diff --git "a/So11111111111111111111111111111111111111112_83LGLCm7QKpYZbX8q4W2kYWbtt8NJBwbVwEepzkVnJ9y.json" "b/So11111111111111111111111111111111111111112_83LGLCm7QKpYZbX8q4W2kYWbtt8NJBwbVwEepzkVnJ9y.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_83LGLCm7QKpYZbX8q4W2kYWbtt8NJBwbVwEepzkVnJ9y.json"
@@ -0,0 +1,9000 @@
+{"o":425.00904034,"h":427.0303093792,"l":419.1137292121,"c":424.7794364091,"v":1455843.1871632854,"t":1731844800}
+{"o":424.7794364091,"h":424.9797947415,"l":415.6529146695,"c":419.0016275598,"v":1532679.6522670372,"t":1731848400}
+{"o":419.0016275598,"h":423.352464676,"l":418.0905638983,"c":422.4641443909,"v":1469951.1536370395,"t":1731852000}
+{"o":422.4641443909,"h":425.625068022,"l":420.4059685317,"c":423.5035338876,"v":1526437.4572096178,"t":1731855600}
+{"o":423.5035338876,"h":424.7771041959,"l":420.352193847,"c":422.5578192915,"v":1566405.883958803,"t":1731859200}
+{"o":422.5578192915,"h":424.7929756398,"l":419.1148176623,"c":423.0934723925,"v":1362180.6200855395,"t":1731862800}
+{"o":423.0934723925,"h":423.9600318189,"l":418.4343692485,"c":421.6085712283,"v":1286103.1671145726,"t":1731866400}
+{"o":421.6085712283,"h":426.2703826216,"l":419.226090961,"c":426.098152204,"v":1378996.7946017315,"t":1731870000}
+{"o":426.098152204,"h":429.1798575598,"l":423.1185904384,"c":426.7749215772,"v":1440843.6669740584,"t":1731873600}
+{"o":426.7749215772,"h":428.2771625363,"l":421.2272282924,"c":421.477335489,"v":1369483.7756792514,"t":1731877200}
+{"o":421.477335489,"h":426.6739634527,"l":419.1425063455,"c":425.1395880929,"v":1382584.3602635411,"t":1731880800}
+{"o":425.1395880929,"h":431.6593630804,"l":422.27021966,"c":429.8931400496,"v":1396491.567695688,"t":1731884400}
+{"o":429.8931400496,"h":431.6212606798,"l":423.5462500648,"c":425.6875900007,"v":1461051.9759076887,"t":1731888000}
+{"o":425.6875900007,"h":433.9020669427,"l":424.2402046737,"c":430.0900588918,"v":1369302.9137487141,"t":1731891600}
+{"o":430.0900588918,"h":434.4195706537,"l":429.321345028,"c":433.5288204714,"v":1353942.9754368691,"t":1731895200}
+{"o":433.5288204714,"h":441.9718385477,"l":429.3080806111,"c":441.4826878147,"v":1300800.2428759229,"t":1731898800}
+{"o":441.4826878147,"h":443.6710948664,"l":435.4751124651,"c":438.922983465,"v":1293500.480405096,"t":1731902400}
+{"o":438.922983465,"h":442.2921728924,"l":436.9814723078,"c":439.6961573151,"v":1188028.7344866274,"t":1731906000}
+{"o":439.6961573151,"h":441.0751136272,"l":436.7182084539,"c":437.898282772,"v":1296264.5070050256,"t":1731909600}
+{"o":437.898282772,"h":438.8339881877,"l":433.6069211424,"c":438.0602670478,"v":1109547.1895865863,"t":1731913200}
+{"o":438.0602670478,"h":439.8894660814,"l":433.8319474001,"c":439.0584509711,"v":1158325.2509113913,"t":1731916800}
+{"o":439.0584509711,"h":444.2715931637,"l":436.4487911648,"c":442.9449657685,"v":1512909.4982307288,"t":1731920400}
+{"o":442.9449657685,"h":449.4623949513,"l":440.8733708806,"c":447.7213486662,"v":1380122.4280323037,"t":1731924000}
+{"o":447.7213486662,"h":447.7213486662,"l":437.300796604,"c":438.6974808752,"v":1478826.2953371303,"t":1731927600}
+{"o":438.6974808752,"h":442.0268853063,"l":436.7659425987,"c":439.6178608933,"v":1225192.8439391821,"t":1731931200}
+{"o":439.6178608933,"h":441.2077686171,"l":431.4690567985,"c":432.0064249364,"v":1561953.8645350658,"t":1731934800}
+{"o":432.0064249364,"h":443.2074475908,"l":430.9030754209,"c":437.5407966071,"v":1513003.6542303192,"t":1731938400}
+{"o":437.5407966071,"h":443.5100210321,"l":435.0356860238,"c":440.325145765,"v":1629732.2952380446,"t":1731942000}
+{"o":440.325145765,"h":441.5169370761,"l":431.701195447,"c":434.3969824672,"v":1693458.3076259929,"t":1731945600}
+{"o":434.3969824672,"h":438.7094204774,"l":430.0476357171,"c":434.0988691312,"v":1776598.427047031,"t":1731949200}
+{"o":434.0988691312,"h":437.6960205264,"l":429.3737988306,"c":431.619678958,"v":1679162.2380962013,"t":1731952800}
+{"o":431.619678958,"h":432.320305582,"l":424.1797157208,"c":427.94354783,"v":1769628.3155521732,"t":1731956400}
+{"o":427.94354783,"h":435.400278887,"l":426.8389638606,"c":432.4875580599,"v":1715393.4277866154,"t":1731960000}
+{"o":432.4875580599,"h":436.3304623754,"l":431.3286658751,"c":431.5810137643,"v":1572868.3285388479,"t":1731963600}
+{"o":431.5810137643,"h":435.6617034695,"l":431.5810137643,"c":433.6636295849,"v":1433996.0831180466,"t":1731967200}
+{"o":433.6636295849,"h":435.0353955428,"l":430.5332300431,"c":434.3083499435,"v":1408324.1583871031,"t":1731970800}
+{"o":434.3083499435,"h":436.8465499076,"l":430.1117654901,"c":433.7685587672,"v":1493149.2861349189,"t":1731974400}
+{"o":433.7685587672,"h":435.7251763741,"l":431.7368037962,"c":432.2458843591,"v":1366284.266366313,"t":1731978000}
+{"o":432.2458843591,"h":436.9760676408,"l":431.5229985848,"c":436.9760676408,"v":1324211.5915587607,"t":1731981600}
+{"o":436.9760676408,"h":440.5942057588,"l":435.3774479049,"c":435.7234821455,"v":1518428.0109485702,"t":1731985200}
+{"o":435.7234821455,"h":436.5662167043,"l":432.2889302185,"c":434.2624219254,"v":1554858.0719080679,"t":1731988800}
+{"o":434.2624219254,"h":438.5395711657,"l":433.3077610109,"c":436.2479054691,"v":1638024.10107207,"t":1731992400}
+{"o":436.2479054691,"h":440.4554971112,"l":435.751961271,"c":440.4554971112,"v":2730370.1553580048,"t":1731996000}
+{"o":440.4554971112,"h":442.5301867964,"l":439.1249327595,"c":440.7839135698,"v":2367142.5782359787,"t":1731999600}
+{"o":440.7839135698,"h":444.140082974,"l":439.8535962363,"c":442.4361540503,"v":1807811.807776415,"t":1732003200}
+{"o":442.4361540503,"h":445.5203862319,"l":437.9766342664,"c":443.2108360483,"v":1575364.6516965376,"t":1732006800}
+{"o":443.2108360483,"h":445.4021366406,"l":442.4142282211,"c":445.367059595,"v":1270166.8328373465,"t":1732010400}
+{"o":445.367059595,"h":447.154747307,"l":444.3977144112,"c":445.703960317,"v":1440811.2934955233,"t":1732014000}
+{"o":445.703960317,"h":448.0690720524,"l":443.1028188703,"c":444.1390040436,"v":1613411.9394796111,"t":1732017600}
+{"o":444.1390040436,"h":444.4515331674,"l":434.3446245459,"c":434.3446245459,"v":1740920.8865294957,"t":1732021200}
+{"o":434.3446245459,"h":436.0774665673,"l":431.5606755181,"c":433.9007804799,"v":1891591.6260962663,"t":1732024800}
+{"o":433.9007804799,"h":440.2461098417,"l":432.0168199688,"c":439.3271296252,"v":1694163.7277057373,"t":1732028400}
+{"o":439.3271296252,"h":442.4005708842,"l":438.2139975467,"c":441.6575565372,"v":1734414.4531016022,"t":1732032000}
+{"o":441.6575565372,"h":443.9732838815,"l":439.3647387511,"c":443.1508943931,"v":1762119.6147202151,"t":1732035600}
+{"o":443.1508943931,"h":446.4427910701,"l":441.8148897052,"c":444.7491941749,"v":1674815.908575895,"t":1732039200}
+{"o":444.7491941749,"h":446.3850494297,"l":442.1748793369,"c":444.5944685619,"v":1532049.8655380346,"t":1732042800}
+{"o":444.5944685619,"h":445.7500410762,"l":435.5133804005,"c":437.6032206801,"v":1675860.6185230373,"t":1732046400}
+{"o":437.6032206801,"h":438.8957317452,"l":428.013615858,"c":431.6707286858,"v":1895634.4236674258,"t":1732050000}
+{"o":431.6707286858,"h":433.0837858398,"l":426.3041256551,"c":429.9367984575,"v":1463219.6623210637,"t":1732053600}
+{"o":429.9367984575,"h":434.4028386727,"l":428.702518436,"c":433.651212775,"v":1175553.7105444812,"t":1732057200}
+{"o":433.651212775,"h":434.0835770722,"l":430.0466904756,"c":432.6277858834,"v":1101727.7422475591,"t":1732060800}
+{"o":432.6277858834,"h":434.388371297,"l":427.7300352046,"c":428.8803600395,"v":1596449.9880069261,"t":1732064400}
+{"o":428.8803600395,"h":429.3354843487,"l":424.4116597396,"c":425.2879859291,"v":1761357.413533522,"t":1732068000}
+{"o":425.2879859291,"h":426.899423009,"l":420.6202791221,"c":426.8313214595,"v":1695706.3002929622,"t":1732071600}
+{"o":426.8313214595,"h":427.0619496142,"l":422.5925703148,"c":426.3499570253,"v":1710147.9289042102,"t":1732075200}
+{"o":426.3499570253,"h":429.1306934081,"l":424.6320014746,"c":428.9595861598,"v":1530395.564533964,"t":1732078800}
+{"o":428.9595861598,"h":430.1031374202,"l":427.6555577251,"c":428.4449016972,"v":1317847.7742614357,"t":1732082400}
+{"o":428.4449016972,"h":431.4496783416,"l":427.3471417417,"c":430.5956666829,"v":1466678.772948748,"t":1732086000}
+{"o":430.5956666829,"h":435.8806612181,"l":429.9100620184,"c":433.7922785376,"v":1533048.5396086224,"t":1732089600}
+{"o":433.7922785376,"h":435.1161349363,"l":431.8576887257,"c":433.7317426186,"v":1353864.7790761711,"t":1732093200}
+{"o":433.7317426186,"h":435.0652642897,"l":431.619655514,"c":432.1258217514,"v":1182798.765862596,"t":1732096800}
+{"o":432.1258217514,"h":434.8296805749,"l":428.7009049953,"c":433.8026829412,"v":1370502.2213425951,"t":1732100400}
+{"o":433.8026829412,"h":435.4787232473,"l":429.9140825564,"c":431.7430366636,"v":1420506.6117505035,"t":1732104000}
+{"o":431.7430366636,"h":435.8282233792,"l":429.8067801662,"c":435.2559497063,"v":1625432.9685604428,"t":1732107600}
+{"o":435.2559497063,"h":442.5012907854,"l":434.4956545348,"c":437.8488609659,"v":1987208.0522655251,"t":1732111200}
+{"o":437.8488609659,"h":439.0723552024,"l":430.8341668824,"c":434.9552036964,"v":2139617.8232187736,"t":1732114800}
+{"o":434.9552036964,"h":436.434079342,"l":424.5504164567,"c":428.4545565647,"v":2351652.1484694453,"t":1732118400}
+{"o":428.4545565647,"h":430.0736061078,"l":423.1387979908,"c":423.1387979908,"v":1763716.0952442107,"t":1732122000}
+{"o":423.1387979908,"h":427.3972577325,"l":421.9662924017,"c":425.5066949805,"v":2044624.5090289335,"t":1732125600}
+{"o":425.5066949805,"h":426.0152137108,"l":421.4861988768,"c":425.3565431018,"v":1714320.7794754175,"t":1732129200}
+{"o":425.3565431018,"h":429.7053038015,"l":422.9883708023,"c":428.9482906282,"v":1482239.5680282121,"t":1732132800}
+{"o":428.9482906282,"h":434.409733421,"l":428.0275083657,"c":431.6475219404,"v":1545591.5828152106,"t":1732136400}
+{"o":431.6475219404,"h":434.2719029131,"l":429.2289008125,"c":431.1864154355,"v":1367880.4668975461,"t":1732140000}
+{"o":431.1864154355,"h":433.0944713937,"l":428.6225859617,"c":429.9011104026,"v":890754.298385461,"t":1732143600}
+{"o":429.9011104026,"h":434.9293709717,"l":428.656322714,"c":434.0801417793,"v":911393.8458368253,"t":1732147200}
+{"o":434.0801417793,"h":435.6023497679,"l":431.3286005753,"c":431.3565709809,"v":1068724.852729721,"t":1732150800}
+{"o":431.3565709809,"h":431.6971128811,"l":419.2667863604,"c":423.7207705987,"v":1417536.2789761594,"t":1732154400}
+{"o":423.7207705987,"h":432.2590817102,"l":422.8869191896,"c":430.5640290248,"v":1332611.7376874003,"t":1732158000}
+{"o":430.5640290248,"h":441.1576303816,"l":430.0611315204,"c":438.700499646,"v":1474829.8674094568,"t":1732161600}
+{"o":438.700499646,"h":441.5503593707,"l":434.7114959104,"c":436.5437144578,"v":1375255.0361871736,"t":1732165200}
+{"o":436.5437144578,"h":436.6328089186,"l":432.1643768476,"c":434.474168646,"v":1977539.3869779492,"t":1732168800}
+{"o":434.474168646,"h":442.95882513,"l":434.474168646,"c":440.6511482023,"v":1571443.8299001704,"t":1732172400}
+{"o":440.6511482023,"h":442.6773435225,"l":439.2954987529,"c":441.534225798,"v":1448947.9904609548,"t":1732176000}
+{"o":441.534225798,"h":444.0759739935,"l":440.5208068188,"c":441.2408335298,"v":1693993.629860349,"t":1732179600}
+{"o":441.2408335298,"h":442.8143655116,"l":438.3656104687,"c":441.0874377186,"v":1519467.4741554756,"t":1732183200}
+{"o":441.0874377186,"h":442.2890008062,"l":437.6296062988,"c":437.7551279991,"v":1565258.7041486306,"t":1732186800}
+{"o":437.7551279991,"h":448.7603338037,"l":437.634640093,"c":442.2144278812,"v":2033445.9786753326,"t":1732190400}
+{"o":442.2144278812,"h":454.3678068612,"l":441.4129893141,"c":447.4794238759,"v":3204311.1156573058,"t":1732194000}
+{"o":447.4794238759,"h":460.0660866476,"l":442.6961472428,"c":458.5031041399,"v":3107757.5721613937,"t":1732197600}
+{"o":458.5031041399,"h":460.5223746114,"l":444.1260898851,"c":454.1245012825,"v":2164343.5649343901,"t":1732201200}
+{"o":454.1245012825,"h":465.5692399751,"l":452.9602767895,"c":464.3397873619,"v":1660770.5771441525,"t":1732204800}
+{"o":464.3397873619,"h":472.4062002125,"l":462.1535911074,"c":469.4120772978,"v":1704736.2496876181,"t":1732208400}
+{"o":469.4120772978,"h":472.7358345445,"l":467.199989941,"c":471.0064114149,"v":1679033.9683933249,"t":1732212000}
+{"o":471.0064114149,"h":473.532218461,"l":462.3458114358,"c":463.5709363753,"v":1759261.7926909036,"t":1732215600}
+{"o":463.5709363753,"h":468.9536982301,"l":461.64127337,"c":464.0187474271,"v":1545393.7661573754,"t":1732219200}
+{"o":464.0187474271,"h":466.3812796552,"l":461.6054790315,"c":461.9711048244,"v":1685085.0681282931,"t":1732222800}
+{"o":461.9711048244,"h":465.9699042749,"l":461.9358045726,"c":465.3455749765,"v":1267687.4944150001,"t":1732226400}
+{"o":465.3455749765,"h":469.9300459788,"l":465.1126337653,"c":467.9937412985,"v":1334320.2714314596,"t":1732230000}
+{"o":467.9937412985,"h":472.154438326,"l":463.6075751438,"c":464.2719718319,"v":1540661.6131305459,"t":1732233600}
+{"o":464.2719718319,"h":469.6263824249,"l":460.8890365687,"c":465.4431862339,"v":1444454.9153965486,"t":1732237200}
+{"o":465.4431862339,"h":473.8931061056,"l":465.4421161355,"c":470.7290914301,"v":1568934.3798837217,"t":1732240800}
+{"o":470.7290914301,"h":482.6035158933,"l":469.2174430045,"c":479.1462766147,"v":1786697.2577230164,"t":1732244400}
+{"o":479.1462766147,"h":479.713114806,"l":474.7312455547,"c":476.3297480118,"v":1510876.5368696081,"t":1732248000}
+{"o":476.3297480118,"h":479.3098998746,"l":474.1690972537,"c":475.4369600151,"v":1388882.9629624151,"t":1732251600}
+{"o":475.4369600151,"h":476.7210897127,"l":470.6742190753,"c":473.1484170393,"v":1329043.2509182293,"t":1732255200}
+{"o":473.1484170393,"h":475.8142594459,"l":471.8479270359,"c":473.3513916993,"v":1200002.0155439379,"t":1732258800}
+{"o":473.3513916993,"h":476.2084205639,"l":472.0000712028,"c":474.1249773405,"v":1046702.606330306,"t":1732262400}
+{"o":474.1249773405,"h":474.491242617,"l":468.3908451576,"c":471.5502442193,"v":1015407.3059430858,"t":1732266000}
+{"o":471.5502442193,"h":472.7494418537,"l":468.3116961552,"c":469.309706583,"v":1088054.928265468,"t":1732269600}
+{"o":469.309706583,"h":473.5280944751,"l":467.5202866798,"c":473.2571967664,"v":1059260.6423362424,"t":1732273200}
+{"o":473.2571967664,"h":475.1740818143,"l":471.7716680309,"c":474.3789166408,"v":1059664.1084447047,"t":1732276800}
+{"o":474.3789166408,"h":474.4491278187,"l":461.1325055047,"c":465.4039051686,"v":1582558.2126414247,"t":1732280400}
+{"o":465.4039051686,"h":468.9779967072,"l":460.6469161877,"c":462.2401368289,"v":1506265.5776838225,"t":1732284000}
+{"o":462.2401368289,"h":469.57444111,"l":461.4575578131,"c":467.8891689413,"v":1261331.0479738843,"t":1732287600}
+{"o":467.8891689413,"h":467.9650726969,"l":461.6654181643,"c":465.7702177787,"v":1154719.3942916181,"t":1732291200}
+{"o":465.7702177787,"h":467.4192247512,"l":460.234642921,"c":464.4967699482,"v":1190571.6033177129,"t":1732294800}
+{"o":464.4967699482,"h":465.5344761471,"l":456.6802023501,"c":461.6078609306,"v":1257063.7903239054,"t":1732298400}
