+{"o":0.8215474081,"h":0.8284221092,"l":0.8205231536,"c":0.8209532029,"v":215941.3384278429,"t":1707652800}
+{"o":0.8209532029,"h":0.8228809467,"l":0.8169552524,"c":0.8175216366,"v":165802.6926806445,"t":1707656400}
+{"o":0.8175216366,"h":0.8205568742,"l":0.8141371901,"c":0.8200688872,"v":190371.4705375732,"t":1707660000}
+{"o":0.8200688872,"h":0.8202747081,"l":0.8141543183,"c":0.814817492,"v":189037.022497128,"t":1707663600}
+{"o":0.814817492,"h":0.8157254763,"l":0.809418808,"c":0.8118675657,"v":230387.6595052144,"t":1707667200}
+{"o":0.8118675657,"h":0.8168214301,"l":0.8111056012,"c":0.8151888076,"v":238711.083561828,"t":1707670800}
+{"o":0.8151888076,"h":0.8155622795,"l":0.8071886972,"c":0.8114577192,"v":228139.2190347828,"t":1707674400}
+{"o":0.8114577192,"h":0.8133934742,"l":0.8090940057,"c":0.8102633852,"v":192103.700136133,"t":1707678000}
+{"o":0.8102633852,"h":0.8145803106,"l":0.8032287732,"c":0.8033998824,"v":269539.9899787031,"t":1707681600}
+{"o":0.8033998824,"h":0.8073757869,"l":0.8029349021,"c":0.8039823711,"v":191716.3930846407,"t":1707685200}
+{"o":0.8039823711,"h":0.8071411457,"l":0.8031366343,"c":0.8049992169,"v":164085.0387442431,"t":1707688800}
+{"o":0.8049992169,"h":0.8059487844,"l":0.8027107282,"c":0.8045108662,"v":162925.564792737,"t":1707692400}
+{"o":0.8045108662,"h":0.8179314788,"l":0.8038897058,"c":0.8134266328,"v":232570.9745332803,"t":1707696000}
+{"o":0.8134266328,"h":0.8138933245,"l":0.8060540219,"c":0.808534406,"v":194368.2934267515,"t":1707699600}
+{"o":0.808534406,"h":0.8099990776,"l":0.7851250364,"c":0.7927970678,"v":346747.1811663011,"t":1707703200}
+{"o":0.7927970678,"h":0.7991638251,"l":0.7903227442,"c":0.7955597827,"v":153454.2060095526,"t":1707706800}
+{"o":0.7955597827,"h":0.7957360574,"l":0.7901671653,"c":0.7907009699,"v":161400.4170621539,"t":1707710400}
+{"o":0.7907009699,"h":0.7941081555,"l":0.7888796358,"c":0.7898616555,"v":182813.5660905588,"t":1707714000}
+{"o":0.7898616555,"h":0.7924135598,"l":0.7836449657,"c":0.7888754575,"v":183195.7661630193,"t":1707717600}
+{"o":0.7888754575,"h":0.7963269585,"l":0.7888737664,"c":0.7929272404,"v":153289.0372845801,"t":1707721200}
+{"o":0.7929272404,"h":0.7959591517,"l":0.7895904288,"c":0.7914942729,"v":140393.9936458068,"t":1707724800}
+{"o":0.7914942729,"h":0.7921631051,"l":0.7829425812,"c":0.7841569123,"v":213237.1917386305,"t":1707728400}
+{"o":0.7841569123,"h":0.7875622624,"l":0.7806236774,"c":0.7823655077,"v":226327.0001383994,"t":1707732000}
+{"o":0.7823655077,"h":0.7832645201,"l":0.7747114697,"c":0.7798016135,"v":229052.4213433818,"t":1707735600}
+{"o":0.7798016135,"h":0.7840112978,"l":0.776768829,"c":0.7822447815,"v":194608.8863052232,"t":1707739200}
+{"o":0.7822447815,"h":0.7836715295,"l":0.7794973354,"c":0.7821516455,"v":156211.0477574106,"t":1707742800}
+{"o":0.7821516455,"h":0.7989677641,"l":0.7818339457,"c":0.7983203969,"v":274093.6238714193,"t":1707746400}
+{"o":0.7983203969,"h":0.8160886518,"l":0.7948282646,"c":0.8151408348,"v":577730.8518807861,"t":1707750000}
+{"o":0.8151408348,"h":0.8174952919,"l":0.8058974962,"c":0.8139543912,"v":451702.0976698094,"t":1707753600}
+{"o":0.8139543912,"h":0.8291621368,"l":0.8127095851,"c":0.821945547,"v":583647.1987239617,"t":1707757200}
+{"o":0.821945547,"h":0.8281791424,"l":0.8205715351,"c":0.8211107292,"v":443988.8995022909,"t":1707760800}
+{"o":0.8211107292,"h":0.8323088586,"l":0.8189817518,"c":0.8219020879,"v":430880.1033341449,"t":1707764400}
+{"o":0.8219020879,"h":0.8304609746,"l":0.8215426046,"c":0.8301664083,"v":320579.9409668423,"t":1707768000}
+{"o":0.8301664083,"h":0.836675855,"l":0.8241232105,"c":0.8255333493,"v":433740.8294885015,"t":1707771600}
+{"o":0.8255333493,"h":0.8355155657,"l":0.825328492,"c":0.8354227818,"v":269200.0455683631,"t":1707775200}
+{"o":0.8354227818,"h":0.8401595846,"l":0.8310808975,"c":0.8363495863,"v":224112.9909653728,"t":1707778800}
+{"o":0.8363495863,"h":0.860688348,"l":0.8363495863,"c":0.8537028379,"v":426366.9797403433,"t":1707782400}
+{"o":0.8537028379,"h":0.8570048057,"l":0.8496997365,"c":0.8555462616,"v":346048.2954790335,"t":1707786000}
+{"o":0.8555462616,"h":0.8567878943,"l":0.846849995,"c":0.849930039,"v":237783.2366937407,"t":1707789600}
+{"o":0.849930039,"h":0.8535176294,"l":0.8446323879,"c":0.8460961715,"v":201462.3639810075,"t":1707793200}
+{"o":0.8460961715,"h":0.8552634867,"l":0.8459858711,"c":0.8523994228,"v":196954.594378439,"t":1707796800}
+{"o":0.8523994228,"h":0.8544526411,"l":0.8506756161,"c":0.8542447958,"v":159700.4468105576,"t":1707800400}
+{"o":0.8542447958,"h":0.857839001,"l":0.8506830858,"c":0.8517814608,"v":181073.0365009807,"t":1707804000}
+{"o":0.8517814608,"h":0.8562320873,"l":0.8496291765,"c":0.8534631839,"v":221819.5496640018,"t":1707807600}
+{"o":0.8534631839,"h":0.8612811096,"l":0.8518774377,"c":0.8578297756,"v":165169.4323859489,"t":1707811200}
+{"o":0.8578297756,"h":0.8590668229,"l":0.8531579863,"c":0.8586167475,"v":154951.2207902336,"t":1707814800}
+{"o":0.8586167475,"h":0.8586233249,"l":0.5521099979,"c":0.5529170409,"v":110318.1010358989,"t":1707818400}
+{"o":0.5529170409,"h":0.5560128157,"l":0.54979825,"c":0.5560128157,"v":200302.1674580252,"t":1707822000}
+{"o":0.5560128157,"h":0.5562910338,"l":0.5519516094,"c":0.5532465523,"v":202411.2962763457,"t":1707825600}
+{"o":0.5532465523,"h":0.555062305,"l":0.541283714,"c":0.5463183882,"v":415943.039502273,"t":1707829200}
+{"o":0.5463183882,"h":0.5485428315,"l":0.5325499264,"c":0.5353300805,"v":632932.2135064534,"t":1707832800}
+{"o":0.5353300805,"h":0.5410235373,"l":0.5314749797,"c":0.5375378798,"v":330844.3170662347,"t":1707836400}
+{"o":0.5375378798,"h":0.5389565661,"l":0.5283078228,"c":0.5286884643,"v":260327.1640649872,"t":1707840000}
+{"o":0.5286884643,"h":0.5375651811,"l":0.5279145088,"c":0.5371580217,"v":285765.5923446594,"t":1707843600}
+{"o":0.5371580217,"h":0.5457330231,"l":0.5366283485,"c":0.5429142478,"v":265741.0558597274,"t":1707847200}
+{"o":0.5429142478,"h":0.5474260971,"l":0.5405497391,"c":0.5436116269,"v":339500.7098697991,"t":1707850800}
+{"o":0.5436116269,"h":0.5502067882,"l":0.5434453148,"c":0.5485843253,"v":252742.9698436889,"t":1707854400}
+{"o":0.5485843253,"h":0.5546463597,"l":0.5471381717,"c":0.5507692467,"v":279385.1336969837,"t":1707858000}
+{"o":0.5507692467,"h":0.552701761,"l":0.5453976122,"c":0.5463156427,"v":214792.3429491601,"t":1707861600}
+{"o":0.5463156427,"h":0.5492075441,"l":0.5440764797,"c":0.548267385,"v":178029.2831071266,"t":1707865200}
+{"o":0.548267385,"h":0.5485976288,"l":0.53963947,"c":0.5420991635,"v":203256.7018128961,"t":1707868800}
+{"o":0.5420991635,"h":0.5452166208,"l":0.5395790651,"c":0.5422002507,"v":188450.2608782237,"t":1707872400}
+{"o":0.5422002507,"h":0.5438286991,"l":0.5399142055,"c":0.5422013729,"v":171650.3104932106,"t":1707876000}
+{"o":0.5422013729,"h":0.5470272217,"l":0.5417024025,"c":0.5453262949,"v":159981.2201269259,"t":1707879600}
+{"o":0.5453262949,"h":0.5465467296,"l":0.5421773309,"c":0.5439133311,"v":183594.8240048591,"t":1707883200}
+{"o":0.5439133311,"h":0.551903042,"l":0.5436894362,"c":0.5503743713,"v":201829.7521078002,"t":1707886800}
+{"o":0.5503743713,"h":0.5505771529,"l":0.5477024776,"c":0.5484309545,"v":145143.9541383839,"t":1707890400}
+{"o":0.5484309545,"h":0.5522829064,"l":0.5483068369,"c":0.5510707702,"v":128808.0972111997,"t":1707894000}
+{"o":0.5510707702,"h":0.5591999525,"l":0.5491522128,"c":0.5590536599,"v":181692.4431003505,"t":1707897600}
+{"o":0.5590536599,"h":0.5669691538,"l":0.5497809792,"c":0.5590029599,"v":407613.3921653259,"t":1707901200}
+{"o":0.5590029599,"h":0.5635288831,"l":0.5530850422,"c":0.5550423109,"v":233480.792845447,"t":1707904800}
+{"o":0.5550423109,"h":0.557653112,"l":0.5504428222,"c":0.5563277814,"v":212982.4019990373,"t":1707908400}
+{"o":0.5563277814,"h":0.5584908913,"l":0.5534897338,"c":0.555196086,"v":231781.2588333989,"t":1707912000}
+{"o":0.555196086,"h":0.5678420879,"l":0.5549866314,"c":0.5675210837,"v":363724.806592491,"t":1707915600}
+{"o":0.5675210837,"h":0.5705327595,"l":0.5641596018,"c":0.5672514472,"v":369612.3228563353,"t":1707919200}
+{"o":0.5672514472,"h":0.5678711773,"l":0.558051931,"c":0.5624794869,"v":371737.0131925981,"t":1707922800}
+{"o":0.5624794869,"h":0.5629088286,"l":0.5566268706,"c":0.5589940318,"v":299815.4826851818,"t":1707926400}
+{"o":0.5589940318,"h":0.5614623858,"l":0.5555387532,"c":0.5572945889,"v":250981.5690665787,"t":1707930000}
+{"o":0.5572945889,"h":0.5580025794,"l":0.5535035742,"c":0.5563120362,"v":229017.9865934095,"t":1707933600}
+{"o":0.5563120362,"h":0.5606123932,"l":0.5544407325,"c":0.5586900972,"v":252928.5154282481,"t":1707937200}
+{"o":0.5586900972,"h":0.561791405,"l":0.5579346427,"c":0.5597083074,"v":234621.0546714463,"t":1707940800}
+{"o":0.5597083074,"h":0.5634448569,"l":0.5557424852,"c":0.562739609,"v":255569.9189577014,"t":1707944400}
+{"o":0.562739609,"h":0.5642844707,"l":0.5605727498,"c":0.5638312941,"v":234385.9242137929,"t":1707948000}
+{"o":0.5638312941,"h":0.564677261,"l":0.561664514,"c":0.5627742401,"v":229885.9067393694,"t":1707951600}
+{"o":0.5627742401,"h":0.5694771849,"l":0.5569426765,"c":0.5676515533,"v":355043.8621262769,"t":1707955200}
+{"o":0.5676515533,"h":0.567968669,"l":0.5580062364,"c":0.560760767,"v":308950.2142937471,"t":1707958800}
+{"o":0.560760767,"h":0.5643183358,"l":0.5599711533,"c":0.5615288445,"v":222814.6198888593,"t":1707962400}
+{"o":0.5615288445,"h":0.5661222024,"l":0.5613829755,"c":0.5643689593,"v":215073.9458574557,"t":1707966000}
+{"o":0.5643689593,"h":0.5643689593,"l":0.5586312668,"c":0.5596813703,"v":198384.2645697694,"t":1707969600}
+{"o":0.5596813703,"h":0.5606338622,"l":0.5538318656,"c":0.5553768125,"v":211692.8141712567,"t":1707973200}
+{"o":0.5553768125,"h":0.5568239847,"l":0.5522669169,"c":0.5536682808,"v":185926.7187121476,"t":1707976800}
+{"o":0.5536682808,"h":0.5572189027,"l":0.55272767,"c":0.5536051159,"v":184976.4286657579,"t":1707980400}
+{"o":0.5536051159,"h":0.5565213399,"l":0.5521802467,"c":0.556116113,"v":201741.1733336744,"t":1707984000}
+{"o":0.556116113,"h":0.5643556569,"l":0.5552216134,"c":0.5605962784,"v":182272.754081583,"t":1707987600}
+{"o":0.5605962784,"h":0.5643586301,"l":0.5600027598,"c":0.5624017878,"v":196855.1195256496,"t":1707991200}
+{"o":0.5624017878,"h":0.5632112662,"l":0.5573763247,"c":0.5592580288,"v":209392.4151518751,"t":1707994800}
+{"o":0.5592580288,"h":0.5622364256,"l":0.5549492012,"c":0.5589755928,"v":255186.9974055581,"t":1707998400}
+{"o":0.5589755928,"h":0.5605836321,"l":0.5554917053,"c":0.5591847483,"v":227396.1955698806,"t":1708002000}
+{"o":0.5591847483,"h":0.5648669913,"l":0.5567936103,"c":0.5629499086,"v":302676.2532441386,"t":1708005600}
+{"o":0.5629499086,"h":0.564228717,"l":0.54501161,"c":0.5493149866,"v":598986.4644903581,"t":1708009200}
+{"o":0.5493149866,"h":0.554164115,"l":0.543993689,"c":0.5500227512,"v":447127.5751151008,"t":1708012800}
+{"o":0.5500227512,"h":0.551323493,"l":0.5456957764,"c":0.5460244504,"v":862811.2966784284,"t":1708016400}
+{"o":0.5460244504,"h":0.5494880184,"l":0.5449787821,"c":0.5473029363,"v":285601.2578031134,"t":1708020000}
+{"o":0.5473029363,"h":0.551199127,"l":0.5453406998,"c":0.5496166937,"v":294026.2312234592,"t":1708023600}
+{"o":0.5496166937,"h":0.5512611755,"l":0.5447958616,"c":0.5452025461,"v":265726.2965383358,"t":1708027200}
+{"o":0.5452025461,"h":0.5481552872,"l":0.53891295,"c":0.5398388982,"v":332701.5345909963,"t":1708030800}
+{"o":0.5398388982,"h":0.5448347337,"l":0.537594008,"c":0.5398491154,"v":340085.3072014087,"t":1708034400}
+{"o":0.5398491154,"h":0.5479958578,"l":0.5390228273,"c":0.5471668181,"v":216951.4305484102,"t":1708038000}
+{"o":0.5471668181,"h":0.5480488556,"l":0.5410485342,"c":0.5460348254,"v":251066.1509493861,"t":1708041600}
+{"o":0.5460348254,"h":0.5472539522,"l":0.5421859271,"c":0.5467644586,"v":226426.5366587288,"t":1708045200}
+{"o":0.5467644586,"h":0.5500402969,"l":0.5446106245,"c":0.549574685,"v":196570.3252256716,"t":1708048800}
+{"o":0.549574685,"h":0.5506521226,"l":0.5467637379,"c":0.5487740067,"v":167565.753201657,"t":1708052400}
+{"o":0.5487740067,"h":0.5493037492,"l":0.5451943799,"c":0.545907249,"v":160103.8068747465,"t":1708056000}
+{"o":0.545907249,"h":0.5462710237,"l":0.5439698222,"c":0.5449074655,"v":150720.5099680359,"t":1708059600}
+{"o":0.5449074655,"h":0.5462124615,"l":0.5415505854,"c":0.5422741134,"v":169580.7762955524,"t":1708063200}
+{"o":0.5422741134,"h":0.5432127221,"l":0.5367025805,"c":0.5370261085,"v":381416.082544613,"t":1708066800}
+{"o":0.5370261085,"h":0.5401280117,"l":0.534226703,"c":0.5353302523,"v":276403.74411436,"t":1708070400}
+{"o":0.5353302523,"h":0.5371692158,"l":0.5304777951,"c":0.5359066216,"v":254131.3224905118,"t":1708074000}
+{"o":0.5359066216,"h":0.5417490827,"l":0.533993143,"c":0.5413419276,"v":191763.8762497411,"t":1708077600}
+{"o":0.5413419276,"h":0.5426765947,"l":0.5389735022,"c":0.5400962839,"v":143955.1326448648,"t":1708081200}
+{"o":0.5400962839,"h":0.5451870399,"l":0.5381594149,"c":0.5445535178,"v":170830.9101970075,"t":1708084800}
+{"o":0.5445535178,"h":0.5448863839,"l":0.5382654869,"c":0.5410014216,"v":258668.7498670271,"t":1708088400}
+{"o":0.5410014216,"h":0.5419519274,"l":0.5259552056,"c":0.5287121436,"v":446511.4900138643,"t":1708092000}
+{"o":0.5287121436,"h":0.5287572503,"l":0.5203748786,"c":0.528294147,"v":461656.2953059889,"t":1708095600}
+{"o":0.528294147,"h":0.5317821459,"l":0.5244565488,"c":0.5265199597,"v":308427.527545493,"t":1708099200}
+{"o":0.5265199597,"h":0.5272157681,"l":0.523754991,"c":0.5247090824,"v":284730.7190338145,"t":1708102800}
+{"o":0.5247090824,"h":0.5269964297,"l":0.5209220519,"c":0.5261895931,"v":320780.9864307086,"t":1708106400}
+{"o":0.5261895931,"h":0.5284702784,"l":0.5220371552,"c":0.5235820839,"v":228970.777492157,"t":1708110000}
+{"o":0.5235820839,"h":0.527418809,"l":0.5222062338,"c":0.5274167145,"v":223001.1841443331,"t":1708113600}
+{"o":0.5274167145,"h":0.5290300092,"l":0.5246399635,"c":0.5277315075,"v":210471.7642959941,"t":1708117200}
+{"o":0.5277315075,"h":0.5290127372,"l":0.5256854139,"c":0.5286623398,"v":164986.6715009354,"t":1708120800}
+{"o":0.5286623398,"h":0.5334344205,"l":0.5281194102,"c":0.5317184601,"v":250163.7250313257,"t":1708124400}
+{"o":0.5317184601,"h":0.5351579825,"l":0.5305869156,"c":0.5326762514,"v":170000.732381908,"t":1708128000}
+{"o":0.5326762514,"h":0.5338923386,"l":0.5263770681,"c":0.5288326363,"v":171597.5676386596,"t":1708131600}
+{"o":0.5288326363,"h":0.5298046739,"l":0.5263525677,"c":0.5286394632,"v":196144.0561264298,"t":1708135200}
+{"o":0.5286394632,"h":0.5304964642,"l":0.5258064612,"c":0.52929919,"v":135244.3242356524,"t":1708138800}
+{"o":0.52929919,"h":0.5297048487,"l":0.5264905371,"c":0.5267960066,"v":136440.8429022341,"t":1708142400}
+{"o":0.5267960066,"h":0.5273703808,"l":0.5234120845,"c":0.5273104886,"v":175147.8617186646,"t":1708146000}
+{"o":0.5273104886,"h":0.5289696636,"l":0.52666555,"c":0.5279191619,"v":137164.7475535009,"t":1708149600}
+{"o":0.5279191619,"h":0.5318275794,"l":0.5275335011,"c":0.5313366433,"v":126329.5395213119,"t":1708153200}
+{"o":0.5313366433,"h":0.5336742824,"l":0.5256404325,"c":0.5267007651,"v":185190.6032069376,"t":1708156800}
+{"o":0.5267007651,"h":0.5276032803,"l":0.5228742086,"c":0.5237168845,"v":157115.6090817016,"t":1708160400}
+{"o":0.5237168845,"h":0.5263746316,"l":0.5221552033,"c":0.5262270823,"v":171240.5319594568,"t":1708164000}
+{"o":0.5262270823,"h":0.5285476856,"l":0.5257321882,"c":0.5269400661,"v":133149.5327928575,"t":1708167600}
+{"o":0.5269400661,"h":0.5276350397,"l":0.5249509994,"c":0.5250832669,"v":133927.0736131129,"t":1708171200}
+{"o":0.5250832669,"h":0.5250864738,"l":0.5142471882,"c":0.5150728558,"v":367035.608479324,"t":1708174800}
+{"o":0.5150728558,"h":0.5166121851,"l":0.5091383,"c":0.5152430672,"v":415677.4881087266,"t":1708178400}
+{"o":0.5152430672,"h":0.518228335,"l":0.5123959838,"c":0.5165251905,"v":240417.6995176751,"t":1708182000}
+{"o":0.5165251905,"h":0.5171742871,"l":0.5129368462,"c":0.5153707458,"v":176627.2656305812,"t":1708185600}
+{"o":0.5153707458,"h":0.5194296419,"l":0.5151581912,"c":0.5187191477,"v":243692.6552297321,"t":1708189200}
+{"o":0.5187191477,"h":0.5189120066,"l":0.5166875313,"c":0.5177440455,"v":151537.4403072387,"t":1708192800}
+{"o":0.5177440455,"h":0.5204477399,"l":0.5168331009,"c":0.5202094012,"v":158696.6896180239,"t":1708196400}
+{"o":0.5202094012,"h":0.5225762853,"l":0.5190993159,"c":0.5220608219,"v":161629.6163824727,"t":1708200000}
+{"o":0.5220608219,"h":0.5280943856,"l":0.5203292167,"c":0.5263493524,"v":201429.9604937776,"t":1708203600}
+{"o":0.5263493524,"h":0.5279969127,"l":0.525386271,"c":0.5262161214,"v":164081.6797637751,"t":1708207200}
+{"o":0.5262161214,"h":0.5264521888,"l":0.5241700203,"c":0.5245957315,"v":123503.2750198547,"t":1708210800}
+{"o":0.5245957315,"h":0.5284832758,"l":0.5234699361,"c":0.5258206041,"v":293320.0886355736,"t":1708214400}
+{"o":0.5258206041,"h":0.5280629776,"l":0.5205752694,"c":0.5216323773,"v":161382.287654429,"t":1708218000}
+{"o":0.5216323773,"h":0.5229061323,"l":0.5179005735,"c":0.5188337855,"v":194477.3044700121,"t":1708221600}
+{"o":0.5188337855,"h":0.5224558029,"l":0.5184082164,"c":0.5221014961,"v":151267.5434976493,"t":1708225200}
+{"o":0.5221014961,"h":0.5257677709,"l":0.5219803511,"c":0.5249459318,"v":165183.7765407788,"t":1708228800}
+{"o":0.5249459318,"h":0.5281890654,"l":0.5246428429,"c":0.5273919496,"v":147827.3825671864,"t":1708232400}
+{"o":0.5273919496,"h":0.5723427901,"l":0.5207510751,"c":0.5670805677,"v":150543.5227081439,"t":1708236000}
+{"o":0.5670805677,"h":0.5724704859,"l":0.5657839566,"c":0.5704675441,"v":153689.8421622009,"t":1708239600}
+{"o":0.5704675441,"h":0.5714428643,"l":0.5685212495,"c":0.5709346287,"v":117049.0765955838,"t":1708243200}
+{"o":0.5709346287,"h":0.5794363431,"l":0.5707636622,"c":0.5790861585,"v":194197.6329224814,"t":1708246800}
+{"o":0.5790861585,"h":0.5905792115,"l":0.5788588735,"c":0.5821115421,"v":331539.6513790801,"t":1708250400}
+{"o":0.5821115421,"h":0.5859187565,"l":0.5800874962,"c":0.5839801095,"v":147969.2385363639,"t":1708254000}
+{"o":0.5839801095,"h":0.5853846072,"l":0.5781306749,"c":0.5787199993,"v":168307.6986711358,"t":1708257600}
+{"o":0.5787199993,"h":0.5818215412,"l":0.57858403,"c":0.5809251442,"v":168380.3621890369,"t":1708261200}
+{"o":0.5809251442,"h":0.5874061754,"l":0.58091512,"c":0.5855800445,"v":210257.9258673961,"t":1708264800}
+{"o":0.5855800445,"h":0.5870044379,"l":0.583920937,"c":0.5865630893,"v":216325.0010709511,"t":1708268400}
+{"o":0.5865630893,"h":0.5911178347,"l":0.583438,"c":0.5883218543,"v":288967.9157858267,"t":1708272000}
+{"o":0.5883218543,"h":0.5957547987,"l":0.5882402908,"c":0.5916203525,"v":320187.9865119433,"t":1708275600}
+{"o":0.5916203525,"h":0.5933710246,"l":0.5883188531,"c":0.5925801465,"v":213393.3383472781,"t":1708279200}
+{"o":0.5925801465,"h":0.5932401142,"l":0.5876501195,"c":0.588927466,"v":209193.8394885375,"t":1708282800}
+{"o":0.588927466,"h":0.5911053219,"l":0.5844214193,"c":0.5872509938,"v":205060.9574170759,"t":1708286400}
+{"o":0.5872509938,"h":0.5921878557,"l":0.5871130317,"c":0.5902512078,"v":186563.8035661403,"t":1708290000}
+{"o":0.5902512078,"h":0.593316592,"l":0.5867504406,"c":0.589029217,"v":248196.2607729377,"t":1708293600}
+{"o":0.589029217,"h":0.5910287996,"l":0.5849936111,"c":0.5861798539,"v":201931.7198449668,"t":1708297200}
+{"o":0.5861798539,"h":0.5895325692,"l":0.5851700111,"c":0.5867341938,"v":223960.7980698711,"t":1708300800}
+{"o":0.5867341938,"h":0.5868501766,"l":0.5833736884,"c":0.5860146153,"v":242280.7002390974,"t":1708304400}
+{"o":0.5860146153,"h":0.587146562,"l":0.5826108022,"c":0.5853619677,"v":215877.5034252408,"t":1708308000}
+{"o":0.5853619677,"h":0.5859787839,"l":0.5808742488,"c":0.5832049692,"v":194978.1766094565,"t":1708311600}
+{"o":0.5832049692,"h":0.586006372,"l":0.5816708722,"c":0.5847551726,"v":178190.2472534077,"t":1708315200}
+{"o":0.5847551726,"h":0.5849723066,"l":0.5805463656,"c":0.5838316437,"v":176258.0898237225,"t":1708318800}
+{"o":0.5838316437,"h":0.5903290952,"l":0.5834966455,"c":0.5871674996,"v":249521.2755886441,"t":1708322400}
+{"o":0.5871674996,"h":0.5933737989,"l":0.5861241595,"c":0.5914557034,"v":170674.8955464405,"t":1708326000}
+{"o":0.5914557034,"h":0.5919874686,"l":0.5828789847,"c":0.5833798867,"v":220655.1736421426,"t":1708329600}
+{"o":0.5833798867,"h":0.5873226153,"l":0.5833225198,"c":0.5841098177,"v":165954.6499409663,"t":1708333200}
+{"o":0.5841098177,"h":0.5859700567,"l":0.5791883799,"c":0.5845808951,"v":204789.0967743145,"t":1708336800}
+{"o":0.5845808951,"h":0.5897633225,"l":0.5842375177,"c":0.5885747447,"v":164244.5316866687,"t":1708340400}
+{"o":0.5885747447,"h":0.5888884959,"l":0.5842954477,"c":0.5843821816,"v":181564.5542062366,"t":1708344000}
+{"o":0.5843821816,"h":0.5990193389,"l":0.5836476236,"c":0.5901341862,"v":458373.2464516456,"t":1708347600}
+{"o":0.5901341862,"h":0.5917754897,"l":0.5861855546,"c":0.5911258408,"v":291691.3765924367,"t":1708351200}
+{"o":0.5911258408,"h":0.5998835521,"l":0.5904945857,"c":0.5937288556,"v":346897.9011129418,"t":1708354800}
+{"o":0.5937288556,"h":0.596067598,"l":0.5867812768,"c":0.5883132224,"v":293314.9629987158,"t":1708358400}
+{"o":0.5883132224,"h":0.5934094082,"l":0.5867418263,"c":0.587509602,"v":287529.2026484085,"t":1708362000}
+{"o":0.587509602,"h":0.588762084,"l":0.5842589851,"c":0.5847496861,"v":193671.3938799533,"t":1708365600}
+{"o":0.5847496861,"h":0.5863290987,"l":0.5822516076,"c":0.5845820024,"v":170331.8872321271,"t":1708369200}
+{"o":0.5845820024,"h":0.5872756963,"l":0.582714165,"c":0.5853953046,"v":181240.7760976932,"t":1708372800}
+{"o":0.5853953046,"h":0.5893847287,"l":0.5849567807,"c":0.5889455352,"v":177674.4748602793,"t":1708376400}
+{"o":0.5889455352,"h":0.5902370112,"l":0.5842790287,"c":0.5853611775,"v":210624.304938192,"t":1708380000}
+{"o":0.5853611775,"h":0.5863973976,"l":0.5802968317,"c":0.5825206369,"v":167795.877742441,"t":1708383600}
+{"o":0.5825206369,"h":0.5855299862,"l":0.5779404924,"c":0.5782624711,"v":250920.6020717403,"t":1708387200}
+{"o":0.5782624711,"h":0.5800710581,"l":0.5700839188,"c":0.5731508268,"v":319804.69927128,"t":1708390800}
+{"o":0.5731508268,"h":0.5763717119,"l":0.5723767025,"c":0.57560795,"v":179820.5531462808,"t":1708394400}
+{"o":0.57560795,"h":0.5764298222,"l":0.5715433871,"c":0.5718241817,"v":254611.5079290002,"t":1708398000}
+{"o":0.5718241817,"h":0.5765077335,"l":0.5695061146,"c":0.5764021848,"v":170821.7942681311,"t":1708401600}
+{"o":0.5764021848,"h":0.5787721119,"l":0.5758360551,"c":0.5783821018,"v":146538.9874992307,"t":1708405200}
+{"o":0.5783821018,"h":0.5797893473,"l":0.5769310734,"c":0.5784824683,"v":159428.7856782772,"t":1708408800}
+{"o":0.5784824683,"h":0.5787292304,"l":0.5702900537,"c":0.5712981803,"v":192451.0543695457,"t":1708412400}
+{"o":0.5712981803,"h":0.5720678041,"l":0.5610500499,"c":0.5706059786,"v":192131.6705741267,"t":1708416000}
+{"o":0.5706059786,"h":0.5715884362,"l":0.5638307084,"c":0.5692120203,"v":216401.9566658125,"t":1708419600}
+{"o":0.5692120203,"h":0.5746641241,"l":0.5685810197,"c":0.5743908639,"v":159664.0744007459,"t":1708423200}