+{"o":461.6078609306,"h":465.7680846474,"l":458.8926506006,"c":463.6117929451,"v":1439235.3609831608,"t":1732302000}
+{"o":463.6117929451,"h":466.296401862,"l":462.2188759319,"c":465.6779809855,"v":1170685.3411192852,"t":1732305600}
+{"o":465.6779809855,"h":470.7097103072,"l":462.819268952,"c":469.3867172009,"v":1281318.7819237392,"t":1732309200}
+{"o":469.3867172009,"h":470.1290131121,"l":464.1892956197,"c":465.1040456226,"v":1177843.0014494816,"t":1732312800}
+{"o":465.1040456226,"h":469.0695511334,"l":462.8427663167,"c":469.0082017584,"v":1171869.1773916243,"t":1732316400}
+{"o":469.0082017584,"h":470.5127755848,"l":466.0735097779,"c":466.3467513646,"v":1168567.1433557644,"t":1732320000}
+{"o":466.3467513646,"h":470.3564341779,"l":464.7381003673,"c":468.4434651926,"v":1110403.2328485432,"t":1732323600}
+{"o":468.4434651926,"h":468.5818024633,"l":462.5369579514,"c":464.066388847,"v":1142388.9400770916,"t":1732327200}
+{"o":464.066388847,"h":469.6952577631,"l":462.7034096079,"c":469.4921601706,"v":1133258.0689412642,"t":1732330800}
+{"o":469.4921601706,"h":481.838276182,"l":468.7946661358,"c":478.7041539001,"v":1360344.4875973978,"t":1732334400}
+{"o":478.7041539001,"h":480.8032367261,"l":471.3130302297,"c":474.4776428147,"v":1081667.4719633602,"t":1732338000}
+{"o":474.4776428147,"h":475.2006459377,"l":472.1033594951,"c":473.0860424874,"v":1200677.7885916007,"t":1732341600}
+{"o":473.0860424874,"h":475.5177833348,"l":470.0414713337,"c":471.4337654755,"v":981802.5111584485,"t":1732345200}
+{"o":471.4337654755,"h":473.5775262448,"l":467.2516334151,"c":470.8789357813,"v":991634.3793159889,"t":1732348800}
+{"o":470.8789357813,"h":472.8193916971,"l":469.7701166873,"c":471.3149118906,"v":844444.1440960519,"t":1732352400}
+{"o":471.3149118906,"h":473.0297808043,"l":468.2009718525,"c":468.6689307306,"v":860780.4994288806,"t":1732356000}
+{"o":468.6689307306,"h":469.7584402046,"l":464.9964986068,"c":467.403085958,"v":845416.1612716498,"t":1732359600}
+{"o":467.403085958,"h":471.4812718504,"l":467.1254962515,"c":470.2674750483,"v":850744.3182611703,"t":1732363200}
+{"o":470.2674750483,"h":474.9770172204,"l":469.3426406326,"c":474.1645264066,"v":868104.5368915499,"t":1732366800}
+{"o":474.1645264066,"h":480.8380932424,"l":472.2993843815,"c":480.0099539908,"v":1164335.4669394328,"t":1732370400}
+{"o":480.0099539908,"h":481.3673510553,"l":474.1584818022,"c":474.4318022022,"v":1044038.6262320469,"t":1732374000}
+{"o":474.4318022022,"h":475.4399435366,"l":465.4060843237,"c":468.7934801688,"v":1458790.6198822395,"t":1732377600}
+{"o":468.7934801688,"h":471.6296667691,"l":465.3664486784,"c":470.0020676831,"v":1103654.7603309241,"t":1732381200}
+{"o":470.0020676831,"h":470.0020676831,"l":466.3091554825,"c":467.7303203835,"v":934905.2476971117,"t":1732384800}
+{"o":467.7303203835,"h":468.6596980363,"l":463.8321270427,"c":464.3928561707,"v":1037918.8441072376,"t":1732388400}
+{"o":464.3928561707,"h":466.5866388874,"l":460.8976436422,"c":466.3156611442,"v":1360772.1512730252,"t":1732392000}
+{"o":466.3156611442,"h":466.8670393094,"l":463.4123868419,"c":466.1631990736,"v":1141177.194176231,"t":1732395600}
+{"o":466.1631990736,"h":467.4913075064,"l":464.6351388422,"c":465.4548375662,"v":991379.5901084872,"t":1732399200}
+{"o":465.4548375662,"h":466.0110927911,"l":461.6911975026,"c":465.1953429451,"v":1061328.4502341519,"t":1732402800}
+{"o":465.1953429451,"h":471.5234063235,"l":464.4684707468,"c":471.0947842177,"v":1282009.0222387919,"t":1732406400}
+{"o":471.0947842177,"h":474.1629602752,"l":470.688262027,"c":472.1615226083,"v":1104872.6715571065,"t":1732410000}
+{"o":472.1615226083,"h":473.7931161545,"l":470.3353254275,"c":471.8531305504,"v":1161949.3264981068,"t":1732413600}
+{"o":471.8531305504,"h":472.95895501,"l":469.7530230253,"c":472.0522145045,"v":975641.3585561588,"t":1732417200}
+{"o":472.0522145045,"h":473.196076695,"l":466.5275842675,"c":468.9167069314,"v":1169103.2361155325,"t":1732420800}
+{"o":468.9167069314,"h":469.6263288236,"l":459.3583845,"c":465.8185493389,"v":928827.2212790551,"t":1732424400}
+{"o":465.8185493389,"h":468.1943262056,"l":463.3250526045,"c":467.4187177623,"v":940563.1934628988,"t":1732428000}
+{"o":467.4187177623,"h":468.4962810708,"l":466.3111201466,"c":468.3459998484,"v":850025.1687097959,"t":1732431600}
+{"o":468.3459998484,"h":468.6282926322,"l":463.466702511,"c":463.6918658584,"v":904525.4721823086,"t":1732435200}
+{"o":463.6918658584,"h":465.8485542736,"l":461.866089235,"c":464.4391528752,"v":915070.3125389176,"t":1732438800}
+{"o":464.4391528752,"h":465.3035496569,"l":456.961121663,"c":460.0304159315,"v":997433.0621707236,"t":1732442400}
+{"o":460.0304159315,"h":460.6179374573,"l":450.9980394052,"c":453.5127766054,"v":1197549.3682687106,"t":1732446000}
+{"o":453.5127766054,"h":456.8432387027,"l":439.8621408739,"c":446.8256639639,"v":1724631.8854926475,"t":1732449600}
+{"o":446.8256639639,"h":454.5354369328,"l":444.3149133412,"c":452.0309087099,"v":1139589.429970169,"t":1732453200}
+{"o":452.0309087099,"h":452.5685170742,"l":443.2511862302,"c":451.2074217995,"v":1222922.5941335356,"t":1732456800}
+{"o":451.2074217995,"h":452.0178852109,"l":444.4764677551,"c":445.487564476,"v":1224544.233060539,"t":1732460400}
+{"o":445.487564476,"h":453.6391853309,"l":444.5227833096,"c":450.4034367972,"v":1355978.8926283626,"t":1732464000}
+{"o":450.4034367972,"h":452.5572988996,"l":445.8530314522,"c":451.5695438166,"v":1191544.2672003896,"t":1732467600}
+{"o":451.5695438166,"h":457.001431234,"l":449.5911761045,"c":455.6740160418,"v":1066403.6642964578,"t":1732471200}
+{"o":455.6740160418,"h":456.1841221575,"l":451.7106551817,"c":453.3922415707,"v":1069282.9002727019,"t":1732474800}
+{"o":453.3922415707,"h":457.73359121,"l":452.7148993761,"c":457.473536215,"v":925153.60561129,"t":1732478400}
+{"o":457.473536215,"h":458.6283645489,"l":455.0810011227,"c":457.9640373355,"v":825293.1632417495,"t":1732482000}
+{"o":457.9640373355,"h":463.9808139234,"l":457.4419959722,"c":462.4703666622,"v":953334.1737493406,"t":1732485600}
+{"o":462.4703666622,"h":464.9336452273,"l":458.8169691922,"c":461.2848010672,"v":1304495.6334257154,"t":1732489200}
+{"o":461.2848010672,"h":462.2093050879,"l":456.7429989013,"c":458.2920547273,"v":1344625.9117707224,"t":1732492800}
+{"o":458.2920547273,"h":458.8672460788,"l":448.5217391124,"c":453.6385326579,"v":1403531.4804705693,"t":1732496400}
+{"o":453.6385326579,"h":459.149198401,"l":453.3619335272,"c":456.27801847,"v":1106337.447442488,"t":1732500000}
+{"o":456.27801847,"h":461.3606559293,"l":455.8398083058,"c":460.7847825868,"v":1053402.7236358048,"t":1732503600}
+{"o":460.7847825868,"h":463.5268020843,"l":458.1118764293,"c":460.6970861295,"v":1013674.4924210478,"t":1732507200}
+{"o":460.6970861295,"h":463.7606669756,"l":460.0786090667,"c":462.1974172747,"v":879171.9816695763,"t":1732510800}
+{"o":462.1974172747,"h":463.6544993145,"l":459.4311101553,"c":459.8461164503,"v":1015324.4751476318,"t":1732514400}
+{"o":459.8461164503,"h":463.7931455869,"l":458.9775510849,"c":462.4121963881,"v":1165955.1281298329,"t":1732518000}
+{"o":462.4121963881,"h":465.7267970534,"l":461.9229590803,"c":464.9601059968,"v":877890.3606789778,"t":1732521600}
+{"o":464.9601059968,"h":468.2692914411,"l":461.977043964,"c":465.140380152,"v":1074898.4633954174,"t":1732525200}
+{"o":465.140380152,"h":466.5478501643,"l":458.9738981852,"c":463.2651038408,"v":903702.7639928232,"t":1732528800}
+{"o":463.2651038408,"h":463.4603803552,"l":458.5018118057,"c":460.2155643019,"v":944789.5363992864,"t":1732532400}
+{"o":460.2155643019,"h":460.8509260062,"l":456.6290196789,"c":458.2867600633,"v":1052668.7447233042,"t":1732536000}
+{"o":458.2867600633,"h":459.4074084416,"l":449.8982564283,"c":452.5779218405,"v":1314964.9400210187,"t":1732539600}
+{"o":452.5779218405,"h":454.2938722976,"l":440.0398616151,"c":441.3606723174,"v":1638672.5486517788,"t":1732543200}
+{"o":441.3606723174,"h":451.0120867346,"l":429.1053518129,"c":446.8552687319,"v":2032540.675239675,"t":1732546800}
+{"o":446.8552687319,"h":448.8971344134,"l":440.2697344585,"c":443.2040141104,"v":1605224.7313648248,"t":1732550400}
+{"o":443.2040141104,"h":443.2343121115,"l":432.0686896343,"c":437.3199036612,"v":1643358.3349061809,"t":1732554000}
+{"o":437.3199036612,"h":441.3472288151,"l":435.0696515476,"c":437.4305261823,"v":1226267.6770842185,"t":1732557600}
+{"o":437.4305261823,"h":439.4512041506,"l":431.2297906062,"c":437.0499227429,"v":1288453.1783276664,"t":1732561200}
+{"o":437.0499227429,"h":440.5047063095,"l":434.6957506219,"c":437.5211158312,"v":1269372.1635102369,"t":1732564800}
+{"o":437.5211158312,"h":439.0696391205,"l":428.6076211954,"c":434.7913681929,"v":1417236.4768630115,"t":1732568400}
+{"o":434.7913681929,"h":435.938068421,"l":421.2820802304,"c":431.6079457137,"v":1414307.5326571881,"t":1732572000}
+{"o":431.6079457137,"h":435.4580971587,"l":426.1640591216,"c":426.9775172153,"v":1161732.9410114107,"t":1732575600}
+{"o":426.9775172153,"h":435.0883395263,"l":425.7402711483,"c":429.2393312798,"v":1409306.4120579499,"t":1732579200}
+{"o":429.2393312798,"h":433.9694128314,"l":427.6024847926,"c":433.1045223441,"v":1034305.5245627768,"t":1732582800}
+{"o":433.1045223441,"h":436.8260265371,"l":430.9590245382,"c":435.3345665447,"v":958582.6158345435,"t":1732586400}
+{"o":435.3345665447,"h":435.8157593727,"l":430.3439158488,"c":433.0900812393,"v":997770.4824733665,"t":1732590000}
+{"o":433.0900812393,"h":435.0207857851,"l":430.4112720809,"c":432.5730676699,"v":1044884.9217766935,"t":1732593600}
+{"o":432.5730676699,"h":435.5248917171,"l":431.3566945547,"c":435.464785131,"v":997912.9838470231,"t":1732597200}
+{"o":435.464785131,"h":437.2047031085,"l":431.8423701648,"c":434.7166304193,"v":1068958.6799134072,"t":1732600800}
+{"o":434.7166304193,"h":434.831731137,"l":426.9302415532,"c":429.9660422995,"v":1124265.0026841396,"t":1732604400}
+{"o":429.9660422995,"h":431.7797814042,"l":419.4773661839,"c":424.2502298158,"v":1504628.2051082074,"t":1732608000}
+{"o":424.2502298158,"h":431.4285989508,"l":423.5392193619,"c":426.6899687487,"v":1134858.5787218998,"t":1732611600}
+{"o":426.6899687487,"h":428.3226815419,"l":413.8911243441,"c":414.0734887231,"v":1188845.1988796389,"t":1732615200}
+{"o":414.0734887231,"h":416.6968732345,"l":404.4301556247,"c":415.4675756552,"v":1660378.3892040325,"t":1732618800}
+{"o":415.4675756552,"h":419.4548292926,"l":411.8085282481,"c":414.9976283573,"v":1430980.2644544498,"t":1732622400}
+{"o":414.9976283573,"h":418.7976741566,"l":412.3267128508,"c":415.4300959903,"v":1309501.1277872273,"t":1732626000}
+{"o":415.4300959903,"h":425.7901501985,"l":411.5311687951,"c":420.8016438503,"v":1460241.8871685667,"t":1732629600}
+{"o":420.8016438503,"h":424.910374182,"l":414.5514469464,"c":414.6784110248,"v":1531220.3800499488,"t":1732633200}
+{"o":414.6784110248,"h":426.5738705742,"l":413.6749896242,"c":422.8005007271,"v":1467547.3701750962,"t":1732636800}
+{"o":422.8005007271,"h":424.7363742752,"l":417.5510954173,"c":419.9131523954,"v":1383107.2785447519,"t":1732640400}
+{"o":419.9131523954,"h":420.0433688299,"l":407.7058689352,"c":411.8503793164,"v":1453703.1944472163,"t":1732644000}
+{"o":411.8503793164,"h":417.6963401642,"l":411.0321185605,"c":417.6579819946,"v":1452528.1594820186,"t":1732647600}
+{"o":417.6579819946,"h":422.3664012112,"l":412.2904046977,"c":420.3653080331,"v":1481596.3464635438,"t":1732651200}
+{"o":420.3653080331,"h":424.5097864406,"l":417.333389794,"c":419.7127778873,"v":1155466.6254964359,"t":1732654800}
+{"o":419.7127778873,"h":424.7387886236,"l":417.2020285364,"c":419.1494013788,"v":1296083.5092131272,"t":1732658400}
+{"o":419.1494013788,"h":421.7100909481,"l":416.3283360585,"c":420.5639567222,"v":1024990.7332834713,"t":1732662000}
+{"o":420.5639567222,"h":425.9880220405,"l":417.9708266617,"c":418.5299401679,"v":1164794.4798813446,"t":1732665600}
+{"o":418.5299401679,"h":423.4128222772,"l":412.5550423291,"c":423.0946986898,"v":1130581.7369660449,"t":1732669200}
+{"o":423.0946986898,"h":426.1022669924,"l":419.2590815765,"c":425.9144523638,"v":1239714.9647063247,"t":1732672800}
+{"o":425.9144523638,"h":426.0499319495,"l":419.7813718749,"c":422.0000330157,"v":1374129.8309466161,"t":1732676400}
+{"o":422.0000330157,"h":426.0937013622,"l":418.6959234694,"c":419.199623674,"v":1320036.3424558376,"t":1732680000}
+{"o":419.199623674,"h":419.5126955323,"l":414.7787623044,"c":417.1051130502,"v":922287.79922679,"t":1732683600}
+{"o":417.1051130502,"h":424.4263437036,"l":417.1051130502,"c":420.431099404,"v":1191104.9458112784,"t":1732687200}
+{"o":420.431099404,"h":428.5436835933,"l":420.0981722203,"c":427.276232162,"v":1179682.3581685871,"t":1732690800}
+{"o":427.276232162,"h":428.5322000896,"l":424.7721119863,"c":425.6669447895,"v":1094519.466152797,"t":1732694400}
+{"o":425.6669447895,"h":426.4544214838,"l":422.0029008349,"c":426.0161485521,"v":1043540.0124790787,"t":1732698000}
+{"o":426.0161485521,"h":432.3308963133,"l":422.4857237132,"c":430.1685189355,"v":1061105.1511576774,"t":1732701600}
+{"o":430.1685189355,"h":431.099958658,"l":426.8753908195,"c":428.5483907952,"v":1151505.6034957927,"t":1732705200}
+{"o":428.5483907952,"h":429.0780900379,"l":423.6374142178,"c":427.8182611052,"v":1373290.9378760271,"t":1732708800}
+{"o":427.8182611052,"h":434.5577935279,"l":426.7401639678,"c":433.6707878529,"v":1353562.2930092008,"t":1732712400}
+{"o":433.6707878529,"h":437.4196232771,"l":431.264850634,"c":436.6558655912,"v":1405168.1077954622,"t":1732716000}
+{"o":436.6558655912,"h":441.4047082482,"l":432.3390967074,"c":438.9567025086,"v":1470930.9216675134,"t":1732719600}
+{"o":438.9567025086,"h":441.1840958369,"l":434.489720904,"c":435.6335934771,"v":1497731.740291324,"t":1732723200}
+{"o":435.6335934771,"h":439.6294267589,"l":432.8546205358,"c":437.7488958344,"v":1278547.1358146919,"t":1732726800}
+{"o":437.7488958344,"h":440.8821866838,"l":433.5805650858,"c":437.1385841111,"v":1223886.941551765,"t":1732730400}
+{"o":437.1385841111,"h":443.2984278777,"l":435.6817866935,"c":439.7078655027,"v":1061925.8737891519,"t":1732734000}
+{"o":439.7078655027,"h":447.1022641408,"l":436.4397625148,"c":444.5307575864,"v":1294503.6460650619,"t":1732737600}
+{"o":444.5307575864,"h":446.0575257305,"l":437.0661733002,"c":441.5948119237,"v":1057944.4080061039,"t":1732741200}
+{"o":441.5948119237,"h":445.5792895743,"l":438.094297932,"c":443.0808057436,"v":1009170.2702608133,"t":1732744800}
+{"o":443.0808057436,"h":447.654215996,"l":442.1193200696,"c":445.2440288091,"v":1214232.6896011631,"t":1732748400}
+{"o":445.2440288091,"h":452.8468499794,"l":440.897995503,"c":450.882224337,"v":1541415.9227889869,"t":1732752000}
+{"o":450.882224337,"h":451.3544159614,"l":445.513335299,"c":448.2524914275,"v":1233736.6963120964,"t":1732755600}
+{"o":448.2524914275,"h":452.0243298413,"l":444.9299117976,"c":445.3790462973,"v":1180984.4293786178,"t":1732759200}
+{"o":445.3790462973,"h":446.7446273267,"l":436.7265305042,"c":441.4795233476,"v":1292868.2869605212,"t":1732762800}
+{"o":441.4795233476,"h":445.6635745093,"l":439.1093449083,"c":441.9289597257,"v":1068461.2683574141,"t":1732766400}
+{"o":441.9289597257,"h":443.1824103303,"l":435.2961216097,"c":438.4938296002,"v":908298.6702641447,"t":1732770000}
+{"o":438.4938296002,"h":439.3741569813,"l":435.3744123486,"c":438.4978132664,"v":988185.1029179754,"t":1732773600}
+{"o":438.4978132664,"h":440.6056523669,"l":433.444730496,"c":437.7206014293,"v":1021682.8253533,"t":1732777200}
+{"o":437.7206014293,"h":439.7215154922,"l":435.207588426,"c":438.743540326,"v":1101842.8040472004,"t":1732780800}
+{"o":438.743540326,"h":439.1644648112,"l":433.3902184054,"c":433.539823853,"v":1015626.756238588,"t":1732784400}
+{"o":433.539823853,"h":435.3415521016,"l":429.7292960358,"c":433.2385770658,"v":1097542.6821908127,"t":1732788000}
+{"o":433.2385770658,"h":436.7566919945,"l":430.5809710705,"c":435.5295594968,"v":1088589.7217677187,"t":1732791600}
+{"o":435.5295594968,"h":436.1563231456,"l":429.0581899757,"c":433.7149318607,"v":1091170.8673863111,"t":1732795200}
+{"o":433.7149318607,"h":435.5369518115,"l":428.009498458,"c":434.7711153667,"v":1191385.2032818459,"t":1732798800}
+{"o":434.7711153667,"h":437.1261123551,"l":430.4524283747,"c":432.5642837572,"v":1469915.3721292685,"t":1732802400}
+{"o":432.5642837572,"h":433.9771092614,"l":426.9768484923,"c":428.4167292068,"v":1404309.4317954062,"t":1732806000}
+{"o":428.4167292068,"h":434.144850184,"l":428.4153381157,"c":431.5977582374,"v":1273848.088685977,"t":1732809600}
+{"o":431.5977582374,"h":434.630773957,"l":431.5807470726,"c":432.4288151354,"v":1247878.3163511229,"t":1732813200}
+{"o":432.4288151354,"h":435.7246791062,"l":432.4142035516,"c":435.0598223717,"v":1094315.722485909,"t":1732816800}
+{"o":435.0598223717,"h":435.2608191441,"l":431.2592768797,"c":432.8270436983,"v":994851.3560181941,"t":1732820400}
+{"o":432.8270436983,"h":434.0797132625,"l":429.5913309364,"c":433.3455332008,"v":942065.6198513957,"t":1732824000}
+{"o":433.3455332008,"h":435.3481429876,"l":432.9401309293,"c":433.5941251371,"v":834468.2295566128,"t":1732827600}
+{"o":433.5941251371,"h":437.5229544148,"l":431.405056842,"c":437.4265179467,"v":844792.1255927443,"t":1732831200}
+{"o":437.4265179467,"h":438.1924667068,"l":435.4806831647,"c":436.818811861,"v":875794.5953065611,"t":1732834800}
+{"o":436.818811861,"h":438.9259648978,"l":435.1571444652,"c":435.5138573334,"v":1001562.7046642902,"t":1732838400}
+{"o":435.5138573334,"h":438.0727571892,"l":431.9322562002,"c":437.5129919549,"v":930379.8404861584,"t":1732842000}
+{"o":437.5129919549,"h":444.9732278588,"l":435.6594869298,"c":443.9931995355,"v":978552.644916742,"t":1732845600}
+{"o":443.9931995355,"h":446.8674525874,"l":443.2967544224,"c":444.821193214,"v":949771.5057088741,"t":1732849200}
+{"o":444.821193214,"h":445.1700588035,"l":441.3348974679,"c":442.1551189548,"v":968668.7786914805,"t":1732852800}
+{"o":442.1551189548,"h":445.2823146552,"l":439.5973225763,"c":442.3535627633,"v":1093325.797171995,"t":1732856400}
+{"o":442.3535627633,"h":443.5745331974,"l":440.9373542121,"c":442.5530920695,"v":1042702.2345188271,"t":1732860000}
+{"o":442.5530920695,"h":444.068333752,"l":436.7351824528,"c":437.0456851965,"v":1010868.5580629833,"t":1732863600}
+{"o":437.0456851965,"h":441.5046827076,"l":436.9283574322,"c":439.3755931113,"v":800338.1697392047,"t":1732867200}
+{"o":439.3755931113,"h":442.9014764911,"l":438.9142322481,"c":442.0404288911,"v":752656.7921599161,"t":1732870800}
+{"o":442.0404288911,"h":445.2361015852,"l":441.733824716,"c":444.5403237225,"v":733593.3513582943,"t":1732874400}
+{"o":444.5403237225,"h":451.3849459314,"l":443.9859359589,"c":450.9124742012,"v":823338.1617387088,"t":1732878000}
+{"o":450.9124742012,"h":455.0649319965,"l":445.2249081012,"c":446.934571093,"v":932213.7492621152,"t":1732881600}
+{"o":446.934571093,"h":449.1621744696,"l":445.8542615553,"c":447.7627625531,"v":791457.4015780243,"t":1732885200}
+{"o":447.7627625531,"h":450.7604298357,"l":444.9338996665,"c":450.6839500213,"v":902790.8001519789,"t":1732888800}
+{"o":450.6839500213,"h":453.7287424108,"l":446.3332051158,"c":448.3013494159,"v":1182922.5292360913,"t":1732892400}
+{"o":448.3013494159,"h":451.8940391905,"l":445.1927690006,"c":445.3177981427,"v":1082648.1139957916,"t":1732896000}
+{"o":445.3177981427,"h":446.2322149095,"l":441.8173881926,"c":442.0508279988,"v":945266.3562150932,"t":1732899600}
+{"o":442.0508279988,"h":446.1514065649,"l":441.4942057759,"c":445.2346414145,"v":868034.1814117939,"t":1732903200}
+{"o":445.2346414145,"h":445.4116943474,"l":441.0013055468,"c":443.7238372679,"v":848737.7387663566,"t":1732906800}
+{"o":443.7238372679,"h":448.5434739913,"l":442.4393409921,"c":446.1783403492,"v":803801.5103715563,"t":1732910400}
+{"o":446.1783403492,"h":449.4979925945,"l":443.969496494,"c":449.4923672567,"v":787305.9249079258,"t":1732914000}
+{"o":449.4923672567,"h":452.2821217536,"l":447.6037736606,"c":448.6975308318,"v":815202.0747398802,"t":1732917600}
+{"o":448.6975308318,"h":450.2411849518,"l":447.1728924757,"c":447.5606724833,"v":853581.263894347,"t":1732921200}
+{"o":447.5606724833,"h":447.5606724833,"l":441.7262407639,"c":442.4705456211,"v":967832.5741068167,"t":1732924800}
+{"o":442.4705456211,"h":444.6194563311,"l":439.4957633584,"c":441.8022000322,"v":915398.5610630449,"t":1732928400}
+{"o":441.8022000322,"h":445.2562895117,"l":441.3325771234,"c":444.8670997036,"v":830900.8564302921,"t":1732932000}
+{"o":444.8670997036,"h":447.2944114612,"l":441.0983093506,"c":446.6169986964,"v":871699.2868344419,"t":1732935600}
+{"o":446.6169986964,"h":447.2624727401,"l":443.4896046822,"c":445.5714513775,"v":722274.30508021,"t":1732939200}
+{"o":445.5714513775,"h":448.5221635565,"l":442.0335258679,"c":448.080290794,"v":644651.0625847651,"t":1732942800}
+{"o":448.080290794,"h":450.8155173838,"l":445.2210238354,"c":446.3876962926,"v":745498.612586242,"t":1732946400}
+{"o":446.3876962926,"h":452.6694459838,"l":445.1927489425,"c":449.0201952877,"v":727103.5470936733,"t":1732950000}
+{"o":449.0201952877,"h":451.2081994229,"l":447.6000371255,"c":449.0747869318,"v":689963.1329441052,"t":1732953600}
+{"o":449.0747869318,"h":450.4142792122,"l":447.2049597381,"c":448.287344447,"v":696704.7639012852,"t":1732957200}
+{"o":448.287344447,"h":449.4548130971,"l":441.7113625897,"c":442.1035727194,"v":768576.2092748469,"t":1732960800}
+{"o":442.1035727194,"h":446.8165832741,"l":441.4798967112,"c":443.8729117242,"v":656184.3354061687,"t":1732964400}
+{"o":443.8729117242,"h":447.2401193078,"l":443.457210654,"c":445.8473252681,"v":725857.0569929866,"t":1732968000}
+{"o":445.8473252681,"h":446.9987917185,"l":442.115602784,"c":442.3935695984,"v":778822.8350343517,"t":1732971600}
+{"o":442.3935695984,"h":444.3955611451,"l":439.3395118165,"c":439.7515696639,"v":762873.7427528431,"t":1732975200}
+{"o":439.7515696639,"h":441.774772792,"l":437.7789244549,"c":441.1523153217,"v":825139.4451762559,"t":1732978800}
+{"o":441.1523153217,"h":442.4670901101,"l":439.646409402,"c":441.579684167,"v":766210.2752302022,"t":1732982400}
+{"o":441.579684167,"h":441.7019483945,"l":439.1746350394,"c":440.9940774925,"v":858567.8488690259,"t":1732986000}
+{"o":440.9940774925,"h":441.7103234748,"l":436.9258193075,"c":440.8413320875,"v":852895.778277115,"t":1732989600}
+{"o":440.8413320875,"h":443.5739101704,"l":437.6256854,"c":441.3559910477,"v":736363.1044729183,"t":1732993200}
+{"o":441.3559910477,"h":444.3883424699,"l":440.6807427641,"c":443.0502136543,"v":663954.045196719,"t":1732996800}
+{"o":443.0502136543,"h":443.5502398573,"l":441.1398988931,"c":442.440526758,"v":713210.172208006,"t":1733000400}
+{"o":442.440526758,"h":442.6535039459,"l":437.2449723422,"c":438.3959289886,"v":768197.1302698724,"t":1733004000}
+{"o":438.3959289886,"h":441.3642011089,"l":436.441061388,"c":436.941291143,"v":759557.893403184,"t":1733007600}
+{"o":436.941291143,"h":441.1721903502,"l":434.0528290615,"c":436.9675935161,"v":940605.4304220645,"t":1733011200}
+{"o":436.9675935161,"h":440.7860948002,"l":433.6149496995,"c":435.8126097643,"v":1038227.4396273136,"t":1733014800}
+{"o":435.8126097643,"h":441.5411335704,"l":430.545202713,"c":431.4324851041,"v":1054378.1040667528,"t":1733018400}
+{"o":431.4324851041,"h":434.9168812513,"l":431.2848183152,"c":433.3766133225,"v":793782.1163658939,"t":1733022000}
+{"o":433.3766133225,"h":435.7224675979,"l":431.0173630702,"c":435.3201108934,"v":636991.1983654966,"t":1733025600}
+{"o":435.3201108934,"h":435.3862073169,"l":432.6289415686,"c":432.8144206922,"v":666241.2193277717,"t":1733029200}
+{"o":432.8144206922,"h":434.960167461,"l":432.2995983761,"c":433.3122407596,"v":602548.6950037954,"t":1733032800}
+{"o":433.3122407596,"h":434.9051895475,"l":430.8783669709,"c":433.1556531671,"v":630185.3813280325,"t":1733036400}
+{"o":433.1556531671,"h":439.6072220602,"l":432.8587737279,"c":438.6571789537,"v":778237.0657807394,"t":1733040000}
+{"o":438.6571789537,"h":438.9827808285,"l":435.8165963319,"c":436.9395179901,"v":580806.5827375879,"t":1733043600}
+{"o":436.9395179901,"h":437.0941712768,"l":431.0758580875,"c":434.3188327828,"v":580602.7833506023,"t":1733047200}
+{"o":434.3188327828,"h":436.4484021124,"l":434.224699368,"c":436.1204515611,"v":610320.9212670946,"t":1733050800}
+{"o":436.1204515611,"h":436.6357028329,"l":435.1135882689,"c":435.9309838757,"v":681378.6881455294,"t":1733054400}
+{"o":435.9309838757,"h":438.6743297625,"l":434.4025315207,"c":437.5331672447,"v":841778.8825105205,"t":1733058000}
+{"o":437.5331672447,"h":439.1519658,"l":435.7606910128,"c":438.1146708325,"v":989471.6870746906,"t":1733061600}
+{"o":438.1146708325,"h":440.3681533411,"l":433.6831837395,"c":438.7633013359,"v":1052349.8023728998,"t":1733065200}
+{"o":438.7633013359,"h":442.3118870821,"l":436.2707232414,"c":438.015749038,"v":991419.5799349,"t":1733068800}
+{"o":438.015749038,"h":438.3299151157,"l":434.7316157742,"c":436.0773423615,"v":952247.6284781109,"t":1733072400}
+{"o":436.0773423615,"h":438.2641277293,"l":433.9326229584,"c":434.4363034416,"v":824334.0981859844,"t":1733076000}
+{"o":434.4363034416,"h":435.916122517,"l":432.2047435652,"c":434.5636833875,"v":915947.3595882704,"t":1733079600}
+{"o":434.5636833875,"h":435.1957424423,"l":430.0713626039,"c":433.5439589062,"v":985090.3839999501,"t":1733083200}
+{"o":433.5439589062,"h":436.9719289014,"l":432.4867735375,"c":436.2652581268,"v":1050527.9770263529,"t":1733086800}
+{"o":436.2652581268,"h":440.2195419716,"l":434.8222757579,"c":438.2904859624,"v":1020303.9081693987,"t":1733090400}
+{"o":438.2904859624,"h":442.1010135838,"l":435.0149280501,"c":435.5508231424,"v":896582.1588302579,"t":1733094000}
+{"o":435.5508231424,"h":436.0598144486,"l":429.6404276474,"c":432.3279910618,"v":988338.4204151467,"t":1733097600}
+{"o":432.3279910618,"h":437.6390527019,"l":431.4726360749,"c":437.2702207393,"v":1215622.1778060347,"t":1733101200}
+{"o":437.2702207393,"h":438.1978952019,"l":427.3679879542,"c":430.5636422394,"v":1190381.8229127731,"t":1733104800}
+{"o":430.5636422394,"h":431.7383552896,"l":418.7791633022,"c":420.1496467532,"v":1491634.1963516101,"t":1733108400}
+{"o":420.1496467532,"h":423.4435490624,"l":414.1533747393,"c":421.8517797129,"v":2069256.734468312,"t":1733112000}
+{"o":421.8517797129,"h":425.598296643,"l":417.899272122,"c":420.2921839645,"v":986492.6825234654,"t":1733115600}
+{"o":420.2921839645,"h":421.9025454085,"l":414.9548882217,"c":419.9984046591,"v":1138352.9429907894,"t":1733119200}
+{"o":419.9984046591,"h":422.6963720595,"l":415.8709556327,"c":420.5265107199,"v":1023937.268165656,"t":1733122800}
+{"o":420.5265107199,"h":420.7676007797,"l":408.4551857424,"c":415.0759792446,"v":1417005.4327519266,"t":1733126400}
+{"o":415.0759792446,"h":419.0311100446,"l":411.5682722146,"c":418.9230924469,"v":923398.2116134601,"t":1733130000}
+{"o":418.9230924469,"h":419.0155788444,"l":408.4045671155,"c":411.0354869,"v":851927.6003985562,"t":1733133600}
+{"o":411.0354869,"h":414.1447428937,"l":408.543003666,"c":413.2862867475,"v":846505.4061553075,"t":1733137200}
+{"o":413.2862867475,"h":415.4002476687,"l":405.4852852554,"c":408.3797303605,"v":1025815.5024258501,"t":1733140800}
+{"o":408.3797303605,"h":415.8939843469,"l":405.7489396442,"c":415.2240270552,"v":1203090.2670558088,"t":1733144400}
+{"o":415.2240270552,"h":419.5401405162,"l":411.2943946097,"c":415.2169128357,"v":1250702.8208314686,"t":1733148000}
+{"o":415.2169128357,"h":425.5676107891,"l":410.9634466081,"c":421.6403468356,"v":2517966.0992106725,"t":1733151600}
+{"o":421.6403468356,"h":423.0935730329,"l":411.0838704326,"c":416.0187038094,"v":1993225.5780439198,"t":1733155200}
+{"o":416.0187038094,"h":417.7396707805,"l":400.9426567928,"c":405.3446339728,"v":2002790.966592744,"t":1733158800}
+{"o":405.3446339728,"h":414.0879088738,"l":402.4100669506,"c":410.8338761745,"v":1583961.6004492759,"t":1733162400}
+{"o":410.8338761745,"h":411.732732291,"l":404.2197134337,"c":411.6990039392,"v":1301063.1450216635,"t":1733166000}
+{"o":411.6990039392,"h":413.9008650921,"l":406.9011427841,"c":409.9686998329,"v":1231052.6141528301,"t":1733169600}
+{"o":409.9686998329,"h":412.6166099139,"l":405.598479788,"c":408.5721453285,"v":1250459.7504728178,"t":1733173200}
+{"o":408.5721453285,"h":414.1680924032,"l":407.4966496904,"c":412.6849988494,"v":1160916.8065587324,"t":1733176800}
+{"o":412.6849988494,"h":415.7634178816,"l":411.711148912,"c":415.0809594525,"v":1088818.3767532625,"t":1733180400}
+{"o":415.0809594525,"h":416.7895099948,"l":412.6985563919,"c":414.9883441575,"v":1259146.0573241836,"t":1733184000}
+{"o":414.9883441575,"h":416.734197997,"l":411.5777490268,"c":411.8642349689,"v":1376373.6332273178,"t":1733187600}
+{"o":411.8642349689,"h":421.5793467189,"l":406.6190435078,"c":419.6361929809,"v":1293702.7335937475,"t":1733191200}
+{"o":419.6361929809,"h":422.4831196293,"l":417.549330554,"c":419.1212809462,"v":1041473.5291211582,"t":1733194800}
+{"o":419.1212809462,"h":421.7799051145,"l":416.1603518626,"c":420.2486723469,"v":1221115.4116938901,"t":1733198400}
+{"o":420.2486723469,"h":420.4023269924,"l":417.3827946325,"c":419.4161939113,"v":923012.6467201245,"t":1733202000}
+{"o":419.4161939113,"h":424.6949356105,"l":416.3211400853,"c":417.538455682,"v":1239968.5133989842,"t":1733205600}
+{"o":417.538455682,"h":419.0986374182,"l":413.008854768,"c":417.1872398457,"v":1623296.5747938894,"t":1733209200}
+{"o":417.1872398457,"h":420.1852819277,"l":415.1155432209,"c":417.2451511908,"v":1047063.5860671182,"t":1733212800}
+{"o":417.2451511908,"h":417.4101552736,"l":412.2294031983,"c":413.5096156732,"v":1037914.7594137333,"t":1733216400}
+{"o":413.5096156732,"h":415.6010874583,"l":409.7178731053,"c":410.5083911698,"v":919804.2850918645,"t":1733220000}
+{"o":410.5083911698,"h":416.1691461668,"l":410.0110136221,"c":414.7164960687,"v":943743.4894659451,"t":1733223600}
+{"o":414.7164960687,"h":414.8979153256,"l":408.4405266744,"c":412.3188509171,"v":908987.2329549412,"t":1733227200}
+{"o":412.3188509171,"h":413.1389254093,"l":397.0001278282,"c":401.6652589861,"v":1835647.4751361937,"t":1733230800}
+{"o":401.6652589861,"h":414.2533388348,"l":393.6298033082,"c":412.2454556058,"v":2386298.4133045734,"t":1733234400}