+{"o":0.5743908639,"h":0.5784015667,"l":0.5726735012,"c":0.5764340133,"v":175634.7989293399,"t":1708426800}
+{"o":0.5764340133,"h":0.5780930179,"l":0.5697104522,"c":0.5698433693,"v":193650.1977959603,"t":1708430400}
+{"o":0.5698433693,"h":0.5781441988,"l":0.5684857786,"c":0.5775474841,"v":302425.7868095743,"t":1708434000}
+{"o":0.5775474841,"h":0.5779501815,"l":0.5555759388,"c":0.5626541078,"v":642691.935273968,"t":1708437600}
+{"o":0.5626541078,"h":0.5631787704,"l":0.5463605025,"c":0.5564708344,"v":668910.1595912236,"t":1708441200}
+{"o":0.5564708344,"h":0.5618590309,"l":0.5520513979,"c":0.5534109686,"v":375363.2193373805,"t":1708444800}
+{"o":0.5534109686,"h":0.5548200773,"l":0.5474921167,"c":0.5507669727,"v":379440.4581225974,"t":1708448400}
+{"o":0.5507669727,"h":0.5569533034,"l":0.549181296,"c":0.5547677022,"v":237991.5655697228,"t":1708452000}
+{"o":0.5547677022,"h":0.5606247853,"l":0.5529315338,"c":0.5604331146,"v":256192.8427332013,"t":1708455600}
+{"o":0.5604331146,"h":0.5618071653,"l":0.557301411,"c":0.5616750065,"v":230701.4642415063,"t":1708459200}
+{"o":0.5616750065,"h":0.5632134152,"l":0.559721625,"c":0.5611874754,"v":180138.4187370546,"t":1708462800}
+{"o":0.5611874754,"h":0.5695048347,"l":0.5610740076,"c":0.5685263249,"v":228197.2395782611,"t":1708466400}
+{"o":0.5685263249,"h":0.5728473515,"l":0.5655321528,"c":0.565702291,"v":195930.2986183431,"t":1708470000}
+{"o":0.565702291,"h":0.5661227696,"l":0.5599444531,"c":0.5610713193,"v":168491.0704675903,"t":1708473600}
+{"o":0.5610713193,"h":0.5653063372,"l":0.5587267112,"c":0.559396568,"v":235324.4672670471,"t":1708477200}
+{"o":0.559396568,"h":0.560458447,"l":0.5557802933,"c":0.5574671592,"v":217554.309591673,"t":1708480800}
+{"o":0.5574671592,"h":0.55980401,"l":0.5561450612,"c":0.5567537604,"v":171445.9760253383,"t":1708484400}
+{"o":0.5567537604,"h":0.5588756733,"l":0.5541300293,"c":0.5555015347,"v":145118.9399135033,"t":1708488000}
+{"o":0.5555015347,"h":0.5584807454,"l":0.5542042356,"c":0.5555896818,"v":131375.5215944763,"t":1708491600}
+{"o":0.5555896818,"h":0.5580721934,"l":0.5499808835,"c":0.5521672543,"v":203750.5748010629,"t":1708495200}
+{"o":0.5521672543,"h":0.5522351392,"l":0.5455436981,"c":0.5475195619,"v":227287.8638199923,"t":1708498800}
+{"o":0.5475195619,"h":0.5513752294,"l":0.546663833,"c":0.5490258182,"v":212539.7538874119,"t":1708502400}
+{"o":0.5490258182,"h":0.5495608529,"l":0.5369300319,"c":0.5383717087,"v":317657.1353462069,"t":1708506000}
+{"o":0.5383717087,"h":0.5421905041,"l":0.5345176459,"c":0.5404750662,"v":292266.4298395853,"t":1708509600}
+{"o":0.5404750662,"h":0.5424696723,"l":0.5343072486,"c":0.5364970036,"v":199855.6467068885,"t":1708513200}
+{"o":0.5364970036,"h":0.5429186128,"l":0.5318288458,"c":0.5415652324,"v":340504.7660286364,"t":1708516800}
+{"o":0.5415652324,"h":0.5448465843,"l":0.5361370026,"c":0.5387911654,"v":249735.2208644535,"t":1708520400}
+{"o":0.5387911654,"h":0.5390778159,"l":0.5276377039,"c":0.5316857734,"v":397675.7447628126,"t":1708524000}
+{"o":0.5316857734,"h":0.5430163722,"l":0.5298069945,"c":0.5422085136,"v":325673.0159343675,"t":1708527600}
+{"o":0.5422085136,"h":0.5456807249,"l":0.5376085218,"c":0.5429408281,"v":292988.4867585582,"t":1708531200}
+{"o":0.5429408281,"h":0.5441943819,"l":0.5325834788,"c":0.5329830106,"v":302394.6521143846,"t":1708534800}
+{"o":0.5329830106,"h":0.5333473183,"l":0.5219629931,"c":0.5280855262,"v":394202.6055655577,"t":1708538400}
+{"o":0.5280855262,"h":0.5331961137,"l":0.5259791585,"c":0.5327425134,"v":237264.3700265645,"t":1708542000}
+{"o":0.5327425134,"h":0.5335789973,"l":0.5295342179,"c":0.5306224067,"v":183676.1981451185,"t":1708545600}
+{"o":0.5306224067,"h":0.5465379566,"l":0.5297788184,"c":0.546357097,"v":390502.4118727301,"t":1708549200}
+{"o":0.546357097,"h":0.5496578995,"l":0.5435414679,"c":0.5461765908,"v":314710.2873918093,"t":1708552800}
+{"o":0.5461765908,"h":0.5520024919,"l":0.5444880588,"c":0.5487294241,"v":268641.612739049,"t":1708556400}
+{"o":0.5487294241,"h":0.5487696898,"l":0.5416491854,"c":0.5420354627,"v":232562.0438786077,"t":1708560000}
+{"o":0.5420354627,"h":0.543712149,"l":0.5330018612,"c":0.5338300618,"v":220995.9621307349,"t":1708563600}
+{"o":0.5338300618,"h":0.5392244288,"l":0.5330543225,"c":0.5367792429,"v":226800.9357276424,"t":1708567200}
+{"o":0.5367792429,"h":0.5423512834,"l":0.5354063745,"c":0.5407495367,"v":199393.8087479315,"t":1708570800}
+{"o":0.5407495367,"h":0.5430682004,"l":0.5389900256,"c":0.5396680406,"v":174316.3170985498,"t":1708574400}
+{"o":0.5396680406,"h":0.5438116264,"l":0.5390634499,"c":0.5418548644,"v":169433.0716046982,"t":1708578000}
+{"o":0.5418548644,"h":0.5502778817,"l":0.5414416291,"c":0.5472906991,"v":188381.9879959364,"t":1708581600}
+{"o":0.5472906991,"h":0.5489759901,"l":0.5421554607,"c":0.548505199,"v":252635.2824481511,"t":1708585200}
+{"o":0.548505199,"h":0.5536932357,"l":0.5473230252,"c":0.5519794248,"v":227881.6985656189,"t":1708588800}
+{"o":0.5519794248,"h":0.5583974113,"l":0.5507550305,"c":0.5570364506,"v":229423.790412674,"t":1708592400}
+{"o":0.5570364506,"h":0.5590311332,"l":0.5513145861,"c":0.5547777336,"v":217345.2919398454,"t":1708596000}
+{"o":0.5547777336,"h":0.5552433639,"l":0.5500584799,"c":0.552521816,"v":189025.5237680524,"t":1708599600}
+{"o":0.552521816,"h":0.5541846198,"l":0.5468332428,"c":0.5486904315,"v":186344.6397995031,"t":1708603200}
+{"o":0.5486904315,"h":0.5491699967,"l":0.5385096289,"c":0.5422319744,"v":272976.6689789442,"t":1708606800}
+{"o":0.5422319744,"h":0.5468953625,"l":0.5409906491,"c":0.5462623584,"v":241251.2576404808,"t":1708610400}
+{"o":0.5462623584,"h":0.5527924511,"l":0.5447741437,"c":0.5501152799,"v":256656.6997916426,"t":1708614000}
+{"o":0.5501152799,"h":0.5504333609,"l":0.5412019061,"c":0.5430344491,"v":243815.6967719893,"t":1708617600}
+{"o":0.5430344491,"h":0.5461094003,"l":0.5426702974,"c":0.5439545594,"v":217330.779742241,"t":1708621200}
+{"o":0.5439545594,"h":0.5478505004,"l":0.5410160863,"c":0.5465973763,"v":204179.0067484131,"t":1708624800}
+{"o":0.5465973763,"h":0.5467108331,"l":0.5394145699,"c":0.5405481934,"v":203644.7887044636,"t":1708628400}
+{"o":0.5405481934,"h":0.5495352819,"l":0.5398733802,"c":0.5491437502,"v":331687.940925605,"t":1708632000}
+{"o":0.5491437502,"h":0.5492599721,"l":0.5390266558,"c":0.540826783,"v":219765.0169952878,"t":1708635600}
+{"o":0.540826783,"h":0.543080414,"l":0.5342142321,"c":0.5376018736,"v":224027.2422018646,"t":1708639200}
+{"o":0.5376018736,"h":0.5382982058,"l":0.5299486742,"c":0.5308886965,"v":203855.9287801867,"t":1708642800}
+{"o":0.5308886965,"h":0.5353360896,"l":0.5304304546,"c":0.5352149678,"v":202825.2877872706,"t":1708646400}
+{"o":0.5352149678,"h":0.5366896411,"l":0.5322706438,"c":0.5325584421,"v":198759.6832459314,"t":1708650000}
+{"o":0.5325584421,"h":0.5361481428,"l":0.5282168264,"c":0.5294911211,"v":238846.5454968448,"t":1708653600}
+{"o":0.5294911211,"h":0.5314969988,"l":0.5271749109,"c":0.5313970487,"v":250088.9486259188,"t":1708657200}
+{"o":0.5313970487,"h":0.5346350232,"l":0.5292166048,"c":0.534370341,"v":191268.6790447475,"t":1708660800}
+{"o":0.534370341,"h":0.5359072284,"l":0.5326101067,"c":0.5351678696,"v":144951.2095638016,"t":1708664400}
+{"o":0.5351678696,"h":0.5383384476,"l":0.5347744365,"c":0.5372869638,"v":139968.377676365,"t":1708668000}
+{"o":0.5372869638,"h":0.5379372425,"l":0.530519982,"c":0.532315672,"v":161024.3879580312,"t":1708671600}
+{"o":0.532315672,"h":0.53652597,"l":0.5285872536,"c":0.531209186,"v":218190.6648335176,"t":1708675200}
+{"o":0.531209186,"h":0.5345261369,"l":0.5294340526,"c":0.5343588845,"v":210730.5932349964,"t":1708678800}
+{"o":0.5343588845,"h":0.5360100148,"l":0.5323737588,"c":0.5356480222,"v":153871.9923522074,"t":1708682400}
+{"o":0.5356480222,"h":0.5378316324,"l":0.534593004,"c":0.5359884866,"v":142783.243704633,"t":1708686000}
+{"o":0.5359884866,"h":0.5362379369,"l":0.5279853525,"c":0.5283974217,"v":199449.3386663441,"t":1708689600}
+{"o":0.5283974217,"h":0.5337354837,"l":0.5275392518,"c":0.5333483219,"v":256748.1957107527,"t":1708693200}
+{"o":0.5333483219,"h":0.5371641892,"l":0.5285197145,"c":0.5340027023,"v":407192.834728901,"t":1708696800}
+{"o":0.5340027023,"h":0.5340251581,"l":0.522883666,"c":0.5239358679,"v":528281.3461818647,"t":1708700400}
+{"o":0.5239358679,"h":0.525837068,"l":0.5155942298,"c":0.5243354627,"v":539884.4124676911,"t":1708704000}
+{"o":0.5243354627,"h":0.5304037641,"l":0.5237147633,"c":0.5302888969,"v":230006.6536637312,"t":1708707600}
+{"o":0.5302888969,"h":0.5303772366,"l":0.5262305391,"c":0.5294163503,"v":189983.4451809138,"t":1708711200}
+{"o":0.5294163503,"h":0.5308742104,"l":0.5272226021,"c":0.5293492149,"v":190218.9414520643,"t":1708714800}
+{"o":0.5293492149,"h":0.5311429149,"l":0.5270149457,"c":0.5300476498,"v":182175.0682738464,"t":1708718400}
+{"o":0.5300476498,"h":0.5309614765,"l":0.5268686777,"c":0.527714667,"v":196088.0403262976,"t":1708722000}
+{"o":0.527714667,"h":0.5290549956,"l":0.5208101408,"c":0.5212595341,"v":301423.7754402267,"t":1708725600}
+{"o":0.5212595341,"h":0.5234521392,"l":0.5161308108,"c":0.5213939329,"v":293431.9252752727,"t":1708729200}
+{"o":0.5213939329,"h":0.5262483418,"l":0.5190336614,"c":0.5250608819,"v":272089.9036488202,"t":1708732800}
+{"o":0.5250608819,"h":0.5251639727,"l":0.5142483068,"c":0.5154951585,"v":351472.5390198523,"t":1708736400}
+{"o":0.5154951585,"h":0.521424913,"l":0.514384617,"c":0.5204350195,"v":215272.8151774952,"t":1708740000}
+{"o":0.5204350195,"h":0.5243832759,"l":0.519084535,"c":0.5232561175,"v":140750.842913151,"t":1708743600}
+{"o":0.5232561175,"h":0.5287880771,"l":0.5229717514,"c":0.5278394348,"v":149250.1265489711,"t":1708747200}
+{"o":0.5278394348,"h":0.5294093588,"l":0.5254232369,"c":0.528845966,"v":142690.1458984731,"t":1708750800}
+{"o":0.528845966,"h":0.5302297692,"l":0.5273027054,"c":0.5292363082,"v":182266.7347136299,"t":1708754400}
+{"o":0.5292363082,"h":0.5339531117,"l":0.5280806604,"c":0.5336695471,"v":172573.6166081406,"t":1708758000}
+{"o":0.5336695471,"h":0.5347962277,"l":0.5302235824,"c":0.5308547478,"v":157882.0109942938,"t":1708761600}
+{"o":0.5308547478,"h":0.536408831,"l":0.5301725449,"c":0.5350836763,"v":175281.0333490815,"t":1708765200}
+{"o":0.5350836763,"h":0.5367145761,"l":0.5330703222,"c":0.5339729074,"v":130260.6377824274,"t":1708768800}
+{"o":0.5339729074,"h":0.5348537636,"l":0.5318767204,"c":0.5332979279,"v":126408.8891989685,"t":1708772400}
+{"o":0.5332979279,"h":0.5354834504,"l":0.5311248619,"c":0.5339947727,"v":150064.9808681838,"t":1708776000}
+{"o":0.5339947727,"h":0.5356227849,"l":0.5327727955,"c":0.5341271396,"v":166932.7653812084,"t":1708779600}
+{"o":0.5341271396,"h":0.5347674756,"l":0.5315052001,"c":0.5334437052,"v":155607.0024364399,"t":1708783200}
+{"o":0.5334437052,"h":0.5350214139,"l":0.5322616215,"c":0.5324045467,"v":187531.4657228388,"t":1708786800}
+{"o":0.5324045467,"h":0.5362649108,"l":0.5321812451,"c":0.5353954304,"v":179847.4049954723,"t":1708790400}
+{"o":0.5353954304,"h":0.5422476484,"l":0.5348962523,"c":0.5402697422,"v":254847.7664798708,"t":1708794000}
+{"o":0.5402697422,"h":0.5424934923,"l":0.538730829,"c":0.539709436,"v":227020.4850085249,"t":1708797600}
+{"o":0.539709436,"h":0.543870038,"l":0.5391136581,"c":0.5434233996,"v":167508.6196572195,"t":1708801200}
+{"o":0.5434233996,"h":0.5453838879,"l":0.5416235944,"c":0.5434289617,"v":214435.9628527244,"t":1708804800}
+{"o":0.5434289617,"h":0.5460454224,"l":0.5420196984,"c":0.5454791447,"v":210163.5954870967,"t":1708808400}
+{"o":0.5454791447,"h":0.5471520545,"l":0.5430484854,"c":0.5437566618,"v":170855.9727602348,"t":1708812000}
+{"o":0.5437566618,"h":0.5451721421,"l":0.5425118785,"c":0.5432916385,"v":220098.8003921502,"t":1708815600}
+{"o":0.5432916385,"h":0.5436910634,"l":0.5400149726,"c":0.5416301375,"v":157834.7419675255,"t":1708819200}
+{"o":0.5416301375,"h":0.5430651665,"l":0.539072766,"c":0.5417970641,"v":160636.9272320669,"t":1708822800}
+{"o":0.5417970641,"h":0.5455021937,"l":0.5382704985,"c":0.5395560752,"v":220726.0647159237,"t":1708826400}
+{"o":0.5395560752,"h":0.5402077902,"l":0.5337681212,"c":0.5398392915,"v":174590.1087794315,"t":1708830000}
+{"o":0.5398392915,"h":0.5401784977,"l":0.5368564324,"c":0.5389429122,"v":155317.8073994479,"t":1708833600}
+{"o":0.5389429122,"h":0.5403061168,"l":0.5366490138,"c":0.5395720257,"v":112473.9407244328,"t":1708837200}
+{"o":0.5395720257,"h":0.5415380925,"l":0.5379028836,"c":0.5389064896,"v":139894.4237778158,"t":1708840800}
+{"o":0.5389064896,"h":0.5396458213,"l":0.5364809993,"c":0.5379589569,"v":132292.6826329316,"t":1708844400}
+{"o":0.5379589569,"h":0.5383759505,"l":0.5347202651,"c":0.535079968,"v":157348.2448510217,"t":1708848000}
+{"o":0.535079968,"h":0.5364318647,"l":0.5336760812,"c":0.5348808496,"v":116112.9885826925,"t":1708851600}
+{"o":0.5348808496,"h":0.5357395095,"l":0.5329624637,"c":0.5348171975,"v":112294.4648138743,"t":1708855200}
+{"o":0.5348171975,"h":0.5373376203,"l":0.533676227,"c":0.5367654121,"v":116085.2562373642,"t":1708858800}
+{"o":0.5367654121,"h":0.5383116094,"l":0.5340680946,"c":0.5378444999,"v":147222.8923073631,"t":1708862400}
+{"o":0.5378444999,"h":0.5385646644,"l":0.5350751409,"c":0.535780706,"v":180397.3979655663,"t":1708866000}
+{"o":0.535780706,"h":0.5408823429,"l":0.53529002,"c":0.5402522651,"v":245786.323914668,"t":1708869600}
+{"o":0.5402522651,"h":0.5419253364,"l":0.5350724783,"c":0.536727322,"v":213653.7527303075,"t":1708873200}
+{"o":0.536727322,"h":0.5390337986,"l":0.5337758417,"c":0.5360895972,"v":232079.8369701794,"t":1708876800}
+{"o":0.5360895972,"h":0.5400307111,"l":0.5355399866,"c":0.5397610612,"v":217462.4860677387,"t":1708880400}
+{"o":0.5397610612,"h":0.5400897136,"l":0.5367182662,"c":0.5385786331,"v":177812.5444711848,"t":1708884000}
+{"o":0.5385786331,"h":0.5414510363,"l":0.5373943507,"c":0.5398221359,"v":197880.9073888867,"t":1708887600}
+{"o":0.5398221359,"h":0.5452058645,"l":0.5395555843,"c":0.5411073793,"v":309851.4177801767,"t":1708891200}
+{"o":0.5411073793,"h":0.5423740765,"l":0.5386652284,"c":0.5401756738,"v":224415.9168117672,"t":1708894800}
+{"o":0.5401756738,"h":0.542749598,"l":0.5380824236,"c":0.5405647668,"v":250328.2939221835,"t":1708898400}
+{"o":0.5405647668,"h":0.5413084424,"l":0.5382534532,"c":0.5403104377,"v":164997.24386685,"t":1708902000}
+{"o":0.5403104377,"h":0.5429879956,"l":0.5384670828,"c":0.5427920004,"v":209257.2242076798,"t":1708905600}
+{"o":0.5427920004,"h":0.5466632958,"l":0.5361015311,"c":0.5399278481,"v":265944.1156825843,"t":1708909200}
+{"o":0.5399278481,"h":0.5405264956,"l":0.5354687607,"c":0.5355347825,"v":189190.510771946,"t":1708912800}
+{"o":0.5355347825,"h":0.5403134351,"l":0.5338743618,"c":0.5401693002,"v":208735.8292654832,"t":1708916400}
+{"o":0.5401693002,"h":0.5411766657,"l":0.5374516865,"c":0.5386842233,"v":185367.8642578195,"t":1708920000}
+{"o":0.5386842233,"h":0.5434309508,"l":0.53806676,"c":0.5428791335,"v":186434.5381801813,"t":1708923600}
+{"o":0.5428791335,"h":0.5441437476,"l":0.5416258777,"c":0.5439581229,"v":167664.9948760219,"t":1708927200}
+{"o":0.5439581229,"h":0.544372365,"l":0.5386643062,"c":0.5392719485,"v":172409.8574366354,"t":1708930800}
+{"o":0.5392719485,"h":0.5438128863,"l":0.5387433234,"c":0.5407709048,"v":178096.2068802742,"t":1708934400}
+{"o":0.5407709048,"h":0.543098054,"l":0.5290984831,"c":0.5299286872,"v":368836.1655823427,"t":1708938000}
+{"o":0.5299286872,"h":0.5343342548,"l":0.529567419,"c":0.5316710354,"v":217417.0467984704,"t":1708941600}
+{"o":0.5316710354,"h":0.5320931901,"l":0.5253634454,"c":0.5272438471,"v":263996.2517445374,"t":1708945200}
+{"o":0.5272438471,"h":0.5299321854,"l":0.5236955024,"c":0.5293957184,"v":266606.7399085468,"t":1708948800}
+{"o":0.5293957184,"h":0.5332987059,"l":0.5270410048,"c":0.5302879808,"v":313531.4465190204,"t":1708952400}
+{"o":0.5302879808,"h":0.5408558171,"l":0.5300190006,"c":0.5405713499,"v":250096.4706465011,"t":1708956000}
+{"o":0.5405713499,"h":0.5485026876,"l":0.5384703149,"c":0.5482279604,"v":496788.6425370993,"t":1708959600}
+{"o":0.5482279604,"h":0.5593464683,"l":0.5460997496,"c":0.55827114,"v":508099.5160042478,"t":1708963200}
+{"o":0.55827114,"h":0.5734029024,"l":0.5578698249,"c":0.572429009,"v":479151.0037926284,"t":1708966800}
+{"o":0.572429009,"h":0.5758482021,"l":0.5681953515,"c":0.5708458667,"v":522776.2221273804,"t":1708970400}
+{"o":0.5708458667,"h":0.5743095406,"l":0.5661312773,"c":0.5731901562,"v":440818.2982660409,"t":1708974000}
+{"o":0.5731901562,"h":0.57682047,"l":0.5673255175,"c":0.5703369418,"v":429282.1879470152,"t":1708977600}
+{"o":0.5703369418,"h":0.5706447298,"l":0.566437534,"c":0.569171066,"v":271315.7595466936,"t":1708981200}
+{"o":0.569171066,"h":0.5787485235,"l":0.5685715531,"c":0.573260286,"v":362157.7340358227,"t":1708984800}
+{"o":0.573260286,"h":0.575931433,"l":0.5715699153,"c":0.5742301272,"v":259223.1771760684,"t":1708988400}
+{"o":0.5742301272,"h":0.5798558071,"l":0.5703856963,"c":0.578585799,"v":355004.7831364438,"t":1708992000}
+{"o":0.578585799,"h":0.5865306065,"l":0.5775434431,"c":0.5784837315,"v":520320.330217295,"t":1708995600}
+{"o":0.5784837315,"h":0.5846068929,"l":0.5739031492,"c":0.5809621152,"v":698839.1945740271,"t":1708999200}
+{"o":0.5809621152,"h":0.5858380176,"l":0.57531939,"c":0.5756485759,"v":475921.4181819215,"t":1709002800}
+{"o":0.5756485759,"h":0.5776656324,"l":0.5702226695,"c":0.5710477468,"v":470229.4805541687,"t":1709006400}
+{"o":0.5710477468,"h":0.5766384115,"l":0.5701817752,"c":0.5759369643,"v":278098.2722186363,"t":1709010000}
+{"o":0.5759369643,"h":0.5819521967,"l":0.5758239548,"c":0.5812726534,"v":282652.2430998138,"t":1709013600}
+{"o":0.5812726534,"h":0.5821378187,"l":0.575522157,"c":0.5768830423,"v":278526.7805666091,"t":1709017200}
+{"o":0.5768830423,"h":0.5837558465,"l":0.5767606344,"c":0.5802148658,"v":229837.8705577406,"t":1709020800}
+{"o":0.5802148658,"h":0.583265,"l":0.5795124467,"c":0.5817770267,"v":284207.6678047567,"t":1709024400}
+{"o":0.5817770267,"h":0.5856707756,"l":0.5793300357,"c":0.5842052686,"v":262506.6417692588,"t":1709028000}
+{"o":0.5842052686,"h":0.584667361,"l":0.5776531153,"c":0.5822576116,"v":275118.8852578119,"t":1709031600}
+{"o":0.5822576116,"h":0.584032334,"l":0.5749471281,"c":0.5749804771,"v":347404.0628131284,"t":1709035200}
+{"o":0.5749804771,"h":0.5776591058,"l":0.5702256314,"c":0.5761712713,"v":382958.2418454607,"t":1709038800}
+{"o":0.5761712713,"h":0.5768164316,"l":0.5669539673,"c":0.5704717213,"v":418653.4721217006,"t":1709042400}
+{"o":0.5704717213,"h":0.5721166233,"l":0.5553812792,"c":0.5578576937,"v":607850.2139237627,"t":1709046000}
+{"o":0.5578576937,"h":0.5628619454,"l":0.5496956713,"c":0.5582208934,"v":562758.2136653895,"t":1709049600}
+{"o":0.5582208934,"h":0.5614378002,"l":0.5565975989,"c":0.5598362901,"v":395161.3815253659,"t":1709053200}
+{"o":0.5598362901,"h":0.5625852405,"l":0.5584885503,"c":0.5601650565,"v":274109.9644292843,"t":1709056800}
+{"o":0.5601650565,"h":0.5665060436,"l":0.558964512,"c":0.5661666956,"v":489848.5133573385,"t":1709060400}
+{"o":0.5661666956,"h":0.5685399799,"l":0.5620558795,"c":0.5683775722,"v":356620.6739051917,"t":1709064000}
+{"o":0.5683775722,"h":0.5714093905,"l":0.5660256852,"c":0.569156087,"v":276566.206173442,"t":1709067600}
+{"o":0.569156087,"h":0.5709672277,"l":0.5657970397,"c":0.566646835,"v":245078.6082270478,"t":1709071200}
+{"o":0.566646835,"h":0.5674711001,"l":0.5631557913,"c":0.5662038844,"v":206034.9131368959,"t":1709074800}
+{"o":0.5662038844,"h":0.5727401318,"l":0.5640159326,"c":0.5675363913,"v":321957.9958710076,"t":1709078400}
+{"o":0.5675363913,"h":0.5686615629,"l":0.560796466,"c":0.5644694307,"v":300759.4214628405,"t":1709082000}
+{"o":0.5644694307,"h":0.565747937,"l":0.5627967714,"c":0.564271855,"v":276296.7976578685,"t":1709085600}
+{"o":0.564271855,"h":0.5644901913,"l":0.5605643581,"c":0.5621680912,"v":223036.4679903611,"t":1709089200}
+{"o":0.5621680912,"h":0.5685713145,"l":0.5619314963,"c":0.5681607906,"v":377859.1711617445,"t":1709092800}
+{"o":0.5681607906,"h":0.5703746602,"l":0.5670893177,"c":0.567866488,"v":184987.1546255705,"t":1709096400}
+{"o":0.567866488,"h":0.5698137859,"l":0.5661867228,"c":0.5683127858,"v":190811.4763576373,"t":1709100000}
+{"o":0.5683127858,"h":0.5754675229,"l":0.567612841,"c":0.5750090807,"v":230529.9618434938,"t":1709103600}
+{"o":0.5750090807,"h":0.5786928534,"l":0.570686823,"c":0.5768415029,"v":444246.4239166141,"t":1709107200}
+{"o":0.5768415029,"h":0.585215285,"l":0.5719784082,"c":0.584712809,"v":524007.7845462949,"t":1709110800}
+{"o":0.584712809,"h":0.5973842994,"l":0.5801022839,"c":0.5965495372,"v":654840.3009942566,"t":1709114400}
+{"o":0.5965495372,"h":0.6003708675,"l":0.5768409386,"c":0.5822454233,"v":691189.7966186897,"t":1709118000}
+{"o":0.5822454233,"h":0.5876343341,"l":0.5786594651,"c":0.5818065145,"v":552627.1558503046,"t":1709121600}
+{"o":0.5818065145,"h":0.5913690609,"l":0.5795661234,"c":0.5899667057,"v":688774.5307419454,"t":1709125200}
+{"o":0.5899667057,"h":0.5917846741,"l":0.5776391555,"c":0.5847266248,"v":708837.3746578627,"t":1709128800}
+{"o":0.5847266248,"h":0.5917337636,"l":0.5788072872,"c":0.5906341363,"v":607617.6247367291,"t":1709132400}
+{"o":0.5906341363,"h":0.6089352973,"l":0.590273046,"c":0.6071038214,"v":857249.0272402132,"t":1709136000}
+{"o":0.6071038214,"h":0.6110234115,"l":0.5714175253,"c":0.5984203108,"v":1357103.044786111,"t":1709139600}
+{"o":0.5984203108,"h":0.5989831983,"l":0.5678064811,"c":0.5907095619,"v":1164686.0689808107,"t":1709143200}
+{"o":0.5907095619,"h":0.5953031131,"l":0.5808206318,"c":0.5817562986,"v":624269.5495865402,"t":1709146800}
+{"o":0.5817562986,"h":0.5887557808,"l":0.5756846267,"c":0.5859498324,"v":537007.7395448119,"t":1709150400}
+{"o":0.5859498324,"h":0.6073961907,"l":0.5817990973,"c":0.6060425795,"v":582292.7422399307,"t":1709154000}
+{"o":0.6060425795,"h":0.6151862075,"l":0.6031275783,"c":0.6050260879,"v":672135.6064498546,"t":1709157600}
+{"o":0.6050260879,"h":0.6219432644,"l":0.6050178078,"c":0.6218127221,"v":640648.3785294625,"t":1709161200}
+{"o":0.6218127221,"h":0.6397019767,"l":0.6130817003,"c":0.6397019767,"v":963193.405395944,"t":1709164800}
+{"o":0.6397019767,"h":0.6485248595,"l":0.631499879,"c":0.6457683576,"v":644352.6402363431,"t":1709168400}
+{"o":0.6457683576,"h":0.6496491579,"l":0.6337593628,"c":0.6344510987,"v":580657.2739499402,"t":1709172000}
+{"o":0.6344510987,"h":0.6476673765,"l":0.631786173,"c":0.6448797945,"v":525998.2869818704,"t":1709175600}
+{"o":0.6448797945,"h":0.6508739245,"l":0.6386245841,"c":0.6417228091,"v":472488.9540191619,"t":1709179200}
+{"o":0.6417228091,"h":0.6565741279,"l":0.6390286562,"c":0.6470889378,"v":528374.4918409657,"t":1709182800}
+{"o":0.6470889378,"h":0.6526201959,"l":0.6399626465,"c":0.644818728,"v":462900.729974615,"t":1709186400}
+{"o":0.644818728,"h":0.6578316211,"l":0.6380289343,"c":0.6553896662,"v":401337.0813565883,"t":1709190000}
+{"o":0.6553896662,"h":0.6906779957,"l":0.6537061823,"c":0.6869795755,"v":763672.4837582876,"t":1709193600}
+{"o":0.6869795755,"h":0.6938238663,"l":0.6699384011,"c":0.6737836387,"v":548223.9718273976,"t":1709197200}