+{"o":412.2454556058,"h":415.9683861529,"l":405.0392341208,"c":410.4874388722,"v":1921105.1673751718,"t":1733238000}
+{"o":410.4874388722,"h":414.2171234002,"l":407.4092717101,"c":410.2508492584,"v":1288382.3185080853,"t":1733241600}
+{"o":410.2508492584,"h":413.1702514216,"l":403.7607135198,"c":412.9532292783,"v":1454742.0249104628,"t":1733245200}
+{"o":412.9532292783,"h":418.394452779,"l":409.690664513,"c":417.5312947158,"v":1289531.2044658705,"t":1733248800}
+{"o":417.5312947158,"h":420.0708737733,"l":413.0389621007,"c":419.5947121657,"v":1183669.810747952,"t":1733252400}
+{"o":419.5947121657,"h":423.3415972146,"l":418.7758748112,"c":420.5230481417,"v":1256837.3651302634,"t":1733256000}
+{"o":420.5230481417,"h":440.7789307467,"l":416.2539177824,"c":436.855045407,"v":2428865.2471941905,"t":1733259600}
+{"o":436.855045407,"h":437.4712172619,"l":430.5009287632,"c":435.0402413625,"v":1541323.1259249272,"t":1733263200}
+{"o":435.0402413625,"h":435.7114410743,"l":429.3754464613,"c":430.388878972,"v":1311627.0493626902,"t":1733266800}
+{"o":430.388878972,"h":441.3506944132,"l":430.2247686388,"c":436.8546550785,"v":1391734.7630288806,"t":1733270400}
+{"o":436.8546550785,"h":441.6672086211,"l":434.0291839932,"c":439.9111342464,"v":1420734.5236904856,"t":1733274000}
+{"o":439.9111342464,"h":442.5296404335,"l":428.2761012922,"c":433.9490604637,"v":1511374.3837002683,"t":1733277600}
+{"o":433.9490604637,"h":439.6555330954,"l":433.5528372041,"c":437.1822692451,"v":1054997.2476380749,"t":1733281200}
+{"o":437.1822692451,"h":438.3316753918,"l":434.87328317,"c":437.3688967978,"v":996102.6379339101,"t":1733284800}
+{"o":437.3688967978,"h":443.1242273021,"l":437.0022937713,"c":437.7547411969,"v":946363.0162048512,"t":1733288400}
+{"o":437.7547411969,"h":438.4469627616,"l":433.9785926639,"c":437.2531329734,"v":819562.4491433889,"t":1733292000}
+{"o":437.2531329734,"h":437.5453652629,"l":434.5892800814,"c":435.2868850756,"v":681860.4712744016,"t":1733295600}
+{"o":435.2868850756,"h":436.4876720931,"l":432.1588930951,"c":433.4574602128,"v":735562.0067216104,"t":1733299200}
+{"o":433.4574602128,"h":436.4760484942,"l":432.9333847515,"c":433.4295659214,"v":679684.6590375254,"t":1733302800}
+{"o":433.4295659214,"h":437.4725985443,"l":432.285796405,"c":434.777027037,"v":663384.6246660829,"t":1733306400}
+{"o":434.777027037,"h":435.9655669211,"l":431.6697443378,"c":433.2937856955,"v":778464.9037876303,"t":1733310000}
+{"o":433.2937856955,"h":433.7180565822,"l":425.4990489863,"c":427.4251274119,"v":1103749.5199461428,"t":1733313600}
+{"o":427.4251274119,"h":428.8862872246,"l":423.2139667243,"c":424.6505596058,"v":964303.5414918892,"t":1733317200}
+{"o":424.6505596058,"h":429.4725235088,"l":419.7667651356,"c":426.647366023,"v":1384635.7829867862,"t":1733320800}
+{"o":426.647366023,"h":432.222594067,"l":423.6933613899,"c":429.6591174715,"v":1612140.0237862663,"t":1733324400}
+{"o":429.6591174715,"h":431.7512026751,"l":411.5542830383,"c":414.6409152517,"v":1947743.9664473529,"t":1733328000}
+{"o":414.6409152517,"h":421.2753489861,"l":412.2804476323,"c":420.7610509025,"v":1643188.2574346142,"t":1733331600}
+{"o":420.7610509025,"h":424.5274219822,"l":419.3331044278,"c":422.6530493102,"v":1212402.3441873873,"t":1733335200}
+{"o":422.6530493102,"h":428.2387354164,"l":420.6916832873,"c":427.8069197804,"v":997244.7318206904,"t":1733338800}
+{"o":427.8069197804,"h":434.6085521963,"l":423.6123977345,"c":428.3255720961,"v":1412743.1683117177,"t":1733342400}
+{"o":428.3255720961,"h":431.4086097657,"l":419.0087823312,"c":422.2807034517,"v":1517897.1317284564,"t":1733346000}
+{"o":422.2807034517,"h":426.0070358034,"l":420.964796413,"c":421.1520025633,"v":1039253.8691115817,"t":1733349600}
+{"o":421.1520025633,"h":421.8726692921,"l":415.0727644432,"c":421.3638888508,"v":1154400.3219769963,"t":1733353200}
+{"o":421.3638888508,"h":422.2872655808,"l":415.5381900667,"c":416.0272550904,"v":1135187.4187883744,"t":1733356800}
+{"o":416.0272550904,"h":416.7924633077,"l":409.7322812,"c":415.0798272534,"v":1405754.811473514,"t":1733360400}
+{"o":415.0798272534,"h":432.1337138707,"l":414.3958091126,"c":425.3257496272,"v":1656428.1952166471,"t":1733364000}
+{"o":425.3257496272,"h":438.1956950257,"l":424.8211627959,"c":427.9754642413,"v":2121144.9709356623,"t":1733367600}
+{"o":427.9754642413,"h":437.6524224526,"l":427.6097929473,"c":434.904941268,"v":1400752.5292072499,"t":1733371200}
+{"o":434.904941268,"h":435.8273140105,"l":427.4313416226,"c":431.5190901719,"v":1121609.9302634322,"t":1733374800}
+{"o":431.5190901719,"h":432.5431210256,"l":423.8326794378,"c":428.9132845712,"v":974607.9948117511,"t":1733378400}
+{"o":428.9132845712,"h":431.727135278,"l":428.3867607435,"c":429.7008407832,"v":791318.0132097928,"t":1733382000}
+{"o":429.7008407832,"h":434.6510160836,"l":428.9355490375,"c":432.9648710038,"v":892899.8833941108,"t":1733385600}
+{"o":432.9648710038,"h":436.6129190679,"l":431.1500322304,"c":436.483470395,"v":880953.4442664128,"t":1733389200}
+{"o":436.483470395,"h":440.9990167342,"l":434.9911029261,"c":435.2475124948,"v":859202.9953848997,"t":1733392800}
+{"o":435.2475124948,"h":445.1718824426,"l":434.6866709359,"c":444.2281381108,"v":837589.4677623189,"t":1733396400}
+{"o":444.2281381108,"h":450.7386412843,"l":442.7901764091,"c":443.4309807225,"v":1208612.860281067,"t":1733400000}
+{"o":443.4309807225,"h":445.7255699443,"l":438.0302210908,"c":441.337261211,"v":933509.2199394216,"t":1733403600}
+{"o":441.337261211,"h":443.443920461,"l":437.5179498972,"c":442.6434951202,"v":1047722.3550686383,"t":1733407200}
+{"o":442.6434951202,"h":444.8672604063,"l":434.0001730635,"c":439.2692089123,"v":1415126.7312638611,"t":1733410800}
+{"o":439.2692089123,"h":446.2729206666,"l":436.4835423353,"c":440.100982297,"v":1325132.8911858918,"t":1733414400}
+{"o":440.100982297,"h":442.2769239429,"l":438.3466904061,"c":440.8492654034,"v":1008964.4724837652,"t":1733418000}
+{"o":440.8492654034,"h":441.366419601,"l":433.719178268,"c":434.3017838361,"v":1053652.3767890166,"t":1733421600}
+{"o":434.3017838361,"h":435.5325163278,"l":426.3528884324,"c":428.0703019636,"v":1449140.1972845388,"t":1733425200}
+{"o":428.0703019636,"h":429.446524043,"l":421.280992016,"c":428.0206223718,"v":1506766.7970071074,"t":1733428800}
+{"o":428.0206223718,"h":430.4469029613,"l":426.3836560913,"c":429.6851851957,"v":842130.1189835791,"t":1733432400}
+{"o":429.6851851957,"h":432.427165416,"l":414.3763024249,"c":432.4242581561,"v":1936417.9549354988,"t":1733436000}
+{"o":432.4242581561,"h":444.6062527417,"l":428.6112176017,"c":433.5674104789,"v":1880108.0677619765,"t":1733439600}
+{"o":433.5674104789,"h":445.8661367174,"l":430.8163323357,"c":445.7106026518,"v":1450051.4361343943,"t":1733443200}
+{"o":445.7106026518,"h":454.9224124259,"l":440.053455653,"c":447.9477556412,"v":1542641.0609363737,"t":1733446800}
+{"o":447.9477556412,"h":448.5026454336,"l":443.1185530567,"c":445.9890836816,"v":984219.0265117666,"t":1733450400}
+{"o":445.9890836816,"h":445.9890836816,"l":438.1918508592,"c":444.4323317712,"v":1234991.0027758565,"t":1733454000}
+{"o":444.4323317712,"h":446.3921267784,"l":440.788628827,"c":442.6714840315,"v":964632.2414494877,"t":1733457600}
+{"o":442.6714840315,"h":444.2701921463,"l":437.76923823,"c":438.4165081448,"v":830094.560328206,"t":1733461200}
+{"o":438.4165081448,"h":440.2671085194,"l":436.7099576256,"c":438.7463141562,"v":765459.8890839835,"t":1733464800}
+{"o":438.7463141562,"h":439.7385384917,"l":437.0516751191,"c":439.6624863352,"v":721957.2756412437,"t":1733468400}
+{"o":439.6624863352,"h":441.8441993618,"l":436.922438413,"c":436.922438413,"v":881519.4085076514,"t":1733472000}
+{"o":436.922438413,"h":437.1845031296,"l":432.0063995957,"c":432.8565103678,"v":936562.8585031446,"t":1733475600}
+{"o":432.8565103678,"h":433.8315385123,"l":430.0658495402,"c":433.0564196356,"v":788578.829535296,"t":1733479200}
+{"o":433.0564196356,"h":433.9441570472,"l":429.0234241957,"c":430.1557817615,"v":703585.0519500453,"t":1733482800}
+{"o":430.1557817615,"h":432.5898329129,"l":424.308127361,"c":424.9303119039,"v":859036.0643262843,"t":1733486400}
+{"o":424.9303119039,"h":432.4128426402,"l":424.2606007464,"c":431.0376722273,"v":1316342.372074754,"t":1733490000}
+{"o":431.0376722273,"h":437.353114153,"l":429.035109698,"c":437.2701991387,"v":1164497.526596515,"t":1733493600}
+{"o":437.2701991387,"h":441.0204416761,"l":433.0333174269,"c":437.627740673,"v":1351209.5131616439,"t":1733497200}
+{"o":437.627740673,"h":439.4313118132,"l":435.3180000352,"c":439.1404800601,"v":1205868.2920789216,"t":1733500800}
+{"o":439.1404800601,"h":442.2193802773,"l":438.1686160485,"c":439.6492750774,"v":1077595.9729337811,"t":1733504400}
+{"o":439.6492750774,"h":443.3937631392,"l":438.5529078167,"c":439.5570448293,"v":991911.2653461036,"t":1733508000}
+{"o":439.5570448293,"h":441.6753655512,"l":436.3736748968,"c":441.1040279111,"v":911900.7759205992,"t":1733511600}
+{"o":441.1040279111,"h":442.9995300038,"l":437.2524323756,"c":438.3894114126,"v":878735.5946270502,"t":1733515200}
+{"o":438.3894114126,"h":440.289701662,"l":436.9997596332,"c":437.2022951979,"v":851937.5154668152,"t":1733518800}
+{"o":437.2022951979,"h":438.9672948141,"l":436.0590132975,"c":436.7384962505,"v":822194.4475527107,"t":1733522400}
+{"o":436.7384962505,"h":437.9534365947,"l":432.9603061493,"c":435.7466963862,"v":958442.8473577511,"t":1733526000}
+{"o":435.7466963862,"h":436.7464222021,"l":433.0722559019,"c":434.8134584555,"v":854571.3469896108,"t":1733529600}
+{"o":434.8134584555,"h":436.1090249519,"l":430.7965497227,"c":433.1743795621,"v":781417.9154650457,"t":1733533200}
+{"o":433.1743795621,"h":435.2466407704,"l":430.7637313117,"c":433.6796858628,"v":711322.5344354617,"t":1733536800}
+{"o":433.6796858628,"h":434.3332781192,"l":428.9594513645,"c":432.12113725,"v":755354.1059708033,"t":1733540400}
+{"o":432.12113725,"h":433.2679814108,"l":430.5323234234,"c":432.8949252607,"v":670282.8336928468,"t":1733544000}
+{"o":432.8949252607,"h":434.3180638425,"l":431.6640778961,"c":432.9545612562,"v":629104.4897551482,"t":1733547600}
+{"o":432.9545612562,"h":434.9185605033,"l":431.6226631409,"c":433.9710294089,"v":681394.5243202721,"t":1733551200}
+{"o":433.9710294089,"h":435.2968569552,"l":432.7823766201,"c":434.3299719506,"v":680399.3778887352,"t":1733554800}
+{"o":434.3299719506,"h":434.9195004465,"l":432.2109378144,"c":434.043189707,"v":657883.7501096509,"t":1733558400}
+{"o":434.043189707,"h":439.0547481617,"l":433.1654766408,"c":438.887364404,"v":757892.3419927893,"t":1733562000}
+{"o":438.887364404,"h":440.0390772313,"l":435.9311295746,"c":438.2351993449,"v":719270.7513542544,"t":1733565600}
+{"o":438.2351993449,"h":439.8566109915,"l":437.5802342521,"c":437.9498848677,"v":605054.3111369776,"t":1733569200}
+{"o":437.9498848677,"h":439.7152672791,"l":436.4892136249,"c":437.8665175552,"v":600964.3190554472,"t":1733572800}
+{"o":437.8665175552,"h":440.4177617726,"l":436.5073856112,"c":440.0270286022,"v":676109.9258348211,"t":1733576400}
+{"o":440.0270286022,"h":446.4489145949,"l":436.9434170696,"c":446.1532562535,"v":962996.1501091147,"t":1733580000}
+{"o":446.1532562535,"h":447.1600621496,"l":440.7153235817,"c":442.7585236784,"v":999095.7096512399,"t":1733583600}
+{"o":442.7585236784,"h":445.3352833144,"l":439.0995436782,"c":444.8027210624,"v":1031568.0712763143,"t":1733587200}
+{"o":444.8027210624,"h":445.1324768997,"l":440.8843509726,"c":442.9648894228,"v":952421.3662630336,"t":1733590800}
+{"o":442.9648894228,"h":445.6492233538,"l":441.5595178511,"c":444.7278621873,"v":1068376.5214052631,"t":1733594400}
+{"o":444.7278621873,"h":445.8562934125,"l":441.9397529856,"c":444.2929205509,"v":924893.7245264238,"t":1733598000}
+{"o":444.2929205509,"h":446.7835288673,"l":442.2200320879,"c":443.3444871816,"v":941859.7602588808,"t":1733601600}
+{"o":443.3444871816,"h":446.8618194908,"l":441.3318187283,"c":444.078282397,"v":987037.4835224777,"t":1733605200}
+{"o":444.078282397,"h":447.8117721717,"l":438.4323320516,"c":438.8359031551,"v":884023.9668671676,"t":1733608800}
+{"o":438.8359031551,"h":441.5568022099,"l":437.4334197079,"c":437.8189513683,"v":809723.4039441878,"t":1733612400}
+{"o":437.8189513683,"h":440.2736468155,"l":434.737531372,"c":439.546382169,"v":889851.704472238,"t":1733616000}
+{"o":439.546382169,"h":441.4550841482,"l":438.1009067678,"c":439.8537853896,"v":760449.2634580949,"t":1733619600}
+{"o":439.8537853896,"h":444.0984170693,"l":439.7090174076,"c":443.3452220439,"v":779961.3752271694,"t":1733623200}
+{"o":443.3452220439,"h":444.682871568,"l":439.8777136454,"c":442.4398973441,"v":829841.5222837874,"t":1733626800}
+{"o":442.4398973441,"h":443.1440839749,"l":438.1819928076,"c":438.209690633,"v":648719.3331316876,"t":1733630400}
+{"o":438.209690633,"h":439.4065116307,"l":433.6616921298,"c":436.0922373767,"v":755928.4648896053,"t":1733634000}
+{"o":436.0922373767,"h":438.5240765575,"l":434.8094046557,"c":437.6406222633,"v":715307.8320976492,"t":1733637600}
+{"o":437.6406222633,"h":439.0269684101,"l":436.3326696051,"c":436.6712406631,"v":643279.0787054729,"t":1733641200}
+{"o":436.6712406631,"h":437.049766337,"l":431.7042575588,"c":431.8459544339,"v":820642.6822853087,"t":1733644800}
+{"o":431.8459544339,"h":433.8073591083,"l":428.6770417692,"c":429.8498443499,"v":761389.6040666238,"t":1733648400}
+{"o":429.8498443499,"h":434.5433466006,"l":429.809622021,"c":432.3349885984,"v":628545.8636569958,"t":1733652000}
+{"o":432.3349885984,"h":434.6341511306,"l":431.4293068081,"c":433.7176552185,"v":542103.3894599942,"t":1733655600}
+{"o":433.7176552185,"h":434.921630137,"l":431.3727577745,"c":433.8408927725,"v":621416.448954424,"t":1733659200}
+{"o":433.8408927725,"h":436.8257304531,"l":432.5572057827,"c":436.2003931834,"v":709354.460651996,"t":1733662800}
+{"o":436.2003931834,"h":436.4749498196,"l":433.1075190469,"c":433.3422534071,"v":644202.6821544606,"t":1733666400}
+{"o":433.3422534071,"h":436.5428086722,"l":430.7762513063,"c":436.1330110439,"v":784909.9708553216,"t":1733670000}
+{"o":436.1330110439,"h":436.8148081843,"l":432.5042807776,"c":433.4871335808,"v":883159.7985885732,"t":1733673600}
+{"o":433.4871335808,"h":434.9990941807,"l":431.882200418,"c":434.8977440453,"v":767379.2832081618,"t":1733677200}
+{"o":434.8977440453,"h":435.1393213162,"l":431.9202129337,"c":432.1266466701,"v":732155.9178390721,"t":1733680800}
+{"o":432.1266466701,"h":435.0562009228,"l":430.1053618076,"c":434.5639849139,"v":766069.5190501267,"t":1733684400}
+{"o":434.5639849139,"h":435.0660534202,"l":432.2168812936,"c":432.5050907746,"v":771894.1015029397,"t":1733688000}
+{"o":432.5050907746,"h":433.4646205648,"l":430.8104143646,"c":433.1568537884,"v":700606.9690883013,"t":1733691600}
+{"o":433.1568537884,"h":435.1369676188,"l":432.537096391,"c":435.0819226133,"v":649868.3542742288,"t":1733695200}
+{"o":435.0819226133,"h":436.9946522722,"l":433.5908950961,"c":435.6986822642,"v":811492.5425713821,"t":1733698800}
+{"o":435.6986822642,"h":436.1590562756,"l":427.3566214553,"c":429.4758855903,"v":1111627.8053220497,"t":1733702400}
+{"o":429.4758855903,"h":431.586668968,"l":426.0920591235,"c":427.1207547197,"v":906974.0793132244,"t":1733706000}
+{"o":427.1207547197,"h":429.3711535226,"l":422.5450186142,"c":426.1771765546,"v":906393.0226592328,"t":1733709600}
+{"o":426.1771765546,"h":427.8642050062,"l":422.7501883935,"c":426.019494865,"v":815116.0318810517,"t":1733713200}
+{"o":426.019494865,"h":427.4824035993,"l":423.9041393574,"c":427.2765891345,"v":756776.724859196,"t":1733716800}
+{"o":427.2765891345,"h":427.8698711606,"l":425.3060335441,"c":427.4025597399,"v":639442.5621080472,"t":1733720400}
+{"o":427.4025597399,"h":427.4973998417,"l":423.0147960046,"c":423.5452904714,"v":792747.7019378712,"t":1733724000}
+{"o":423.5452904714,"h":426.9211315209,"l":419.4838528027,"c":425.4590780821,"v":1076137.8713510763,"t":1733727600}
+{"o":425.4590780821,"h":425.9028622529,"l":415.7455594955,"c":416.2592391494,"v":1052909.1144948008,"t":1733731200}
+{"o":416.2592391494,"h":419.983744093,"l":412.9311123299,"c":416.609184594,"v":1038478.9073664235,"t":1733734800}
+{"o":416.609184594,"h":419.1334266437,"l":415.4602392026,"c":418.7150925577,"v":726334.6545079261,"t":1733738400}
+{"o":418.7150925577,"h":418.7744028981,"l":412.9079120682,"c":415.0073483801,"v":848547.7180542317,"t":1733742000}
+{"o":415.0073483801,"h":418.216825602,"l":413.1198381722,"c":418.0416072706,"v":893853.9996246785,"t":1733745600}
+{"o":418.0416072706,"h":421.9687713522,"l":416.2917237001,"c":420.6172811681,"v":840498.3391161031,"t":1733749200}
+{"o":420.6172811681,"h":425.7132676064,"l":419.0947702276,"c":423.8720430441,"v":955970.4798633172,"t":1733752800}
+{"o":423.8720430441,"h":425.4475119166,"l":408.8761491197,"c":411.6898155395,"v":1664839.4474649087,"t":1733756400}
+{"o":411.6898155395,"h":415.5026866998,"l":408.4485197088,"c":412.2696706539,"v":1167109.4866353325,"t":1733760000}
+{"o":412.2696706539,"h":414.2318116486,"l":409.5598336051,"c":409.6403256902,"v":1020446.7624941273,"t":1733763600}
+{"o":409.6403256902,"h":413.7145849049,"l":409.5629737711,"c":412.0674146404,"v":986261.180989561,"t":1733767200}
+{"o":412.0674146404,"h":412.2375930144,"l":406.4830444095,"c":407.4499699178,"v":1197087.253408439,"t":1733770800}
+{"o":407.4499699178,"h":411.476960364,"l":401.1620533489,"c":402.8946293055,"v":2356976.5249290601,"t":1733774400}
+{"o":402.8946293055,"h":405.5707590725,"l":376.0550092972,"c":400.6830104036,"v":3726089.4341753209,"t":1733778000}
+{"o":400.6830104036,"h":402.1289068479,"l":378.0738363316,"c":400.3021784149,"v":3016246.067057183,"t":1733781600}
+{"o":400.3021784149,"h":414.4747653038,"l":396.9725962977,"c":408.033998995,"v":1733971.3668897252,"t":1733785200}
+{"o":408.033998995,"h":416.092224795,"l":402.1751911782,"c":409.9751893152,"v":1754788.8278972488,"t":1733788800}
+{"o":409.9751893152,"h":413.0696850825,"l":406.4197808078,"c":412.2239691878,"v":1326877.2566419328,"t":1733792400}
+{"o":412.2239691878,"h":412.2766591628,"l":399.9565757158,"c":400.794527069,"v":1429146.7395421055,"t":1733796000}
+{"o":400.794527069,"h":406.3652415702,"l":387.9916499924,"c":406.2960137383,"v":2110059.1825615624,"t":1733799600}
+{"o":406.2960137383,"h":407.4921954416,"l":399.4880738901,"c":406.9257193039,"v":1287146.1893025148,"t":1733803200}
+{"o":406.9257193039,"h":409.4018318681,"l":403.7916461985,"c":407.253865002,"v":1031246.5767280876,"t":1733806800}
+{"o":407.253865002,"h":411.8246485018,"l":405.6808922992,"c":410.6865352071,"v":1090328.4984497048,"t":1733810400}
+{"o":410.6865352071,"h":410.7653268181,"l":406.2693397192,"c":409.1629131409,"v":899825.3317205984,"t":1733814000}
+{"o":409.1629131409,"h":410.0793921573,"l":405.6690083308,"c":408.8649681015,"v":983243.9677580642,"t":1733817600}
+{"o":408.8649681015,"h":411.6584070658,"l":406.6636091649,"c":408.5792396652,"v":1140742.2739305526,"t":1733821200}
+{"o":408.5792396652,"h":411.2263523451,"l":407.0391763786,"c":408.9797044714,"v":890339.5459068192,"t":1733824800}
+{"o":408.9797044714,"h":409.234414491,"l":404.9902144948,"c":407.1228196057,"v":891990.4115197541,"t":1733828400}
+{"o":407.1228196057,"h":408.0445214546,"l":395.9714278659,"c":397.9377425594,"v":1380416.2207331823,"t":1733832000}
+{"o":397.9377425594,"h":405.4164633493,"l":397.5086662135,"c":403.7791834315,"v":1608039.7877970263,"t":1733835600}
+{"o":403.7791834315,"h":412.3665167975,"l":401.5356646429,"c":407.8119218441,"v":3170831.4447733304,"t":1733839200}
+{"o":407.8119218441,"h":410.6708693338,"l":388.0076722578,"c":388.9490313622,"v":2929471.0517373737,"t":1733842800}
+{"o":388.9490313622,"h":399.004540703,"l":384.2897798762,"c":396.8420612333,"v":2780407.6877253065,"t":1733846400}
+{"o":396.8420612333,"h":397.5103328418,"l":383.0448221272,"c":383.5732292573,"v":2181096.6093970486,"t":1733850000}
+{"o":383.5732292573,"h":397.8387812319,"l":379.8418924859,"c":393.9078534342,"v":1892103.0414388569,"t":1733853600}
+{"o":393.9078534342,"h":400.6067949444,"l":393.3326460022,"c":399.3074387461,"v":1450883.4401534575,"t":1733857200}
+{"o":399.3074387461,"h":403.7042593326,"l":397.8671339868,"c":401.9907361834,"v":1327873.2970055668,"t":1733860800}
+{"o":401.9907361834,"h":407.4005915292,"l":399.4397165647,"c":401.5164021596,"v":1473124.2951712587,"t":1733864400}
+{"o":401.5164021596,"h":404.6599463982,"l":400.3670918887,"c":403.9412122642,"v":1359245.6940238178,"t":1733868000}
+{"o":403.9412122642,"h":405.9961336129,"l":401.0662187392,"c":402.2087090795,"v":1238898.2763574382,"t":1733871600}
+{"o":402.2087090795,"h":415.2695489587,"l":398.2679287877,"c":414.2238343199,"v":1598454.6564339709,"t":1733875200}
+{"o":414.2238343199,"h":417.0881054847,"l":407.3529266831,"c":408.5747015144,"v":2334100.4362759981,"t":1733878800}
+{"o":408.5747015144,"h":418.1125548152,"l":407.832024289,"c":416.1101480927,"v":1548954.2739274197,"t":1733882400}
+{"o":416.1101480927,"h":422.6600273491,"l":415.7915236227,"c":422.6191589935,"v":1334124.1213445163,"t":1733886000}
+{"o":422.6191589935,"h":423.7855893291,"l":419.3215463007,"c":421.304948371,"v":1054660.5322767613,"t":1733889600}
+{"o":421.304948371,"h":422.0962889586,"l":417.9384819358,"c":420.6201076453,"v":866231.9860298567,"t":1733893200}
+{"o":420.6201076453,"h":424.4600835652,"l":419.8195862403,"c":423.3899294548,"v":921707.6744751562,"t":1733896800}
+{"o":423.3899294548,"h":424.345142207,"l":419.282968757,"c":420.853917149,"v":1004523.915687479,"t":1733900400}
+{"o":420.853917149,"h":429.5429852626,"l":420.5452161572,"c":427.6108005188,"v":1050770.238851591,"t":1733904000}
+{"o":427.6108005188,"h":429.4426917463,"l":424.8201346139,"c":428.8537177745,"v":933403.2508319962,"t":1733907600}
+{"o":428.8537177745,"h":431.4967450165,"l":428.6780254709,"c":431.3550671084,"v":863046.5270920583,"t":1733911200}
+{"o":431.3550671084,"h":436.3769623483,"l":429.0493231607,"c":433.1167923988,"v":951135.9172037323,"t":1733914800}
+{"o":433.1167923988,"h":436.5979584998,"l":432.057506651,"c":433.1838966501,"v":899031.8287414494,"t":1733918400}
+{"o":433.1838966501,"h":438.2162926235,"l":431.0140648273,"c":436.3821177184,"v":1173968.3550245736,"t":1733922000}
+{"o":436.3821177184,"h":438.7073238291,"l":432.853388165,"c":438.0456288395,"v":1062342.2982515399,"t":1733925600}
+{"o":438.0456288395,"h":444.5067566893,"l":437.2967509773,"c":440.0819487731,"v":1728849.0075280026,"t":1733929200}
+{"o":440.0819487731,"h":444.4980544908,"l":436.762787745,"c":441.4450475099,"v":1497066.3183385667,"t":1733932800}
+{"o":441.4450475099,"h":443.9542298753,"l":437.0151275057,"c":439.4972350776,"v":1224054.5183724074,"t":1733936400}
+{"o":439.4972350776,"h":442.0843339556,"l":437.0999278627,"c":440.3202812007,"v":1243846.6741919927,"t":1733940000}
+{"o":440.3202812007,"h":443.5340114195,"l":438.9149274456,"c":443.0991338031,"v":1272818.3198253852,"t":1733943600}
+{"o":443.0991338031,"h":446.4070655329,"l":440.2291232878,"c":441.410172064,"v":1172885.7977502076,"t":1733947200}
+{"o":441.410172064,"h":442.2650707864,"l":438.8168339139,"c":441.3496507069,"v":1196155.1492898264,"t":1733950800}
+{"o":441.3496507069,"h":442.1803940109,"l":439.4347387999,"c":439.7976716644,"v":3611795.4882278293,"t":1733954400}
+{"o":439.7976716644,"h":440.7516682008,"l":436.919696819,"c":437.8995116291,"v":1098047.8446406005,"t":1733958000}
+{"o":437.8995116291,"h":439.0129352875,"l":436.2652659454,"c":437.86442845,"v":1212364.3239673933,"t":1733961600}
+{"o":437.86442845,"h":438.9510438675,"l":434.8077174735,"c":435.7125648956,"v":1035957.2586201982,"t":1733965200}
+{"o":435.7125648956,"h":442.1513353701,"l":433.7298586314,"c":441.4738915195,"v":1066297.9085855894,"t":1733968800}
+{"o":441.4738915195,"h":447.1346029539,"l":438.8045386662,"c":443.8667788309,"v":1243746.9562070807,"t":1733972400}
+{"o":443.8667788309,"h":445.915774841,"l":440.1698157247,"c":442.8731864035,"v":963561.1542173127,"t":1733976000}
+{"o":442.8731864035,"h":448.7737109309,"l":442.0911820875,"c":445.5926598752,"v":978016.8949330426,"t":1733979600}
+{"o":445.5926598752,"h":446.5457196663,"l":441.4915754613,"c":443.3854050966,"v":1049987.176376417,"t":1733983200}
+{"o":443.3854050966,"h":446.0595405639,"l":442.6249638956,"c":443.0376699839,"v":972031.5494597084,"t":1733986800}
+{"o":443.0376699839,"h":448.1212413235,"l":440.0489438235,"c":444.7964265808,"v":849536.1145597474,"t":1733990400}
+{"o":444.7964265808,"h":447.1858813615,"l":443.7539032789,"c":443.9376117931,"v":792562.9491258943,"t":1733994000}
+{"o":443.9376117931,"h":444.1580040179,"l":438.997538218,"c":440.4797117504,"v":882637.2242106245,"t":1733997600}
+{"o":440.4797117504,"h":441.0540819089,"l":437.2055998156,"c":439.6714807567,"v":915681.1052970013,"t":1734001200}
+{"o":439.6714807567,"h":443.7531717062,"l":439.58832661,"c":443.0047019815,"v":930759.3365353028,"t":1734004800}
+{"o":443.0047019815,"h":445.40264766,"l":438.0113701491,"c":440.371654843,"v":1532975.1774972992,"t":1734008400}
+{"o":440.371654843,"h":446.686422256,"l":439.0084531021,"c":445.3140119252,"v":1522336.9599666791,"t":1734012000}
+{"o":445.3140119252,"h":445.7102364275,"l":440.722077555,"c":443.005506068,"v":1313650.8308616765,"t":1734015600}
+{"o":443.005506068,"h":448.3906943049,"l":441.3378489545,"c":441.9884180903,"v":1598089.643645308,"t":1734019200}
+{"o":441.9884180903,"h":448.7700001182,"l":441.9358280155,"c":448.3498266114,"v":1346262.8117747095,"t":1734022800}
+{"o":448.3498266114,"h":449.4967771533,"l":442.0498596882,"c":443.131669826,"v":1286815.836469034,"t":1734026400}
+{"o":443.131669826,"h":443.7149086141,"l":433.7929042287,"c":435.1064173489,"v":1798105.0747521226,"t":1734030000}
+{"o":435.1064173489,"h":439.853837498,"l":434.8481125471,"c":438.1166356365,"v":1302899.7985422057,"t":1734033600}
+{"o":438.1166356365,"h":438.2714827493,"l":433.663178609,"c":435.940747347,"v":1302036.5335601619,"t":1734037200}
+{"o":435.940747347,"h":437.4898069226,"l":432.2037836664,"c":436.9732480572,"v":1796640.5904538545,"t":1734040800}
+{"o":436.9732480572,"h":437.8412230263,"l":431.8245246302,"c":434.4959248711,"v":1227184.6497350361,"t":1734044400}
+{"o":434.4959248711,"h":437.5260929317,"l":433.27534815,"c":434.9144095558,"v":1261600.97291993,"t":1734048000}
+{"o":434.9144095558,"h":435.2166860832,"l":429.512596756,"c":433.1137104137,"v":1275203.7649344495,"t":1734051600}
+{"o":433.1137104137,"h":437.7381033749,"l":431.2836593249,"c":435.4851647902,"v":1208283.9104764427,"t":1734055200}
+{"o":435.4851647902,"h":436.4980360625,"l":433.9369729306,"c":435.0453722174,"v":1198225.458600153,"t":1734058800}
+{"o":435.0453722174,"h":435.6582398557,"l":431.754533296,"c":432.6548571628,"v":1002430.3125012746,"t":1734062400}
+{"o":432.6548571628,"h":434.4252606936,"l":431.9552371072,"c":432.1053192454,"v":1288511.3803926378,"t":1734066000}
+{"o":432.1053192454,"h":434.1249605458,"l":426.1563804941,"c":429.173246443,"v":1186846.8947870613,"t":1734069600}
+{"o":429.173246443,"h":431.2172735937,"l":423.438026192,"c":430.5442527019,"v":1046996.2607881502,"t":1734073200}
+{"o":430.5442527019,"h":433.3367340398,"l":428.7266119226,"c":433.072617388,"v":843776.090880589,"t":1734076800}
+{"o":433.072617388,"h":433.773636406,"l":429.4789482573,"c":431.469939428,"v":875045.993632763,"t":1734080400}
+{"o":431.469939428,"h":433.7830180717,"l":429.1436701216,"c":433.0741629853,"v":1059331.5310342032,"t":1734084000}
+{"o":433.0741629853,"h":435.2479418199,"l":431.902314741,"c":431.902314741,"v":893430.3807260608,"t":1734087600}
+{"o":431.902314741,"h":434.0407917735,"l":429.8293963937,"c":431.6911539442,"v":1096525.2941568249,"t":1734091200}
+{"o":431.6911539442,"h":431.9073489964,"l":424.5737994876,"c":427.8373892431,"v":1186713.0079513907,"t":1734094800}
+{"o":427.8373892431,"h":429.6752256214,"l":425.1803991479,"c":428.8197579622,"v":1287368.9686991887,"t":1734098400}
+{"o":428.8197579622,"h":433.0469693223,"l":422.4718786636,"c":423.442037745,"v":1629703.2167134471,"t":1734102000}
+{"o":423.442037745,"h":426.8416303906,"l":422.3329669378,"c":422.9836430575,"v":1515207.9472428444,"t":1734105600}
+{"o":422.9836430575,"h":428.6346739155,"l":422.8586143989,"c":427.5679262705,"v":1310491.7447116857,"t":1734109200}
+{"o":427.5679262705,"h":428.1192881773,"l":424.0710909369,"c":425.2953322431,"v":1320923.5695362403,"t":1734112800}
+{"o":425.2953322431,"h":428.0027993863,"l":423.0015540957,"c":427.5641671219,"v":1255170.3147982801,"t":1734116400}
+{"o":427.5641671219,"h":430.1533148915,"l":427.0235754376,"c":428.8528289863,"v":1133734.4263131521,"t":1734120000}
+{"o":428.8528289863,"h":429.4197624151,"l":427.212104062,"c":428.4263735796,"v":1167933.3812352035,"t":1734123600}
+{"o":428.4263735796,"h":429.612035016,"l":423.1140358741,"c":428.2396205036,"v":1141771.4723967947,"t":1734127200}
+{"o":428.2396205036,"h":430.7143660601,"l":427.0681868303,"c":430.4089447812,"v":1063783.8478166189,"t":1734130800}
+{"o":430.4089447812,"h":431.2923065841,"l":428.2490407251,"c":429.7041822425,"v":1279497.9087622664,"t":1734134400}
+{"o":429.7041822425,"h":434.7868959863,"l":429.5558583286,"c":431.9907756824,"v":1197222.1014755305,"t":1734138000}
+{"o":431.9907756824,"h":434.3585644481,"l":430.6805917817,"c":432.5815409313,"v":1171259.8161475039,"t":1734141600}
+{"o":432.5815409313,"h":433.7232112277,"l":431.9152364658,"c":433.1608964185,"v":1122323.1321937907,"t":1734145200}
+{"o":433.1608964185,"h":433.3663426422,"l":429.6174905587,"c":431.7116203682,"v":1009823.0957001506,"t":1734148800}
+{"o":431.7116203682,"h":433.0984323714,"l":431.0100980475,"c":433.078608461,"v":876112.4075613648,"t":1734152400}
+{"o":433.078608461,"h":436.0121745005,"l":432.6599836961,"c":434.0166055638,"v":938900.2560878475,"t":1734156000}
+{"o":434.0166055638,"h":434.7029805846,"l":432.3392956354,"c":432.6757788564,"v":943086.8663875286,"t":1734159600}
+{"o":432.6757788564,"h":434.1388393469,"l":431.2345497694,"c":433.382676643,"v":970798.8007508276,"t":1734163200}
+{"o":433.382676643,"h":434.0598416995,"l":431.6402848012,"c":432.5656114439,"v":981480.0423585761,"t":1734166800}
+{"o":432.5656114439,"h":432.8216126814,"l":430.0245854864,"c":430.7036423244,"v":813606.3523552582,"t":1734170400}
+{"o":430.7036423244,"h":431.368315291,"l":429.0495448511,"c":429.4866004421,"v":819174.1428675727,"t":1734174000}