+{"o":0.6737836387,"h":0.6744834038,"l":0.6679896694,"c":0.6722752545,"v":382139.2254038145,"t":1709200800}
+{"o":0.6722752545,"h":0.6829497231,"l":0.6693873647,"c":0.674587242,"v":402911.3908545178,"t":1709204400}
+{"o":0.674587242,"h":0.6819389805,"l":0.6646434847,"c":0.6744915076,"v":477545.2479914916,"t":1709208000}
+{"o":0.6744915076,"h":0.6998449299,"l":0.6741513961,"c":0.6934816725,"v":566619.9452585317,"t":1709211600}
+{"o":0.6934816725,"h":0.703224668,"l":0.6839072919,"c":0.6874036972,"v":726619.0250548775,"t":1709215200}
+{"o":0.6874036972,"h":0.6929312747,"l":0.6819235793,"c":0.6911430976,"v":499560.6842844874,"t":1709218800}
+{"o":0.6911430976,"h":0.6948147159,"l":0.6652019506,"c":0.6818136084,"v":674495.5063000483,"t":1709222400}
+{"o":0.6818136084,"h":0.6890641612,"l":0.6603129635,"c":0.6707016863,"v":730818.7440273195,"t":1709226000}
+{"o":0.6707016863,"h":0.6774536721,"l":0.6599795677,"c":0.6664348921,"v":559428.6222759432,"t":1709229600}
+{"o":0.6664348921,"h":0.681023096,"l":0.6633220685,"c":0.6800329887,"v":336399.5853232911,"t":1709233200}
+{"o":0.6800329887,"h":0.689622611,"l":0.6791678771,"c":0.6823407106,"v":349239.3110493774,"t":1709236800}
+{"o":0.6823407106,"h":0.6823407106,"l":0.6519988437,"c":0.6676058162,"v":682608.2496109799,"t":1709240400}
+{"o":0.6676058162,"h":0.6694065484,"l":0.6411383173,"c":0.6460384365,"v":617358.7599791924,"t":1709244000}
+{"o":0.6460384365,"h":0.6602995218,"l":0.6457899294,"c":0.6563219267,"v":483356.3180485984,"t":1709247600}
+{"o":0.6563219267,"h":0.6937849579,"l":0.6563203182,"c":0.6932465322,"v":676940.3982774842,"t":1709251200}
+{"o":0.6932465322,"h":0.7157810888,"l":0.6866344034,"c":0.7085675878,"v":810946.3006317079,"t":1709254800}
+{"o":0.7085675878,"h":0.7131750012,"l":0.6909096321,"c":0.6994246309,"v":698516.8088882675,"t":1709258400}
+{"o":0.6994246309,"h":0.7119092876,"l":0.6975640592,"c":0.6996715019,"v":638207.251237153,"t":1709262000}
+{"o":0.6996715019,"h":0.7182335049,"l":0.6988096989,"c":0.7177502729,"v":577893.9614853954,"t":1709265600}
+{"o":0.7177502729,"h":0.7203255404,"l":0.6975120184,"c":0.7001022677,"v":442781.2958888909,"t":1709269200}
+{"o":0.7001022677,"h":0.7061102595,"l":0.6931455051,"c":0.6969326959,"v":345572.4669971509,"t":1709272800}
+{"o":0.6969326959,"h":0.701134253,"l":0.6875572009,"c":0.6889151515,"v":394792.1637760567,"t":1709276400}
+{"o":0.6889151515,"h":0.6959029499,"l":0.6840062012,"c":0.69119354,"v":426994.6252903646,"t":1709280000}
+{"o":0.69119354,"h":0.7014702634,"l":0.6904647063,"c":0.699930487,"v":345820.0107788043,"t":1709283600}
+{"o":0.699930487,"h":0.704975322,"l":0.6962743269,"c":0.7007853213,"v":383486.4374437816,"t":1709287200}
+{"o":0.7007853213,"h":0.7074377455,"l":0.6971287764,"c":0.7072544965,"v":439808.5068495686,"t":1709290800}
+{"o":0.7072544965,"h":0.7072544965,"l":0.6984874806,"c":0.7013932639,"v":423968.5454576127,"t":1709294400}
+{"o":0.7013932639,"h":0.7050461837,"l":0.6969358262,"c":0.7045523914,"v":455891.3057134902,"t":1709298000}
+{"o":0.7045523914,"h":0.7049307762,"l":0.6864765275,"c":0.6940662028,"v":580821.6656949663,"t":1709301600}
+{"o":0.6940662028,"h":0.6972793444,"l":0.6801134527,"c":0.6851029567,"v":707750.9544026138,"t":1709305200}
+{"o":0.6851029567,"h":0.6869655154,"l":0.6764150428,"c":0.6766196343,"v":546655.7366630282,"t":1709308800}
+{"o":0.6766196343,"h":0.6939545472,"l":0.6760861954,"c":0.6892204032,"v":602207.5160765181,"t":1709312400}
+{"o":0.6892204032,"h":0.6965816151,"l":0.6826731168,"c":0.6939023008,"v":528415.5049136622,"t":1709316000}
+{"o":0.6939023008,"h":0.6961402821,"l":0.6794453192,"c":0.6842401749,"v":462485.5814230241,"t":1709319600}
+{"o":0.6842401749,"h":0.6889487077,"l":0.6786237736,"c":0.688583318,"v":557263.8348401265,"t":1709323200}
+{"o":0.688583318,"h":0.688583318,"l":0.6786177009,"c":0.6837315215,"v":492524.7880089484,"t":1709326800}
+{"o":0.6837315215,"h":0.6880725552,"l":0.6790234151,"c":0.6827757145,"v":499409.077382443,"t":1709330400}
+{"o":0.6827757145,"h":0.6877083183,"l":0.6762051185,"c":0.6767728194,"v":446520.8385261065,"t":1709334000}
+{"o":0.6767728194,"h":0.6875285068,"l":0.6757336112,"c":0.6813918256,"v":678307.9071687927,"t":1709337600}
+{"o":0.6813918256,"h":0.6813918256,"l":0.6648656415,"c":0.6744688027,"v":753186.6283908159,"t":1709341200}
+{"o":0.6744688027,"h":0.6796356979,"l":0.6718326133,"c":0.6782854031,"v":389070.6614507145,"t":1709344800}
+{"o":0.6782854031,"h":0.6806066617,"l":0.6749485201,"c":0.6798871682,"v":429475.8098412455,"t":1709348400}
+{"o":0.6798871682,"h":0.6831261437,"l":0.675361767,"c":0.6759180196,"v":290509.0801550053,"t":1709352000}
+{"o":0.6759180196,"h":0.6769468109,"l":0.6684931142,"c":0.670864571,"v":353434.0096727748,"t":1709355600}
+{"o":0.670864571,"h":0.6769658173,"l":0.6687659202,"c":0.6750491382,"v":291744.6125337008,"t":1709359200}
+{"o":0.6750491382,"h":0.6755141071,"l":0.6691416101,"c":0.675038448,"v":335334.6467246246,"t":1709362800}
+{"o":0.675038448,"h":0.6820451507,"l":0.668211989,"c":0.6784730487,"v":483776.814093018,"t":1709366400}
+{"o":0.6784730487,"h":0.6818017387,"l":0.6656823165,"c":0.6718649775,"v":535042.2321704545,"t":1709370000}
+{"o":0.6718649775,"h":0.6792888249,"l":0.6690932455,"c":0.6705632393,"v":326938.8691551251,"t":1709373600}
+{"o":0.6705632393,"h":0.6757921361,"l":0.6703623642,"c":0.6731271682,"v":283957.9604990737,"t":1709377200}
+{"o":0.6731271682,"h":0.6804827168,"l":0.6718905437,"c":0.6779236765,"v":317664.4783225508,"t":1709380800}
+{"o":0.6779236765,"h":0.6817199045,"l":0.6732582377,"c":0.6759796829,"v":378456.3058962739,"t":1709384400}
+{"o":0.6759796829,"h":0.6762040234,"l":0.6658483134,"c":0.6713701162,"v":553787.2324477123,"t":1709388000}
+{"o":0.6713701162,"h":0.6735464705,"l":0.6665270538,"c":0.6686857464,"v":436759.5715865457,"t":1709391600}
+{"o":0.6686857464,"h":0.6726210481,"l":0.6660609408,"c":0.6705600778,"v":447867.8362530912,"t":1709395200}
+{"o":0.6705600778,"h":0.6728513012,"l":0.6678141897,"c":0.6688613796,"v":336138.8552327302,"t":1709398800}
+{"o":0.6688613796,"h":0.6779279377,"l":0.668363396,"c":0.6774641164,"v":368734.6147150073,"t":1709402400}
+{"o":0.6774641164,"h":0.6834675111,"l":0.6768354323,"c":0.6827348305,"v":390617.5073380782,"t":1709406000}
+{"o":0.6827348305,"h":0.6865206574,"l":0.6713767594,"c":0.675091437,"v":484640.7489346198,"t":1709409600}
+{"o":0.675091437,"h":0.6779652312,"l":0.6714943568,"c":0.6731961712,"v":386255.7495975189,"t":1709413200}
+{"o":0.6731961712,"h":0.6758211027,"l":0.6700381873,"c":0.6704646444,"v":444835.9478018488,"t":1709416800}
+{"o":0.6704646444,"h":0.6799583336,"l":0.6703547272,"c":0.6797961781,"v":495385.5524394881,"t":1709420400}
+{"o":0.6797961781,"h":0.6809123814,"l":0.6728947374,"c":0.6733982591,"v":741097.2213705446,"t":1709424000}
+{"o":0.6733982591,"h":0.6829255878,"l":0.6710766034,"c":0.6797153227,"v":625318.6134305835,"t":1709427600}
+{"o":0.6797153227,"h":0.6809967048,"l":0.6704631393,"c":0.674950785,"v":475794.6118146378,"t":1709431200}
+{"o":0.674950785,"h":0.6811310812,"l":0.6740278547,"c":0.6800848954,"v":404709.2340125948,"t":1709434800}
+{"o":0.6800848954,"h":0.6822487887,"l":0.6774791554,"c":0.6805322217,"v":512921.572394304,"t":1709438400}
+{"o":0.6805322217,"h":0.6810824833,"l":0.6757759501,"c":0.6771124697,"v":496476.6004515099,"t":1709442000}
+{"o":0.6771124697,"h":0.6806198179,"l":0.6711871501,"c":0.6750491134,"v":459778.4906337422,"t":1709445600}
+{"o":0.6750491134,"h":0.6766794506,"l":0.6519048849,"c":0.6625675951,"v":883063.3040086249,"t":1709449200}
+{"o":0.6625675951,"h":0.6660696935,"l":0.6545668736,"c":0.6625717072,"v":681524.3386151796,"t":1709452800}
+{"o":0.6625717072,"h":0.6856428108,"l":0.6611908294,"c":0.6784603678,"v":531593.2963031344,"t":1709456400}
+{"o":0.6784603678,"h":0.6814977025,"l":0.6734957433,"c":0.6744410294,"v":443265.3795558406,"t":1709460000}
+{"o":0.6744410294,"h":0.6775567219,"l":0.6724892116,"c":0.6726818563,"v":433394.6509838646,"t":1709463600}
+{"o":0.6726818563,"h":0.6744375354,"l":0.6663190398,"c":0.6698901509,"v":688834.4671393782,"t":1709467200}
+{"o":0.6698901509,"h":0.6737904212,"l":0.6691056068,"c":0.6722625327,"v":480431.8232512995,"t":1709470800}
+{"o":0.6722625327,"h":0.6774950953,"l":0.6698593994,"c":0.6725300372,"v":663812.8240886778,"t":1709474400}
+{"o":0.6725300372,"h":0.6769917357,"l":0.6722000005,"c":0.6758338938,"v":577778.7277621824,"t":1709478000}
+{"o":0.6758338938,"h":0.6809410266,"l":0.672972844,"c":0.6807197061,"v":572877.9820911965,"t":1709481600}
+{"o":0.6807197061,"h":0.6844366086,"l":0.6779035735,"c":0.6811988039,"v":620180.8108210635,"t":1709485200}
+{"o":0.6811988039,"h":0.6851979657,"l":0.6792793923,"c":0.6820005694,"v":631202.8165468944,"t":1709488800}
+{"o":0.6820005694,"h":0.6841188897,"l":0.6790667661,"c":0.6800376867,"v":597809.3855480028,"t":1709492400}
+{"o":0.6800376867,"h":0.6819033748,"l":0.6770084609,"c":0.6777688565,"v":576023.0876075038,"t":1709496000}
+{"o":0.6777688565,"h":0.680816473,"l":0.6767231246,"c":0.6800855737,"v":481571.7181490664,"t":1709499600}
+{"o":0.6800855737,"h":0.6897523364,"l":0.6778979496,"c":0.6837557496,"v":718147.4863590054,"t":1709503200}
+{"o":0.6837557496,"h":0.6856281581,"l":0.6767558364,"c":0.679865109,"v":702255.5175813818,"t":1709506800}
+{"o":0.679865109,"h":0.6945982194,"l":0.6755526907,"c":0.6834285962,"v":975423.2212603351,"t":1709510400}
+{"o":0.6834285962,"h":0.6857608351,"l":0.6768734882,"c":0.6800889276,"v":843415.2493179198,"t":1709514000}
+{"o":0.6800889276,"h":0.6818006106,"l":0.6745147042,"c":0.6796208157,"v":655714.105352588,"t":1709517600}
+{"o":0.6796208157,"h":0.6800367299,"l":0.6711678952,"c":0.6739259928,"v":517112.9931016169,"t":1709521200}
+{"o":0.6739259928,"h":0.6788503055,"l":0.6713692058,"c":0.6776060938,"v":445974.5160897336,"t":1709524800}
+{"o":0.6776060938,"h":0.6785290837,"l":0.6727090627,"c":0.67339638,"v":436219.2772871929,"t":1709528400}
+{"o":0.67339638,"h":0.6759944084,"l":0.6719455777,"c":0.6750534351,"v":396891.2041701877,"t":1709532000}
+{"o":0.6750534351,"h":0.6771389809,"l":0.6724923407,"c":0.6769272755,"v":434673.2262918256,"t":1709535600}
+{"o":0.6769272755,"h":0.6911402405,"l":0.6761631282,"c":0.6889806272,"v":673845.6731729178,"t":1709539200}
+{"o":0.6889806272,"h":0.7050360142,"l":0.6837420536,"c":0.7018802683,"v":658621.6150583803,"t":1709542800}
+{"o":0.7018802683,"h":0.7024640859,"l":0.681968374,"c":0.6875058451,"v":803181.5159240805,"t":1709546400}
+{"o":0.6875058451,"h":0.6942805184,"l":0.683056908,"c":0.692413078,"v":504451.6466560452,"t":1709550000}
+{"o":0.692413078,"h":0.6984673059,"l":0.6882646442,"c":0.6933504255,"v":556750.5626772571,"t":1709553600}
+{"o":0.6933504255,"h":0.6965217402,"l":0.6805347758,"c":0.6833636529,"v":624832.4543355814,"t":1709557200}
+{"o":0.6833636529,"h":0.6912959306,"l":0.6769058784,"c":0.6894096208,"v":851929.3296340761,"t":1709560800}
+{"o":0.6894096208,"h":0.6951670117,"l":0.6874230813,"c":0.6888615051,"v":806795.4263233579,"t":1709564400}
+{"o":0.6888615051,"h":0.6899816969,"l":0.6761613503,"c":0.6777332219,"v":884772.0117096793,"t":1709568000}
+{"o":0.6777332219,"h":0.6835027395,"l":0.6662964115,"c":0.6666504871,"v":1230572.7063576127,"t":1709571600}
+{"o":0.6666504871,"h":0.6799421361,"l":0.6661863942,"c":0.6799421361,"v":1396733.1961008327,"t":1709575200}
+{"o":0.6799421361,"h":0.6822024844,"l":0.6729685164,"c":0.677659338,"v":864509.657317534,"t":1709578800}
+{"o":0.677659338,"h":0.6786659692,"l":0.673698355,"c":0.677361702,"v":763253.4295499149,"t":1709582400}
+{"o":0.677361702,"h":0.6819279135,"l":0.6706299248,"c":0.6818990978,"v":667010.9081901534,"t":1709586000}
+{"o":0.6818990978,"h":0.6851804551,"l":0.6783801052,"c":0.6837669365,"v":531369.8786430523,"t":1709589600}
+{"o":0.6837669365,"h":0.6971676196,"l":0.6828071112,"c":0.6965941877,"v":829259.6600781638,"t":1709593200}
+{"o":0.6965941877,"h":0.6972443719,"l":0.6881381174,"c":0.6893957434,"v":743015.8854626456,"t":1709596800}
+{"o":0.6893957434,"h":0.6943505223,"l":0.6857196359,"c":0.6917245901,"v":714102.5726997553,"t":1709600400}
+{"o":0.6917245901,"h":0.6922076599,"l":0.6763239723,"c":0.6796043137,"v":649650.5888170846,"t":1709604000}
+{"o":0.6796043137,"h":0.6816765035,"l":0.675869208,"c":0.6803807172,"v":473089.277621449,"t":1709607600}
+{"o":0.6803807172,"h":0.6910947665,"l":0.675289995,"c":0.6782085942,"v":765304.0037245794,"t":1709611200}
+{"o":0.6782085942,"h":0.6935265985,"l":0.6672114298,"c":0.6929660186,"v":867812.2848084399,"t":1709614800}
+{"o":0.6929660186,"h":0.6931418189,"l":0.6843737687,"c":0.6889728861,"v":640419.7297604411,"t":1709618400}
+{"o":0.6889728861,"h":0.6900187247,"l":0.6765466004,"c":0.6767612818,"v":539125.3248157708,"t":1709622000}
+{"o":0.6767612818,"h":0.6821038432,"l":0.6739541463,"c":0.6798019447,"v":693236.2030785565,"t":1709625600}
+{"o":0.6798019447,"h":0.6828472836,"l":0.6753732986,"c":0.6796711797,"v":477455.1311613783,"t":1709629200}
+{"o":0.6796711797,"h":0.6902459126,"l":0.6786136483,"c":0.686923455,"v":951023.5335323875,"t":1709632800}
+{"o":0.686923455,"h":0.6901811808,"l":0.682382577,"c":0.6827612046,"v":606484.1349321303,"t":1709636400}
+{"o":0.6827612046,"h":0.6925687655,"l":0.6827612046,"c":0.6906917119,"v":728946.5973085535,"t":1709640000}
+{"o":0.6906917119,"h":0.6952090785,"l":0.6871157188,"c":0.6934107563,"v":799465.7771557503,"t":1709643600}
+{"o":0.6934107563,"h":0.7246950704,"l":0.6882728588,"c":0.7163929791,"v":1262209.5791478597,"t":1709647200}
+{"o":0.7163929791,"h":0.7465098715,"l":0.7079223685,"c":0.7273759216,"v":1454685.5012375619,"t":1709650800}
+{"o":0.7273759216,"h":0.7339234893,"l":0.6881994589,"c":0.6951314192,"v":1318567.727546721,"t":1709654400}
+{"o":0.6951314192,"h":0.708130345,"l":0.6722394908,"c":0.7056337637,"v":1064608.5905401891,"t":1709658000}
+{"o":0.7056337637,"h":0.7056337637,"l":0.6830513867,"c":0.6851754396,"v":806716.4770588292,"t":1709661600}
+{"o":0.6851754396,"h":0.6933761489,"l":0.6161195048,"c":0.6238522219,"v":1352980.7280502459,"t":1709665200}
+{"o":0.6238522219,"h":0.6458230346,"l":0.6118827703,"c":0.6196083185,"v":1727493.6715647685,"t":1709668800}
+{"o":0.6196083185,"h":0.6531228946,"l":0.6185407218,"c":0.6340506581,"v":1256870.0734343848,"t":1709672400}
+{"o":0.6340506581,"h":0.6376124785,"l":0.6185805027,"c":0.6372165024,"v":957681.8754324049,"t":1709676000}
+{"o":0.6372165024,"h":0.6658658793,"l":0.6346810953,"c":0.655719684,"v":824373.3554306435,"t":1709679600}
+{"o":0.655719684,"h":0.6628732842,"l":0.6453543348,"c":0.6459440822,"v":778898.2887693369,"t":1709683200}
+{"o":0.6459440822,"h":0.6523630203,"l":0.636905614,"c":0.6383938582,"v":600110.2820330068,"t":1709686800}
+{"o":0.6383938582,"h":0.6419344996,"l":0.6279807643,"c":0.62813024,"v":583604.9246989263,"t":1709690400}
+{"o":0.62813024,"h":0.6410260595,"l":0.6277880557,"c":0.6395543817,"v":502217.9025011546,"t":1709694000}
+{"o":0.6395543817,"h":0.6589117666,"l":0.6393972437,"c":0.6576847664,"v":565106.7023485986,"t":1709697600}
+{"o":0.6576847664,"h":0.6777076096,"l":0.6532529125,"c":0.6770012857,"v":802531.5976222851,"t":1709701200}
+{"o":0.6770012857,"h":0.6937619046,"l":0.6751908294,"c":0.689858027,"v":849877.3540541069,"t":1709704800}
+{"o":0.689858027,"h":0.6965549233,"l":0.684248429,"c":0.6957050419,"v":716253.4754439509,"t":1709708400}
+{"o":0.6957050419,"h":0.7045829132,"l":0.6892958612,"c":0.6908412477,"v":781749.2991707617,"t":1709712000}
+{"o":0.6908412477,"h":0.6943189204,"l":0.6750142018,"c":0.6753494817,"v":667710.4640049449,"t":1709715600}
+{"o":0.6753494817,"h":0.6868035308,"l":0.6753494817,"c":0.683774946,"v":824049.374223284,"t":1709719200}
+{"o":0.683774946,"h":0.6944797635,"l":0.6822483208,"c":0.6890282694,"v":894690.9078924017,"t":1709722800}
+{"o":0.6890282694,"h":0.6906720501,"l":0.6653711988,"c":0.6698994267,"v":833161.6003259103,"t":1709726400}
+{"o":0.6698994267,"h":0.6732861335,"l":0.6605963796,"c":0.6683780453,"v":842620.4077909589,"t":1709730000}
+{"o":0.6683780453,"h":0.6765050809,"l":0.6604090292,"c":0.6651051477,"v":915974.1515384922,"t":1709733600}
+{"o":0.6651051477,"h":0.67290228,"l":0.6554396296,"c":0.6699945701,"v":821203.7580343098,"t":1709737200}
+{"o":0.6699945701,"h":0.6771774416,"l":0.6689819634,"c":0.6758338103,"v":895028.4934715364,"t":1709740800}
+{"o":0.6758338103,"h":0.6814613255,"l":0.6706100162,"c":0.6792359962,"v":817908.9547464428,"t":1709744400}
+{"o":0.6792359962,"h":0.68134283,"l":0.6717138321,"c":0.6804983045,"v":802913.9375853839,"t":1709748000}
+{"o":0.6804983045,"h":0.6905040751,"l":0.6767398143,"c":0.6842058829,"v":867318.0383632568,"t":1709751600}
+{"o":0.6842058829,"h":0.6882240547,"l":0.6805389946,"c":0.6871198616,"v":797523.0578912522,"t":1709755200}
+{"o":0.6871198616,"h":0.6921377855,"l":0.6822410669,"c":0.6908478528,"v":747680.9476575669,"t":1709758800}
+{"o":0.6908478528,"h":0.6910334591,"l":0.6805995619,"c":0.6829683247,"v":912724.3441962323,"t":1709762400}
+{"o":0.6829683247,"h":0.6903331974,"l":0.680698539,"c":0.6832913841,"v":794196.4837215143,"t":1709766000}
+{"o":0.6832913841,"h":0.7044745636,"l":0.6823778478,"c":0.7029162225,"v":944568.452993558,"t":1709769600}
+{"o":0.7029162225,"h":0.7172667401,"l":0.6923064326,"c":0.7166379767,"v":1156879.0422570263,"t":1709773200}
+{"o":0.7166379767,"h":0.7354316905,"l":0.7115894668,"c":0.7349544246,"v":1199383.2055440994,"t":1709776800}
+{"o":0.7349544246,"h":0.7392967177,"l":0.7202160545,"c":0.7217714754,"v":1065192.6567157938,"t":1709780400}
+{"o":0.7217714754,"h":0.731163475,"l":0.7184983442,"c":0.7210527872,"v":884152.6624199213,"t":1709784000}
+{"o":0.7210527872,"h":0.7295961224,"l":0.7109130719,"c":0.7172608921,"v":846103.5185708968,"t":1709787600}
+{"o":0.7172608921,"h":0.725859877,"l":0.7100035832,"c":0.7257994791,"v":603346.7882827665,"t":1709791200}
+{"o":0.7257994791,"h":0.7297765785,"l":0.7174617129,"c":0.7222469934,"v":574109.328552279,"t":1709794800}
+{"o":0.7222469934,"h":0.7374826389,"l":0.721558768,"c":0.7357405216,"v":696200.5270407905,"t":1709798400}
+{"o":0.7357405216,"h":0.7404300558,"l":0.7299821831,"c":0.7307667317,"v":567824.1083144011,"t":1709802000}
+{"o":0.7307667317,"h":0.735616759,"l":0.7252560708,"c":0.7256851946,"v":525546.1978962197,"t":1709805600}
+{"o":0.7256851946,"h":0.7533513466,"l":0.7222948659,"c":0.7329419985,"v":924293.2199113165,"t":1709809200}
+{"o":0.7329419985,"h":0.7496682079,"l":0.7273957176,"c":0.7458162853,"v":699389.9742328619,"t":1709812800}
+{"o":0.7458162853,"h":0.7578855447,"l":0.7397864512,"c":0.7557733419,"v":670763.5191144218,"t":1709816400}
+{"o":0.7557733419,"h":0.7783689502,"l":0.7515125993,"c":0.7740937709,"v":904375.0193507852,"t":1709820000}
+{"o":0.7740937709,"h":0.7787078743,"l":0.7591583221,"c":0.7632195509,"v":748313.3133319898,"t":1709823600}
+{"o":0.7632195509,"h":0.7716595364,"l":0.7619905184,"c":0.7694833532,"v":742312.9794935799,"t":1709827200}
+{"o":0.7694833532,"h":0.77074893,"l":0.7649520104,"c":0.7665340238,"v":828199.7234504821,"t":1709830800}
+{"o":0.7665340238,"h":0.7758581796,"l":0.7557093346,"c":0.7753959884,"v":1057942.3172745844,"t":1709834400}
+{"o":0.7753959884,"h":0.7798671894,"l":0.7698443075,"c":0.7775983346,"v":935596.3444941865,"t":1709838000}
+{"o":0.7775983346,"h":0.7790980445,"l":0.7662301081,"c":0.7674735127,"v":927447.736356186,"t":1709841600}
+{"o":0.7674735127,"h":0.7685053003,"l":0.7555722755,"c":0.7599633182,"v":900619.7294239156,"t":1709845200}
+{"o":0.7599633182,"h":0.763873762,"l":0.7547759795,"c":0.7571277224,"v":786205.7158519145,"t":1709848800}
+{"o":0.7571277224,"h":0.7610188337,"l":0.7507059906,"c":0.7519323401,"v":537179.9800438535,"t":1709852400}
+{"o":0.7519323401,"h":0.763849221,"l":0.751453769,"c":0.7607805129,"v":730232.0109580458,"t":1709856000}
+{"o":0.7607805129,"h":0.7656839874,"l":0.7488496779,"c":0.7559862757,"v":673613.689388116,"t":1709859600}
+{"o":0.7559862757,"h":0.7627814122,"l":0.7552646756,"c":0.7581105957,"v":681095.4839811381,"t":1709863200}
+{"o":0.7581105957,"h":0.7588430216,"l":0.7519001684,"c":0.7545085442,"v":649357.9953838759,"t":1709866800}
+{"o":0.7545085442,"h":0.75709919,"l":0.7470738659,"c":0.7539217484,"v":592154.9151726292,"t":1709870400}
+{"o":0.7539217484,"h":0.7552936336,"l":0.7429712538,"c":0.7462747032,"v":517333.9066034671,"t":1709874000}
+{"o":0.7462747032,"h":0.7586872154,"l":0.7434053768,"c":0.7582311692,"v":584145.2451047782,"t":1709877600}
+{"o":0.7582311692,"h":0.7611646421,"l":0.7551272088,"c":0.7562477011,"v":486652.4619473437,"t":1709881200}
+{"o":0.7562477011,"h":0.7653614069,"l":0.7553791116,"c":0.7631749887,"v":462137.6751551796,"t":1709884800}
+{"o":0.7631749887,"h":0.7665579097,"l":0.7582354546,"c":0.7598926338,"v":479460.8696427183,"t":1709888400}
+{"o":0.7598926338,"h":0.7695466091,"l":0.7590574209,"c":0.7646442992,"v":427210.0731029132,"t":1709892000}
+{"o":0.7646442992,"h":0.7794122463,"l":0.7614865371,"c":0.7786341625,"v":500738.4301197195,"t":1709895600}
+{"o":0.7786341625,"h":0.783851818,"l":0.7751133781,"c":0.7786162215,"v":538528.6098380155,"t":1709899200}
+{"o":0.7786162215,"h":0.7837963723,"l":0.7726894041,"c":0.7795521396,"v":611709.2620790763,"t":1709902800}
+{"o":0.7795521396,"h":0.7982773636,"l":0.7751298138,"c":0.7930914362,"v":817093.3481292998,"t":1709906400}
+{"o":0.7930914362,"h":0.7966166438,"l":0.754535047,"c":0.7609859212,"v":1400593.3354956449,"t":1709910000}
+{"o":0.7609859212,"h":0.7767733873,"l":0.7435621472,"c":0.7754590862,"v":1293643.4097946892,"t":1709913600}
+{"o":0.7754590862,"h":0.7881326459,"l":0.7674307358,"c":0.782747924,"v":1040682.8460668852,"t":1709917200}
+{"o":0.782747924,"h":0.7836888989,"l":0.7708892422,"c":0.7737847452,"v":984544.2681643873,"t":1709920800}
+{"o":0.7737847452,"h":0.7754344392,"l":0.7647636184,"c":0.7731343684,"v":1081147.3058856132,"t":1709924400}
+{"o":0.7731343684,"h":0.7798158166,"l":0.7648207751,"c":0.7667940315,"v":1012604.7675603748,"t":1709928000}
+{"o":0.7667940315,"h":0.769541838,"l":0.7513676782,"c":0.7549091707,"v":1089089.448765432,"t":1709931600}
+{"o":0.7549091707,"h":0.7596490663,"l":0.7524505492,"c":0.7542330984,"v":894525.4631104952,"t":1709935200}
+{"o":0.7542330984,"h":0.7760634854,"l":0.7530677399,"c":0.7573567732,"v":601051.0806417515,"t":1709938800}
+{"o":0.7573567732,"h":0.7696139539,"l":0.7568632035,"c":0.7646762345,"v":439404.9606197951,"t":1709942400}
+{"o":0.7646762345,"h":0.7656073084,"l":0.7563268771,"c":0.7598327909,"v":375831.3487165007,"t":1709946000}
+{"o":0.7598327909,"h":0.7680418252,"l":0.7566254045,"c":0.7658031678,"v":371409.1200380201,"t":1709949600}
+{"o":0.7658031678,"h":0.7666712922,"l":0.7619757481,"c":0.7637742226,"v":308674.705708564,"t":1709953200}
+{"o":0.7637742226,"h":0.7695367286,"l":0.7608687444,"c":0.7694510163,"v":289844.7896848151,"t":1709956800}
+{"o":0.7694510163,"h":0.7760102627,"l":0.7660001675,"c":0.7749956481,"v":300750.9367681909,"t":1709960400}
+{"o":0.7749956481,"h":0.7801597811,"l":0.77405132,"c":0.7785392606,"v":309978.4216276314,"t":1709964000}
+{"o":0.7785392606,"h":0.7802664371,"l":0.7748862375,"c":0.7768416091,"v":332343.8672787517,"t":1709967600}
+{"o":0.7768416091,"h":0.7783750583,"l":0.7696642582,"c":0.770548569,"v":306633.9591876878,"t":1709971200}