+{"o":429.4866004421,"h":430.0897288008,"l":425.1499025316,"c":425.751162537,"v":978225.1586969807,"t":1734177600}
+{"o":425.751162537,"h":426.3108825024,"l":420.7137291094,"c":422.7752926566,"v":1143465.600818472,"t":1734181200}
+{"o":422.7752926566,"h":426.1119707602,"l":421.4390481626,"c":424.6652008248,"v":1100271.5742761989,"t":1734184800}
+{"o":424.6652008248,"h":427.6818344685,"l":423.9741805678,"c":426.1137298361,"v":1109037.1740236375,"t":1734188400}
+{"o":426.1137298361,"h":426.1137298361,"l":421.9996513111,"c":424.1292025708,"v":1330636.8829174403,"t":1734192000}
+{"o":424.1292025708,"h":425.1131368031,"l":417.2715777277,"c":417.9246341156,"v":1215004.8780672308,"t":1734195600}
+{"o":417.9246341156,"h":419.7326043135,"l":412.9371266178,"c":416.9841186373,"v":1113422.766855096,"t":1734199200}
+{"o":416.9841186373,"h":419.7435065701,"l":412.2849297649,"c":417.4891899115,"v":1034850.8738915795,"t":1734202800}
+{"o":417.4891899115,"h":418.506948477,"l":411.8550601084,"c":412.8229285846,"v":1050635.9033910013,"t":1734206400}
+{"o":412.8229285846,"h":416.9325915724,"l":412.5701349212,"c":416.1175031557,"v":965505.4933930971,"t":1734210000}
+{"o":416.1175031557,"h":420.2268756811,"l":414.5883957023,"c":417.3485509987,"v":896964.4198698099,"t":1734213600}
+{"o":417.3485509987,"h":422.9509140489,"l":416.9346607446,"c":420.974156668,"v":1013479.3726732789,"t":1734217200}
+{"o":420.974156668,"h":422.2722524157,"l":418.9568283222,"c":420.7480855773,"v":963415.8441369059,"t":1734220800}
+{"o":420.7480855773,"h":424.0433362072,"l":420.435154831,"c":423.5019889424,"v":891756.9169759913,"t":1734224400}
+{"o":423.5019889424,"h":424.5426115977,"l":422.8135225149,"c":423.0476576449,"v":781105.7010298186,"t":1734228000}
+{"o":423.0476576449,"h":423.3405309364,"l":419.9673406246,"c":419.9673406246,"v":819076.6090379888,"t":1734231600}
+{"o":419.9673406246,"h":424.6242910103,"l":419.7885446321,"c":421.6239381788,"v":946280.9082752115,"t":1734235200}
+{"o":421.6239381788,"h":423.6232766273,"l":421.1069468632,"c":421.3092420646,"v":821645.3216533002,"t":1734238800}
+{"o":421.3092420646,"h":421.6778988812,"l":417.7060201332,"c":417.7772773759,"v":818429.5503066888,"t":1734242400}
+{"o":417.7772773759,"h":418.8378320608,"l":412.8046057364,"c":415.9315187085,"v":1035337.3533947011,"t":1734246000}
+{"o":415.9315187085,"h":418.6853845849,"l":414.3518769567,"c":418.3798203771,"v":868079.638038112,"t":1734249600}
+{"o":418.3798203771,"h":420.0356530368,"l":417.2039194585,"c":419.6369607068,"v":843718.8775048408,"t":1734253200}
+{"o":419.6369607068,"h":421.3880012121,"l":417.3852668861,"c":417.4699500405,"v":813057.0534125121,"t":1734256800}
+{"o":417.4699500405,"h":418.4861300637,"l":416.6370921175,"c":417.9454817727,"v":762647.0043760285,"t":1734260400}
+{"o":417.9454817727,"h":420.9225564032,"l":415.9906428604,"c":420.2922558383,"v":866849.2359370211,"t":1734264000}
+{"o":420.2922558383,"h":422.1449922583,"l":417.5138165168,"c":419.9210513021,"v":941240.0179147334,"t":1734267600}
+{"o":419.9210513021,"h":423.915794002,"l":419.7386204112,"c":423.5827733578,"v":987370.1042797883,"t":1734271200}
+{"o":423.5827733578,"h":423.8271768241,"l":420.7422542053,"c":422.7799552943,"v":1017061.4196915912,"t":1734274800}
+{"o":422.7799552943,"h":425.797791228,"l":422.0982592648,"c":425.1173911375,"v":1052986.2961910297,"t":1734278400}
+{"o":425.1173911375,"h":425.246308152,"l":422.3606952506,"c":423.6580475561,"v":1010468.5698265083,"t":1734282000}
+{"o":423.6580475561,"h":423.8584780856,"l":422.0140844221,"c":422.9342188696,"v":882575.9038305058,"t":1734285600}
+{"o":422.9342188696,"h":425.2030310513,"l":422.8365345029,"c":423.4953098853,"v":992106.8715366434,"t":1734289200}
+{"o":423.4953098853,"h":423.998081621,"l":420.5277283904,"c":422.0223346688,"v":970419.1673566825,"t":1734292800}
+{"o":422.0223346688,"h":422.2439744715,"l":414.6194225546,"c":415.1534569347,"v":1231276.5670744299,"t":1734296400}
+{"o":415.1534569347,"h":420.6946554187,"l":413.1742282696,"c":419.8719570953,"v":1205911.5827765749,"t":1734300000}
+{"o":419.8719570953,"h":431.7043563412,"l":419.7206122774,"c":429.2526975354,"v":1592465.7333902679,"t":1734303600}
+{"o":429.2526975354,"h":435.3372001303,"l":425.8973167553,"c":432.4215416754,"v":1644030.7736995164,"t":1734307200}
+{"o":432.4215416754,"h":434.6278401242,"l":430.9308977063,"c":431.7590922942,"v":1190163.3291206912,"t":1734310800}
+{"o":431.7590922942,"h":432.0087839651,"l":424.8809982726,"c":425.4344447304,"v":1233233.0117137474,"t":1734314400}
+{"o":425.4344447304,"h":426.6434864279,"l":421.8997042476,"c":423.3477746683,"v":1128356.9318582776,"t":1734318000}
+{"o":423.3477746683,"h":425.2826071478,"l":422.5212170506,"c":423.688473365,"v":1053844.5696677382,"t":1734321600}
+{"o":423.688473365,"h":425.7639424818,"l":422.2108203679,"c":425.4490705859,"v":988399.1409326482,"t":1734325200}
+{"o":425.4490705859,"h":427.6279543144,"l":424.5431613034,"c":426.1240281436,"v":992871.7336658017,"t":1734328800}
+{"o":426.1240281436,"h":428.5163418738,"l":425.5757015334,"c":427.0418768624,"v":1002219.3041810396,"t":1734332400}
+{"o":427.0418768624,"h":427.4136590226,"l":420.6791819554,"c":420.9614379565,"v":997961.9897716998,"t":1734336000}
+{"o":420.9614379565,"h":421.7059578327,"l":417.9385825438,"c":418.2149280751,"v":993145.0217535043,"t":1734339600}
+{"o":418.2149280751,"h":418.8580042598,"l":411.7851540094,"c":416.3258502438,"v":953475.7673538893,"t":1734343200}
+{"o":416.3258502438,"h":417.030328071,"l":406.8104642691,"c":409.5964274377,"v":1259362.8604356446,"t":1734346800}
+{"o":409.5964274377,"h":413.1902187541,"l":405.2978796004,"c":409.9220881488,"v":1775122.1227426541,"t":1734350400}
+{"o":409.9220881488,"h":414.158811877,"l":407.958801292,"c":413.7287336904,"v":1175672.3614838715,"t":1734354000}
+{"o":413.7287336904,"h":417.3626259456,"l":410.6710140916,"c":414.5696830132,"v":1216211.3303930548,"t":1734357600}
+{"o":414.5696830132,"h":417.485438732,"l":412.7697953409,"c":415.3309907627,"v":1329756.423248807,"t":1734361200}
+{"o":415.3309907627,"h":420.4522664948,"l":415.0382202256,"c":418.3350987852,"v":1505887.093132993,"t":1734364800}
+{"o":418.3350987852,"h":423.2930037691,"l":418.3349100414,"c":420.1400021175,"v":1379533.8078210701,"t":1734368400}
+{"o":420.1400021175,"h":424.748066034,"l":417.8544171892,"c":424.6259676363,"v":1474629.2366825382,"t":1734372000}
+{"o":424.6259676363,"h":424.7671701167,"l":415.27085572,"c":418.0797951023,"v":1371796.6888202885,"t":1734375600}
+{"o":418.0797951023,"h":418.545407474,"l":411.9556010399,"c":414.4146427236,"v":1306845.9932648523,"t":1734379200}
+{"o":414.4146427236,"h":419.0117107943,"l":414.4146427236,"c":418.8497362668,"v":1265546.0278045516,"t":1734382800}
+{"o":418.8497362668,"h":419.4058606171,"l":415.0930147648,"c":417.1779836903,"v":999209.5854485078,"t":1734386400}
+{"o":417.1779836903,"h":418.2247776746,"l":413.3127170865,"c":413.9558173265,"v":1096521.3369152946,"t":1734390000}
+{"o":413.9558173265,"h":414.9297027513,"l":405.6266256767,"c":405.6688817731,"v":1451173.1307312457,"t":1734393600}
+{"o":405.6688817731,"h":411.371705185,"l":404.8748091099,"c":410.2366141553,"v":1259570.9394411037,"t":1734397200}
+{"o":410.2366141553,"h":412.3418808964,"l":408.2447696427,"c":409.63543044,"v":995357.9018355825,"t":1734400800}
+{"o":409.63543044,"h":413.0063342676,"l":407.3278184611,"c":412.4379947845,"v":1127182.4328579218,"t":1734404400}
+{"o":412.4379947845,"h":413.079756565,"l":406.4794659035,"c":410.1958842111,"v":994636.6968652053,"t":1734408000}
+{"o":410.1958842111,"h":412.0359340429,"l":408.0351946882,"c":411.5618967645,"v":1028679.6492661822,"t":1734411600}
+{"o":411.5618967645,"h":413.5269693518,"l":409.3474802965,"c":411.7363560534,"v":889420.6798235438,"t":1734415200}
+{"o":411.7363560534,"h":414.5709761693,"l":411.2967934452,"c":412.7733808129,"v":1007950.3976273185,"t":1734418800}
+{"o":412.7733808129,"h":418.557911903,"l":410.577490954,"c":415.825996189,"v":1149679.1376079344,"t":1734422400}
+{"o":415.825996189,"h":425.5750066587,"l":414.1957922101,"c":424.7426886797,"v":1313421.581928432,"t":1734426000}
+{"o":424.7426886797,"h":428.3848321696,"l":421.9087538215,"c":426.6957090595,"v":1236619.0810775904,"t":1734429600}
+{"o":426.6957090595,"h":427.6459000089,"l":423.2648122313,"c":424.2032722395,"v":1177157.7685010626,"t":1734433200}
+{"o":424.2032722395,"h":438.03330982,"l":423.2352387117,"c":435.6014776067,"v":1649268.1431940713,"t":1734436800}
+{"o":435.6014776067,"h":435.7595064358,"l":424.4560798471,"c":427.9856997037,"v":3148258.1982745021,"t":1734440400}
+{"o":427.9856997037,"h":429.1943066082,"l":419.2842800304,"c":425.2258309284,"v":2304509.2046043263,"t":1734444000}
+{"o":425.2258309284,"h":425.3329838702,"l":415.5368946699,"c":422.2191746933,"v":2518734.4788088007,"t":1734447600}
+{"o":422.2191746933,"h":435.1153848088,"l":420.9843853653,"c":434.5036175545,"v":2437173.2608750295,"t":1734451200}
+{"o":434.5036175545,"h":437.2856585769,"l":430.6225580847,"c":435.5087894303,"v":1898960.3637745061,"t":1734454800}
+{"o":435.5087894303,"h":438.3111998121,"l":430.0524830652,"c":436.1763913732,"v":1696121.0468843172,"t":1734458400}
+{"o":436.1763913732,"h":438.0948793141,"l":432.8907519505,"c":435.4473349984,"v":1508739.6614631955,"t":1734462000}
+{"o":435.4473349984,"h":437.5119485046,"l":430.7615211948,"c":433.4161330622,"v":1570213.914589446,"t":1734465600}
+{"o":433.4161330622,"h":434.1104494753,"l":430.2663771665,"c":432.0292544933,"v":1442077.7675626292,"t":1734469200}
+{"o":432.0292544933,"h":432.5227951006,"l":423.6142747133,"c":428.2734264272,"v":1563403.6315948237,"t":1734472800}
+{"o":428.2734264272,"h":428.5732424158,"l":422.2324818932,"c":427.3046557314,"v":1631790.6215016744,"t":1734476400}
+{"o":427.3046557314,"h":432.7752231887,"l":424.423129727,"c":429.3470620284,"v":1722260.0364904827,"t":1734480000}
+{"o":429.3470620284,"h":431.0939104989,"l":417.4951753217,"c":418.3512377385,"v":1748122.4908206924,"t":1734483600}
+{"o":418.3512377385,"h":422.5777717671,"l":416.8658787208,"c":418.6743358309,"v":1796476.8610278335,"t":1734487200}
+{"o":418.6743358309,"h":420.9268547645,"l":415.3402209268,"c":416.3699231338,"v":1530164.1592694104,"t":1734490800}
+{"o":416.3699231338,"h":417.1978591799,"l":411.5684368421,"c":415.7145014053,"v":1467496.8652975671,"t":1734494400}
+{"o":415.7145014053,"h":417.8640179056,"l":412.257706627,"c":413.0224920852,"v":1369886.1880772267,"t":1734498000}
+{"o":413.0224920852,"h":414.8779359294,"l":408.8395167224,"c":412.2502162965,"v":1434437.003957941,"t":1734501600}
+{"o":412.2502162965,"h":415.6733305788,"l":411.0916701609,"c":413.3609270732,"v":1238586.8153443749,"t":1734505200}
+{"o":413.3609270732,"h":415.9066952823,"l":410.2724147673,"c":413.0939253143,"v":1195832.5487688207,"t":1734508800}
+{"o":413.0939253143,"h":416.866405616,"l":412.9115495818,"c":414.7879380956,"v":1141568.1878384345,"t":1734512400}
+{"o":414.7879380956,"h":418.2282913615,"l":412.8314031737,"c":416.2739281393,"v":1309429.4141270313,"t":1734516000}
+{"o":416.2739281393,"h":419.2486751567,"l":415.9657417371,"c":416.9364434133,"v":1162065.8153842289,"t":1734519600}
+{"o":416.9364434133,"h":418.5520712185,"l":413.1593969161,"c":414.3120980976,"v":1287968.6028298889,"t":1734523200}
+{"o":414.3120980976,"h":417.3232163528,"l":411.052942351,"c":412.8968088429,"v":1218004.6131944384,"t":1734526800}
+{"o":412.8968088429,"h":416.3009249625,"l":411.2547985548,"c":412.4102012773,"v":1505127.5792706113,"t":1734530400}
+{"o":412.4102012773,"h":418.7093439083,"l":410.6449323981,"c":416.6846711031,"v":1595446.2205977223,"t":1734534000}
+{"o":416.6846711031,"h":418.1248178913,"l":411.7305369793,"c":413.7371810876,"v":1633949.1193308034,"t":1734537600}
+{"o":413.7371810876,"h":416.7594528347,"l":409.4597883938,"c":414.685822562,"v":1623690.7596852086,"t":1734541200}
+{"o":414.685822562,"h":417.3829047717,"l":412.1144495829,"c":417.1049816789,"v":1601992.3000863157,"t":1734544800}
+{"o":417.1049816789,"h":417.9220750604,"l":404.9697005056,"c":405.3490943511,"v":2212719.8339810129,"t":1734548400}
+{"o":405.3490943511,"h":407.0386303017,"l":393.464210447,"c":396.4152593954,"v":3640920.5374523262,"t":1734552000}
+{"o":396.4152593954,"h":402.4777003451,"l":387.7717794837,"c":399.6569518205,"v":1940377.0952868499,"t":1734555600}
+{"o":399.6569518205,"h":402.0123998691,"l":391.7496886904,"c":395.0584026929,"v":1405716.62925875,"t":1734559200}
+{"o":395.0584026929,"h":397.307744044,"l":388.8347731844,"c":395.4924970002,"v":1552133.4461619086,"t":1734562800}
+{"o":395.4924970002,"h":400.4253161375,"l":393.6053902985,"c":398.3028214801,"v":1539320.1171595457,"t":1734566400}
+{"o":398.3028214801,"h":398.3770681423,"l":388.1387379304,"c":389.0689079794,"v":1401909.9414536871,"t":1734570000}
+{"o":389.0689079794,"h":393.9370247452,"l":379.4753275858,"c":393.6903106741,"v":2267611.3794721873,"t":1734573600}
+{"o":393.6903106741,"h":403.849700962,"l":392.0420598714,"c":399.5175381258,"v":1602748.1479227839,"t":1734577200}
+{"o":399.5175381258,"h":401.301432252,"l":396.1287767527,"c":397.0968704886,"v":1165334.7197477708,"t":1734580800}
+{"o":397.0968704886,"h":402.8477194447,"l":396.4472743366,"c":401.6142358924,"v":1172459.6780759725,"t":1734584400}
+{"o":401.6142358924,"h":404.3545717287,"l":399.0511175583,"c":402.4840408973,"v":1450419.8072026663,"t":1734588000}
+{"o":402.4840408973,"h":407.1081733409,"l":401.8162954282,"c":405.332737946,"v":1348533.6833922723,"t":1734591600}
+{"o":405.332737946,"h":405.3823884913,"l":398.4937689713,"c":399.5182572353,"v":1498745.2546507397,"t":1734595200}
+{"o":399.5182572353,"h":402.4074940689,"l":398.0398427183,"c":401.8483251849,"v":1302262.8135226588,"t":1734598800}
+{"o":401.8483251849,"h":404.4186417942,"l":400.2471550217,"c":402.5616334,"v":1187492.0101463189,"t":1734602400}
+{"o":402.5616334,"h":403.2238293137,"l":400.6443733134,"c":402.6750062703,"v":1069258.3378646586,"t":1734606000}
+{"o":402.6750062703,"h":405.2093606894,"l":395.2195255495,"c":397.6090566205,"v":1336676.3392867707,"t":1734609600}
+{"o":397.6090566205,"h":400.1895986462,"l":396.1743515851,"c":397.4759892647,"v":1513077.300634684,"t":1734613200}
+{"o":397.4759892647,"h":402.9028571378,"l":393.2112258815,"c":394.8705309787,"v":1954335.7970207909,"t":1734616800}
+{"o":394.8705309787,"h":397.3246841987,"l":385.6261746349,"c":395.5122545334,"v":2264901.1800770541,"t":1734620400}
+{"o":395.5122545334,"h":398.2391345142,"l":389.1599369606,"c":396.5961659064,"v":1912019.7573542241,"t":1734624000}
+{"o":396.5961659064,"h":396.6844611018,"l":374.9097521393,"c":379.1217855321,"v":2366486.4059093711,"t":1734627600}
+{"o":379.1217855321,"h":383.3982421017,"l":358.1058207651,"c":374.6666520672,"v":3262521.9687644183,"t":1734631200}
+{"o":374.6666520672,"h":377.9184811608,"l":359.525362773,"c":368.8368930125,"v":2810018.2171806041,"t":1734634800}
+{"o":368.8368930125,"h":376.6423935127,"l":359.9727983485,"c":372.2448085246,"v":2820759.7955711652,"t":1734638400}
+{"o":372.2448085246,"h":383.5689496542,"l":363.060006823,"c":368.3275382579,"v":1752245.5847457284,"t":1734642000}
+{"o":368.3275382579,"h":374.9530305451,"l":354.251282869,"c":362.4371279345,"v":1552917.2193422997,"t":1734645600}
+{"o":362.4371279345,"h":375.1470665743,"l":355.5995046378,"c":369.1220933434,"v":1556517.5473458366,"t":1734649200}
+{"o":369.1220933434,"h":374.7907390859,"l":365.2059323878,"c":371.9823416556,"v":1861056.7559965295,"t":1734652800}
+{"o":371.9823416556,"h":378.8810977452,"l":368.0984909192,"c":374.2445031877,"v":1413866.607226959,"t":1734656400}
+{"o":374.2445031877,"h":385.454950049,"l":373.5152208875,"c":382.8628006428,"v":1659392.4267580777,"t":1734660000}
+{"o":382.8628006428,"h":383.5548386819,"l":377.9815245166,"c":378.6172889887,"v":1239231.7451774622,"t":1734663600}
+{"o":378.6172889887,"h":381.5158493932,"l":375.4114481842,"c":375.5927107333,"v":1343233.5662821196,"t":1734667200}
+{"o":375.5927107333,"h":376.9570590713,"l":370.3601818487,"c":371.4840365915,"v":1317896.1062007963,"t":1734670800}
+{"o":371.4840365915,"h":374.8314105488,"l":362.6582253503,"c":365.8018336188,"v":1877088.4218299473,"t":1734674400}
+{"o":365.8018336188,"h":375.9248747964,"l":365.7568494973,"c":368.8235839048,"v":1985979.3309385704,"t":1734678000}
+{"o":368.8235839048,"h":369.267143305,"l":332.4634796951,"c":350.2561220325,"v":2689343.6540421895,"t":1734681600}
+{"o":350.2561220325,"h":359.5327397655,"l":343.4273983958,"c":352.3634174422,"v":2683653.2293129363,"t":1734685200}
+{"o":352.3634174422,"h":355.4069481695,"l":340.2171589939,"c":351.9558487103,"v":2688206.8183209156,"t":1734688800}
+{"o":351.9558487103,"h":355.1843559784,"l":337.5973532698,"c":339.0971531234,"v":2642540.4809339759,"t":1734692400}
+{"o":339.0971531234,"h":357.5798296331,"l":338.7547654362,"c":354.3488599434,"v":2396851.0994266081,"t":1734696000}
+{"o":354.3488599434,"h":364.055858166,"l":351.2393298711,"c":363.2976838088,"v":2290796.4751162948,"t":1734699600}
+{"o":363.2976838088,"h":365.5771463087,"l":359.3210585691,"c":363.1022056897,"v":1804959.9052252593,"t":1734703200}
+{"o":363.1022056897,"h":368.7371424936,"l":361.3910336932,"c":366.1362335475,"v":1903581.6968055158,"t":1734706800}
+{"o":366.1362335475,"h":371.987895996,"l":363.0808932149,"c":368.094735663,"v":2221795.6937149055,"t":1734710400}
+{"o":368.094735663,"h":372.0933304436,"l":366.3436650084,"c":370.5532710346,"v":1706491.7921257564,"t":1734714000}
+{"o":370.5532710346,"h":371.3234816632,"l":364.5284379112,"c":367.4587402333,"v":1573826.6587867448,"t":1734717600}
+{"o":367.4587402333,"h":372.8320841974,"l":367.4201988698,"c":369.6631169395,"v":1730444.8809900428,"t":1734721200}
+{"o":369.6631169395,"h":369.7479984066,"l":364.2333229964,"c":366.5970648299,"v":1720598.8578437075,"t":1734724800}
+{"o":366.5970648299,"h":368.5164087852,"l":362.3825133114,"c":368.2785087898,"v":1677731.7203484767,"t":1734728400}
+{"o":368.2785087898,"h":371.7392527935,"l":367.0172695581,"c":371.5484824501,"v":1320119.7060507436,"t":1734732000}
+{"o":371.5484824501,"h":375.2721632489,"l":371.015443561,"c":375.2721632489,"v":1336830.3437583358,"t":1734735600}
+{"o":375.2721632489,"h":376.3544901525,"l":372.3711850048,"c":374.4902305638,"v":1541031.5635312414,"t":1734739200}
+{"o":374.4902305638,"h":379.3780753067,"l":374.0995662377,"c":376.7992647059,"v":1729779.7773020028,"t":1734742800}
+{"o":376.7992647059,"h":377.8040303124,"l":374.2562074795,"c":375.1247917372,"v":1723776.2951240989,"t":1734746400}
+{"o":375.1247917372,"h":376.0813165595,"l":373.2811478495,"c":374.7722914873,"v":1692388.2770580659,"t":1734750000}
+{"o":374.7722914873,"h":378.9219923342,"l":374.5103967067,"c":378.9219923342,"v":1471637.2761179209,"t":1734753600}
+{"o":378.9219923342,"h":384.2480310863,"l":378.4195223759,"c":383.9603635513,"v":1411331.3609547401,"t":1734757200}
+{"o":383.9603635513,"h":385.7922005013,"l":381.2402440063,"c":384.5649177162,"v":1381873.5699858423,"t":1734760800}
+{"o":384.5649177162,"h":389.7167560437,"l":383.2800835925,"c":383.2800835925,"v":1351706.6664503554,"t":1734764400}
+{"o":383.2800835925,"h":383.7806907065,"l":379.047285425,"c":379.047285425,"v":1284952.2203553212,"t":1734768000}
+{"o":379.047285425,"h":379.809897357,"l":374.8867014989,"c":376.2455107259,"v":1223867.6906423634,"t":1734771600}
+{"o":376.2455107259,"h":377.983727219,"l":373.9250416587,"c":375.0789659868,"v":1238687.2047344889,"t":1734775200}
+{"o":375.0789659868,"h":375.3742221135,"l":370.7721357726,"c":372.1635117436,"v":1294445.4083488432,"t":1734778800}
+{"o":372.1635117436,"h":372.5150133147,"l":360.1116445434,"c":360.9896408407,"v":1728835.3887604284,"t":1734782400}
+{"o":360.9896408407,"h":363.9776027036,"l":353.4266890033,"c":358.0813152521,"v":1993776.4540556273,"t":1734786000}
+{"o":358.0813152521,"h":362.1298472456,"l":354.4345206573,"c":355.411123916,"v":1554974.7412883174,"t":1734789600}
+{"o":355.411123916,"h":361.3241028366,"l":354.3938847575,"c":360.1913049405,"v":1558560.5528055523,"t":1734793200}
+{"o":360.1913049405,"h":361.6250774012,"l":353.0064756087,"c":354.8827551317,"v":1660088.24630018,"t":1734796800}
+{"o":354.8827551317,"h":357.201705571,"l":348.3761656536,"c":354.8556767848,"v":1912025.333036036,"t":1734800400}
+{"o":354.8556767848,"h":357.2701957443,"l":346.4166106275,"c":351.4641035788,"v":1640312.7298150768,"t":1734804000}
+{"o":351.4641035788,"h":351.738145072,"l":344.1091184284,"c":350.090272773,"v":1660694.2340485088,"t":1734807600}
+{"o":350.090272773,"h":353.7352783817,"l":347.0456136057,"c":350.3343137752,"v":1317932.3959448445,"t":1734811200}
+{"o":350.3343137752,"h":351.5523038215,"l":344.690071627,"c":348.5101289717,"v":1307993.712178923,"t":1734814800}
+{"o":348.5101289717,"h":352.4611196858,"l":345.8044332985,"c":349.4628002478,"v":1139656.3342400496,"t":1734818400}
+{"o":349.4628002478,"h":351.8904242511,"l":344.4337706932,"c":349.9584140144,"v":1245735.9765640029,"t":1734822000}
+{"o":349.9584140144,"h":353.7389193141,"l":345.3608483206,"c":350.8697039696,"v":1323102.3155420194,"t":1734825600}
+{"o":350.8697039696,"h":354.8037757612,"l":348.1373804688,"c":352.5579970853,"v":1293430.1887682378,"t":1734829200}
+{"o":352.5579970853,"h":354.6420185579,"l":349.3889100442,"c":350.7230685078,"v":1266395.8631274186,"t":1734832800}
+{"o":350.7230685078,"h":354.4664420868,"l":348.0387252471,"c":352.1833258151,"v":1228764.1602637416,"t":1734836400}
+{"o":352.1833258151,"h":353.5363970356,"l":347.0203643809,"c":347.0203643809,"v":1288680.0345243108,"t":1734840000}
+{"o":347.0203643809,"h":348.7029943794,"l":343.0000197745,"c":348.3712804134,"v":1592673.2971153755,"t":1734843600}
+{"o":348.3712804134,"h":354.3708685434,"l":347.1952798183,"c":353.2221567855,"v":1322260.9331628738,"t":1734847200}
+{"o":353.2221567855,"h":356.3847132095,"l":352.3945736687,"c":355.4354537689,"v":1241580.14251878,"t":1734850800}
+{"o":355.4354537689,"h":358.221234682,"l":354.539047034,"c":355.4451369442,"v":1221028.1909884517,"t":1734854400}
+{"o":355.4451369442,"h":360.410212584,"l":354.240611412,"c":357.7931398511,"v":1025947.2647458906,"t":1734858000}
+{"o":357.7931398511,"h":360.4844233649,"l":357.2724506106,"c":357.9379777745,"v":1171325.5416738461,"t":1734861600}
+{"o":357.9379777745,"h":360.6398837888,"l":357.5244390952,"c":359.8854558768,"v":1225626.762893921,"t":1734865200}
+{"o":359.8854558768,"h":362.3220583712,"l":357.8885015644,"c":358.58231344,"v":1190018.6487557148,"t":1734868800}
+{"o":358.58231344,"h":360.4029211143,"l":355.8495313073,"c":356.497772976,"v":1266668.021923376,"t":1734872400}
+{"o":356.497772976,"h":357.173071349,"l":345.263266319,"c":345.263266319,"v":1544377.7826556433,"t":1734876000}
+{"o":345.263266319,"h":351.8243346725,"l":345.263266319,"c":350.6916782339,"v":1357508.641484885,"t":1734879600}
+{"o":350.6916782339,"h":353.7667338929,"l":348.0070985376,"c":352.8613547657,"v":1436354.480940786,"t":1734883200}
+{"o":352.8613547657,"h":353.4419011811,"l":349.5140851955,"c":350.4155509618,"v":1488087.5596319204,"t":1734886800}
+{"o":350.4155509618,"h":354.889528391,"l":349.4556137232,"c":350.8971105348,"v":1527784.0028630777,"t":1734890400}
+{"o":350.8971105348,"h":351.4926152794,"l":342.8960077461,"c":344.1780533243,"v":1588633.8413940195,"t":1734894000}
+{"o":344.1780533243,"h":349.1402722122,"l":341.0157326355,"c":348.7055713112,"v":1576933.7793129948,"t":1734897600}
+{"o":348.7055713112,"h":351.6283749733,"l":347.2291850755,"c":348.2762847462,"v":1338302.6398434555,"t":1734901200}
+{"o":348.2762847462,"h":349.9928366509,"l":342.4004457304,"c":349.519107825,"v":1414001.1803156578,"t":1734904800}
+{"o":349.519107825,"h":351.2955148563,"l":346.5540403649,"c":348.0805367147,"v":1301154.9666880786,"t":1734908400}
+{"o":348.0805367147,"h":348.2369563639,"l":342.6305977112,"c":345.4288776229,"v":1349320.6592077883,"t":1734912000}
+{"o":345.4288776229,"h":350.9877625788,"l":340.3352818546,"c":343.7721896784,"v":1599109.2446689166,"t":1734915600}
+{"o":343.7721896784,"h":347.0049452609,"l":340.2435123669,"c":346.5510377884,"v":1416303.0317183258,"t":1734919200}
+{"o":346.5510377884,"h":361.2061634897,"l":345.4156538072,"c":358.9772291153,"v":1514305.2225334544,"t":1734922800}
+{"o":358.9772291153,"h":361.8738196194,"l":356.1896625996,"c":356.2307658916,"v":1183884.2247639101,"t":1734926400}
+{"o":356.2307658916,"h":357.4879812069,"l":352.950960354,"c":354.6914951709,"v":1206259.3961566542,"t":1734930000}
+{"o":354.6914951709,"h":355.64026141,"l":348.356779502,"c":348.6162342573,"v":1420807.9027487342,"t":1734933600}
+{"o":348.6162342573,"h":352.4447986567,"l":346.5409209074,"c":351.3074181422,"v":1195523.63113286,"t":1734937200}
+{"o":351.3074181422,"h":355.6422808737,"l":350.3795318889,"c":355.3267057828,"v":1126988.4067548821,"t":1734940800}
+{"o":355.3267057828,"h":359.7977556335,"l":355.1459460141,"c":356.2123767086,"v":1239039.9968186063,"t":1734944400}
+{"o":356.2123767086,"h":358.1992188632,"l":354.8538395751,"c":357.0001915437,"v":1275736.3192772062,"t":1734948000}
+{"o":357.0001915437,"h":357.8812829964,"l":353.4864385691,"c":353.8163476519,"v":1431630.8458081884,"t":1734951600}
+{"o":353.8163476519,"h":356.598169724,"l":352.3838199557,"c":355.2367684476,"v":1327531.4330482292,"t":1734955200}
+{"o":355.2367684476,"h":355.6665061198,"l":349.2737715823,"c":352.0694191111,"v":1433786.8049653859,"t":1734958800}
+{"o":352.0694191111,"h":356.6919532062,"l":349.4690901607,"c":354.1755529338,"v":1600335.1340477583,"t":1734962400}
+{"o":354.1755529338,"h":358.127294559,"l":348.0656725292,"c":348.7253428336,"v":1689649.0350247042,"t":1734966000}
+{"o":348.7253428336,"h":357.7250484534,"l":347.6303031342,"c":356.729952299,"v":1514923.0061094945,"t":1734969600}
+{"o":356.729952299,"h":358.9540393974,"l":354.6764805241,"c":355.7640912757,"v":1383899.0799697826,"t":1734973200}
+{"o":355.7640912757,"h":358.5444171053,"l":354.3097988972,"c":356.6778394557,"v":1096949.8780617523,"t":1734976800}
+{"o":356.6778394557,"h":365.4412126839,"l":356.3356995774,"c":361.1441125196,"v":1227834.2305815232,"t":1734980400}
+{"o":361.1441125196,"h":369.4321132427,"l":359.5513313233,"c":368.240539993,"v":1185619.2673699311,"t":1734984000}
+{"o":368.240539993,"h":372.865253823,"l":365.6747859011,"c":366.3730435003,"v":1475102.9574082347,"t":1734987600}
+{"o":366.3730435003,"h":371.3415023504,"l":365.563723549,"c":370.9977677797,"v":1173565.5290200235,"t":1734991200}
+{"o":370.9977677797,"h":371.4229991121,"l":364.5033724495,"c":366.5403539222,"v":1154516.0954134946,"t":1734994800}
+{"o":366.5403539222,"h":367.1669211135,"l":363.1512342373,"c":366.1267675267,"v":1042358.4125665539,"t":1734998400}
+{"o":366.1267675267,"h":366.9667001376,"l":361.3884283216,"c":361.7016752072,"v":976260.9400732539,"t":1735002000}
+{"o":361.7016752072,"h":365.3526607923,"l":358.6600662968,"c":362.0677254133,"v":1036880.437442363,"t":1735005600}
+{"o":362.0677254133,"h":366.3230820399,"l":362.0002872666,"c":366.0850926448,"v":927427.2752328848,"t":1735009200}
+{"o":366.0850926448,"h":368.398208688,"l":364.7298779588,"c":367.8467968696,"v":910871.1376675456,"t":1735012800}
+{"o":367.8467968696,"h":369.7133235295,"l":366.3647504252,"c":369.5825156472,"v":892820.4495919199,"t":1735016400}
+{"o":369.5825156472,"h":369.899457303,"l":366.0822959667,"c":366.5924756444,"v":793479.77529641,"t":1735020000}
+{"o":366.5924756444,"h":369.8118412266,"l":365.2075948653,"c":368.9906764172,"v":746543.2406869499,"t":1735023600}
+{"o":368.9906764172,"h":374.1155475913,"l":368.0058701613,"c":371.593849128,"v":980476.841937169,"t":1735027200}
+{"o":371.593849128,"h":373.9417759839,"l":368.4902387969,"c":371.0715553555,"v":1032848.8226807299,"t":1735030800}
+{"o":371.0715553555,"h":371.856689078,"l":367.2436506255,"c":367.4443821781,"v":1145021.577562331,"t":1735034400}
+{"o":367.4443821781,"h":372.4449331084,"l":367.0857029633,"c":371.8292371179,"v":1162524.9767387642,"t":1735038000}
+{"o":371.8292371179,"h":372.6218995151,"l":368.6046651013,"c":369.1281909271,"v":1002615.0677253881,"t":1735041600}
+{"o":369.1281909271,"h":377.3733951212,"l":368.5004593217,"c":376.7597913047,"v":1185742.0198661857,"t":1735045200}
+{"o":376.7597913047,"h":377.3195668964,"l":373.7310500216,"c":374.8411122826,"v":1247415.5060758786,"t":1735048800}
+{"o":374.8411122826,"h":383.8023576477,"l":373.3588499769,"c":381.3318010171,"v":1347012.1203970383,"t":1735052400}
+{"o":381.3318010171,"h":383.0412447774,"l":377.1127218728,"c":377.4319519715,"v":1195262.8690747833,"t":1735056000}
+{"o":377.4319519715,"h":380.5419779966,"l":374.3179000173,"c":379.4075919406,"v":1130529.9883182072,"t":1735059600}
+{"o":379.4075919406,"h":383.052799755,"l":377.7605904755,"c":379.0333621353,"v":1203979.1605472807,"t":1735063200}
+{"o":379.0333621353,"h":379.740805802,"l":375.757508677,"c":376.6488761731,"v":1108216.4087919139,"t":1735066800}
+{"o":376.6488761731,"h":377.1716583308,"l":372.6016028935,"c":375.2316352277,"v":1101671.5326228151,"t":1735070400}
+{"o":375.2316352277,"h":381.778390279,"l":374.4362998744,"c":379.3396190156,"v":978061.9739796091,"t":1735074000}
+{"o":379.3396190156,"h":381.2094069704,"l":378.2819137419,"c":379.8190919495,"v":922318.7076480524,"t":1735077600}
+{"o":379.8190919495,"h":382.570454511,"l":377.9782931198,"c":380.0891619727,"v":907421.4344018808,"t":1735081200}
+{"o":380.0891619727,"h":381.6805250518,"l":378.7525156434,"c":380.8478470239,"v":1013053.2044431227,"t":1735084800}
+{"o":380.8478470239,"h":389.6690854676,"l":380.6850234345,"c":384.207082123,"v":1329342.309491355,"t":1735088400}
+{"o":384.207082123,"h":389.2477661152,"l":384.0799118012,"c":388.7008504302,"v":1162753.3171336411,"t":1735092000}
+{"o":388.7008504302,"h":390.3070843298,"l":384.8080954616,"c":385.3790377277,"v":918418.2389734872,"t":1735095600}
+{"o":385.3790377277,"h":385.8129579493,"l":382.6905914996,"c":384.4274355462,"v":765050.5311502105,"t":1735099200}
+{"o":384.4274355462,"h":385.7106989158,"l":382.527825444,"c":384.3777696234,"v":715290.1393371726,"t":1735102800}
+{"o":384.3777696234,"h":386.7086388478,"l":381.910034699,"c":383.3190820934,"v":754469.0552245448,"t":1735106400}