+{"o":0.770548569,"h":0.777107302,"l":0.7675573084,"c":0.7695075853,"v":334959.7039803275,"t":1709974800}
+{"o":0.7695075853,"h":0.7710360485,"l":0.7592393515,"c":0.7682067705,"v":328286.6987720261,"t":1709978400}
+{"o":0.7682067705,"h":0.7700463605,"l":0.7646207582,"c":0.7678700319,"v":251304.6190153011,"t":1709982000}
+{"o":0.7678700319,"h":0.7686129386,"l":0.7595478901,"c":0.7636166305,"v":321260.6993397683,"t":1709985600}
+{"o":0.7636166305,"h":0.7668296729,"l":0.760710857,"c":0.7645829517,"v":316795.3912131586,"t":1709989200}
+{"o":0.7645829517,"h":0.7681968246,"l":0.7616815961,"c":0.7656242266,"v":364454.7764443475,"t":1709992800}
+{"o":0.7656242266,"h":0.7705279742,"l":0.7635122925,"c":0.7696890086,"v":429200.4713209721,"t":1709996400}
+{"o":0.7696890086,"h":0.7705617883,"l":0.7601918827,"c":0.7608691123,"v":447980.9654175161,"t":1710000000}
+{"o":0.7608691123,"h":0.7623604146,"l":0.7522090209,"c":0.7585892115,"v":513361.8577914903,"t":1710003600}
+{"o":0.7585892115,"h":0.7629991714,"l":0.7568831115,"c":0.7581627099,"v":402747.0688613183,"t":1710007200}
+{"o":0.7581627099,"h":0.7629129148,"l":0.7581627099,"c":0.7605689893,"v":442262.9060944141,"t":1710010800}
+{"o":0.7605689893,"h":0.7652688802,"l":0.7600160743,"c":0.7638373426,"v":441868.8835189839,"t":1710014400}
+{"o":0.7638373426,"h":0.764619427,"l":0.7601607135,"c":0.7636332408,"v":433254.3791105299,"t":1710018000}
+{"o":0.7636332408,"h":0.7676177013,"l":0.7579334356,"c":0.7585187037,"v":443213.4353306994,"t":1710021600}
+{"o":0.7585187037,"h":0.759952206,"l":0.7516144468,"c":0.7551018776,"v":454351.8783658019,"t":1710025200}
+{"o":0.7551018776,"h":0.7647308441,"l":0.7527898629,"c":0.7628506485,"v":491009.6845429738,"t":1710028800}
+{"o":0.7628506485,"h":0.7697289466,"l":0.7609689469,"c":0.7685653777,"v":464933.8554489078,"t":1710032400}
+{"o":0.7685653777,"h":0.7759580586,"l":0.7672239427,"c":0.7719086511,"v":351087.7945044173,"t":1710036000}
+{"o":0.7719086511,"h":0.7722373522,"l":0.7647154943,"c":0.7674912872,"v":383368.3055257899,"t":1710039600}
+{"o":0.7674912872,"h":0.7704097466,"l":0.7668227092,"c":0.7681800296,"v":363571.2520850937,"t":1710043200}
+{"o":0.7681800296,"h":0.7751156198,"l":0.7676810743,"c":0.7710197756,"v":365636.9153888521,"t":1710046800}
+{"o":0.7710197756,"h":0.7734550898,"l":0.768745689,"c":0.7704350745,"v":372238.706684245,"t":1710050400}
+{"o":0.7704350745,"h":0.7768409282,"l":0.7684255591,"c":0.7753745446,"v":430671.949880507,"t":1710054000}
+{"o":0.7753745446,"h":0.7770973196,"l":0.7718954189,"c":0.773285919,"v":362066.7061987121,"t":1710057600}
+{"o":0.773285919,"h":0.7741337275,"l":0.762094477,"c":0.7652793206,"v":442708.0042887193,"t":1710061200}
+{"o":0.7652793206,"h":0.7724699188,"l":0.7646557172,"c":0.7677771883,"v":414171.8644460082,"t":1710064800}
+{"o":0.7677771883,"h":0.7693377605,"l":0.7546875444,"c":0.7605156765,"v":365190.926552769,"t":1710068400}
+{"o":0.7605156765,"h":0.7629238319,"l":0.754614961,"c":0.7607960796,"v":378609.8222806017,"t":1710072000}
+{"o":0.7607960796,"h":0.7613056057,"l":0.7533645995,"c":0.7562035444,"v":453331.3601057527,"t":1710075600}
+{"o":0.7562035444,"h":0.7574871417,"l":0.7409830869,"c":0.7532257951,"v":579733.8445135291,"t":1710079200}
+{"o":0.7532257951,"h":0.7534243945,"l":0.7422913515,"c":0.7479384684,"v":491025.9642300278,"t":1710082800}
+{"o":0.7479384684,"h":0.7588204345,"l":0.7473671042,"c":0.7538621589,"v":469032.3576023417,"t":1710086400}
+{"o":0.7538621589,"h":0.7600036892,"l":0.7514517121,"c":0.7551726281,"v":404695.5954844464,"t":1710090000}
+{"o":0.7551726281,"h":0.7589882477,"l":0.7525194031,"c":0.7567466818,"v":395695.8322663409,"t":1710093600}
+{"o":0.7567466818,"h":0.7603149081,"l":0.7549791555,"c":0.7591266522,"v":402392.8712841176,"t":1710097200}
+{"o":0.7591266522,"h":0.7600087932,"l":0.7538966083,"c":0.7580410035,"v":416026.5924965566,"t":1710100800}
+{"o":0.7580410035,"h":0.7604726359,"l":0.7512502395,"c":0.7520567697,"v":438900.3226238298,"t":1710104400}
+{"o":0.7520567697,"h":0.7522847858,"l":0.7341373315,"c":0.7414962551,"v":610445.792033628,"t":1710108000}
+{"o":0.7414962551,"h":0.7554038748,"l":0.7408780914,"c":0.7548274621,"v":441363.7256764425,"t":1710111600}
+{"o":0.7548274621,"h":0.7552023315,"l":0.7190209835,"c":0.7333528573,"v":637793.1584859816,"t":1710115200}
+{"o":0.7333528573,"h":0.736355924,"l":0.7158001736,"c":0.7243553101,"v":730746.4600664283,"t":1710118800}
+{"o":0.7243553101,"h":0.7285540971,"l":0.7196530465,"c":0.726945958,"v":410998.7512233416,"t":1710122400}
+{"o":0.726945958,"h":0.7391877609,"l":0.7257300178,"c":0.7370174965,"v":427733.2216004655,"t":1710126000}
+{"o":0.7370174965,"h":0.741336112,"l":0.732412293,"c":0.7332852812,"v":348209.640514733,"t":1710129600}
+{"o":0.7332852812,"h":0.7417361089,"l":0.7330995872,"c":0.735479772,"v":339742.857073043,"t":1710133200}
+{"o":0.735479772,"h":0.7477575334,"l":0.5652587658,"c":0.5788313944,"v":334448.1046187637,"t":1710136800}
+{"o":0.5788313944,"h":0.5992782428,"l":0.5788313944,"c":0.5975696121,"v":788177.8724285587,"t":1710140400}
+{"o":0.5975696121,"h":0.6068756198,"l":0.5970802498,"c":0.6026582455,"v":463604.6696114035,"t":1710144000}
+{"o":0.6026582455,"h":0.6048605778,"l":0.5994579394,"c":0.6020357958,"v":394864.218251766,"t":1710147600}
+{"o":0.6020357958,"h":0.6022528376,"l":0.5982360825,"c":0.6001227007,"v":308968.548180211,"t":1710151200}
+{"o":0.6001227007,"h":0.6059266955,"l":0.5971087865,"c":0.5996183104,"v":423040.3478137149,"t":1710154800}
+{"o":0.5996183104,"h":0.6073812192,"l":0.5982799438,"c":0.6024678147,"v":427704.7658059735,"t":1710158400}
+{"o":0.6024678147,"h":0.6035272274,"l":0.5613100785,"c":0.5628673551,"v":531248.242618739,"t":1710162000}
+{"o":0.5628673551,"h":0.5753387945,"l":0.5628594471,"c":0.5649207315,"v":506508.5489224851,"t":1710165600}
+{"o":0.5649207315,"h":0.5702450475,"l":0.5594942342,"c":0.5640743477,"v":536313.8969361749,"t":1710169200}
+{"o":0.5640743477,"h":0.5672824446,"l":0.5595891748,"c":0.5638791421,"v":638798.0741338197,"t":1710172800}
+{"o":0.5638791421,"h":0.565659249,"l":0.560369705,"c":0.5650424647,"v":484021.2962500994,"t":1710176400}
+{"o":0.5650424647,"h":0.5709486637,"l":0.5634136875,"c":0.5651702521,"v":414606.7994763755,"t":1710180000}
+{"o":0.5651702521,"h":0.5688116711,"l":0.5610103323,"c":0.5639687374,"v":449257.884166321,"t":1710183600}
+{"o":0.5639687374,"h":0.5674617933,"l":0.5583261082,"c":0.56521601,"v":395702.3754473209,"t":1710187200}
+{"o":0.56521601,"h":0.5736528821,"l":0.5635866183,"c":0.5693507058,"v":393824.5779237444,"t":1710190800}
+{"o":0.5693507058,"h":0.5734806593,"l":0.5657604715,"c":0.5670118069,"v":372770.2968019019,"t":1710194400}
+{"o":0.5670118069,"h":0.5726388624,"l":0.5661600377,"c":0.5708088834,"v":376795.1118346392,"t":1710198000}
+{"o":0.5708088834,"h":0.5789764384,"l":0.5650810289,"c":0.5653895001,"v":433635.404430537,"t":1710201600}
+{"o":0.5653895001,"h":0.5710920566,"l":0.5647434472,"c":0.5706633889,"v":359494.5011924729,"t":1710205200}
+{"o":0.5706633889,"h":0.5874867731,"l":0.5696392363,"c":0.5801162439,"v":536804.5340206655,"t":1710208800}
+{"o":0.5801162439,"h":0.5953692607,"l":0.5774199587,"c":0.5784034369,"v":687154.851150036,"t":1710212400}
+{"o":0.5784034369,"h":0.5921937447,"l":0.5482322006,"c":0.5894670041,"v":574856.7786856614,"t":1710216000}
+{"o":0.5894670041,"h":0.5916003802,"l":0.5845511736,"c":0.5913009717,"v":362736.4661258275,"t":1710219600}
+{"o":0.5913009717,"h":0.5917551301,"l":0.5755044843,"c":0.5887067886,"v":515931.2296131487,"t":1710223200}
+{"o":0.5887067886,"h":0.5896364148,"l":0.5810053273,"c":0.5826375192,"v":432822.8708030868,"t":1710226800}
+{"o":0.5826375192,"h":0.5850146844,"l":0.5687284549,"c":0.5751369474,"v":653607.5028060559,"t":1710230400}
+{"o":0.5751369474,"h":0.5908387958,"l":0.5751366246,"c":0.5819894722,"v":384862.5754699913,"t":1710234000}
+{"o":0.5819894722,"h":0.5837585493,"l":0.5761385427,"c":0.5776994359,"v":423868.2358010546,"t":1710237600}
+{"o":0.5776994359,"h":0.5839133151,"l":0.5757425951,"c":0.5769592815,"v":401436.32249708,"t":1710241200}
+{"o":0.5615211055,"h":0.5646098657,"l":0.5587205627,"c":0.5615211055,"v":381218.3347504988,"t":1703044800}
+{"o":0.5615211055,"h":0.5622331035,"l":0.5566250356,"c":0.5611543866,"v":316122.6063756155,"t":1703048400}
+{"o":0.5611543866,"h":0.5685129203,"l":0.5587645714,"c":0.5664941144,"v":374443.1210578867,"t":1703052000}
+{"o":0.5664941144,"h":0.570323428,"l":0.5605411027,"c":0.5693876718,"v":288355.7555586948,"t":1703055600}
+{"o":0.5693876718,"h":0.5755814993,"l":0.5656140307,"c":0.5730747228,"v":323566.3302332215,"t":1703059200}
+{"o":0.5730747228,"h":0.5842411609,"l":0.5727594231,"c":0.5834708638,"v":347280.2055495975,"t":1703062800}
+{"o":0.5834708638,"h":0.5879635541,"l":0.5767986995,"c":0.5832782843,"v":475340.6082493742,"t":1703066400}
+{"o":0.5832782843,"h":0.5836157624,"l":0.573337923,"c":0.5770380012,"v":308078.2590268534,"t":1703070000}
+{"o":0.5770380012,"h":0.57856738,"l":0.5722533121,"c":0.5766757292,"v":313347.3476738935,"t":1703073600}
+{"o":0.5766757292,"h":0.5942997121,"l":0.5765315721,"c":0.5935437742,"v":464427.4769048798,"t":1703077200}
+{"o":0.5935437742,"h":0.6010657459,"l":0.588208991,"c":0.5913273328,"v":582532.939374749,"t":1703080800}
+{"o":0.5913273328,"h":0.6192988262,"l":0.5900454995,"c":0.6033452811,"v":834494.3002859034,"t":1703084400}
+{"o":0.6033452811,"h":0.6068987818,"l":0.5919564572,"c":0.6013615834,"v":613050.9096415603,"t":1703088000}
+{"o":0.6013615834,"h":0.6261125696,"l":0.5988480196,"c":0.6213508167,"v":804690.502453931,"t":1703091600}
+{"o":0.6213508167,"h":0.6332630863,"l":0.6109950273,"c":0.6193079643,"v":661039.2396866941,"t":1703095200}
+{"o":0.6193079643,"h":0.621417941,"l":0.6064388031,"c":0.6067318609,"v":548452.5240029303,"t":1703098800}
+{"o":0.6067318609,"h":0.608255054,"l":0.593177065,"c":0.5971679711,"v":638870.2798293075,"t":1703102400}
+{"o":0.5971679711,"h":0.6090843316,"l":0.5942991803,"c":0.5978821009,"v":478405.8877034092,"t":1703106000}
+{"o":0.5978821009,"h":0.6138608633,"l":0.5959354395,"c":0.6102323968,"v":448837.6286174728,"t":1703109600}
+{"o":0.6102323968,"h":0.6176665244,"l":0.6074774472,"c":0.614997539,"v":340532.3964871695,"t":1703113200}
+{"o":0.614997539,"h":0.6235854005,"l":0.6092950579,"c":0.6202380929,"v":484575.3467386555,"t":1703116800}
+{"o":0.6202380929,"h":0.6210639462,"l":0.6076885823,"c":0.6191975787,"v":530388.9438861,"t":1703120400}
+{"o":0.6191975787,"h":0.6315289094,"l":0.6127644404,"c":0.6223387318,"v":679177.2691083921,"t":1703124000}
+{"o":0.6223387318,"h":0.6272914355,"l":0.6185056552,"c":0.6246483018,"v":523777.5890849531,"t":1703127600}
+{"o":0.6246483018,"h":0.6350906322,"l":0.6216090578,"c":0.6346662549,"v":434543.2023986446,"t":1703131200}
+{"o":0.6346662549,"h":0.6362225826,"l":0.6198013598,"c":0.6284800794,"v":489352.3483748609,"t":1703134800}
+{"o":0.6284800794,"h":0.6483737306,"l":0.6269290808,"c":0.6474532522,"v":406387.8325640412,"t":1703138400}
+{"o":0.6474532522,"h":0.6516534029,"l":0.6419948873,"c":0.6492461652,"v":377005.6298183121,"t":1703142000}
+{"o":0.6492461652,"h":0.6534261079,"l":0.6429342286,"c":0.6439730098,"v":355116.9579010363,"t":1703145600}
+{"o":0.6439730098,"h":0.6472169358,"l":0.6345869868,"c":0.6446398212,"v":401057.1983161178,"t":1703149200}
+{"o":0.6446398212,"h":0.659928581,"l":0.6433684477,"c":0.6548183621,"v":430990.145822623,"t":1703152800}
+{"o":0.6548183621,"h":0.6565936403,"l":0.6498571854,"c":0.6515489782,"v":503223.9360979616,"t":1703156400}
+{"o":0.6515489782,"h":0.6598458544,"l":0.6391932914,"c":0.6488628156,"v":637438.0261773258,"t":1703160000}
+{"o":0.6488628156,"h":0.6580728574,"l":0.6463311172,"c":0.6573837488,"v":461270.3100395871,"t":1703163600}
+{"o":0.6573837488,"h":0.6627294093,"l":0.6419379685,"c":0.6454910821,"v":688988.0296639358,"t":1703167200}
+{"o":0.6454910821,"h":0.6557967006,"l":0.6417566968,"c":0.6546091269,"v":551693.7641611909,"t":1703170800}
+{"o":0.6546091269,"h":0.6707955587,"l":0.654367077,"c":0.6684539295,"v":528183.2351339473,"t":1703174400}
+{"o":0.6684539295,"h":0.7012992321,"l":0.6621195613,"c":0.6908509131,"v":898853.6894307892,"t":1703178000}
+{"o":0.6908509131,"h":0.7065061141,"l":0.6675930456,"c":0.6795196838,"v":833949.0228805746,"t":1703181600}
+{"o":0.6795196838,"h":0.6925851428,"l":0.6680658233,"c":0.6921079151,"v":641717.2296690573,"t":1703185200}
+{"o":0.6921079151,"h":0.699072682,"l":0.6894122035,"c":0.6952357774,"v":481522.341092459,"t":1703188800}
+{"o":0.6952357774,"h":0.6952418233,"l":0.6818448068,"c":0.6864660674,"v":591985.5120610904,"t":1703192400}
+{"o":0.6864660674,"h":0.7102414636,"l":0.6847528812,"c":0.7083923058,"v":518474.7896443326,"t":1703196000}
+{"o":0.7083923058,"h":0.714148059,"l":0.7006098798,"c":0.702280207,"v":521960.4226661787,"t":1703199600}
+{"o":0.702280207,"h":0.713740076,"l":0.6969713067,"c":0.7030674785,"v":499740.1046764763,"t":1703203200}
+{"o":0.7030674785,"h":0.7378018554,"l":0.7030663596,"c":0.7304845238,"v":616134.5508224021,"t":1703206800}
+{"o":0.7304845238,"h":0.7421594718,"l":0.7260453149,"c":0.7370655446,"v":661271.9757855127,"t":1703210400}
+{"o":0.7370655446,"h":0.7388369261,"l":0.7202184434,"c":0.7284098453,"v":582612.8489940404,"t":1703214000}
+{"o":0.7284098453,"h":0.7390220821,"l":0.7260952671,"c":0.7385921335,"v":477812.8200135278,"t":1703217600}
+{"o":0.7385921335,"h":0.7422933459,"l":0.7305035637,"c":0.7388401798,"v":549688.9109655838,"t":1703221200}
+{"o":0.7388401798,"h":0.7399977264,"l":0.6928370483,"c":0.7020558242,"v":869903.7446353586,"t":1703224800}
+{"o":0.7020558242,"h":0.7055125104,"l":0.6868626918,"c":0.6960250289,"v":796967.9142272114,"t":1703228400}
+{"o":0.6960250289,"h":0.7114889691,"l":0.69061291,"c":0.692716305,"v":638399.3150168639,"t":1703232000}
+{"o":0.692716305,"h":0.6952892154,"l":0.676323766,"c":0.6881905414,"v":644635.8961230193,"t":1703235600}
+{"o":0.6881905414,"h":0.6989388727,"l":0.671943535,"c":0.6914746521,"v":413814.5566419333,"t":1703239200}
+{"o":0.6914746521,"h":0.7024300122,"l":0.6896142687,"c":0.7017226786,"v":363072.663815677,"t":1703242800}
+{"o":0.7017226786,"h":0.7082455538,"l":0.6913307911,"c":0.7050669427,"v":450116.4204418974,"t":1703246400}
+{"o":0.7050669427,"h":0.7083867625,"l":0.6964501076,"c":0.7049814711,"v":380433.3594419739,"t":1703250000}
+{"o":0.7049814711,"h":0.7074394142,"l":0.6892786952,"c":0.703650097,"v":434437.6445753021,"t":1703253600}
+{"o":0.703650097,"h":0.7226720413,"l":0.7015382457,"c":0.7203799805,"v":483719.0816596469,"t":1703257200}
+{"o":0.7203799805,"h":0.7233488559,"l":0.6959964462,"c":0.7016499823,"v":552237.6708420319,"t":1703260800}
+{"o":0.7016499823,"h":0.7138824726,"l":0.6943895477,"c":0.711928768,"v":524059.8258971589,"t":1703264400}
+{"o":0.711928768,"h":0.7282011092,"l":0.7103543782,"c":0.7269685883,"v":408185.0351852162,"t":1703268000}
+{"o":0.7269685883,"h":0.7303344444,"l":0.7168676922,"c":0.7250980734,"v":477189.2519525579,"t":1703271600}
+{"o":0.7250980734,"h":0.7294974854,"l":0.7183588989,"c":0.7223298393,"v":381558.3615790418,"t":1703275200}
+{"o":0.7223298393,"h":0.7318554443,"l":0.7210421071,"c":0.7231224938,"v":394224.7491104717,"t":1703278800}
+{"o":0.7231224938,"h":0.7282314928,"l":0.7210109287,"c":0.7274011938,"v":387409.7253855517,"t":1703282400}
+{"o":0.7274011938,"h":0.7378480992,"l":0.7217650423,"c":0.7328964881,"v":427167.4851735265,"t":1703286000}
+{"o":0.7328964881,"h":0.735371717,"l":0.714887657,"c":0.7157411987,"v":511571.4503514492,"t":1703289600}
+{"o":0.7157411987,"h":0.718638641,"l":0.6972081751,"c":0.7035665084,"v":599502.5792308761,"t":1703293200}
+{"o":0.7035665084,"h":0.7112630399,"l":0.701505458,"c":0.7050613014,"v":622332.4672100712,"t":1703296800}
+{"o":0.7050613014,"h":0.7120431339,"l":0.6992844251,"c":0.7021976501,"v":806584.1459132106,"t":1703300400}
+{"o":0.7021976501,"h":0.7085935126,"l":0.6935562564,"c":0.7073696404,"v":635733.0654904274,"t":1703304000}
+{"o":0.7073696404,"h":0.7138782549,"l":0.7056601898,"c":0.713103957,"v":421930.7124245777,"t":1703307600}
+{"o":0.713103957,"h":0.7206554274,"l":0.710324294,"c":0.7200710259,"v":304640.7600453392,"t":1703311200}
+{"o":0.7200710259,"h":0.7224834784,"l":0.7129236691,"c":0.7142430542,"v":281322.6119302125,"t":1703314800}
+{"o":0.7142430542,"h":0.7210141549,"l":0.7138190198,"c":0.7207438519,"v":265040.2681529452,"t":1703318400}
+{"o":0.7207438519,"h":0.7211612762,"l":0.7149447779,"c":0.7175577131,"v":243922.6941122805,"t":1703322000}
+{"o":0.7175577131,"h":0.7195209023,"l":0.7128478993,"c":0.7145738554,"v":201814.3095112954,"t":1703325600}
+{"o":0.7145738554,"h":0.7176554799,"l":0.7089063397,"c":0.7168104123,"v":237240.0004025762,"t":1703329200}
+{"o":0.7168104123,"h":0.7274193803,"l":0.7160944245,"c":0.7259070178,"v":301855.9122224388,"t":1703332800}
+{"o":0.7259070178,"h":0.7268621168,"l":0.7166558814,"c":0.7197235671,"v":288191.6268977247,"t":1703336400}
+{"o":0.7197235671,"h":0.7220104964,"l":0.7135691344,"c":0.7194954457,"v":483363.067451229,"t":1703340000}
+{"o":0.7194954457,"h":0.7257393981,"l":0.7158884866,"c":0.7237120775,"v":504029.1004481341,"t":1703343600}
+{"o":0.7237120775,"h":0.7323064,"l":0.7196970337,"c":0.7306448194,"v":373894.3889137696,"t":1703347200}
+{"o":0.7306448194,"h":0.7367060975,"l":0.7278568656,"c":0.735463974,"v":449412.4779218972,"t":1703350800}
+{"o":0.735463974,"h":0.7678496385,"l":0.7334307115,"c":0.7656021906,"v":782329.8170044818,"t":1703354400}
+{"o":0.7656021906,"h":0.7766868969,"l":0.7550631032,"c":0.7692736148,"v":522794.5805454594,"t":1703358000}
+{"o":0.7692736148,"h":0.7761952431,"l":0.7671929338,"c":0.7696723829,"v":366540.0672149118,"t":1703361600}
+{"o":0.7696723829,"h":0.7713743565,"l":0.7605674818,"c":0.7684477116,"v":415378.5291257228,"t":1703365200}
+{"o":0.7684477116,"h":0.8189595689,"l":0.7666763556,"c":0.8118729618,"v":519862.028181709,"t":1703368800}
+{"o":0.8118729618,"h":0.8128491023,"l":0.7962089134,"c":0.8061248586,"v":554947.8064249802,"t":1703372400}
+{"o":0.8061248586,"h":0.8197521948,"l":0.8030506046,"c":0.8183019689,"v":447669.4959225318,"t":1703376000}
+{"o":0.8183019689,"h":0.8406844342,"l":0.8108335652,"c":0.8377554556,"v":432823.9752334108,"t":1703379600}
+{"o":0.8377554556,"h":0.8528431706,"l":0.8320502227,"c":0.8397281523,"v":485393.0582379255,"t":1703383200}
+{"o":0.8397281523,"h":0.8725765758,"l":0.8374048884,"c":0.8676544071,"v":476227.8960355039,"t":1703386800}
+{"o":0.8676544071,"h":0.8770300014,"l":0.8479777277,"c":0.8567230601,"v":561796.6708804754,"t":1703390400}
+{"o":0.8567230601,"h":0.8619533391,"l":0.8284450499,"c":0.8454035932,"v":454143.588290763,"t":1703394000}
+{"o":0.8454035932,"h":0.8458538801,"l":0.8251738555,"c":0.8424324183,"v":475955.8030304741,"t":1703397600}
+{"o":0.8424324183,"h":0.8570265328,"l":0.8395887437,"c":0.8545009246,"v":328920.3687118331,"t":1703401200}
+{"o":0.8545009246,"h":0.8563109535,"l":0.8457353902,"c":0.8521502213,"v":320007.2269377897,"t":1703404800}
+{"o":0.8521502213,"h":0.8561991164,"l":0.8421908869,"c":0.8436248701,"v":261530.8476176875,"t":1703408400}
+{"o":0.8436248701,"h":0.8441950321,"l":0.8083302152,"c":0.8234385686,"v":495070.8667204153,"t":1703412000}
+{"o":0.8234385686,"h":0.8286370126,"l":0.7991234631,"c":0.8241739812,"v":364861.645290207,"t":1703415600}
+{"o":0.8241739812,"h":0.846875172,"l":0.8166396018,"c":0.8440795098,"v":328599.5320477195,"t":1703419200}
+{"o":0.8440795098,"h":0.8451039369,"l":0.8346486467,"c":0.8371090965,"v":331413.7889091098,"t":1703422800}
+{"o":0.8371090965,"h":0.8544510029,"l":0.8368157326,"c":0.8503538204,"v":368538.8713808202,"t":1703426400}
+{"o":0.8503538204,"h":0.8567744416,"l":0.8439083982,"c":0.8500342673,"v":374628.7587251128,"t":1703430000}
+{"o":0.8500342673,"h":0.8691152592,"l":0.8457389611,"c":0.8641472798,"v":470577.9994932147,"t":1703433600}
+{"o":0.8641472798,"h":0.8661416112,"l":0.8423453631,"c":0.8560673686,"v":466345.8834741509,"t":1703437200}
+{"o":0.8560673686,"h":0.8713759606,"l":0.8542267321,"c":0.8705174528,"v":352585.1981965564,"t":1703440800}
+{"o":0.8705174528,"h":0.8710885898,"l":0.8579003753,"c":0.8611350083,"v":362237.8830295912,"t":1703444400}
+{"o":0.8611350083,"h":0.8635546156,"l":0.8307044082,"c":0.839439763,"v":483436.9078996103,"t":1703448000}
+{"o":0.839439763,"h":0.8506025688,"l":0.8366488384,"c":0.8488345268,"v":363961.0767710716,"t":1703451600}
+{"o":0.8488345268,"h":0.8522173151,"l":0.8206688652,"c":0.8373406611,"v":573019.6706178739,"t":1703455200}
+{"o":0.8373406611,"h":0.8456073507,"l":0.8325754701,"c":0.8415698384,"v":354100.0424709485,"t":1703458800}
+{"o":0.8415698384,"h":0.8453163101,"l":0.8088448789,"c":0.8172435611,"v":540445.3286211008,"t":1703462400}
+{"o":0.8172435611,"h":0.8394723602,"l":0.8170161421,"c":0.8204140888,"v":402125.6624991502,"t":1703466000}
+{"o":0.8204140888,"h":0.8283330978,"l":0.8152602331,"c":0.8263017559,"v":421859.8427512757,"t":1703469600}
+{"o":0.8263017559,"h":0.8408327916,"l":0.8233259873,"c":0.8384107054,"v":369677.7881975226,"t":1703473200}
+{"o":0.8384107054,"h":0.8436246232,"l":0.8304956886,"c":0.8364305433,"v":370951.1232123376,"t":1703476800}
+{"o":0.8364305433,"h":0.849429588,"l":0.8361130174,"c":0.8470926611,"v":409781.1556057176,"t":1703480400}
+{"o":0.8470926611,"h":0.855603351,"l":0.8450723806,"c":0.8489268494,"v":320666.1617401726,"t":1703484000}
+{"o":0.8489268494,"h":0.8498237149,"l":0.8381411053,"c":0.8457859508,"v":326296.8118456124,"t":1703487600}
+{"o":0.8457859508,"h":0.8505660569,"l":0.8300191686,"c":0.8303773916,"v":321144.7955017275,"t":1703491200}
+{"o":0.8303773916,"h":0.8363421488,"l":0.8235780777,"c":0.8290538947,"v":324541.5192124543,"t":1703494800}
+{"o":0.8290538947,"h":0.8365478933,"l":0.8281565621,"c":0.8333339333,"v":233675.3175232151,"t":1703498400}
+{"o":0.8333339333,"h":0.8419481877,"l":0.8257618314,"c":0.8368326968,"v":315137.50340534,"t":1703502000}
+{"o":0.8368326968,"h":0.8544812152,"l":0.8266292061,"c":0.8527258759,"v":358082.9743375338,"t":1703505600}
+{"o":0.8527258759,"h":0.8645667904,"l":0.8518326024,"c":0.8587800641,"v":451572.6381289898,"t":1703509200}
+{"o":0.8587800641,"h":0.8894041812,"l":0.8530899593,"c":0.8894041812,"v":458322.9686602968,"t":1703512800}
+{"o":0.8894041812,"h":0.9262144276,"l":0.8838687447,"c":0.9227047977,"v":655165.8796613386,"t":1703516400}
+{"o":0.9227047977,"h":0.9317361716,"l":0.9057455605,"c":0.9144406991,"v":626628.1471808135,"t":1703520000}
+{"o":0.9144406991,"h":0.9301041143,"l":0.9127384584,"c":0.9254774418,"v":487017.0679756668,"t":1703523600}
+{"o":0.9254774418,"h":0.9424113495,"l":0.913216469,"c":0.9173870573,"v":464931.5321237506,"t":1703527200}
+{"o":0.9173870573,"h":0.9267034366,"l":0.8997262656,"c":0.9069687611,"v":527730.6242946995,"t":1703530800}
+{"o":0.9069687611,"h":0.9082047352,"l":0.8740344489,"c":0.8922619198,"v":606748.548567244,"t":1703534400}
+{"o":0.8922619198,"h":0.8956455472,"l":0.8767365181,"c":0.8945538051,"v":349529.0800380484,"t":1703538000}
+{"o":0.8945538051,"h":0.9016851344,"l":0.8884912774,"c":0.8963371628,"v":328529.4448995094,"t":1703541600}
+{"o":0.8963371628,"h":0.9088541898,"l":0.890146845,"c":0.9037786686,"v":345511.1866579646,"t":1703545200}
+{"o":0.9037786686,"h":0.9082663079,"l":0.8854996228,"c":0.8908029211,"v":402983.2338015803,"t":1703548800}
+{"o":0.8908029211,"h":0.9032962357,"l":0.8897618708,"c":0.8937249332,"v":350265.7714597415,"t":1703552400}
+{"o":0.8937249332,"h":0.8966045367,"l":0.8766939609,"c":0.8776109532,"v":380733.7746883855,"t":1703556000}
+{"o":0.8776109532,"h":0.8931494051,"l":0.8734411846,"c":0.8920131611,"v":351440.8427432305,"t":1703559600}
+{"o":0.8920131611,"h":0.9026866433,"l":0.8902306669,"c":0.9000793598,"v":333840.251305768,"t":1703563200}
+{"o":0.9000793598,"h":0.9008370113,"l":0.8521171583,"c":0.8599301273,"v":594361.774275093,"t":1703566800}
+{"o":0.8599301273,"h":0.8670903696,"l":0.8351216951,"c":0.8387727484,"v":598192.3964832622,"t":1703570400}
+{"o":0.8387727484,"h":0.8574492882,"l":0.8297745251,"c":0.848472527,"v":400907.9906896392,"t":1703574000}
+{"o":0.848472527,"h":0.8529774008,"l":0.8323601003,"c":0.8510979059,"v":342297.5054926249,"t":1703577600}
+{"o":0.8510979059,"h":0.8570845148,"l":0.8369451171,"c":0.8463288178,"v":375900.055511991,"t":1703581200}
+{"o":0.8463288178,"h":0.8664902631,"l":0.8449666773,"c":0.8599676808,"v":337124.4019069214,"t":1703584800}
+{"o":0.8599676808,"h":0.862530822,"l":0.8541961761,"c":0.8589089036,"v":297232.2081566334,"t":1703588400}
+{"o":0.8589089036,"h":0.8720062127,"l":0.8522596685,"c":0.8715639657,"v":319585.0384097787,"t":1703592000}
+{"o":0.8715639657,"h":0.8753794855,"l":0.8593508825,"c":0.8649859898,"v":303784.5005108014,"t":1703595600}
+{"o":0.8649859898,"h":0.865742036,"l":0.8448068747,"c":0.846701065,"v":389756.3440098244,"t":1703599200}
+{"o":0.846701065,"h":0.8482440845,"l":0.8249355369,"c":0.8267129411,"v":618393.8696075608,"t":1703602800}
+{"o":0.8267129411,"h":0.8408514019,"l":0.8216629127,"c":0.8363828684,"v":615690.0329790807,"t":1703606400}
+{"o":0.8363828684,"h":0.8373359189,"l":0.7672287769,"c":0.7952839658,"v":1038055.1165148158,"t":1703610000}
+{"o":0.7952839658,"h":0.8041480503,"l":0.7816307055,"c":0.8028409436,"v":730789.684880115,"t":1703613600}
+{"o":0.8028409436,"h":0.8061367319,"l":0.7938259744,"c":0.796560982,"v":475736.518637877,"t":1703617200}
+{"o":0.796560982,"h":0.8079945973,"l":0.7942244036,"c":0.8007400502,"v":424994.3493933531,"t":1703620800}
+{"o":0.8007400502,"h":0.8223692095,"l":0.7982117779,"c":0.8203188258,"v":438742.1124043792,"t":1703624400}
+{"o":0.8203188258,"h":0.8368186192,"l":0.8154170138,"c":0.8357859345,"v":414914.7342343024,"t":1703628000}
+{"o":0.8357859345,"h":0.844886484,"l":0.8274253434,"c":0.8417558455,"v":460487.3303002733,"t":1703631600}
+{"o":0.8417558455,"h":0.849781521,"l":0.8231925036,"c":0.8246240508,"v":450488.6036333377,"t":1703635200}
+{"o":0.8246240508,"h":0.8387509466,"l":0.8236743031,"c":0.8321973972,"v":358783.6824056947,"t":1703638800}
+{"o":0.8321973972,"h":0.8327202426,"l":0.8135093724,"c":0.8195825124,"v":437432.2427945285,"t":1703642400}
+{"o":0.8195825124,"h":0.826650313,"l":0.8075927104,"c":0.8119263246,"v":521770.865784083,"t":1703646000}
+{"o":0.8119263246,"h":0.8285507264,"l":0.8115970502,"c":0.8249749442,"v":348420.8723836204,"t":1703649600}
+{"o":0.8249749442,"h":0.8340392033,"l":0.821878145,"c":0.8331770506,"v":344902.2888745818,"t":1703653200}
+{"o":0.8331770506,"h":0.8429588512,"l":0.8282058565,"c":0.8359050974,"v":339085.6767342579,"t":1703656800}
+{"o":0.8359050974,"h":0.84023888,"l":0.8297195216,"c":0.83392039,"v":246789.4472511103,"t":1703660400}
+{"o":0.83392039,"h":0.8489143259,"l":0.8295837994,"c":0.8438905698,"v":316173.076831051,"t":1703664000}
+{"o":0.8438905698,"h":0.8454582143,"l":0.8321770015,"c":0.8325311381,"v":265722.5501718708,"t":1703667600}
+{"o":0.8325311381,"h":0.8596852779,"l":0.8313778509,"c":0.8596852779,"v":285911.746302076,"t":1703671200}
+{"o":0.8596852779,"h":0.8621021076,"l":0.8412091993,"c":0.8445850875,"v":375299.8042296951,"t":1703674800}
+{"o":0.8445850875,"h":0.8473921319,"l":0.8350356785,"c":0.8390700938,"v":323202.6336467299,"t":1703678400}
+{"o":0.8390700938,"h":0.846539395,"l":0.8339371326,"c":0.8342906853,"v":409586.5983375897,"t":1703682000}
+{"o":0.8342906853,"h":0.8374560849,"l":0.8037553181,"c":0.8091909239,"v":630565.2601235071,"t":1703685600}
+{"o":0.8091909239,"h":0.8150624542,"l":0.7973881535,"c":0.8069446218,"v":602233.9406837499,"t":1703689200}
+{"o":0.8069446218,"h":0.8093720304,"l":0.7828046907,"c":0.7829299049,"v":672874.6148590612,"t":1703692800}
+{"o":0.7829299049,"h":0.8115634302,"l":0.7828547915,"c":0.8077423147,"v":473501.7776187262,"t":1703696400}
+{"o":0.8077423147,"h":0.82640655,"l":0.8023257099,"c":0.8236209265,"v":429686.7207965617,"t":1703700000}
+{"o":0.8236209265,"h":0.8256778327,"l":0.7998868753,"c":0.8151144969,"v":384039.5027885812,"t":1703703600}
+{"o":0.8151144969,"h":0.827716842,"l":0.8111743942,"c":0.8239344835,"v":354777.4578801619,"t":1703707200}
+{"o":0.8239344835,"h":0.8263209854,"l":0.8124730207,"c":0.81640822,"v":316099.0423471513,"t":1703710800}
+{"o":0.81640822,"h":0.8204827577,"l":0.7973728082,"c":0.8027825544,"v":380114.879382692,"t":1703714400}
+{"o":0.8027825544,"h":0.8071866435,"l":0.7974170507,"c":0.8005262376,"v":317612.0798321795,"t":1703718000}
+{"o":0.8005262376,"h":0.8196319751,"l":0.797894307,"c":0.8040201695,"v":413566.7865066655,"t":1703721600}
+{"o":0.8040201695,"h":0.8081139222,"l":0.7786274769,"c":0.7854341378,"v":490824.0486750994,"t":1703725200}
+{"o":0.7854341378,"h":0.7880132156,"l":0.76441968,"c":0.7716692254,"v":480676.4213540005,"t":1703728800}
+{"o":0.7716692254,"h":0.7854646194,"l":0.7692846647,"c":0.7803503655,"v":440936.3368052664,"t":1703732400}
+{"o":0.7803503655,"h":0.7905826585,"l":0.7747235598,"c":0.7821648665,"v":266172.4428614249,"t":1703736000}
+{"o":0.7821648665,"h":0.7916632037,"l":0.7800258566,"c":0.7872333764,"v":321406.2245365308,"t":1703739600}
+{"o":0.7872333764,"h":0.7990670556,"l":0.7804078084,"c":0.7826926907,"v":319642.4478658313,"t":1703743200}
+{"o":0.7826926907,"h":0.7930906152,"l":0.7663131532,"c":0.7909381482,"v":431073.3755889622,"t":1703746800}
+{"o":0.7909381482,"h":0.7925505917,"l":0.7837572305,"c":0.7851773826,"v":278201.6986083743,"t":1703750400}
+{"o":0.7851773826,"h":0.7893610859,"l":0.7717785267,"c":0.7809704032,"v":267592.6769451705,"t":1703754000}
+{"o":0.7809704032,"h":0.794371184,"l":0.7783840679,"c":0.7873573102,"v":245968.4626077348,"t":1703757600}
+{"o":0.7873573102,"h":0.7922632659,"l":0.7825030857,"c":0.7851217628,"v":204425.3847941307,"t":1703761200}
+{"o":0.7851217628,"h":0.7871390256,"l":0.7544623846,"c":0.7573789727,"v":600335.6499579402,"t":1703764800}
+{"o":0.7573789727,"h":0.766735394,"l":0.7436221961,"c":0.7575327613,"v":517167.1860221753,"t":1703768400}
+{"o":0.7575327613,"h":0.759010011,"l":0.7224668792,"c":0.7402059201,"v":786750.8497055791,"t":1703772000}
+{"o":0.7402059201,"h":0.7535321453,"l":0.738893562,"c":0.7464067886,"v":437149.7684896382,"t":1703775600}
+{"o":0.7464067886,"h":0.7502637563,"l":0.7320540473,"c":0.739605737,"v":358786.4932741391,"t":1703779200}
+{"o":0.739605737,"h":0.753435701,"l":0.7384197261,"c":0.7475917189,"v":342305.3810224248,"t":1703782800}
+{"o":0.7475917189,"h":0.7504140006,"l":0.7381908503,"c":0.7419880575,"v":310318.4800801082,"t":1703786400}
+{"o":0.7419880575,"h":0.7599047431,"l":0.7406843212,"c":0.756727819,"v":262391.4714653238,"t":1703790000}
+{"o":0.756727819,"h":0.7581388725,"l":0.7396708302,"c":0.7466766075,"v":334042.9136469699,"t":1703793600}
+{"o":0.7466766075,"h":0.7585511669,"l":0.7444367176,"c":0.7518150588,"v":388845.926448544,"t":1703797200}
+{"o":0.7518150588,"h":0.7773429599,"l":0.7497363658,"c":0.775668005,"v":388800.1864933749,"t":1703800800}
+{"o":0.775668005,"h":0.7768806821,"l":0.7624481481,"c":0.7627546515,"v":351075.7810525471,"t":1703804400}
+{"o":0.7627546515,"h":0.7673747991,"l":0.7454120506,"c":0.7492716826,"v":484814.4105959688,"t":1703808000}
+{"o":0.7492716826,"h":0.7732913018,"l":0.7452181172,"c":0.7680713738,"v":533571.3472425217,"t":1703811600}
+{"o":0.7680713738,"h":0.7869256398,"l":0.7663922935,"c":0.783086328,"v":514817.2995474604,"t":1703815200}
+{"o":0.783086328,"h":0.7935381265,"l":0.7803418722,"c":0.7861454052,"v":325249.9753195507,"t":1703818800}
+{"o":0.7861454052,"h":0.7931758829,"l":0.7804902557,"c":0.7878688213,"v":303076.0033497884,"t":1703822400}
+{"o":0.7878688213,"h":0.7993975794,"l":0.7822974176,"c":0.7965537476,"v":244419.4503680522,"t":1703826000}
+{"o":0.7965537476,"h":0.8125572819,"l":0.7942678679,"c":0.8104568095,"v":337804.3587387888,"t":1703829600}
+{"o":0.8104568095,"h":0.8109468741,"l":0.785795095,"c":0.7876454349,"v":311524.890440942,"t":1703833200}
+{"o":0.7876454349,"h":0.8130643494,"l":0.7869081415,"c":0.8118553421,"v":271106.6816844771,"t":1703836800}
+{"o":0.8118553421,"h":0.8214224559,"l":0.8032814462,"c":0.8155170289,"v":369828.2058324215,"t":1703840400}
+{"o":0.8155170289,"h":0.8181016003,"l":0.8066532941,"c":0.8074932228,"v":296282.5994146848,"t":1703844000}
+{"o":0.8074932228,"h":0.8144124012,"l":0.8034353633,"c":0.8057533617,"v":231228.6498512547,"t":1703847600}
+{"o":0.8057533617,"h":0.8072547479,"l":0.7973142038,"c":0.8025407325,"v":282929.621509638,"t":1703851200}
+{"o":0.8025407325,"h":0.8107701586,"l":0.7954122272,"c":0.8084372311,"v":242437.8046952532,"t":1703854800}
+{"o":0.8084372311,"h":0.8236826994,"l":0.8083909485,"c":0.8182260145,"v":338303.5481530696,"t":1703858400}
+{"o":0.8182260145,"h":0.8192127386,"l":0.7861568794,"c":0.7930906131,"v":462796.9410862113,"t":1703862000}
+{"o":0.7930906131,"h":0.8058488262,"l":0.7759809016,"c":0.7774509403,"v":533051.9552487142,"t":1703865600}
+{"o":0.7774509403,"h":0.7861205433,"l":0.7691111612,"c":0.7763653049,"v":471550.2416694351,"t":1703869200}
+{"o":0.7763653049,"h":0.7953954965,"l":0.7746214742,"c":0.790415711,"v":325842.022216558,"t":1703872800}
+{"o":0.790415711,"h":0.7982175803,"l":0.7856711068,"c":0.792717351,"v":213299.8565731298,"t":1703876400}
+{"o":0.792717351,"h":0.7945795799,"l":0.7817613744,"c":0.7846858978,"v":233865.9218194861,"t":1703880000}
+{"o":0.7846858978,"h":0.7919556598,"l":0.7761948556,"c":0.7810806072,"v":263579.6593045181,"t":1703883600}
+{"o":0.7810806072,"h":0.7901614882,"l":0.7711169303,"c":0.7790326567,"v":286191.7486777144,"t":1703887200}
+{"o":0.7790326567,"h":0.7956938008,"l":0.7790326567,"c":0.7953085513,"v":206478.8789393763,"t":1703890800}
+{"o":0.7953085513,"h":0.7987584481,"l":0.7904288611,"c":0.7929697376,"v":208032.7803926079,"t":1703894400}
+{"o":0.7929697376,"h":0.8041099383,"l":0.7878291335,"c":0.7964289817,"v":204822.3402202957,"t":1703898000}
+{"o":0.7964289817,"h":0.7967159073,"l":0.7838313211,"c":0.7851360319,"v":178902.6770114257,"t":1703901600}
+{"o":0.7851360319,"h":0.7881044234,"l":0.7711066663,"c":0.7748548326,"v":227413.8434147367,"t":1703905200}
+{"o":0.7748548326,"h":0.781447527,"l":0.773182124,"c":0.7794963374,"v":214342.6953388767,"t":1703908800}
+{"o":0.7794963374,"h":0.7849402864,"l":0.7758293701,"c":0.7833856777,"v":291418.9408178436,"t":1703912400}
+{"o":0.7833856777,"h":0.7849986258,"l":0.779286461,"c":0.7823837586,"v":204624.2256813104,"t":1703916000}
+{"o":0.7823837586,"h":0.7847603945,"l":0.7712079015,"c":0.7727059134,"v":210555.3652457177,"t":1703919600}
+{"o":0.7727059134,"h":0.7731711735,"l":0.7564470905,"c":0.7575133778,"v":307357.2404727832,"t":1703923200}
+{"o":0.7575133778,"h":0.7623487215,"l":0.7534150634,"c":0.7602526932,"v":273933.1912057922,"t":1703926800}
+{"o":0.7602526932,"h":0.7655020525,"l":0.7558702693,"c":0.7632462722,"v":233046.2864867457,"t":1703930400}
+{"o":0.7632462722,"h":0.7666688301,"l":0.7614513119,"c":0.7641733523,"v":159045.8175410875,"t":1703934000}
+{"o":0.7641733523,"h":0.7754554519,"l":0.7635955269,"c":0.770198674,"v":176558.6148751719,"t":1703937600}
+{"o":0.770198674,"h":0.7734583075,"l":0.7670144036,"c":0.7699536117,"v":205503.0192854567,"t":1703941200}
+{"o":0.7699536117,"h":0.778997659,"l":0.7698264224,"c":0.7774432218,"v":221038.687586974,"t":1703944800}
+{"o":0.7774432218,"h":0.7791748938,"l":0.7674542666,"c":0.7791748938,"v":270751.5346384565,"t":1703948400}
+{"o":0.7791748938,"h":0.7846529959,"l":0.7701944401,"c":0.7743747458,"v":348111.9094406008,"t":1703952000}
+{"o":0.7743747458,"h":0.7773458508,"l":0.7684626991,"c":0.7757421128,"v":238502.5648825548,"t":1703955600}
+{"o":0.7757421128,"h":0.7766230135,"l":0.7693639686,"c":0.7723493006,"v":208227.8224353476,"t":1703959200}
+{"o":0.7723493006,"h":0.7780705412,"l":0.7696580786,"c":0.7730628932,"v":212395.4349125436,"t":1703962800}
+{"o":0.7730628932,"h":0.7799490361,"l":0.7726013328,"c":0.7732588738,"v":215791.3674173118,"t":1703966400}
+{"o":0.7732588738,"h":0.7761611977,"l":0.7635570072,"c":0.767130218,"v":191893.7496818906,"t":1703970000}
+{"o":0.767130218,"h":0.767863046,"l":0.7595141175,"c":0.7615844632,"v":181434.3184336043,"t":1703973600}
+{"o":0.7615844632,"h":0.7657276378,"l":0.7575973157,"c":0.7622794474,"v":197706.2099039312,"t":1703977200}
+{"o":0.7622794474,"h":0.7694093652,"l":0.7613284198,"c":0.7676181775,"v":204372.3158419458,"t":1703980800}
+{"o":0.7676181775,"h":0.7700937279,"l":0.757296077,"c":0.758639585,"v":197588.984107645,"t":1703984400}
+{"o":0.758639585,"h":0.7614761352,"l":0.7437522763,"c":0.7531722602,"v":233804.6533275534,"t":1703988000}
+{"o":0.7531722602,"h":0.7541796502,"l":0.7454156499,"c":0.7534621628,"v":218193.1507138139,"t":1703991600}
+{"o":0.7534621628,"h":0.7654259385,"l":0.7514505976,"c":0.7623652389,"v":193638.8660171416,"t":1703995200}
+{"o":0.7623652389,"h":0.7667262518,"l":0.7575656254,"c":0.7580517327,"v":160216.8801792609,"t":1703998800}
+{"o":0.7580517327,"h":0.7689212855,"l":0.7580517327,"c":0.7664544056,"v":167630.2690279804,"t":1704002400}
+{"o":0.7664544056,"h":0.7839386774,"l":0.7653934492,"c":0.7782058303,"v":209307.8714099941,"t":1704006000}
+{"o":0.7782058303,"h":0.782017767,"l":0.7737729239,"c":0.7788913246,"v":194469.3623901065,"t":1704009600}
+{"o":0.7788913246,"h":0.7864492441,"l":0.7774303167,"c":0.7817265643,"v":171183.4812517106,"t":1704013200}
+{"o":0.7817265643,"h":0.7836210143,"l":0.7785246316,"c":0.7796968892,"v":145750.0318731179,"t":1704016800}
+{"o":0.7796968892,"h":0.7805950326,"l":0.7766276981,"c":0.7798962638,"v":165982.1395911334,"t":1704020400}
+{"o":0.7798962638,"h":0.7867875127,"l":0.7719110134,"c":0.773894327,"v":186810.5460064456,"t":1704024000}
+{"o":0.773894327,"h":0.7762752848,"l":0.7689341188,"c":0.7721826991,"v":193069.1259082459,"t":1704027600}
+{"o":0.7721826991,"h":0.7757934365,"l":0.7693244038,"c":0.7711647691,"v":167518.2234265977,"t":1704031200}
+{"o":0.7711647691,"h":0.7761438048,"l":0.7649490483,"c":0.76702454,"v":202885.8605961052,"t":1704034800}
+{"o":0.76702454,"h":0.7772287399,"l":0.7656515615,"c":0.7738716792,"v":158750.3360576968,"t":1704038400}
+{"o":0.7738716792,"h":0.781189538,"l":0.7723135062,"c":0.7804097761,"v":180052.9550880969,"t":1704042000}
+{"o":0.7804097761,"h":0.7809669826,"l":0.7746293471,"c":0.7773427029,"v":165596.1808226302,"t":1704045600}
+{"o":0.7773427029,"h":0.7817055671,"l":0.7746720308,"c":0.7764710154,"v":146796.3785931956,"t":1704049200}
+{"o":0.7764710154,"h":0.7848338795,"l":0.7744493367,"c":0.7843975488,"v":226963.5462868232,"t":1704052800}
+{"o":0.7843975488,"h":0.786939039,"l":0.7772140257,"c":0.7781399349,"v":235412.5764192609,"t":1704056400}
+{"o":0.7781399349,"h":0.7786183969,"l":0.7527485101,"c":0.7532378875,"v":262879.5838045746,"t":1704060000}
+{"o":0.7532378875,"h":0.7859341663,"l":0.7479818724,"c":0.7616437988,"v":318815.4897626079,"t":1704063600}
+{"o":0.7616437988,"h":0.7771756858,"l":0.7616437988,"c":0.763587355,"v":335650.2052488847,"t":1704067200}
+{"o":0.763587355,"h":0.7892547962,"l":0.7607533868,"c":0.7791353892,"v":270330.0508939269,"t":1704070800}
+{"o":0.7791353892,"h":0.7808144586,"l":0.7731581826,"c":0.77618757,"v":172055.5520536867,"t":1704074400}
+{"o":0.77618757,"h":0.7783841487,"l":0.7676480586,"c":0.7712833269,"v":192648.9438162786,"t":1704078000}
+{"o":0.7712833269,"h":0.7780233995,"l":0.7607416879,"c":0.7676806731,"v":186894.4682494282,"t":1704081600}
+{"o":0.7676806731,"h":0.7696553475,"l":0.7603299502,"c":0.761221761,"v":134807.0769714678,"t":1704085200}
+{"o":0.761221761,"h":0.767688125,"l":0.7604072899,"c":0.7662905926,"v":102906.9664072256,"t":1704088800}
+{"o":0.7662905926,"h":0.775327432,"l":0.7630772609,"c":0.7673475021,"v":136517.8718676768,"t":1704092400}
+{"o":0.7673475021,"h":0.7707250794,"l":0.7636262002,"c":0.7673284093,"v":102099.1887061339,"t":1704096000}
+{"o":0.7673284093,"h":0.7797254194,"l":0.7627206922,"c":0.7791803669,"v":136975.5199064655,"t":1704099600}
+{"o":0.7791803669,"h":0.7839501925,"l":0.7780129838,"c":0.7797000264,"v":122347.6241235444,"t":1704103200}
+{"o":0.7797000264,"h":0.7827191935,"l":0.7765631936,"c":0.7805509359,"v":106236.3339156117,"t":1704106800}
+{"o":0.7805509359,"h":0.793096645,"l":0.7774815974,"c":0.7848374754,"v":171439.4645769135,"t":1704110400}
+{"o":0.7848374754,"h":0.7917188999,"l":0.7814289877,"c":0.7888047463,"v":174893.1401722803,"t":1704114000}
+{"o":0.7888047463,"h":0.7888047463,"l":0.7811036381,"c":0.7814144716,"v":199410.4189394315,"t":1704117600}
+{"o":0.7814144716,"h":0.7960253923,"l":0.7808384318,"c":0.7934768403,"v":220172.1147494873,"t":1704121200}
+{"o":0.7934768403,"h":0.8115941709,"l":0.7923109902,"c":0.7980163193,"v":302822.0274106049,"t":1704124800}
+{"o":0.7980163193,"h":0.8023222526,"l":0.7948703235,"c":0.8013345484,"v":192647.6905880012,"t":1704128400}
+{"o":0.8013345484,"h":0.8140749243,"l":0.80132345,"c":0.8078790898,"v":275954.1551695745,"t":1704132000}
+{"o":0.8078790898,"h":0.8167989109,"l":0.8044539087,"c":0.8146601063,"v":234390.2407141159,"t":1704135600}
+{"o":0.8146601063,"h":0.8202154474,"l":0.8074987417,"c":0.8086558792,"v":283869.2504622847,"t":1704139200}
+{"o":0.8086558792,"h":0.8102741357,"l":0.804117603,"c":0.8081834213,"v":235525.8617074099,"t":1704142800}
+{"o":0.8081834213,"h":0.8108406341,"l":0.8009624677,"c":0.8083907296,"v":181037.1057682664,"t":1704146400}
+{"o":0.8083907296,"h":0.8210303951,"l":0.8083565401,"c":0.8208950084,"v":247705.8410343728,"t":1704150000}
+{"o":0.8208950084,"h":0.8272661878,"l":0.812586413,"c":0.8265555879,"v":330952.3959326255,"t":1704153600}
+{"o":0.8265555879,"h":0.8441375344,"l":0.8262627096,"c":0.8316038893,"v":399865.448278251,"t":1704157200}
+{"o":0.8316038893,"h":0.8391658267,"l":0.8306951688,"c":0.8389081861,"v":230969.5774545859,"t":1704160800}
+{"o":0.8389081861,"h":0.8392342848,"l":0.8296560705,"c":0.8346368289,"v":239352.3021586016,"t":1704164400}
+{"o":0.8346368289,"h":0.8447097737,"l":0.8312918133,"c":0.8425057377,"v":329031.7804858648,"t":1704168000}
+{"o":0.8425057377,"h":0.8478219914,"l":0.8401736515,"c":0.8436664213,"v":281092.1414938237,"t":1704171600}
+{"o":0.8436664213,"h":0.8483350157,"l":0.8381379232,"c":0.8439092049,"v":273595.116309763,"t":1704175200}
+{"o":0.8439092049,"h":0.8589274526,"l":0.8439092049,"c":0.8573376789,"v":252784.0286390626,"t":1704178800}
+{"o":0.8573376789,"h":0.8613070333,"l":0.8518119289,"c":0.857761699,"v":234980.5626645687,"t":1704182400}
+{"o":0.857761699,"h":0.8750885932,"l":0.8564585416,"c":0.8681688566,"v":253104.3530085277,"t":1704186000}
+{"o":0.8681688566,"h":0.8726753774,"l":0.8562730781,"c":0.863833263,"v":255638.7618602828,"t":1704189600}
+{"o":0.863833263,"h":0.8701046843,"l":0.8456927794,"c":0.8527488068,"v":240857.4174031592,"t":1704193200}
+{"o":0.8527488068,"h":0.8558152457,"l":0.8453583012,"c":0.8462552409,"v":166495.6447065913,"t":1704196800}
+{"o":0.8462552409,"h":0.85403214,"l":0.8456759956,"c":0.8490010621,"v":176228.8507307594,"t":1704200400}
+{"o":0.8490010621,"h":0.8513839368,"l":0.8192778611,"c":0.8246516426,"v":319408.3516895068,"t":1704204000}
+{"o":0.8246516426,"h":0.8284555319,"l":0.8096736884,"c":0.8213462044,"v":347372.7326138972,"t":1704207600}
+{"o":0.8213462044,"h":0.8268374229,"l":0.8131741793,"c":0.8247615488,"v":284162.348445658,"t":1704211200}
+{"o":0.8247615488,"h":0.8268613155,"l":0.8016404985,"c":0.8066753087,"v":269407.372288001,"t":1704214800}
+{"o":0.8066753087,"h":0.8119807579,"l":0.8052373482,"c":0.8072397132,"v":197179.3045294404,"t":1704218400}
+{"o":0.8072397132,"h":0.8164763037,"l":0.8015678448,"c":0.8058677159,"v":240498.6332870064,"t":1704222000}
+{"o":0.8058677159,"h":0.8134607422,"l":0.8012821967,"c":0.8016088701,"v":230444.4586840544,"t":1704225600}
+{"o":0.8016088701,"h":0.8083023384,"l":0.7982443518,"c":0.8079960491,"v":226307.543025176,"t":1704229200}
+{"o":0.8079960491,"h":0.8149309968,"l":0.8056386305,"c":0.8084548788,"v":228133.8122998479,"t":1704232800}
+{"o":0.8084548788,"h":0.8091542277,"l":0.7946345985,"c":0.799259354,"v":207299.4692981677,"t":1704236400}
+{"o":0.799259354,"h":0.808464196,"l":0.7983248478,"c":0.8032696022,"v":254924.3237150937,"t":1704240000}
+{"o":0.8032696022,"h":0.812195889,"l":0.7992488776,"c":0.8095818457,"v":205735.934860672,"t":1704243600}
+{"o":0.8095818457,"h":0.8136330547,"l":0.8049823961,"c":0.8065070366,"v":160140.9178193554,"t":1704247200}
+{"o":0.8065070366,"h":0.8092783045,"l":0.8025335523,"c":0.8081552675,"v":165785.8523671153,"t":1704250800}
+{"o":0.8081552675,"h":0.8103994076,"l":0.8020822873,"c":0.8079426866,"v":175156.5989583375,"t":1704254400}
+{"o":0.8079426866,"h":0.8147400703,"l":0.8060164316,"c":0.8108756278,"v":209421.595071605,"t":1704258000}
+{"o":0.8108756278,"h":0.8212056277,"l":0.8079014696,"c":0.8180217126,"v":272260.5513814493,"t":1704261600}
+{"o":0.8180217126,"h":0.8227202996,"l":0.8051168557,"c":0.8070843659,"v":197336.659812254,"t":1704265200}
+{"o":0.8070843659,"h":0.8129626114,"l":0.8057177211,"c":0.8109714234,"v":151355.7160867325,"t":1704268800}
+{"o":0.8109714234,"h":0.8187469688,"l":0.8101510221,"c":0.8157721782,"v":191912.9017204497,"t":1704272400}
+{"o":0.8157721782,"h":0.8186647132,"l":0.798146365,"c":0.8033627889,"v":224930.3797448388,"t":1704276000}
+{"o":0.8033627889,"h":0.8041820894,"l":0.7679705159,"c":0.7747310201,"v":480492.6390123213,"t":1704279600}
+{"o":0.7747310201,"h":0.7747310201,"l":0.7151593917,"c":0.7511109006,"v":975489.2048881879,"t":1704283200}
+{"o":0.7511109006,"h":0.7530696878,"l":0.7257619231,"c":0.7359180784,"v":564705.3597294046,"t":1704286800}
+{"o":0.7359180784,"h":0.7380833793,"l":0.7148578288,"c":0.7243098319,"v":479602.4353177007,"t":1704290400}
+{"o":0.7243098319,"h":0.7590899854,"l":0.7233884804,"c":0.7586137547,"v":478940.3945980619,"t":1704294000}
+{"o":0.7586137547,"h":0.7761932332,"l":0.7410786633,"c":0.7482865862,"v":618730.6743404735,"t":1704297600}
+{"o":0.7482865862,"h":0.7489181045,"l":0.7263533866,"c":0.7325158537,"v":321134.467342995,"t":1704301200}
+{"o":0.7325158537,"h":0.7403624667,"l":0.716212012,"c":0.7248401593,"v":297000.6850885449,"t":1704304800}
+{"o":0.7248401593,"h":0.7393236326,"l":0.7227868699,"c":0.7293264286,"v":257654.1615360813,"t":1704308400}
+{"o":0.7293264286,"h":0.7466730334,"l":0.7281042571,"c":0.7452985005,"v":228927.486854014,"t":1704312000}
+{"o":0.7452985005,"h":0.7520954141,"l":0.7393549739,"c":0.7507255911,"v":275678.5067322711,"t":1704315600}
+{"o":0.7507255911,"h":0.7510134251,"l":0.7359500357,"c":0.7399160355,"v":227921.5417574219,"t":1704319200}
+{"o":0.7399160355,"h":0.7411043519,"l":0.7321387669,"c":0.7375791152,"v":238619.9120538178,"t":1704322800}
+{"o":0.7375791152,"h":0.7508321427,"l":0.7354323539,"c":0.7499859426,"v":296984.4075958359,"t":1704326400}
+{"o":0.7499859426,"h":0.7520395859,"l":0.7329629551,"c":0.7370509675,"v":235547.758168173,"t":1704330000}
+{"o":0.7370509675,"h":0.7557095239,"l":0.7345055304,"c":0.7548523247,"v":285239.853825887,"t":1704333600}
+{"o":0.7548523247,"h":0.7630801668,"l":0.7505727201,"c":0.7573594796,"v":350180.1162185509,"t":1704337200}
+{"o":0.7573594796,"h":0.7597475334,"l":0.7514213583,"c":0.7534158289,"v":266053.1527320298,"t":1704340800}
+{"o":0.7534158289,"h":0.7605271231,"l":0.7471552996,"c":0.7580665114,"v":284309.0343585681,"t":1704344400}
+{"o":0.7580665114,"h":0.7599636841,"l":0.7522926324,"c":0.7548446304,"v":187073.4257204872,"t":1704348000}
+{"o":0.7548446304,"h":0.7579746955,"l":0.740341543,"c":0.7407977058,"v":212228.7650032978,"t":1704351600}
+{"o":0.7407977058,"h":0.7435103868,"l":0.7316639223,"c":0.734686574,"v":213106.647209889,"t":1704355200}
+{"o":0.734686574,"h":0.7423771457,"l":0.7344850347,"c":0.7377425753,"v":132694.7881492312,"t":1704358800}
+{"o":0.7377425753,"h":0.7416857457,"l":0.7257011461,"c":0.7362934877,"v":194881.2845442274,"t":1704362400}
+{"o":0.7362934877,"h":0.7405644898,"l":0.731076911,"c":0.737731644,"v":157561.9084956305,"t":1704366000}
+{"o":0.737731644,"h":0.7476258538,"l":0.7352876023,"c":0.7447232385,"v":213915.7467060109,"t":1704369600}
+{"o":0.7447232385,"h":0.7527584482,"l":0.7366036201,"c":0.7487181796,"v":219578.6561888835,"t":1704373200}
+{"o":0.7487181796,"h":0.7655371114,"l":0.7448817748,"c":0.7653301168,"v":261936.4981342299,"t":1704376800}
+{"o":0.7653301168,"h":0.7810202469,"l":0.7611447332,"c":0.7770429277,"v":366692.2034479844,"t":1704380400}
+{"o":0.7770429277,"h":0.7786370324,"l":0.7616875926,"c":0.764198168,"v":317566.6134547209,"t":1704384000}
+{"o":0.764198168,"h":0.7775105039,"l":0.761617118,"c":0.7723045442,"v":265428.246795034,"t":1704387600}
+{"o":0.7723045442,"h":0.7783946356,"l":0.7696329271,"c":0.7766387813,"v":214158.2863468143,"t":1704391200}
+{"o":0.7766387813,"h":0.7990987461,"l":0.7758631579,"c":0.788068242,"v":366300.3722021937,"t":1704394800}
+{"o":0.788068242,"h":0.8095420761,"l":0.788068242,"c":0.7981219029,"v":356732.6451369976,"t":1704398400}
+{"o":0.7981219029,"h":0.8024078417,"l":0.7891458187,"c":0.7913804676,"v":261739.474442673,"t":1704402000}
+{"o":0.7913804676,"h":0.8005754218,"l":0.7840112453,"c":0.7852628012,"v":260814.0690420742,"t":1704405600}
+{"o":0.7852628012,"h":0.7893096559,"l":0.7823121753,"c":0.7857842106,"v":211761.8932725048,"t":1704409200}
+{"o":0.7857842106,"h":0.7896297231,"l":0.7715414582,"c":0.7798419281,"v":265634.4258194939,"t":1704412800}
+{"o":0.7798419281,"h":0.7837034468,"l":0.750121092,"c":0.7573624602,"v":374526.4019634803,"t":1704416400}
+{"o":0.7573624602,"h":0.7666355141,"l":0.7529148677,"c":0.75690959,"v":305506.4487550766,"t":1704420000}
+{"o":0.75690959,"h":0.7631106067,"l":0.7529899018,"c":0.7562252077,"v":197248.6490353604,"t":1704423600}
+{"o":0.7562252077,"h":0.7593176108,"l":0.7497597273,"c":0.7552229623,"v":234022.3617898345,"t":1704427200}
+{"o":0.7552229623,"h":0.7646483202,"l":0.7537895445,"c":0.7595187187,"v":188941.6918573595,"t":1704430800}
+{"o":0.7595187187,"h":0.7621087161,"l":0.7534650572,"c":0.7606414498,"v":148282.1103618559,"t":1704434400}
+{"o":0.7606414498,"h":0.7640914086,"l":0.7571609186,"c":0.7574458165,"v":140711.0397790233,"t":1704438000}
+{"o":0.7574458165,"h":0.7657206243,"l":0.7573097683,"c":0.7597976312,"v":140263.3799598025,"t":1704441600}
+{"o":0.7597976312,"h":0.7711499758,"l":0.759665114,"c":0.7681355692,"v":233934.9175900735,"t":1704445200}
+{"o":0.7681355692,"h":0.7692615804,"l":0.7455116432,"c":0.7478694839,"v":199714.7369017566,"t":1704448800}
+{"o":0.7478694839,"h":0.7540884007,"l":0.7451698282,"c":0.7461780195,"v":207669.1468113727,"t":1704452400}
+{"o":0.7461780195,"h":0.7560023277,"l":0.7403438782,"c":0.7534157997,"v":223972.1945619883,"t":1704456000}
+{"o":0.7534157997,"h":0.7589469515,"l":0.7484673448,"c":0.7548073438,"v":228874.6521656161,"t":1704459600}
+{"o":0.7548073438,"h":0.7574990314,"l":0.7257490551,"c":0.7271278692,"v":476912.6538992805,"t":1704463200}
+{"o":0.7271278692,"h":0.739387272,"l":0.7269130295,"c":0.7333976525,"v":333319.280706624,"t":1704466800}
+{"o":0.7333976525,"h":0.7367411288,"l":0.7203527309,"c":0.7203527309,"v":280965.4456306846,"t":1704470400}
+{"o":0.7203527309,"h":0.7337248276,"l":0.7152673706,"c":0.7325171177,"v":359428.7340040526,"t":1704474000}
+{"o":0.7325171177,"h":0.7362235195,"l":0.727030598,"c":0.7338269281,"v":182339.9279495981,"t":1704477600}
+{"o":0.7338269281,"h":0.7396727389,"l":0.7319255795,"c":0.73387061,"v":190946.7921555078,"t":1704481200}
+{"o":0.73387061,"h":0.7484906699,"l":0.7338381023,"c":0.746157947,"v":199085.8081384244,"t":1704484800}
+{"o":0.746157947,"h":0.746157947,"l":0.7368755364,"c":0.7422753118,"v":192073.1102598723,"t":1704488400}
+{"o":0.7422753118,"h":0.7483179329,"l":0.734759312,"c":0.7428647572,"v":162348.2505871744,"t":1704492000}
+{"o":0.7428647572,"h":0.7519184936,"l":0.7428647572,"c":0.7484579319,"v":195856.5627559235,"t":1704495600}
+{"o":0.7484579319,"h":0.7509858521,"l":0.7380994128,"c":0.7421738727,"v":220663.7634612146,"t":1704499200}
+{"o":0.7421738727,"h":0.7421764294,"l":0.7328505524,"c":0.736782399,"v":150880.2690336104,"t":1704502800}
+{"o":0.736782399,"h":0.7423772713,"l":0.734449527,"c":0.7399122067,"v":164969.9422252782,"t":1704506400}
+{"o":0.7399122067,"h":0.7443831039,"l":0.7357501926,"c":0.7389480597,"v":133191.3603317935,"t":1704510000}
+{"o":0.7389480597,"h":0.7407117407,"l":0.7214274583,"c":0.728247575,"v":246389.0372283916,"t":1704513600}
+{"o":0.728247575,"h":0.7297125038,"l":0.6960923935,"c":0.7079124762,"v":377390.0313904199,"t":1704517200}
+{"o":0.7079124762,"h":0.7079124762,"l":0.6861688714,"c":0.6896878017,"v":411004.4495768404,"t":1704520800}
+{"o":0.6896878017,"h":0.7093918983,"l":0.6891795771,"c":0.7075637636,"v":284353.8212420286,"t":1704524400}
+{"o":0.7075637636,"h":0.7132639416,"l":0.7021109218,"c":0.7132639416,"v":179517.6703816023,"t":1704528000}
+{"o":0.7132639416,"h":0.7164301682,"l":0.709116504,"c":0.7112888392,"v":139255.4355081603,"t":1704531600}
+{"o":0.7112888392,"h":0.7135124289,"l":0.7071832973,"c":0.7091156827,"v":157282.2073078979,"t":1704535200}
+{"o":0.7091156827,"h":0.7109371217,"l":0.704304207,"c":0.7073013543,"v":147183.5695638482,"t":1704538800}
+{"o":0.7073013543,"h":0.712449126,"l":0.6987577055,"c":0.7012713894,"v":168938.4523720075,"t":1704542400}
+{"o":0.7012713894,"h":0.7090102539,"l":0.695720962,"c":0.7066486716,"v":243498.0603617018,"t":1704546000}
+{"o":0.7066486716,"h":0.7221803127,"l":0.7064077014,"c":0.7186444704,"v":227012.9941633013,"t":1704549600}
+{"o":0.7186444704,"h":0.7204203413,"l":0.710167397,"c":0.7129508362,"v":210258.2300540483,"t":1704553200}
+{"o":0.7129508362,"h":0.7198589905,"l":0.7110785471,"c":0.7166503148,"v":193709.8183010981,"t":1704556800}
+{"o":0.7166503148,"h":0.7307093806,"l":0.7134937011,"c":0.7252701252,"v":250731.7234385096,"t":1704560400}
+{"o":0.7252701252,"h":0.7283865793,"l":0.7201792362,"c":0.7213685684,"v":206179.6757098363,"t":1704564000}
+{"o":0.7213685684,"h":0.7213700034,"l":0.7076488977,"c":0.7122684218,"v":186991.0878469225,"t":1704567600}
+{"o":0.7122684218,"h":0.7163240745,"l":0.7045486851,"c":0.7070364044,"v":176528.6144088551,"t":1704571200}
+{"o":0.7070364044,"h":0.7087012377,"l":0.6985449791,"c":0.7078672691,"v":234323.2717221032,"t":1704574800}
+{"o":0.7078672691,"h":0.70842557,"l":0.6963695136,"c":0.6988869862,"v":180199.1830062351,"t":1704578400}
+{"o":0.6988869862,"h":0.7031528305,"l":0.6909337676,"c":0.7019987699,"v":200245.0781063316,"t":1704582000}
+{"o":0.7019987699,"h":0.72070652,"l":0.7003519157,"c":0.7155860371,"v":187447.1411854788,"t":1704585600}
+{"o":0.7155860371,"h":0.7166411438,"l":0.7047082194,"c":0.7052476204,"v":154483.9739528766,"t":1704589200}
+{"o":0.7052476204,"h":0.7115384466,"l":0.6872144391,"c":0.6916822413,"v":238493.1953153729,"t":1704592800}
+{"o":0.6916822413,"h":0.6998947834,"l":0.6907242814,"c":0.6954989316,"v":143489.7213993738,"t":1704596400}
+{"o":0.6954989316,"h":0.708916589,"l":0.6951890077,"c":0.7064729941,"v":143642.2310630037,"t":1704600000}
+{"o":0.7064729941,"h":0.7145230059,"l":0.7013629491,"c":0.7036573079,"v":144696.6101989288,"t":1704603600}
+{"o":0.7036573079,"h":0.712654572,"l":0.7017386619,"c":0.7091641635,"v":127288.2357474282,"t":1704607200}
+{"o":0.7091641635,"h":0.7139715953,"l":0.7058362579,"c":0.7134302776,"v":123383.7432409597,"t":1704610800}
+{"o":0.7134302776,"h":0.7161622265,"l":0.7020113878,"c":0.7037940146,"v":153897.2876334034,"t":1704614400}
+{"o":0.7037940146,"h":0.7064877906,"l":0.69646175,"c":0.6981258788,"v":151486.5922690061,"t":1704618000}
+{"o":0.6981258788,"h":0.7051069365,"l":0.6974172446,"c":0.7037384506,"v":142445.7282386937,"t":1704621600}
+{"o":0.7037384506,"h":0.7117075447,"l":0.7017820925,"c":0.7080289245,"v":140637.8426562028,"t":1704625200}
+{"o":0.7080289245,"h":0.7117287917,"l":0.7015584273,"c":0.7105868709,"v":143403.7996642864,"t":1704628800}
+{"o":0.7105868709,"h":0.7220376807,"l":0.7101054261,"c":0.7205778016,"v":186752.9783615729,"t":1704632400}
+{"o":0.7205778016,"h":0.7243640514,"l":0.7143631704,"c":0.719023276,"v":184434.5666530548,"t":1704636000}
+{"o":0.719023276,"h":0.719705286,"l":0.7006447721,"c":0.704293788,"v":198276.3078554176,"t":1704639600}
+{"o":0.704293788,"h":0.7100300228,"l":0.6975711076,"c":0.6997480044,"v":195023.6610350735,"t":1704643200}
+{"o":0.6997480044,"h":0.7086394302,"l":0.6972425282,"c":0.7061964665,"v":183482.6921099896,"t":1704646800}
+{"o":0.7061964665,"h":0.7112343029,"l":0.7049874838,"c":0.707657325,"v":123054.9114271633,"t":1704650400}
+{"o":0.707657325,"h":0.7106362588,"l":0.7033788751,"c":0.7092172228,"v":108539.8498332395,"t":1704654000}
+{"o":0.7092172228,"h":0.7130663529,"l":0.7029269733,"c":0.7029683289,"v":136479.6559992368,"t":1704657600}
+{"o":0.7029683289,"h":0.7066278489,"l":0.6902172084,"c":0.6951811206,"v":178750.1683766787,"t":1704661200}
+{"o":0.6951811206,"h":0.6954929939,"l":0.6594608214,"c":0.6680634608,"v":429048.6323131553,"t":1704664800}
+{"o":0.6680634608,"h":0.6767088481,"l":0.6491120785,"c":0.6692690284,"v":405477.7994130467,"t":1704668400}
+{"o":0.6692690284,"h":0.6727434864,"l":0.6586409138,"c":0.6617726989,"v":326206.9470934157,"t":1704672000}
+{"o":0.6617726989,"h":0.6779875961,"l":0.6606420629,"c":0.6752668066,"v":284101.4880703029,"t":1704675600}
+{"o":0.6752668066,"h":0.6768323513,"l":0.6543944784,"c":0.6579652282,"v":340631.4262456308,"t":1704679200}
+{"o":0.6579652282,"h":0.6610295362,"l":0.6371593804,"c":0.6523882249,"v":465722.1663397996,"t":1704682800}
+{"o":0.6523882249,"h":0.6682785161,"l":0.6495693502,"c":0.6668000343,"v":218520.5714056729,"t":1704686400}
+{"o":0.6668000343,"h":0.6708668108,"l":0.6493437099,"c":0.6681807412,"v":204220.4272154213,"t":1704690000}
+{"o":0.6681807412,"h":0.6775320871,"l":0.6641105522,"c":0.6678955126,"v":177496.1137390724,"t":1704693600}
+{"o":0.6678955126,"h":0.6785810065,"l":0.6649363395,"c":0.6711627016,"v":152244.8362631041,"t":1704697200}
+{"o":0.6711627016,"h":0.6813078764,"l":0.6704012083,"c":0.6742488653,"v":263129.5912945183,"t":1704700800}
+{"o":0.6742488653,"h":0.6778851742,"l":0.6628694715,"c":0.6684168727,"v":141032.5759995816,"t":1704704400}
+{"o":0.6684168727,"h":0.6812501869,"l":0.6661356471,"c":0.6790778682,"v":148475.3972714533,"t":1704708000}
+{"o":0.6790778682,"h":0.6898600735,"l":0.6752820968,"c":0.6898600735,"v":158187.4253755412,"t":1704711600}
+{"o":0.6898600735,"h":0.70702653,"l":0.6824583773,"c":0.7048892343,"v":346550.0363450734,"t":1704715200}
+{"o":0.7048892343,"h":0.7120090618,"l":0.6996171901,"c":0.7029514108,"v":273478.5151828385,"t":1704718800}
+{"o":0.7029514108,"h":0.7326521539,"l":0.7001240553,"c":0.705476999,"v":284611.7160373572,"t":1704722400}
+{"o":0.705476999,"h":0.7121772523,"l":0.701494948,"c":0.7091572617,"v":353547.4634805363,"t":1704726000}
+{"o":0.7091572617,"h":0.7169353773,"l":0.7020966696,"c":0.7115577826,"v":230605.2282705832,"t":1704729600}
+{"o":0.7115577826,"h":0.7250167931,"l":0.7038689491,"c":0.713437272,"v":384395.6716308403,"t":1704733200}
+{"o":0.713437272,"h":0.741085058,"l":0.700233183,"c":0.7362722379,"v":448177.2160962047,"t":1704736800}
+{"o":0.7362722379,"h":0.7484806363,"l":0.7315703134,"c":0.7438076362,"v":456084.2694594312,"t":1704740400}
+{"o":0.7438076362,"h":0.7453441288,"l":0.7246781732,"c":0.7256028675,"v":339654.5941715811,"t":1704744000}
+{"o":0.7256028675,"h":0.7349269047,"l":0.7222187788,"c":0.7246582348,"v":207813.2641226238,"t":1704747600}
+{"o":0.7246582348,"h":0.7342169734,"l":0.7226803567,"c":0.7339684763,"v":190427.3200711153,"t":1704751200}
+{"o":0.7339684763,"h":0.7379608482,"l":0.7282441301,"c":0.7330329793,"v":245766.7967981856,"t":1704754800}
+{"o":0.7330329793,"h":0.738744322,"l":0.7104404941,"c":0.7293938855,"v":337072.4862101643,"t":1704758400}
+{"o":0.7293938855,"h":0.7335324638,"l":0.7222906185,"c":0.7266244841,"v":206985.389765796,"t":1704762000}
+{"o":0.7266244841,"h":0.7434375826,"l":0.7233102481,"c":0.7382932209,"v":198815.2635919527,"t":1704765600}
+{"o":0.7382932209,"h":0.7470515744,"l":0.7329005367,"c":0.7470515744,"v":196971.5381714365,"t":1704769200}
+{"o":0.7470515744,"h":0.7767987304,"l":0.7332200176,"c":0.7742812058,"v":415580.8087714592,"t":1704772800}
+{"o":0.7742812058,"h":0.7766684341,"l":0.7597871742,"c":0.7645785167,"v":306495.7245592454,"t":1704776400}
+{"o":0.7645785167,"h":0.7691993394,"l":0.7576479575,"c":0.7612732361,"v":207085.499043688,"t":1704780000}
+{"o":0.7612732361,"h":0.7653467196,"l":0.7546673709,"c":0.7631141794,"v":198080.9077782318,"t":1704783600}
+{"o":0.7631141794,"h":0.769265349,"l":0.7537953267,"c":0.7555535869,"v":242268.8900542862,"t":1704787200}
+{"o":0.7555535869,"h":0.7610187387,"l":0.7457719814,"c":0.750337988,"v":291410.6885482527,"t":1704790800}
+{"o":0.750337988,"h":0.7580972394,"l":0.7472846164,"c":0.752413105,"v":164505.6514555939,"t":1704794400}
+{"o":0.752413105,"h":0.765296454,"l":0.7517873924,"c":0.7627167339,"v":182267.7088757806,"t":1704798000}
+{"o":0.7627167339,"h":0.7700740813,"l":0.7395157103,"c":0.7404294849,"v":330520.0425142031,"t":1704801600}
+{"o":0.7404294849,"h":0.7584473474,"l":0.7384368441,"c":0.755682839,"v":371746.4469608698,"t":1704805200}
+{"o":0.755682839,"h":0.7630961582,"l":0.7424741678,"c":0.7440106898,"v":344022.5452532322,"t":1704808800}
+{"o":0.7440106898,"h":0.7525014082,"l":0.7387865809,"c":0.7474669962,"v":309117.4514211041,"t":1704812400}
+{"o":0.7474669962,"h":0.7604901018,"l":0.7445408835,"c":0.7550116581,"v":243225.0724375398,"t":1704816000}
+{"o":0.7550116581,"h":0.7581205739,"l":0.7447865025,"c":0.7480882007,"v":262099.0372951231,"t":1704819600}
+{"o":0.7480882007,"h":0.7518489649,"l":0.7439712369,"c":0.7477556171,"v":307131.5047184427,"t":1704823200}
+{"o":0.7477556171,"h":0.7495805942,"l":0.7363487226,"c":0.7424205653,"v":215072.7749353289,"t":1704826800}
+{"o":0.7424205653,"h":0.7437422893,"l":0.7230008244,"c":0.7252817863,"v":246260.237314805,"t":1704830400}
+{"o":0.7252817863,"h":0.7615869101,"l":0.7169875596,"c":0.7210183714,"v":773342.2685030972,"t":1704834000}
+{"o":0.7210183714,"h":0.7473687844,"l":0.7180886057,"c":0.7443441611,"v":434687.7665642254,"t":1704837600}
+{"o":0.7443441611,"h":0.745190792,"l":0.7297774108,"c":0.7433506338,"v":250353.2808630058,"t":1704841200}
+{"o":0.7433506338,"h":0.7494801458,"l":0.7334538078,"c":0.7344534177,"v":315424.8056458071,"t":1704844800}
+{"o":0.7344534177,"h":0.7417854798,"l":0.7300900215,"c":0.7414941181,"v":215605.9599418592,"t":1704848400}
+{"o":0.7414941181,"h":0.7473438776,"l":0.7375644067,"c":0.7398260409,"v":181919.2333941503,"t":1704852000}
+{"o":0.7398260409,"h":0.7474155983,"l":0.7387903636,"c":0.7457332649,"v":167684.2911417894,"t":1704855600}
+{"o":0.7457332649,"h":0.7508102471,"l":0.7381111298,"c":0.7394595566,"v":206442.5824556748,"t":1704859200}
+{"o":0.7394595566,"h":0.7444958663,"l":0.7389321047,"c":0.743444793,"v":143298.2559213714,"t":1704862800}
+{"o":0.743444793,"h":0.7438656653,"l":0.7342302919,"c":0.7396642501,"v":121773.5146760606,"t":1704866400}
+{"o":0.7396642501,"h":0.7406594989,"l":0.7341516091,"c":0.7346777751,"v":105065.5194944705,"t":1704870000}
+{"o":0.7346777751,"h":0.7354471045,"l":0.7214276087,"c":0.7245427974,"v":174336.0941596672,"t":1704873600}
+{"o":0.7245427974,"h":0.7307623784,"l":0.7199814354,"c":0.7265308778,"v":161361.8833917323,"t":1704877200}
+{"o":0.7265308778,"h":0.7352476308,"l":0.7253999913,"c":0.7296711125,"v":139059.4345879854,"t":1704880800}
+{"o":0.7296711125,"h":0.7323408474,"l":0.7237520913,"c":0.7283144286,"v":168258.7720519966,"t":1704884400}
+{"o":0.7283144286,"h":0.7309346058,"l":0.6923770529,"c":0.7004983233,"v":375339.3001669014,"t":1704888000}
+{"o":0.7004983233,"h":0.7116627238,"l":0.6946589693,"c":0.7017932107,"v":283556.0304931697,"t":1704891600}
+{"o":0.7017932107,"h":0.7057448937,"l":0.6912305741,"c":0.6928228719,"v":262582.3676289432,"t":1704895200}
+{"o":0.6928228719,"h":0.7106917486,"l":0.6895482351,"c":0.7089466181,"v":331838.3603441585,"t":1704898800}
+{"o":0.7089466181,"h":0.7113204717,"l":0.7038822746,"c":0.7074407209,"v":230236.7520136945,"t":1704902400}
+{"o":0.7074407209,"h":0.7245254921,"l":0.7039387844,"c":0.724458186,"v":207097.0074640014,"t":1704906000}
+{"o":0.724458186,"h":0.7350270369,"l":0.7231741953,"c":0.73268962,"v":281298.8065309688,"t":1704909600}
+{"o":0.73268962,"h":0.7347833546,"l":0.7121989403,"c":0.7207780848,"v":306479.1237963595,"t":1704913200}
+{"o":0.7207780848,"h":0.7246845411,"l":0.7019534548,"c":0.72277915,"v":482997.5282125564,"t":1704916800}
+{"o":0.72277915,"h":0.7623533285,"l":0.7154247455,"c":0.760230673,"v":621183.8671475408,"t":1704920400}
+{"o":0.760230673,"h":0.7788402086,"l":0.7508666274,"c":0.7727951324,"v":1055182.605660626,"t":1704924000}
+{"o":0.7727951324,"h":0.7881246334,"l":0.7622398797,"c":0.7638653999,"v":694687.0758107714,"t":1704927600}
+{"o":0.7638653999,"h":0.7646190425,"l":0.7459065185,"c":0.7524734499,"v":493325.2379359941,"t":1704931200}
+{"o":0.7524734499,"h":0.7569491564,"l":0.7430555774,"c":0.7436302551,"v":306930.9597452058,"t":1704934800}
+{"o":0.7436302551,"h":0.7511477083,"l":0.7428076822,"c":0.7495449492,"v":226301.6131538069,"t":1704938400}
+{"o":0.7495449492,"h":0.7515738769,"l":0.7432891455,"c":0.7491029706,"v":246467.4369100099,"t":1704942000}
+{"o":0.7491029706,"h":0.7594818325,"l":0.7468929032,"c":0.7564070148,"v":227378.4767697062,"t":1704945600}
+{"o":0.7564070148,"h":0.7565308792,"l":0.7420542766,"c":0.7468713808,"v":277082.1318662068,"t":1704949200}
+{"o":0.7468713808,"h":0.7477153628,"l":0.7340926034,"c":0.7414818265,"v":191345.0772441435,"t":1704952800}
+{"o":0.7414818265,"h":0.7520802969,"l":0.7414818265,"c":0.7465209259,"v":158379.905288703,"t":1704956400}
+{"o":0.7465209259,"h":0.7534228147,"l":0.7454337684,"c":0.7526952125,"v":223160.9877127569,"t":1704960000}
+{"o":0.7526952125,"h":0.7563494448,"l":0.7483432004,"c":0.7524558421,"v":161374.0319445754,"t":1704963600}
+{"o":0.7524558421,"h":0.7796656816,"l":0.7521401403,"c":0.7759817284,"v":238592.883686482,"t":1704967200}
+{"o":0.7759817284,"h":0.7820860842,"l":0.7707788918,"c":0.781025723,"v":253660.944846673,"t":1704970800}
+{"o":0.781025723,"h":0.8039933091,"l":0.7777058134,"c":0.7995127217,"v":335849.6547475508,"t":1704974400}
+{"o":0.7995127217,"h":0.7999362748,"l":0.7779499755,"c":0.7912836007,"v":564314.2383882781,"t":1704978000}
+{"o":0.7912836007,"h":0.8022823234,"l":0.7797499617,"c":0.7900512003,"v":557364.0901524407,"t":1704981600}
+{"o":0.7900512003,"h":0.7916121624,"l":0.7501416024,"c":0.7559173133,"v":659584.5902885196,"t":1704985200}
+{"o":0.7559173133,"h":0.7602633877,"l":0.7320730228,"c":0.7437639724,"v":579088.3275317077,"t":1704988800}
+{"o":0.7437639724,"h":0.7553647542,"l":0.7376939591,"c":0.7541041702,"v":301662.3788571171,"t":1704992400}
+{"o":0.7541041702,"h":0.7563989536,"l":0.747780561,"c":0.7538031756,"v":225207.3090633063,"t":1704996000}
+{"o":0.7538031756,"h":0.7596785323,"l":0.7477640758,"c":0.7588377654,"v":260866.9370357933,"t":1704999600}
+{"o":0.7588377654,"h":0.7659092389,"l":0.7467412441,"c":0.7488033308,"v":274965.0963542477,"t":1705003200}
+{"o":0.7488033308,"h":0.7542159195,"l":0.7453157943,"c":0.7467354119,"v":196062.7272920124,"t":1705006800}
+{"o":0.7467354119,"h":0.75082985,"l":0.7411995626,"c":0.7507572615,"v":186202.1582180762,"t":1705010400}
+{"o":0.7507572615,"h":0.7540851888,"l":0.7457126632,"c":0.747563245,"v":169069.0474345015,"t":1705014000}
+{"o":0.747563245,"h":0.7507538367,"l":0.7415279704,"c":0.7463899654,"v":246596.3957005229,"t":1705017600}
+{"o":0.7463899654,"h":0.7477961379,"l":0.7301001017,"c":0.7390118805,"v":240372.9674641587,"t":1705021200}
+{"o":0.7390118805,"h":0.7445463441,"l":0.735553699,"c":0.7427024709,"v":186293.4759935418,"t":1705024800}
+{"o":0.7427024709,"h":0.7427624306,"l":0.7320950461,"c":0.7323191085,"v":174163.4241158349,"t":1705028400}
+{"o":0.7323191085,"h":0.7385462539,"l":0.7311864032,"c":0.7321945264,"v":207637.2432914059,"t":1705032000}
+{"o":0.7321945264,"h":0.7454658608,"l":0.7315599352,"c":0.7446668886,"v":163756.3915654511,"t":1705035600}
+{"o":0.7446668886,"h":0.7514181966,"l":0.7414596353,"c":0.7414596353,"v":146238.5405222375,"t":1705039200}
+{"o":0.7414596353,"h":0.7430088587,"l":0.7354728771,"c":0.7396540489,"v":129210.7340192786,"t":1705042800}
+{"o":0.7396540489,"h":0.7401592084,"l":0.7316824881,"c":0.7367348795,"v":157049.6324140699,"t":1705046400}
+{"o":0.7367348795,"h":0.7396666448,"l":0.7308956454,"c":0.7357109345,"v":140791.9011794323,"t":1705050000}
+{"o":0.7357109345,"h":0.738708035,"l":0.7323494249,"c":0.7350767975,"v":130847.7305824677,"t":1705053600}
+{"o":0.7350767975,"h":0.7421326383,"l":0.7339946539,"c":0.7354072509,"v":147650.3533597103,"t":1705057200}
+{"o":0.7354072509,"h":0.7428157133,"l":0.7249686103,"c":0.7303472559,"v":223223.9901412409,"t":1705060800}
+{"o":0.7303472559,"h":0.7383356368,"l":0.7287711156,"c":0.7341606967,"v":207129.3491575439,"t":1705064400}
+{"o":0.7341606967,"h":0.7403794273,"l":0.7305658996,"c":0.7365269363,"v":246177.5182028663,"t":1705068000}
+{"o":0.7365269363,"h":0.7370425106,"l":0.7117527798,"c":0.7135764731,"v":412282.52613902,"t":1705071600}
+{"o":0.7135764731,"h":0.7233717874,"l":0.6982714987,"c":0.7094596693,"v":406194.1095482374,"t":1705075200}
+{"o":0.7094596693,"h":0.7159903117,"l":0.6912867999,"c":0.7127429117,"v":434729.1092167257,"t":1705078800}
+{"o":0.7127429117,"h":0.7207350601,"l":0.7047292847,"c":0.7114425529,"v":297893.2472809727,"t":1705082400}
+{"o":0.7114425529,"h":0.7156131306,"l":0.7070699448,"c":0.7112560934,"v":205743.7148170071,"t":1705086000}
+{"o":0.7112560934,"h":0.7167650779,"l":0.7099368931,"c":0.7123155608,"v":273841.0037806372,"t":1705089600}
+{"o":0.7123155608,"h":0.7145249289,"l":0.6842213555,"c":0.6942610363,"v":356265.5421886388,"t":1705093200}
+{"o":0.6942610363,"h":0.6949392564,"l":0.6532906922,"c":0.6734446499,"v":710191.8707423494,"t":1705096800}
+{"o":0.6734446499,"h":0.6869852295,"l":0.6721825815,"c":0.6866092687,"v":365418.907750226,"t":1705100400}
+{"o":0.6866092687,"h":0.6923370433,"l":0.6779541636,"c":0.6792053193,"v":251021.2314857946,"t":1705104000}
+{"o":0.6792053193,"h":0.6851235115,"l":0.6653045416,"c":0.6806533295,"v":353578.6288385252,"t":1705107600}
+{"o":0.6806533295,"h":0.68782589,"l":0.6776785444,"c":0.6810227328,"v":268683.6044774349,"t":1705111200}
+{"o":0.6810227328,"h":0.6829015997,"l":0.6753017836,"c":0.6797021741,"v":223933.5138435836,"t":1705114800}
+{"o":0.6797021741,"h":0.6864624225,"l":0.6777920874,"c":0.6850101747,"v":165604.177828534,"t":1705118400}
+{"o":0.6850101747,"h":0.6926737158,"l":0.6829573014,"c":0.6920025302,"v":133077.0203036484,"t":1705122000}
+{"o":0.6920025302,"h":0.6965778138,"l":0.69046979,"c":0.6944890383,"v":124240.1684107321,"t":1705125600}
+{"o":0.6944890383,"h":0.6978481036,"l":0.6919776718,"c":0.6928106427,"v":135083.5040569037,"t":1705129200}
+{"o":0.6928106427,"h":0.6976741362,"l":0.6925344983,"c":0.6955020632,"v":126307.1842080527,"t":1705132800}
+{"o":0.6955020632,"h":0.6964107876,"l":0.6893868769,"c":0.6923124421,"v":128812.2937367184,"t":1705136400}
+{"o":0.6923124421,"h":0.6929572779,"l":0.6848104208,"c":0.6857359509,"v":153034.1742444193,"t":1705140000}
+{"o":0.6857359509,"h":0.6907335523,"l":0.6842932253,"c":0.6899850417,"v":128178.4037483702,"t":1705143600}
+{"o":0.6899850417,"h":0.6926398672,"l":0.6860317931,"c":0.6909281108,"v":125757.4129453734,"t":1705147200}
+{"o":0.6909281108,"h":0.6937623149,"l":0.6876830633,"c":0.6898579704,"v":179938.3559737469,"t":1705150800}
+{"o":0.6898579704,"h":0.6904811323,"l":0.681869649,"c":0.6866915395,"v":197937.6405397887,"t":1705154400}
+{"o":0.6866915395,"h":0.6980595539,"l":0.6863842875,"c":0.695232592,"v":256189.2758529134,"t":1705158000}
+{"o":0.695232592,"h":0.6960850648,"l":0.6884846387,"c":0.6897235917,"v":258528.2385934159,"t":1705161600}
+{"o":0.6897235917,"h":0.6963529124,"l":0.6855588667,"c":0.6946704691,"v":290587.4495057967,"t":1705165200}
+{"o":0.6946704691,"h":0.6986201306,"l":0.6904534438,"c":0.6975389416,"v":258829.3287955426,"t":1705168800}
+{"o":0.6975389416,"h":0.7152162572,"l":0.6973794024,"c":0.7097051061,"v":329845.3008639088,"t":1705172400}
+{"o":0.7097051061,"h":0.724547198,"l":0.7084587221,"c":0.7235690568,"v":338997.1559040924,"t":1705176000}
+{"o":0.7235690568,"h":0.7256286826,"l":0.7161225421,"c":0.7218754159,"v":280205.2732410754,"t":1705179600}
+{"o":0.7218754159,"h":0.7235051714,"l":0.7117829702,"c":0.719819321,"v":255081.0832074388,"t":1705183200}
+{"o":0.719819321,"h":0.7217552701,"l":0.713663421,"c":0.7171467022,"v":262439.3716054021,"t":1705186800}
+{"o":0.7171467022,"h":0.7190605952,"l":0.7047815742,"c":0.7067196898,"v":265904.715175876,"t":1705190400}
+{"o":0.7067196898,"h":0.718914282,"l":0.7065063332,"c":0.7179985398,"v":229869.0090577342,"t":1705194000}
+{"o":0.7179985398,"h":0.7219151918,"l":0.708272257,"c":0.7158401599,"v":203022.9013286576,"t":1705197600}
+{"o":0.7158401599,"h":0.7249209205,"l":0.7116784645,"c":0.7245343018,"v":188660.0016854664,"t":1705201200}
+{"o":0.7245343018,"h":0.7252336513,"l":0.7183355438,"c":0.7201018517,"v":256014.0201115119,"t":1705204800}
+{"o":0.7201018517,"h":0.7354443602,"l":0.7194934175,"c":0.7296149369,"v":229149.7132205906,"t":1705208400}
+{"o":0.7296149369,"h":0.7388282332,"l":0.7284208252,"c":0.7324198086,"v":215478.5184085516,"t":1705212000}
+{"o":0.7324198086,"h":0.735190238,"l":0.7284871369,"c":0.7349020228,"v":192985.722209316,"t":1705215600}
+{"o":0.7349020228,"h":0.7373054776,"l":0.7281652767,"c":0.7302806972,"v":164813.2006799378,"t":1705219200}
+{"o":0.7302806972,"h":0.7343524488,"l":0.7257602873,"c":0.7324281321,"v":130744.2347413943,"t":1705222800}
+{"o":0.7324281321,"h":0.7328345002,"l":0.7262097527,"c":0.7276557834,"v":164763.5668740669,"t":1705226400}
+{"o":0.7276557834,"h":0.7278764237,"l":0.7225632283,"c":0.723938041,"v":190866.4581017841,"t":1705230000}
+{"o":0.723938041,"h":0.7276687696,"l":0.7205704086,"c":0.7209215066,"v":165041.9124184922,"t":1705233600}
+{"o":0.7209215066,"h":0.7317098243,"l":0.7193434576,"c":0.7310331054,"v":196170.4596705541,"t":1705237200}
+{"o":0.7310331054,"h":0.7398462504,"l":0.7279877367,"c":0.7335152779,"v":286782.6593840407,"t":1705240800}
+{"o":0.7335152779,"h":0.7562521657,"l":0.7326690568,"c":0.744947288,"v":295477.3369499489,"t":1705244400}
+{"o":0.744947288,"h":0.7670841084,"l":0.7427307368,"c":0.7597311728,"v":477280.2796889291,"t":1705248000}
+{"o":0.7597311728,"h":0.7602192009,"l":0.750777794,"c":0.7525674511,"v":312405.1377466467,"t":1705251600}
+{"o":0.7525674511,"h":0.7563483232,"l":0.7345196441,"c":0.741489466,"v":290092.3100465992,"t":1705255200}
+{"o":0.741489466,"h":0.7438473056,"l":0.7183107496,"c":0.7193806695,"v":321474.2435439668,"t":1705258800}
+{"o":0.7193806695,"h":0.7276342893,"l":0.7135264696,"c":0.7211995066,"v":338004.9646534981,"t":1705262400}
+{"o":0.7211995066,"h":0.7293207825,"l":0.7137769202,"c":0.7278257441,"v":351867.0731927559,"t":1705266000}
+{"o":0.7278257441,"h":0.7310090438,"l":0.7197666019,"c":0.7233726235,"v":286643.5421554682,"t":1705269600}
+{"o":0.7233726235,"h":0.7244720719,"l":0.7015752293,"c":0.7019816537,"v":449183.8763569979,"t":1705273200}
+{"o":0.7019816537,"h":0.7186725227,"l":0.7014857582,"c":0.7159071407,"v":256259.2728144702,"t":1705276800}
+{"o":0.7159071407,"h":0.719867559,"l":0.7130153204,"c":0.7159189066,"v":230263.6055589474,"t":1705280400}
+{"o":0.7159189066,"h":0.7234739526,"l":0.7145939186,"c":0.7234739526,"v":216818.2350029251,"t":1705284000}
+{"o":0.7234739526,"h":0.724972334,"l":0.7156520309,"c":0.7174587632,"v":221584.7699016375,"t":1705287600}
+{"o":0.7174587632,"h":0.720512736,"l":0.7134073738,"c":0.7194973859,"v":199785.1470282491,"t":1705291200}
+{"o":0.7194973859,"h":0.7240208794,"l":0.7146499576,"c":0.7187722798,"v":255865.365033021,"t":1705294800}
+{"o":0.7187722798,"h":0.7207841929,"l":0.7135800046,"c":0.7158808083,"v":211517.6642020034,"t":1705298400}
+{"o":0.7158808083,"h":0.7181392734,"l":0.7103977606,"c":0.7144505169,"v":239164.9023988044,"t":1705302000}
+{"o":0.7144505169,"h":0.7151324154,"l":0.706065047,"c":0.708979108,"v":273791.6502180102,"t":1705305600}
+{"o":0.708979108,"h":0.716654808,"l":0.7060658362,"c":0.7154731165,"v":190578.3098547064,"t":1705309200}
+{"o":0.7154731165,"h":0.717459191,"l":0.7113051589,"c":0.7144091245,"v":189354.3297594401,"t":1705312800}
+{"o":0.7144091245,"h":0.7147782414,"l":0.7098511726,"c":0.7145969131,"v":167997.3985142658,"t":1705316400}
+{"o":0.7145969131,"h":0.7155546351,"l":0.7079367518,"c":0.7107143802,"v":194198.743707687,"t":1705320000}
+{"o":0.7107143802,"h":0.7167031336,"l":0.7080375995,"c":0.7148032907,"v":214006.5373773361,"t":1705323600}
+{"o":0.7148032907,"h":0.7150141473,"l":0.6965123976,"c":0.7007981837,"v":333861.7826060586,"t":1705327200}
+{"o":0.7007981837,"h":0.7062985745,"l":0.6966871993,"c":0.6995805066,"v":286846.7299200902,"t":1705330800}
+{"o":0.6995805066,"h":0.7090848892,"l":0.6981753863,"c":0.706113762,"v":257849.2942300654,"t":1705334400}
+{"o":0.706113762,"h":0.714025289,"l":0.706113762,"c":0.7121688384,"v":199263.4428431595,"t":1705338000}
+{"o":0.7121688384,"h":0.7228568824,"l":0.7120890069,"c":0.714833402,"v":235532.7617437764,"t":1705341600}
+{"o":0.714833402,"h":0.7212898141,"l":0.7137459907,"c":0.7174757979,"v":256870.9544879425,"t":1705345200}
+{"o":0.7174757979,"h":0.7214924868,"l":0.7057756026,"c":0.7122834091,"v":352037.9881338337,"t":1705348800}
+{"o":0.7122834091,"h":0.7126735511,"l":0.7064110661,"c":0.7067915953,"v":263831.9039293667,"t":1705352400}
+{"o":0.7067915953,"h":0.7088236698,"l":0.6974601219,"c":0.7043286796,"v":337516.4271152789,"t":1705356000}
+{"o":0.7043286796,"h":0.7077776377,"l":0.7022889534,"c":0.7058117375,"v":234969.9698978088,"t":1705359600}
+{"o":0.7058117375,"h":0.7110076804,"l":0.7058117375,"c":0.7101760171,"v":228712.8863954792,"t":1705363200}
+{"o":0.7101760171,"h":0.7170091,"l":0.7095228222,"c":0.714103134,"v":242041.8806752651,"t":1705366800}
+{"o":0.714103134,"h":0.7192948075,"l":0.711826911,"c":0.7141545242,"v":192404.2622044625,"t":1705370400}
+{"o":0.7141545242,"h":0.7192725649,"l":0.7135999335,"c":0.7186029943,"v":188529.4501345124,"t":1705374000}
+{"o":0.7186029943,"h":0.7201345716,"l":0.7156394439,"c":0.7156394439,"v":183430.0159459473,"t":1705377600}
+{"o":0.7156394439,"h":0.7209770518,"l":0.7133515104,"c":0.7140435238,"v":167679.8268396711,"t":1705381200}
+{"o":0.7140435238,"h":0.7166211024,"l":0.7128585345,"c":0.7163997991,"v":145467.9832604895,"t":1705384800}
+{"o":0.7163997991,"h":0.7340394717,"l":0.7158331434,"c":0.7306174566,"v":225901.9867951054,"t":1705388400}
+{"o":0.7306174566,"h":0.7346378647,"l":0.7246178427,"c":0.730847348,"v":221358.4857560411,"t":1705392000}
+{"o":0.730847348,"h":0.733826563,"l":0.7268254854,"c":0.7284075848,"v":153098.5044930453,"t":1705395600}
+{"o":0.7284075848,"h":0.7292925938,"l":0.7215458638,"c":0.7242248578,"v":141127.98494298,"t":1705399200}
+{"o":0.7242248578,"h":0.7280791135,"l":0.7203935923,"c":0.7235798596,"v":153379.7495418347,"t":1705402800}
+{"o":0.7235798596,"h":0.7278620353,"l":0.7226355881,"c":0.7263903467,"v":152232.0822774781,"t":1705406400}
+{"o":0.7263903467,"h":0.7268914611,"l":0.7154171479,"c":0.7176701912,"v":211043.5618423093,"t":1705410000}
+{"o":0.7176701912,"h":0.7224538272,"l":0.7043807892,"c":0.7188718488,"v":336073.5928409265,"t":1705413600}
+{"o":0.7188718488,"h":0.7308981702,"l":0.7148751016,"c":0.7279860357,"v":333450.4883991705,"t":1705417200}
+{"o":0.7279860357,"h":0.7317495919,"l":0.7201847713,"c":0.7262638828,"v":265283.0401869827,"t":1705420800}
+{"o":0.7262638828,"h":0.7270103356,"l":0.7215012375,"c":0.7258165536,"v":229903.1117401934,"t":1705424400}
+{"o":0.7258165536,"h":0.7267719679,"l":0.719207401,"c":0.7234358061,"v":220243.2005749346,"t":1705428000}
+{"o":0.7234358061,"h":0.7262283539,"l":0.7210430248,"c":0.724532854,"v":226397.8171103355,"t":1705431600}
+{"o":0.724532854,"h":0.7281748101,"l":0.7234830249,"c":0.726743249,"v":225165.9470469485,"t":1705435200}
+{"o":0.726743249,"h":0.7378259447,"l":0.726743249,"c":0.7362193238,"v":306174.1235088934,"t":1705438800}
+{"o":0.7362193238,"h":0.738459045,"l":0.7328054902,"c":0.7347173076,"v":258197.315825197,"t":1705442400}
+{"o":0.7347173076,"h":0.7359372815,"l":0.729085575,"c":0.7300599563,"v":234501.3292527857,"t":1705446000}
+{"o":0.7300599563,"h":0.7405498685,"l":0.7274538949,"c":0.7376622996,"v":244236.8656766626,"t":1705449600}
+{"o":0.7376622996,"h":0.7529338773,"l":0.735296628,"c":0.7438464347,"v":306914.3270162151,"t":1705453200}
+{"o":0.7438464347,"h":0.75459057,"l":0.7396362359,"c":0.7529159033,"v":266582.3181970254,"t":1705456800}
+{"o":0.7529159033,"h":0.7530258167,"l":0.7449937075,"c":0.7486295875,"v":220622.5471843011,"t":1705460400}
+{"o":0.7486295875,"h":0.7505619186,"l":0.7415097911,"c":0.743806696,"v":184829.4325344001,"t":1705464000}
+{"o":0.743806696,"h":0.7459626607,"l":0.7331507555,"c":0.7336663111,"v":197245.7390737874,"t":1705467600}
+{"o":0.7336663111,"h":0.7397544752,"l":0.7322065989,"c":0.7370750824,"v":152744.1386318362,"t":1705471200}
+{"o":0.7370750824,"h":0.7393339375,"l":0.7269951279,"c":0.7285726517,"v":158986.4874000206,"t":1705474800}
+{"o":0.7285726517,"h":0.7325213401,"l":0.7236107635,"c":0.7317857584,"v":187399.4198323188,"t":1705478400}
+{"o":0.7317857584,"h":0.7439608218,"l":0.7317583225,"c":0.7416542333,"v":191914.7295186746,"t":1705482000}
+{"o":0.7416542333,"h":0.7634115255,"l":0.7400917206,"c":0.7613185492,"v":301218.8964363746,"t":1705485600}
+{"o":0.7613185492,"h":0.7689497263,"l":0.7551796982,"c":0.762605427,"v":299188.923200116,"t":1705489200}
+{"o":0.762605427,"h":0.76542842,"l":0.7527993221,"c":0.7653179128,"v":282960.3862063835,"t":1705492800}
+{"o":0.7653179128,"h":0.767786955,"l":0.7541634429,"c":0.7564678629,"v":257246.291441845,"t":1705496400}
+{"o":0.7564678629,"h":0.7653793279,"l":0.7461676537,"c":0.7569878814,"v":430638.2930517267,"t":1705500000}
+{"o":0.7569878814,"h":0.7639311833,"l":0.7395285888,"c":0.7430913818,"v":458459.0212698111,"t":1705503600}
+{"o":0.7430913818,"h":0.7443126547,"l":0.7328184887,"c":0.738431322,"v":458858.6446029397,"t":1705507200}
+{"o":0.738431322,"h":0.7424915107,"l":0.7284840874,"c":0.740852004,"v":337913.1615604929,"t":1705510800}
+{"o":0.740852004,"h":0.7507350039,"l":0.7341599921,"c":0.7502004664,"v":330118.4626049746,"t":1705514400}
+{"o":0.7502004664,"h":0.7550430782,"l":0.744907272,"c":0.7528936448,"v":451711.1148034146,"t":1705518000}
+{"o":0.7528936448,"h":0.7611026834,"l":0.7499482861,"c":0.7572503761,"v":373567.7484738327,"t":1705521600}
+{"o":0.7572503761,"h":0.7637535047,"l":0.7536905729,"c":0.7620874245,"v":324575.6377273223,"t":1705525200}
+{"o":0.7620874245,"h":0.7630606651,"l":0.7486381438,"c":0.7558562973,"v":370075.3958481178,"t":1705528800}
+{"o":0.7558562973,"h":0.7650622662,"l":0.7496266365,"c":0.7627158169,"v":438535.2602155787,"t":1705532400}
+{"o":0.7627158169,"h":0.7715657003,"l":0.7495452402,"c":0.7547251526,"v":432599.8309725829,"t":1705536000}
+{"o":0.7547251526,"h":0.7567552895,"l":0.7443320348,"c":0.7492331873,"v":304596.310243657,"t":1705539600}
+{"o":0.7492331873,"h":0.7559758523,"l":0.7469354464,"c":0.7543560516,"v":275523.6958552842,"t":1705543200}
+{"o":0.7543560516,"h":0.7551310046,"l":0.7447414341,"c":0.7467452001,"v":270865.6434970211,"t":1705546800}
+{"o":0.7467452001,"h":0.7504190597,"l":0.742404074,"c":0.7471125404,"v":198580.7463388382,"t":1705550400}
+{"o":0.7471125404,"h":0.7534964601,"l":0.7462510873,"c":0.7528480459,"v":191812.6604706699,"t":1705554000}
+{"o":0.7528480459,"h":0.7584088059,"l":0.7512891493,"c":0.75747849,"v":238551.223126385,"t":1705557600}
+{"o":0.75747849,"h":0.7598926165,"l":0.7473540836,"c":0.75337475,"v":386072.4588450277,"t":1705561200}
+{"o":0.75337475,"h":0.7568648131,"l":0.7508225393,"c":0.7525259841,"v":277034.3154001324,"t":1705564800}
+{"o":0.7525259841,"h":0.7547991096,"l":0.7464628061,"c":0.7468327418,"v":235027.1510396404,"t":1705568400}
+{"o":0.7468327418,"h":0.7506517221,"l":0.7355514451,"c":0.7364317277,"v":240710.9016036114,"t":1705572000}
+{"o":0.7364317277,"h":0.7406267009,"l":0.7359772166,"c":0.7401641639,"v":230140.4345944284,"t":1705575600}
+{"o":0.7401641639,"h":0.740215473,"l":0.7320898381,"c":0.7370786601,"v":234143.3693717884,"t":1705579200}
+{"o":0.7370786601,"h":0.7413899455,"l":0.7248490046,"c":0.7379016041,"v":285575.0874206129,"t":1705582800}
+{"o":0.7379016041,"h":0.7426149487,"l":0.7360606878,"c":0.7412858526,"v":264160.8733147121,"t":1705586400}
+{"o":0.7412858526,"h":0.7420505296,"l":0.7336375174,"c":0.7343618728,"v":288456.3601235502,"t":1705590000}
+{"o":0.7343618728,"h":0.7349747557,"l":0.7087431458,"c":0.7151854774,"v":542242.7488601439,"t":1705593600}
+{"o":0.7151854774,"h":0.717583805,"l":0.7049273879,"c":0.7134021046,"v":551025.81998264,"t":1705597200}
+{"o":0.7134021046,"h":0.714691265,"l":0.700028785,"c":0.7085468147,"v":408157.3051158649,"t":1705600800}
+{"o":0.7085468147,"h":0.7110178884,"l":0.6840767716,"c":0.6899467071,"v":478713.000585918,"t":1705604400}
+{"o":0.6899467071,"h":0.7081395611,"l":0.6899463828,"c":0.7014311248,"v":460871.425604921,"t":1705608000}
+{"o":0.7014311248,"h":0.7062675034,"l":0.6978612888,"c":0.7035344236,"v":334422.1016162322,"t":1705611600}
+{"o":0.7035344236,"h":0.7096704511,"l":0.7017663578,"c":0.7077861103,"v":285716.1852153206,"t":1705615200}
+{"o":0.7077861103,"h":0.709405717,"l":0.7019967452,"c":0.7060156722,"v":310586.3493123675,"t":1705618800}
+{"o":0.7060156722,"h":0.7088341658,"l":0.7003672855,"c":0.7040275605,"v":266859.2263837238,"t":1705622400}
+{"o":0.7040275605,"h":0.7044563386,"l":0.6949204106,"c":0.6991218535,"v":245051.7276157309,"t":1705626000}
+{"o":0.6991218535,"h":0.7009301066,"l":0.6910438805,"c":0.6918953552,"v":257430.086156893,"t":1705629600}
+{"o":0.6918953552,"h":0.6971959394,"l":0.684451036,"c":0.6956814015,"v":298587.4472413568,"t":1705633200}
+{"o":0.6956814015,"h":0.7026944053,"l":0.6942742132,"c":0.7015414045,"v":180312.6247846338,"t":1705636800}
+{"o":0.7015414045,"h":0.7058026006,"l":0.698563999,"c":0.7027311132,"v":148620.8064725222,"t":1705640400}
+{"o":0.7027311132,"h":0.7118542009,"l":0.7023386947,"c":0.7111345211,"v":166701.5452946739,"t":1705644000}
+{"o":0.7111345211,"h":0.7132290182,"l":0.7048744346,"c":0.7065129304,"v":148042.4376853477,"t":1705647600}
+{"o":0.7065129304,"h":0.708521172,"l":0.7016731721,"c":0.7071510318,"v":130919.8851382885,"t":1705651200}
+{"o":0.7071510318,"h":0.7108883405,"l":0.703566303,"c":0.7074414116,"v":132704.0148646558,"t":1705654800}
+{"o":0.7074414116,"h":0.7135749742,"l":0.7059017703,"c":0.7107427935,"v":144981.9042749557,"t":1705658400}
+{"o":0.7107427935,"h":0.7120767446,"l":0.7059081755,"c":0.7086417916,"v":156022.3251759838,"t":1705662000}
+{"o":0.7086417916,"h":0.7086664708,"l":0.7025486928,"c":0.7046281701,"v":153325.1079982018,"t":1705665600}
+{"o":0.7046281701,"h":0.7086334978,"l":0.7014252026,"c":0.7042988298,"v":197941.2621978087,"t":1705669200}
+{"o":0.7042988298,"h":0.7050638984,"l":0.6896931884,"c":0.6932008647,"v":372561.5851384535,"t":1705672800}
+{"o":0.6932008647,"h":0.6942092738,"l":0.6790986248,"c":0.6823245533,"v":539371.2803112462,"t":1705676400}
+{"o":0.6823245533,"h":0.6823343586,"l":0.6510582158,"c":0.6603058892,"v":800672.4781538161,"t":1705680000}
+{"o":0.6603058892,"h":0.6833721397,"l":0.6585068327,"c":0.6832856772,"v":517981.533450108,"t":1705683600}
+{"o":0.6832856772,"h":0.7007329344,"l":0.6783393237,"c":0.6963132687,"v":493600.2628598366,"t":1705687200}
+{"o":0.6963132687,"h":0.7074844523,"l":0.6924431563,"c":0.7037582366,"v":359888.9264623327,"t":1705690800}
+{"o":0.7037582366,"h":0.7094322142,"l":0.6938754562,"c":0.6956966549,"v":342157.9172644524,"t":1705694400}
+{"o":0.6956966549,"h":0.7016239538,"l":0.6938388426,"c":0.700097975,"v":292375.768211419,"t":1705698000}
+{"o":0.700097975,"h":0.7016922974,"l":0.6947334628,"c":0.6988563541,"v":269369.4609692342,"t":1705701600}
+{"o":0.6988563541,"h":0.702207562,"l":0.6960540889,"c":0.7001839976,"v":276398.7246517441,"t":1705705200}
+{"o":0.7001839976,"h":0.7001839976,"l":0.6882736816,"c":0.6894661089,"v":282714.3695832418,"t":1705708800}
+{"o":0.6894661089,"h":0.7047510134,"l":0.6884659075,"c":0.7018348214,"v":262811.1461079983,"t":1705712400}
+{"o":0.7018348214,"h":0.7024818516,"l":0.6966332947,"c":0.6996125729,"v":246906.3616782295,"t":1705716000}
+{"o":0.6996125729,"h":0.7011766447,"l":0.6965367793,"c":0.7001124561,"v":261073.0393101471,"t":1705719600}
+{"o":0.7001124561,"h":0.7008703048,"l":0.6959079045,"c":0.6962257466,"v":225153.8277577501,"t":1705723200}
+{"o":0.6962257466,"h":0.6970083613,"l":0.691650981,"c":0.6931280391,"v":213273.447925055,"t":1705726800}
+{"o":0.6931280391,"h":0.695941647,"l":0.6898185419,"c":0.6918222005,"v":209178.0554116735,"t":1705730400}
+{"o":0.6918222005,"h":0.6930248101,"l":0.6868468137,"c":0.6873148479,"v":182819.7484243874,"t":1705734000}
+{"o":0.6873148479,"h":0.6901582827,"l":0.6840795044,"c":0.6866936801,"v":218782.9644658353,"t":1705737600}
+{"o":0.6866936801,"h":0.6892661739,"l":0.6814979267,"c":0.6827564399,"v":208627.3589845124,"t":1705741200}
+{"o":0.6827564399,"h":0.6904834769,"l":0.682719426,"c":0.6875835831,"v":206499.9373299698,"t":1705744800}
+{"o":0.6875835831,"h":0.6900980405,"l":0.6844836806,"c":0.6881197311,"v":215054.5725105488,"t":1705748400}
+{"o":0.6881197311,"h":0.689830244,"l":0.6849098758,"c":0.6872623601,"v":192875.4886699879,"t":1705752000}
+{"o":0.6872623601,"h":0.6898480268,"l":0.6864691063,"c":0.6887540791,"v":216377.4234908221,"t":1705755600}
+{"o":0.6887540791,"h":0.6890213371,"l":0.6809657385,"c":0.6813360709,"v":267018.9958526386,"t":1705759200}
+{"o":0.6813360709,"h":0.6848802262,"l":0.675089519,"c":0.6797793643,"v":295709.7376811836,"t":1705762800}
+{"o":0.6797793643,"h":0.6838795315,"l":0.6789214599,"c":0.681045178,"v":258385.910775969,"t":1705766400}
+{"o":0.681045178,"h":0.6916236666,"l":0.6803562757,"c":0.6889618912,"v":289560.499200432,"t":1705770000}
+{"o":0.6889618912,"h":0.69209784,"l":0.6872819762,"c":0.6894046174,"v":296343.7573700289,"t":1705773600}
+{"o":0.6894046174,"h":0.6919308934,"l":0.6866056564,"c":0.6887469935,"v":235924.3181873297,"t":1705777200}
+{"o":0.6887469935,"h":0.6963025276,"l":0.6863695119,"c":0.6940660551,"v":235772.2654000748,"t":1705780800}
+{"o":0.6940660551,"h":0.6987888756,"l":0.6927932551,"c":0.6928662361,"v":240673.9030869959,"t":1705784400}
+{"o":0.6928662361,"h":0.6978679075,"l":0.6928662361,"c":0.6968652056,"v":240158.124716759,"t":1705788000}
+{"o":0.6968652056,"h":0.6968652056,"l":0.6911195596,"c":0.6946189782,"v":233395.1800626671,"t":1705791600}
+{"o":0.6946189782,"h":0.6955629029,"l":0.6872494611,"c":0.6887928446,"v":307533.8149792759,"t":1705795200}
+{"o":0.6887928446,"h":0.6920723177,"l":0.6878824235,"c":0.6891981357,"v":238625.2997780345,"t":1705798800}
+{"o":0.6891981357,"h":0.6945112761,"l":0.6891981357,"c":0.6936446222,"v":208407.3201634477,"t":1705802400}
+{"o":0.6936446222,"h":0.6976558364,"l":0.6924550222,"c":0.6944780815,"v":211433.5781866615,"t":1705806000}
+{"o":0.6944780815,"h":0.6959418322,"l":0.6907354334,"c":0.6916053707,"v":189790.5068294067,"t":1705809600}
+{"o":0.6916053707,"h":0.692451784,"l":0.6889242553,"c":0.6896791608,"v":185440.390921279,"t":1705813200}
+{"o":0.6896791608,"h":0.6900205292,"l":0.686728596,"c":0.6874749436,"v":184859.5549046485,"t":1705816800}
+{"o":0.6874749436,"h":0.6918792437,"l":0.6867296981,"c":0.6909610898,"v":177106.8190823173,"t":1705820400}
+{"o":0.6909610898,"h":0.6946716708,"l":0.6892801927,"c":0.6918178164,"v":225156.0200987856,"t":1705824000}
+{"o":0.6918178164,"h":0.6980011086,"l":0.6918178164,"c":0.6980011086,"v":188111.8650196293,"t":1705827600}
+{"o":0.6980011086,"h":0.7025054552,"l":0.6953270094,"c":0.6998949166,"v":200854.9519941355,"t":1705831200}
+{"o":0.6998949166,"h":0.7011356594,"l":0.6944827545,"c":0.6969944799,"v":168818.2501440408,"t":1705834800}
+{"o":0.6969944799,"h":0.7003224999,"l":0.6963118919,"c":0.6966692943,"v":175750.985017256,"t":1705838400}
+{"o":0.6966692943,"h":0.6995442904,"l":0.6951235253,"c":0.6992812518,"v":262637.9927901282,"t":1705842000}
+{"o":0.6992812518,"h":0.7008686141,"l":0.6967055613,"c":0.6986712052,"v":198234.8655934791,"t":1705845600}
+{"o":0.6986712052,"h":0.6998699328,"l":0.6885256595,"c":0.6920977619,"v":331839.9507594432,"t":1705849200}
+{"o":0.6920977619,"h":0.692705032,"l":0.6862070708,"c":0.6910080424,"v":257451.4784899899,"t":1705852800}
+{"o":0.6910080424,"h":0.6930326913,"l":0.6892472682,"c":0.6914286461,"v":202281.4045710399,"t":1705856400}
+{"o":0.6914286461,"h":0.6949791179,"l":0.6901265406,"c":0.6936870381,"v":209333.0892822966,"t":1705860000}
+{"o":0.6936870381,"h":0.694190808,"l":0.6900117674,"c":0.6918572107,"v":224018.0946285589,"t":1705863600}
+{"o":0.6918572107,"h":0.6921197764,"l":0.6862251091,"c":0.687242021,"v":254750.6463934039,"t":1705867200}
+{"o":0.687242021,"h":0.6936959476,"l":0.6867213131,"c":0.6927049504,"v":311857.7013357276,"t":1705870800}
+{"o":0.6927049504,"h":0.6935987559,"l":0.683231942,"c":0.6848881422,"v":252289.6717108463,"t":1705874400}
+{"o":0.6848881422,"h":0.6863729709,"l":0.6792494954,"c":0.6816033994,"v":241595.2767148274,"t":1705878000}
+{"o":0.6816033994,"h":0.6875344483,"l":0.6779397179,"c":0.6838973909,"v":241996.2375600052,"t":1705881600}
+{"o":0.6838973909,"h":0.6872852081,"l":0.6730829526,"c":0.6745960011,"v":308799.8277191842,"t":1705885200}
+{"o":0.6745960011,"h":0.6776460103,"l":0.6664600922,"c":0.6682720873,"v":277726.114605101,"t":1705888800}
+{"o":0.6682720873,"h":0.670526714,"l":0.6604455743,"c":0.6678924805,"v":297783.4980060665,"t":1705892400}
+{"o":0.6678924805,"h":0.6690128172,"l":0.6583453436,"c":0.6625685833,"v":228557.2315201907,"t":1705896000}
+{"o":0.6625685833,"h":0.6739088226,"l":0.6596906643,"c":0.6725918865,"v":207967.3050892014,"t":1705899600}
+{"o":0.6725918865,"h":0.674101899,"l":0.6691820019,"c":0.6715028624,"v":152702.9590792782,"t":1705903200}
+{"o":0.6715028624,"h":0.6719807449,"l":0.6649257038,"c":0.666779096,"v":164644.7423824537,"t":1705906800}
+{"o":0.666779096,"h":0.6670237343,"l":0.6542637849,"c":0.6583606132,"v":255014.1382768644,"t":1705910400}
+{"o":0.6583606132,"h":0.6640784606,"l":0.6513052419,"c":0.6537332818,"v":254119.1848497469,"t":1705914000}
+{"o":0.6537332818,"h":0.6590706659,"l":0.6456292833,"c":0.655508748,"v":350972.4405614432,"t":1705917600}
+{"o":0.655508748,"h":0.6642636324,"l":0.6544432765,"c":0.6605478618,"v":223357.5886435605,"t":1705921200}
+{"o":0.6605478618,"h":0.6637235469,"l":0.6545638961,"c":0.6633073963,"v":217907.0302994636,"t":1705924800}
+{"o":0.6633073963,"h":0.6768142319,"l":0.66142993,"c":0.6631002469,"v":279038.7905332151,"t":1705928400}
+{"o":0.6631002469,"h":0.6635412009,"l":0.6469685035,"c":0.6533916372,"v":337080.7408718414,"t":1705932000}
+{"o":0.6533916372,"h":0.6549262252,"l":0.6389295194,"c":0.6519404139,"v":461359.032850143,"t":1705935600}
+{"o":0.6519404139,"h":0.6563900619,"l":0.639278686,"c":0.642814507,"v":368363.686660344,"t":1705939200}
+{"o":0.642814507,"h":0.6529808978,"l":0.6409488886,"c":0.6486702017,"v":341028.9048776141,"t":1705942800}
+{"o":0.6486702017,"h":0.6521366742,"l":0.6331333968,"c":0.6429029898,"v":414220.9612478925,"t":1705946400}
+{"o":0.6429029898,"h":0.6492199364,"l":0.6140151515,"c":0.6257503384,"v":807953.4661790305,"t":1705950000}
+{"o":0.6257503384,"h":0.6510075583,"l":0.6243989631,"c":0.6409280909,"v":466378.4075203339,"t":1705953600}
+{"o":0.6409280909,"h":0.6410327355,"l":0.629050413,"c":0.6324082858,"v":316461.4221930639,"t":1705957200}
+{"o":0.6324082858,"h":0.6369825847,"l":0.6248221098,"c":0.6277576478,"v":318727.798532963,"t":1705960800}
+{"o":0.6277576478,"h":0.6315025227,"l":0.615358136,"c":0.6266144032,"v":326648.1865281239,"t":1705964400}
+{"o":0.6266144032,"h":0.6358917317,"l":0.6238639257,"c":0.6333009997,"v":336944.2653663297,"t":1705968000}
+{"o":0.6333009997,"h":0.6349005051,"l":0.6255981995,"c":0.6300646585,"v":232970.1472077874,"t":1705971600}
+{"o":0.6300646585,"h":0.6394256395,"l":0.6291947724,"c":0.6394256395,"v":217078.3188461552,"t":1705975200}
+{"o":0.6394256395,"h":0.642905772,"l":0.6348509252,"c":0.6369538774,"v":219838.8015526459,"t":1705978800}
+{"o":0.6369538774,"h":0.6430518692,"l":0.6369538774,"c":0.6385696232,"v":213159.1981478234,"t":1705982400}
+{"o":0.6385696232,"h":0.6409606668,"l":0.6367660164,"c":0.6391273503,"v":238880.4487802,"t":1705986000}
+{"o":0.6391273503,"h":0.6391273503,"l":0.6327423442,"c":0.6333276316,"v":206169.271969889,"t":1705989600}
+{"o":0.6333276316,"h":0.6343958529,"l":0.6150247895,"c":0.6190684909,"v":247543.5933952741,"t":1705993200}
+{"o":0.6190684909,"h":0.623883262,"l":0.6034153305,"c":0.605403337,"v":440861.9965481496,"t":1705996800}
+{"o":0.605403337,"h":0.6094105179,"l":0.5588096668,"c":0.6006234729,"v":529510.534860884,"t":1706000400}
+{"o":0.6006234729,"h":0.6110451027,"l":0.59277723,"c":0.5942981107,"v":304212.2221315412,"t":1706004000}
+{"o":0.5942981107,"h":0.6015244308,"l":0.5907175126,"c":0.5993634196,"v":396239.4981164921,"t":1706007600}
+{"o":0.5993634196,"h":0.6074121611,"l":0.5908034936,"c":0.6003201956,"v":390611.3120016439,"t":1706011200}
+{"o":0.6003201956,"h":0.6031219855,"l":0.5916646124,"c":0.5938852379,"v":284035.3716987598,"t":1706014800}
+{"o":0.5938852379,"h":0.6071331086,"l":0.5860217709,"c":0.6061894336,"v":518130.8632453553,"t":1706018400}
+{"o":0.6061894336,"h":0.622667148,"l":0.5937640233,"c":0.6185279008,"v":591443.9809987654,"t":1706022000}
+{"o":0.6185279008,"h":0.6239380898,"l":0.6100256023,"c":0.622210085,"v":381829.7077299063,"t":1706025600}
+{"o":0.622210085,"h":0.6267277703,"l":0.6154235654,"c":0.617196885,"v":417837.2510742793,"t":1706029200}
+{"o":0.617196885,"h":0.6250992963,"l":0.5985750742,"c":0.6082036412,"v":355956.284013403,"t":1706032800}
+{"o":0.6082036412,"h":0.6119110105,"l":0.6047902861,"c":0.6050357035,"v":279506.6841683209,"t":1706036400}
+{"o":0.6050357035,"h":0.6144726482,"l":0.6043269093,"c":0.6081713754,"v":256928.848422213,"t":1706040000}
+{"o":0.6081713754,"h":0.6111035029,"l":0.6013982101,"c":0.6057737577,"v":268691.7072033031,"t":1706043600}
+{"o":0.6057737577,"h":0.6203957574,"l":0.6051957423,"c":0.6185509095,"v":255322.7026593556,"t":1706047200}
+{"o":0.6185509095,"h":0.6338625202,"l":0.6174675119,"c":0.6308810172,"v":333673.3103836084,"t":1706050800}
+{"o":0.6308810172,"h":0.6416862695,"l":0.6253609643,"c":0.6394250156,"v":420160.9387815428,"t":1706054400}
+{"o":0.6394250156,"h":0.6416207965,"l":0.6272722166,"c":0.627693398,"v":282904.9369099195,"t":1706058000}
+{"o":0.627693398,"h":0.6359888439,"l":0.6265840743,"c":0.6314856948,"v":263874.6984074236,"t":1706061600}
+{"o":0.6314856948,"h":0.6325399342,"l":0.6238819522,"c":0.6248442765,"v":387830.7898023695,"t":1706065200}
+{"o":0.6248442765,"h":0.6299175234,"l":0.623305477,"c":0.6255517663,"v":262759.4951553083,"t":1706068800}
+{"o":0.6255517663,"h":0.6352315243,"l":0.6252519813,"c":0.6342686533,"v":236965.5857516947,"t":1706072400}
+{"o":0.6342686533,"h":0.6380944692,"l":0.6276608154,"c":0.637430257,"v":211750.8235362298,"t":1706076000}
+{"o":0.637430257,"h":0.6494063494,"l":0.6350712812,"c":0.6442846085,"v":245781.5030677108,"t":1706079600}
+{"o":0.6442846085,"h":0.6536558475,"l":0.6425535266,"c":0.6477102799,"v":245047.5782654047,"t":1706083200}
+{"o":0.6477102799,"h":0.652197133,"l":0.644482268,"c":0.648634884,"v":227355.8417612196,"t":1706086800}
+{"o":0.648634884,"h":0.6622147921,"l":0.6471903099,"c":0.6568300795,"v":263884.4661462305,"t":1706090400}
+{"o":0.6568300795,"h":0.6580524397,"l":0.6484856738,"c":0.6526416374,"v":204428.175827826,"t":1706094000}
+{"o":0.6526416374,"h":0.6581724646,"l":0.6480568774,"c":0.6481547212,"v":263184.7925965864,"t":1706097600}
+{"o":0.6481547212,"h":0.6502632694,"l":0.640134309,"c":0.6435258626,"v":270839.4556080387,"t":1706101200}
+{"o":0.6435258626,"h":0.6521082372,"l":0.6370482379,"c":0.6429423621,"v":360208.5390298822,"t":1706104800}
+{"o":0.6429423621,"h":0.6537081481,"l":0.6389513422,"c":0.6508520387,"v":295960.4495923689,"t":1706108400}
+{"o":0.6508520387,"h":0.6571921116,"l":0.64566171,"c":0.6565955647,"v":337484.4487795295,"t":1706112000}
+{"o":0.6565955647,"h":0.6567442474,"l":0.6506878443,"c":0.6523212988,"v":277511.4685282062,"t":1706115600}
+{"o":0.6523212988,"h":0.6523212988,"l":0.6404342348,"c":0.6451145733,"v":287963.4430226443,"t":1706119200}
+{"o":0.6451145733,"h":0.6474842479,"l":0.6422004468,"c":0.6464610921,"v":233857.2255425061,"t":1706122800}
+{"o":0.6464610921,"h":0.6537192637,"l":0.6427466235,"c":0.6438541726,"v":320899.2980681771,"t":1706126400}
+{"o":0.6438541726,"h":0.649868584,"l":0.6429402794,"c":0.6472793049,"v":275524.3858058434,"t":1706130000}
+{"o":0.6472793049,"h":0.6574281043,"l":0.6457743796,"c":0.6546891396,"v":262366.2147366134,"t":1706133600}
+{"o":0.6546891396,"h":0.6688472399,"l":0.6539683395,"c":0.6642616843,"v":330304.803970733,"t":1706137200}
+{"o":0.6642616843,"h":0.6703935478,"l":0.6618878181,"c":0.6696464989,"v":331687.8954484567,"t":1706140800}
+{"o":0.6696464989,"h":0.6696562653,"l":0.6563842075,"c":0.6576545857,"v":239692.227639586,"t":1706144400}
+{"o":0.6576545857,"h":0.6636551247,"l":0.6565125621,"c":0.6582892608,"v":224385.9143288191,"t":1706148000}
+{"o":0.6582892608,"h":0.6634593165,"l":0.6566196626,"c":0.6609217737,"v":199461.253998353,"t":1706151600}
+{"o":0.6609217737,"h":0.6630430072,"l":0.6530802386,"c":0.6562374485,"v":237218.567150234,"t":1706155200}
+{"o":0.6562374485,"h":0.6562374485,"l":0.649111911,"c":0.651884047,"v":228625.45140655,"t":1706158800}
+{"o":0.651884047,"h":0.6629617126,"l":0.6508784386,"c":0.6614561551,"v":210833.3120833796,"t":1706162400}
+{"o":0.6614561551,"h":0.6618730292,"l":0.6569788495,"c":0.6597938016,"v":194585.2590898973,"t":1706166000}
+{"o":0.6597938016,"h":0.6615856149,"l":0.65555333,"c":0.6561159486,"v":199831.3126490663,"t":1706169600}
+{"o":0.6561159486,"h":0.6592585564,"l":0.6517136118,"c":0.6522783795,"v":156022.1515487718,"t":1706173200}
+{"o":0.6522783795,"h":0.6589029416,"l":0.6477379574,"c":0.6587502254,"v":177441.326938128,"t":1706176800}
+{"o":0.6587502254,"h":0.6681678409,"l":0.6557867371,"c":0.6655216177,"v":231481.6568994921,"t":1706180400}
+{"o":0.6655216177,"h":0.6683678833,"l":0.6477715076,"c":0.6514742463,"v":251014.3136552079,"t":1706184000}
+{"o":0.6514742463,"h":0.6536078126,"l":0.6469631903,"c":0.6518381254,"v":227272.5553850816,"t":1706187600}
+{"o":0.6518381254,"h":0.6620203811,"l":0.6493513043,"c":0.6595986068,"v":264707.1927832011,"t":1706191200}
+{"o":0.6595986068,"h":0.6596336654,"l":0.6426701992,"c":0.6464004145,"v":362943.5171495305,"t":1706194800}
+{"o":0.6464004145,"h":0.6497427329,"l":0.6409548138,"c":0.6416944156,"v":298159.7315625844,"t":1706198400}
+{"o":0.6416944156,"h":0.6460994709,"l":0.6366763548,"c":0.6438936187,"v":310355.9968481839,"t":1706202000}
+{"o":0.6438936187,"h":0.6559329183,"l":0.6438936187,"c":0.6479242645,"v":344222.0638135574,"t":1706205600}
+{"o":0.6479242645,"h":0.6599670461,"l":0.6464092273,"c":0.6569407417,"v":299028.2381952726,"t":1706209200}
+{"o":0.6569407417,"h":0.6571309877,"l":0.6474674312,"c":0.6509098451,"v":280271.6233206333,"t":1706212800}
+{"o":0.6509098451,"h":0.6544900273,"l":0.6481925285,"c":0.6515825453,"v":297998.4145733067,"t":1706216400}
+{"o":0.6515825453,"h":0.6545289423,"l":0.646750992,"c":0.6527569684,"v":219314.4612004179,"t":1706220000}
+{"o":0.6527569684,"h":0.6551223977,"l":0.6479059591,"c":0.6495181124,"v":224851.5753566938,"t":1706223600}
+{"o":0.6495181124,"h":0.6550616029,"l":0.6450264821,"c":0.650908663,"v":229053.0409519527,"t":1706227200}
+{"o":0.650908663,"h":0.650908663,"l":0.6434649984,"c":0.6463503839,"v":243865.1723902077,"t":1706230800}
+{"o":0.6463503839,"h":0.659574639,"l":0.6457248936,"c":0.6584246878,"v":232788.3867054565,"t":1706234400}
+{"o":0.6584246878,"h":0.6600334532,"l":0.6549478021,"c":0.6578505596,"v":185071.1289614498,"t":1706238000}
+{"o":0.6578505596,"h":0.6617566364,"l":0.6566541168,"c":0.6577503372,"v":186956.5081766846,"t":1706241600}
+{"o":0.6577503372,"h":0.6583963589,"l":0.6543158145,"c":0.6559227663,"v":198907.2304875743,"t":1706245200}
+{"o":0.6559227663,"h":0.6589439719,"l":0.6520418356,"c":0.6531795235,"v":203478.9174491156,"t":1706248800}
+{"o":0.6531795235,"h":0.6545400833,"l":0.6491666145,"c":0.6512532552,"v":245800.2428965379,"t":1706252400}
+{"o":0.6512532552,"h":0.6590794657,"l":0.6512532552,"c":0.6563329082,"v":214901.2731571564,"t":1706256000}
+{"o":0.6563329082,"h":0.6635595144,"l":0.6541700099,"c":0.6548168558,"v":178854.2983952275,"t":1706259600}
+{"o":0.6548168558,"h":0.6787617051,"l":0.6535387132,"c":0.6767306012,"v":258530.0575342709,"t":1706263200}
+{"o":0.6767306012,"h":0.6907961538,"l":0.6767306012,"c":0.6875362037,"v":341291.8071097328,"t":1706266800}
+{"o":0.6875362037,"h":0.6896485531,"l":0.6768175171,"c":0.6784376791,"v":271319.6936317842,"t":1706270400}
+{"o":0.6784376791,"h":0.6834254149,"l":0.6743797852,"c":0.6760869979,"v":219780.9365314799,"t":1706274000}
+{"o":0.6760869979,"h":0.6880956446,"l":0.6756599624,"c":0.6874971451,"v":306024.8129754285,"t":1706277600}
+{"o":0.6874971451,"h":0.692469349,"l":0.6806281067,"c":0.690560047,"v":463402.3542244172,"t":1706281200}
+{"o":0.690560047,"h":0.702746467,"l":0.6895820058,"c":0.6967677585,"v":520444.8469809402,"t":1706284800}
+{"o":0.6967677585,"h":0.6992005741,"l":0.6920524464,"c":0.6975897506,"v":330575.6065240388,"t":1706288400}
+{"o":0.6975897506,"h":0.7010645021,"l":0.6929002179,"c":0.6972314657,"v":289713.2601399751,"t":1706292000}
+{"o":0.6972314657,"h":0.697609283,"l":0.6922503258,"c":0.6950531017,"v":285520.5888439463,"t":1706295600}
+{"o":0.6950531017,"h":0.7010528618,"l":0.6885551482,"c":0.6898981646,"v":320940.7682839211,"t":1706299200}
+{"o":0.6898981646,"h":0.6927905431,"l":0.6860665835,"c":0.6906534825,"v":289305.8689534924,"t":1706302800}
+{"o":0.6906534825,"h":0.693003501,"l":0.6860461791,"c":0.6913286921,"v":317477.0466399426,"t":1706306400}
+{"o":0.6913286921,"h":0.6925620383,"l":0.6875597131,"c":0.6902809019,"v":296743.8785941057,"t":1706310000}
+{"o":0.6902809019,"h":0.6959221216,"l":0.6888878597,"c":0.6949135072,"v":254906.411708086,"t":1706313600}
+{"o":0.6949135072,"h":0.7015179754,"l":0.6909559747,"c":0.6941174276,"v":262113.9282315377,"t":1706317200}
+{"o":0.6941174276,"h":0.7004369347,"l":0.6932814198,"c":0.6967033517,"v":214566.1941857884,"t":1706320800}
+{"o":0.6967033517,"h":0.6979829614,"l":0.6929249382,"c":0.6940960354,"v":252010.333861597,"t":1706324400}
+{"o":0.6940960354,"h":0.6946399727,"l":0.6910453937,"c":0.6935063118,"v":230041.6253728893,"t":1706328000}
+{"o":0.6935063118,"h":0.6935744821,"l":0.6839592659,"c":0.6850114374,"v":234818.2619525699,"t":1706331600}
+{"o":0.6850114374,"h":0.6874323894,"l":0.6819127356,"c":0.6839035136,"v":227970.267457711,"t":1706335200}
+{"o":0.6839035136,"h":0.6855143892,"l":0.6792092583,"c":0.6826012759,"v":238680.7697036903,"t":1706338800}
+{"o":0.6826012759,"h":0.6842145609,"l":0.6788289282,"c":0.6798140508,"v":165532.7080994356,"t":1706342400}
+{"o":0.6798140508,"h":0.6894725347,"l":0.6783406735,"c":0.6871797894,"v":190195.2596637416,"t":1706346000}
+{"o":0.6871797894,"h":0.690541925,"l":0.6864876929,"c":0.6880431063,"v":156267.5804872897,"t":1706349600}
+{"o":0.6880431063,"h":0.6892385662,"l":0.6866433826,"c":0.6888566643,"v":206901.5677458353,"t":1706353200}
+{"o":0.6888566643,"h":0.6904094872,"l":0.6860677116,"c":0.6895247314,"v":149130.3652870141,"t":1706356800}
+{"o":0.6895247314,"h":0.6927570837,"l":0.6875512009,"c":0.6898167646,"v":181940.7564645502,"t":1706360400}
+{"o":0.6898167646,"h":0.6976008003,"l":0.6888008145,"c":0.6934351952,"v":257293.7774717646,"t":1706364000}
+{"o":0.6934351952,"h":0.6961477975,"l":0.692144258,"c":0.6942345764,"v":219745.0211975507,"t":1706367600}
+{"o":0.6942345764,"h":0.6991888359,"l":0.6901865569,"c":0.6912006543,"v":226538.381844326,"t":1706371200}
+{"o":0.6912006543,"h":0.6946720515,"l":0.6905256652,"c":0.6930592954,"v":185154.1463673618,"t":1706374800}
+{"o":0.6930592954,"h":0.6981481006,"l":0.692373555,"c":0.6951053811,"v":186816.5274525805,"t":1706378400}
+{"o":0.6951053811,"h":0.6990520581,"l":0.6945809076,"c":0.6966339278,"v":179514.2419817037,"t":1706382000}
+{"o":0.6966339278,"h":0.6988876855,"l":0.6953157124,"c":0.6982872218,"v":191861.8347494392,"t":1706385600}
+{"o":0.6982872218,"h":0.7015111193,"l":0.696221934,"c":0.6999424272,"v":215504.5567493171,"t":1706389200}
+{"o":0.6999424272,"h":0.7014261465,"l":0.6971172029,"c":0.7014261465,"v":206053.0514461066,"t":1706392800}
+{"o":0.7014261465,"h":0.7073015741,"l":0.7000102897,"c":0.7058739522,"v":216208.6305030809,"t":1706396400}
+{"o":0.7058739522,"h":0.7069655541,"l":0.6992232587,"c":0.7020116923,"v":210173.6780605355,"t":1706400000}
+{"o":0.7020116923,"h":0.7109407477,"l":0.701507136,"c":0.7038510998,"v":254048.8194670134,"t":1706403600}
+{"o":0.7038510998,"h":0.7076205445,"l":0.7023802342,"c":0.7058051919,"v":242062.8824456449,"t":1706407200}
+{"o":0.7058051919,"h":0.7238591437,"l":0.7050750259,"c":0.7231739571,"v":298408.7524776714,"t":1706410800}
+{"o":0.7231739571,"h":0.7280543902,"l":0.7216411683,"c":0.7259306636,"v":343572.0078365335,"t":1706414400}
+{"o":0.7259306636,"h":0.7267063024,"l":0.7156350341,"c":0.7197818907,"v":272705.3133111864,"t":1706418000}
+{"o":0.7197818907,"h":0.7206365303,"l":0.7129675724,"c":0.7155839619,"v":221171.1193116657,"t":1706421600}
+{"o":0.7155839619,"h":0.7192073321,"l":0.7147273,"c":0.7169438941,"v":187603.6530837957,"t":1706425200}
+{"o":0.7169438941,"h":0.7267904737,"l":0.7154392643,"c":0.7221595595,"v":201122.699443558,"t":1706428800}
+{"o":0.7221595595,"h":0.7334689285,"l":0.7220319101,"c":0.7276035821,"v":232914.7238504553,"t":1706432400}
+{"o":0.7276035821,"h":0.7446653103,"l":0.7275458529,"c":0.7403065211,"v":295820.4260756591,"t":1706436000}
+{"o":0.7403065211,"h":0.7424906715,"l":0.7304926093,"c":0.7366340277,"v":259068.3063265992,"t":1706439600}
+{"o":0.7366340277,"h":0.7367841344,"l":0.7251003354,"c":0.7326810345,"v":350154.1559870499,"t":1706443200}
+{"o":0.7326810345,"h":0.7378404763,"l":0.7283680466,"c":0.7301315034,"v":333807.9002928157,"t":1706446800}
+{"o":0.7301315034,"h":0.7355546558,"l":0.7240522634,"c":0.7246017838,"v":309010.3583798098,"t":1706450400}
+{"o":0.7246017838,"h":0.7330684751,"l":0.72415114,"c":0.7271685713,"v":353937.9225304053,"t":1706454000}
+{"o":0.7271685713,"h":0.7327168064,"l":0.7262055116,"c":0.7300802451,"v":265639.342789026,"t":1706457600}
+{"o":0.7300802451,"h":0.7300802451,"l":0.7173717654,"c":0.7197369778,"v":309089.9160432533,"t":1706461200}
+{"o":0.7197369778,"h":0.7203356831,"l":0.7118618802,"c":0.7133830158,"v":321149.6322977619,"t":1706464800}
+{"o":0.7133830158,"h":0.7183413694,"l":0.6943517832,"c":0.7077613628,"v":392681.6819933996,"t":1706468400}
+{"o":0.7077613628,"h":0.7157985826,"l":0.7000525376,"c":0.7136902008,"v":393720.9787321934,"t":1706472000}
+{"o":0.7136902008,"h":0.7207586542,"l":0.7106533278,"c":0.7181871883,"v":310473.6968104217,"t":1706475600}
+{"o":0.7181871883,"h":0.7191312038,"l":0.7090564349,"c":0.7096605798,"v":329109.6358879216,"t":1706479200}
+{"o":0.7096605798,"h":0.7211549201,"l":0.7074083173,"c":0.7198529966,"v":364816.815998546,"t":1706482800}
+{"o":0.7198529966,"h":0.7198529966,"l":0.7198529966,"c":0.7198529966,"v":312110.0354468178,"t":1706486400}
+{"o":0.7198529966,"h":0.7279561379,"l":0.7154323649,"c":0.7254639847,"v":320311.8220123854,"t":1706490000}
+{"o":0.7254639847,"h":0.7309886154,"l":0.7219777265,"c":0.7268106527,"v":320068.9487180941,"t":1706493600}
+{"o":0.7268106527,"h":0.7409815604,"l":0.7254220361,"c":0.7325128054,"v":325715.3293851639,"t":1706497200}
+{"o":0.7325128054,"h":0.7332335498,"l":0.7255915669,"c":0.7269726517,"v":292746.0453453579,"t":1706500800}
+{"o":0.7269726517,"h":0.7299906728,"l":0.720068682,"c":0.7212487555,"v":241192.3371965928,"t":1706504400}
+{"o":0.7212487555,"h":0.7296428522,"l":0.7210137919,"c":0.7279052617,"v":225358.3721102527,"t":1706508000}
+{"o":0.7279052617,"h":0.7317862287,"l":0.7228624529,"c":0.7237925125,"v":212205.1517328958,"t":1706511600}
+{"o":0.7237925125,"h":0.7283674149,"l":0.7204354389,"c":0.7262873248,"v":244669.5976125084,"t":1706515200}
+{"o":0.7262873248,"h":0.7302776804,"l":0.7211037796,"c":0.7279322036,"v":223302.7700466166,"t":1706518800}
+{"o":0.7279322036,"h":0.7328962481,"l":0.7247559684,"c":0.7313444805,"v":172424.3807781641,"t":1706522400}
+{"o":0.7313444805,"h":0.7332011283,"l":0.7264024617,"c":0.7292328258,"v":236847.7769867895,"t":1706526000}
+{"o":0.7292328258,"h":0.7328857039,"l":0.7227088814,"c":0.7262479261,"v":272740.1782446905,"t":1706529600}
+{"o":0.7262479261,"h":0.7262479261,"l":0.7171425008,"c":0.7199675844,"v":404283.7336199602,"t":1706533200}
+{"o":0.7199675844,"h":0.7257810036,"l":0.7150738626,"c":0.718506717,"v":372686.5619870257,"t":1706536800}
+{"o":0.718506717,"h":0.7286918067,"l":0.7167612947,"c":0.7283433945,"v":241912.6273042098,"t":1706540400}
+{"o":0.7283433945,"h":0.7618894437,"l":0.7283433945,"c":0.7562148056,"v":442186.3100214779,"t":1706544000}
+{"o":0.7562148056,"h":0.7605050721,"l":0.7503813903,"c":0.7523470094,"v":341736.8506288078,"t":1706547600}
+{"o":0.7523470094,"h":0.7560383049,"l":0.7459140579,"c":0.7495614147,"v":294611.2314463921,"t":1706551200}
+{"o":0.7495614147,"h":0.756400508,"l":0.749359189,"c":0.7526786349,"v":222930.6947991944,"t":1706554800}
+{"o":0.7526786349,"h":0.759367603,"l":0.7523075846,"c":0.7579241236,"v":202200.947100598,"t":1706558400}
+{"o":0.7579241236,"h":0.7600389695,"l":0.7566660727,"c":0.756767623,"v":200285.6746712177,"t":1706562000}
+{"o":0.756767623,"h":0.7599515755,"l":0.7537279622,"c":0.7558172788,"v":211062.4364709613,"t":1706565600}
+{"o":0.7558172788,"h":0.7629703681,"l":0.7535290949,"c":0.7611249744,"v":256377.0252416792,"t":1706569200}
+{"o":0.7611249744,"h":0.7635192961,"l":0.7559390924,"c":0.7565407846,"v":228024.3000261401,"t":1706572800}
+{"o":0.7565407846,"h":0.7707560999,"l":0.7557418912,"c":0.7694568509,"v":295206.2181982913,"t":1706576400}
+{"o":0.7694568509,"h":0.776783237,"l":0.7659234776,"c":0.7720353199,"v":259843.3161165785,"t":1706580000}
+{"o":0.7720353199,"h":0.7765198982,"l":0.7634562991,"c":0.7645030901,"v":266079.9075624443,"t":1706583600}
+{"o":0.7645030901,"h":0.7664992649,"l":0.7592860287,"c":0.7649223298,"v":183439.2006073513,"t":1706587200}
+{"o":0.7649223298,"h":0.7712436751,"l":0.7620427729,"c":0.7687865024,"v":204928.9994471705,"t":1706590800}
+{"o":0.7687865024,"h":0.7731111425,"l":0.7650761051,"c":0.7729406627,"v":217953.0151665129,"t":1706594400}
+{"o":0.7729406627,"h":0.7738314021,"l":0.76932997,"c":0.7698700048,"v":178572.9104460778,"t":1706598000}
+{"o":0.7698700048,"h":0.7782568352,"l":0.7666314,"c":0.7740046485,"v":213211.8819641605,"t":1706601600}
+{"o":0.7740046485,"h":0.7784231522,"l":0.7711184616,"c":0.7742323664,"v":177326.0090938208,"t":1706605200}
+{"o":0.7742323664,"h":0.7817863272,"l":0.7710207675,"c":0.779557544,"v":173736.0399641348,"t":1706608800}
+{"o":0.779557544,"h":0.7957905176,"l":0.779557544,"c":0.7935114179,"v":265946.3301317532,"t":1706612400}
+{"o":0.7935114179,"h":0.7956991472,"l":0.7791982717,"c":0.7833248936,"v":327550.3453648089,"t":1706616000}
+{"o":0.7833248936,"h":0.7884604547,"l":0.7751591495,"c":0.7814134682,"v":308784.3387471742,"t":1706619600}
+{"o":0.7814134682,"h":0.7918439257,"l":0.7758162753,"c":0.788896515,"v":295723.3752845299,"t":1706623200}
+{"o":0.788896515,"h":0.7966772783,"l":0.7830581471,"c":0.7845540327,"v":398237.9420813041,"t":1706626800}
+{"o":0.7845540327,"h":0.7854112949,"l":0.773259954,"c":0.7817179984,"v":337850.6272740231,"t":1706630400}
+{"o":0.7817179984,"h":0.788735769,"l":0.780478829,"c":0.7845100749,"v":280545.0579689402,"t":1706634000}
+{"o":0.7845100749,"h":0.7883673075,"l":0.777644848,"c":0.7863227216,"v":273113.4454620202,"t":1706637600}
+{"o":0.7863227216,"h":0.7906150275,"l":0.7845999226,"c":0.7880861548,"v":181956.2243542099,"t":1706641200}