+{"o":383.3190820934,"h":385.1832125435,"l":378.0460772767,"c":382.0129027781,"v":706457.4855867835,"t":1735110000}
+{"o":382.0129027781,"h":383.8131996048,"l":380.595981396,"c":381.509351848,"v":765874.5093634492,"t":1735113600}
+{"o":381.509351848,"h":383.1201680434,"l":380.5267672631,"c":381.7779665328,"v":600419.0389279284,"t":1735117200}
+{"o":381.7779665328,"h":388.567343209,"l":378.8385382158,"c":380.6296772956,"v":798561.4421302815,"t":1735120800}
+{"o":380.6296772956,"h":381.9425473532,"l":376.1980129949,"c":377.5599035714,"v":687062.2962158904,"t":1735124400}
+{"o":377.5599035714,"h":379.5993952279,"l":376.1292702892,"c":378.0735737316,"v":776323.348898154,"t":1735128000}
+{"o":378.0735737316,"h":380.0355185128,"l":377.7351891791,"c":379.8360964753,"v":651506.2838669065,"t":1735131600}
+{"o":379.8360964753,"h":384.5538349529,"l":379.6517478375,"c":383.5626788093,"v":782638.4540221707,"t":1735135200}
+{"o":383.5626788093,"h":383.7298319076,"l":379.7285438357,"c":382.2608648768,"v":859294.8429733863,"t":1735138800}
+{"o":382.2608648768,"h":383.3333279468,"l":378.0812245711,"c":380.698552004,"v":1019496.5029420408,"t":1735142400}
+{"o":380.698552004,"h":383.3988287591,"l":378.9583203828,"c":383.3414819332,"v":927231.0815219622,"t":1735146000}
+{"o":383.3414819332,"h":384.1948977845,"l":380.6719326819,"c":382.1949533804,"v":730073.2915040093,"t":1735149600}
+{"o":382.1949533804,"h":387.5215909506,"l":382.0558933982,"c":384.0272821943,"v":795558.1239165162,"t":1735153200}
+{"o":384.0272821943,"h":385.8125877029,"l":381.1312433066,"c":381.8885951694,"v":840733.3731695664,"t":1735156800}
+{"o":381.8885951694,"h":383.0767279316,"l":378.1225080754,"c":378.716181963,"v":883962.8233538246,"t":1735160400}
+{"o":378.716181963,"h":380.4197132254,"l":377.1199788106,"c":379.3900801151,"v":811532.6041521786,"t":1735164000}
+{"o":379.3900801151,"h":381.5319400399,"l":379.058857063,"c":380.7580760368,"v":753807.7833724023,"t":1735167600}
+{"o":380.7580760368,"h":386.0667693259,"l":378.3480238993,"c":379.4152151231,"v":904638.9634996883,"t":1735171200}
+{"o":379.4152151231,"h":382.0616053375,"l":378.4159022813,"c":379.6725983263,"v":911657.6200528446,"t":1735174800}
+{"o":379.6725983263,"h":384.0020759298,"l":377.8359252373,"c":379.9888190711,"v":935909.1355506447,"t":1735178400}
+{"o":379.9888190711,"h":380.9527489497,"l":377.2321480687,"c":379.0635425855,"v":1118639.7008907704,"t":1735182000}
+{"o":379.0635425855,"h":379.0706632995,"l":373.1395718717,"c":376.3169541752,"v":1176643.2062073553,"t":1735185600}
+{"o":376.3169541752,"h":377.1675357501,"l":373.9634741824,"c":375.2127752175,"v":935270.340664994,"t":1735189200}
+{"o":375.2127752175,"h":376.18678091,"l":370.0275640746,"c":374.0740650978,"v":1059310.395410697,"t":1735192800}
+{"o":374.0740650978,"h":377.7417906446,"l":370.8388976438,"c":372.9681876196,"v":911080.2837818824,"t":1735196400}
+{"o":372.9681876196,"h":373.7423082916,"l":363.370851963,"c":364.6007715797,"v":1504806.5868982128,"t":1735200000}
+{"o":364.6007715797,"h":367.0417840048,"l":364.2542493584,"c":365.3376360276,"v":917832.9171071735,"t":1735203600}
+{"o":365.3376360276,"h":366.5268517377,"l":362.084569694,"c":364.1730592024,"v":810305.549470279,"t":1735207200}
+{"o":364.1730592024,"h":367.9711122569,"l":364.0171381507,"c":365.7787464511,"v":840889.1805023132,"t":1735210800}
+{"o":365.7787464511,"h":366.4444561853,"l":363.7183861589,"c":364.3050917471,"v":895108.4592481079,"t":1735214400}
+{"o":364.3050917471,"h":365.8597665634,"l":360.85437515,"c":364.5054595467,"v":909738.0050009812,"t":1735218000}
+{"o":364.5054595467,"h":366.5455756741,"l":361.61146983,"c":363.6108723456,"v":1171418.4292011738,"t":1735221600}
+{"o":363.6108723456,"h":366.2549477046,"l":362.2742924239,"c":363.8086751233,"v":1099400.9858723949,"t":1735225200}
+{"o":363.8086751233,"h":368.2349991169,"l":363.0461969886,"c":367.5208668715,"v":1103920.4480379014,"t":1735228800}
+{"o":367.5208668715,"h":367.6504166058,"l":361.3027881327,"c":362.9641952012,"v":1109344.0258359776,"t":1735232400}
+{"o":362.9641952012,"h":365.1551768113,"l":361.3041512217,"c":364.9878349711,"v":916190.8625283272,"t":1735236000}
+{"o":364.9878349711,"h":365.3323991487,"l":361.067588558,"c":364.6310117607,"v":790063.2181595743,"t":1735239600}
+{"o":364.6310117607,"h":365.8676048475,"l":360.5880818267,"c":363.1132218461,"v":913262.3235425674,"t":1735243200}
+{"o":363.1132218461,"h":366.1019072328,"l":359.6527892608,"c":365.224205683,"v":971619.2076790227,"t":1735246800}
+{"o":365.224205683,"h":366.3976811802,"l":363.935753381,"c":364.4238401729,"v":839056.5086098862,"t":1735250400}
+{"o":364.4238401729,"h":364.7983199891,"l":360.6769189829,"c":363.2666266206,"v":859887.3599868227,"t":1735254000}
+{"o":363.2666266206,"h":364.8939288096,"l":360.9205407976,"c":364.3776687966,"v":900959.4043674886,"t":1735257600}
+{"o":364.3776687966,"h":366.1352836834,"l":359.7833345865,"c":364.240216808,"v":755845.2883431831,"t":1735261200}
+{"o":364.240216808,"h":366.8638793727,"l":362.5076871679,"c":363.9155851631,"v":779563.550365979,"t":1735264800}
+{"o":363.9155851631,"h":365.8992611251,"l":363.0727427025,"c":365.0909456205,"v":745017.8852055038,"t":1735268400}
+{"o":365.0909456205,"h":369.5017372611,"l":365.0003345222,"c":365.7998401413,"v":763147.4926693661,"t":1735272000}
+{"o":365.7998401413,"h":366.3157844176,"l":358.7619412911,"c":364.6405861584,"v":804524.1483082683,"t":1735275600}
+{"o":364.6405861584,"h":368.0643742066,"l":364.6405861584,"c":367.9895976267,"v":810381.0856843749,"t":1735279200}
+{"o":367.9895976267,"h":368.4080046076,"l":358.0653508178,"c":359.730104616,"v":1022726.6998260407,"t":1735282800}
+{"o":359.730104616,"h":367.007959732,"l":359.698644207,"c":364.2207289171,"v":1000863.8163869373,"t":1735286400}
+{"o":364.2207289171,"h":374.6261006422,"l":363.9769226654,"c":372.1023071361,"v":1300951.2515217348,"t":1735290000}
+{"o":372.1023071361,"h":373.3611771893,"l":364.091305472,"c":368.0648246806,"v":861281.2491066502,"t":1735293600}
+{"o":368.0648246806,"h":369.0706182527,"l":366.4028861958,"c":368.7669389544,"v":827013.268665984,"t":1735297200}
+{"o":368.7669389544,"h":368.9593514818,"l":367.160723778,"c":367.7684831329,"v":808209.2532208271,"t":1735300800}
+{"o":367.7684831329,"h":368.1852974501,"l":364.3218886303,"c":365.1634588757,"v":833146.7081482019,"t":1735304400}
+{"o":365.1634588757,"h":365.4082476222,"l":358.7580914204,"c":361.2672249018,"v":1048704.5242180678,"t":1735308000}
+{"o":361.2672249018,"h":361.373701584,"l":352.5697231442,"c":354.7407591046,"v":1277524.5689087852,"t":1735311600}
+{"o":354.7407591046,"h":355.7413457214,"l":351.4510331827,"c":355.4722262069,"v":1150148.8973051396,"t":1735315200}
+{"o":355.4722262069,"h":359.3701783615,"l":351.8333454756,"c":358.7078845054,"v":1100025.8948588665,"t":1735318800}
+{"o":358.7078845054,"h":360.8687457308,"l":357.7482918855,"c":360.3620336776,"v":806068.049560477,"t":1735322400}
+{"o":360.3620336776,"h":360.9550397542,"l":356.0124953741,"c":360.1140077222,"v":877604.7359094835,"t":1735326000}
+{"o":360.1140077222,"h":360.3149481424,"l":355.2812450842,"c":358.3406360115,"v":866644.4423843641,"t":1735329600}
+{"o":358.3406360115,"h":358.8222889583,"l":355.7498194515,"c":355.9633156913,"v":809409.5915376798,"t":1735333200}
+{"o":355.9633156913,"h":358.2073149856,"l":354.5562405532,"c":356.2058850284,"v":755211.6239431987,"t":1735336800}
+{"o":356.2058850284,"h":356.7473297805,"l":352.8792116342,"c":355.0525643657,"v":800856.8918438207,"t":1735340400}
+{"o":355.0525643657,"h":357.5425611007,"l":354.7291018171,"c":356.8927025623,"v":919263.6139312958,"t":1735344000}
+{"o":356.8927025623,"h":360.2183280988,"l":355.1683655538,"c":356.9957628712,"v":847048.9283765183,"t":1735347600}
+{"o":356.9957628712,"h":359.2730758895,"l":352.1320589771,"c":354.6811495471,"v":853391.1143525466,"t":1735351200}
+{"o":354.6811495471,"h":358.0929714896,"l":354.2483080502,"c":356.4276399443,"v":817910.7865718168,"t":1735354800}
+{"o":356.4276399443,"h":357.0197442212,"l":355.0500196952,"c":355.3532191492,"v":655046.8882343582,"t":1735358400}
+{"o":355.3532191492,"h":358.8208510781,"l":353.6632576611,"c":358.0398130009,"v":679940.8624134761,"t":1735362000}
+{"o":358.0398130009,"h":358.5620009171,"l":356.5440221357,"c":357.7081591468,"v":654281.5986060534,"t":1735365600}
+{"o":357.7081591468,"h":358.9780141895,"l":356.1395511427,"c":356.6364513242,"v":674468.1434358798,"t":1735369200}
+{"o":356.6364513242,"h":359.1597256393,"l":354.5563343685,"c":358.9191699797,"v":666432.00209851,"t":1735372800}
+{"o":358.9191699797,"h":361.4080975573,"l":358.5139308238,"c":358.91678277,"v":661363.9819000331,"t":1735376400}
+{"o":358.91678277,"h":359.5071059238,"l":357.4527114831,"c":358.0051661883,"v":680255.7486548598,"t":1735380000}
+{"o":358.0051661883,"h":363.494346759,"l":357.9359966201,"c":360.6776679206,"v":736705.2295605412,"t":1735383600}
+{"o":360.6776679206,"h":362.9791274803,"l":359.3239496246,"c":359.9369142152,"v":733898.2412729283,"t":1735387200}
+{"o":359.9369142152,"h":363.2801002932,"l":359.8226463245,"c":362.6500751207,"v":880588.6224809536,"t":1735390800}
+{"o":362.6500751207,"h":367.0951764453,"l":361.2378186,"c":365.5732053316,"v":1161141.1486549231,"t":1735394400}
+{"o":365.5732053316,"h":368.5230610322,"l":365.572367252,"c":366.4142767922,"v":1011442.0068544946,"t":1735398000}
+{"o":366.4142767922,"h":371.106358505,"l":365.3328089398,"c":371.0333267279,"v":1021566.7394634475,"t":1735401600}
+{"o":371.0333267279,"h":376.8868712587,"l":370.9626315179,"c":375.2499841297,"v":1060724.8525188696,"t":1735405200}
+{"o":375.2499841297,"h":377.7146498714,"l":372.7322160302,"c":373.1794295643,"v":945203.0312583382,"t":1735408800}
+{"o":373.1794295643,"h":373.9821761404,"l":372.4640307933,"c":373.355097305,"v":878468.4643476037,"t":1735412400}
+{"o":373.355097305,"h":373.8203271609,"l":369.5984429517,"c":372.2480416973,"v":718032.8124764734,"t":1735416000}
+{"o":372.2480416973,"h":374.8383134909,"l":371.5504509967,"c":374.5629797391,"v":760208.5648527889,"t":1735419600}
+{"o":374.5629797391,"h":379.6590526774,"l":373.7568523064,"c":375.9960233558,"v":850801.3329581433,"t":1735423200}
+{"o":375.9960233558,"h":377.3879481303,"l":374.2567676452,"c":376.6163742527,"v":937186.8104866825,"t":1735426800}
+{"o":376.6163742527,"h":377.0054329758,"l":373.242681055,"c":373.7236927711,"v":932336.4301756279,"t":1735430400}
+{"o":373.7236927711,"h":374.7023492917,"l":368.3738713923,"c":371.063996536,"v":827395.2115776491,"t":1735434000}
+{"o":371.063996536,"h":375.2395921937,"l":370.6967437972,"c":373.1648372573,"v":790253.1895397725,"t":1735437600}
+{"o":373.1648372573,"h":375.6164315514,"l":372.2898928028,"c":375.2521323864,"v":1069203.1722769239,"t":1735441200}
+{"o":261.3359936489,"h":261.6577071632,"l":260.8625163698,"c":261.3151145648,"v":380155.7770190337,"t":1728244800}
+{"o":261.3151145648,"h":262.2768338474,"l":259.2914354177,"c":259.5204658739,"v":392220.4570027255,"t":1728248400}
+{"o":259.5204658739,"h":261.3699751241,"l":259.497270456,"c":261.1394209957,"v":357899.5850234181,"t":1728252000}
+{"o":261.1394209957,"h":263.6639471854,"l":261.1348489158,"c":263.1653295153,"v":430112.5334137317,"t":1728255600}
+{"o":263.1653295153,"h":268.4609685105,"l":262.1544897284,"c":268.1231381397,"v":687385.8222378105,"t":1728259200}
+{"o":268.1231381397,"h":270.3162998571,"l":267.13476089,"c":270.2126552191,"v":603145.9431759345,"t":1728262800}
+{"o":270.2126552191,"h":271.2654967315,"l":268.0154195665,"c":268.5916498642,"v":510915.0757243732,"t":1728266400}
+{"o":268.5916498642,"h":269.7184584107,"l":267.8064717941,"c":269.3378149432,"v":525001.7763133823,"t":1728270000}
+{"o":269.3378149432,"h":270.4111758014,"l":268.6338544609,"c":268.7300907268,"v":350937.4378112106,"t":1728273600}
+{"o":268.7300907268,"h":269.6599354639,"l":267.2346842487,"c":267.3759854656,"v":351732.2192520947,"t":1728277200}
+{"o":267.3759854656,"h":268.6673269112,"l":267.1287690648,"c":268.6673269112,"v":363373.4665504733,"t":1728280800}
+{"o":268.6673269112,"h":268.6673269112,"l":265.735495708,"c":265.9941967571,"v":487052.2892122161,"t":1728284400}
+{"o":265.9941967571,"h":268.0678963069,"l":265.8013060423,"c":266.6637331377,"v":425854.2072554424,"t":1728288000}
+{"o":266.6637331377,"h":267.1222363415,"l":263.6008107794,"c":264.7969969203,"v":443106.3606669757,"t":1728291600}
+{"o":264.7969969203,"h":264.7969969203,"l":262.4701215818,"c":263.4538862868,"v":383018.7337353702,"t":1728295200}
+{"o":263.4538862868,"h":264.799592987,"l":261.5429439878,"c":264.7152648297,"v":405773.9351883141,"t":1728298800}
+{"o":264.7152648297,"h":264.8176540321,"l":262.7578849506,"c":263.1771059212,"v":498334.4029959007,"t":1728302400}
+{"o":263.1771059212,"h":265.8052058879,"l":262.9103166563,"c":265.662438603,"v":564252.2182743171,"t":1728306000}
+{"o":265.662438603,"h":273.5915804924,"l":265.4554407443,"c":270.3762208587,"v":933578.0110301331,"t":1728309600}
+{"o":270.3762208587,"h":270.4465491853,"l":266.5120126346,"c":267.1336161891,"v":725753.8278050288,"t":1728313200}
+{"o":267.1336161891,"h":268.4381952994,"l":265.4754412428,"c":267.9955982542,"v":698738.010775558,"t":1728316800}
+{"o":267.9955982542,"h":268.2716759272,"l":266.4955739498,"c":267.8385656397,"v":534715.2621950485,"t":1728320400}
+{"o":267.8385656397,"h":267.9267400924,"l":261.4689673791,"c":261.7176767451,"v":790256.4096524067,"t":1728324000}
+{"o":261.7176767451,"h":264.6974386413,"l":261.5729356346,"c":264.2141423695,"v":581330.3253611351,"t":1728327600}
+{"o":264.2141423695,"h":264.5712151852,"l":261.4751518314,"c":261.7075553701,"v":609022.2426665071,"t":1728331200}
+{"o":261.7075553701,"h":264.1215424881,"l":260.1888757859,"c":263.769238864,"v":392019.308817406,"t":1728334800}
+{"o":263.769238864,"h":263.8981420041,"l":259.1987793353,"c":259.5921582466,"v":458001.3785611988,"t":1728338400}
+{"o":259.5921582466,"h":261.6220700511,"l":257.759335292,"c":258.6435559288,"v":686950.6048637916,"t":1728342000}
+{"o":258.6435559288,"h":260.609900738,"l":257.8136171608,"c":260.0670689033,"v":612701.5652469171,"t":1728345600}
+{"o":260.0670689033,"h":261.2713099826,"l":258.4758206265,"c":260.6596904752,"v":455183.0212988291,"t":1728349200}
+{"o":260.6596904752,"h":261.5163174547,"l":258.7940756978,"c":261.1524437436,"v":457975.0747098433,"t":1728352800}
+{"o":261.1524437436,"h":261.1524437436,"l":259.6340226919,"c":259.9327702902,"v":387543.0304394737,"t":1728356400}
+{"o":259.9327702902,"h":260.6250088007,"l":258.112087392,"c":259.1231935854,"v":417835.0670479593,"t":1728360000}
+{"o":259.1231935854,"h":259.3768424398,"l":256.6562819159,"c":258.2019109092,"v":447877.0369302242,"t":1728363600}
+{"o":258.2019109092,"h":259.3099649701,"l":255.4957008963,"c":258.7393707468,"v":440926.422446419,"t":1728367200}
+{"o":258.7393707468,"h":258.7630877223,"l":254.8899212049,"c":257.0072939863,"v":459765.7562780982,"t":1728370800}
+{"o":257.0072939863,"h":258.2196211499,"l":256.2662741169,"c":257.8584317801,"v":395418.6979588114,"t":1728374400}
+{"o":257.8584317801,"h":258.6348974231,"l":256.6623959884,"c":258.1220539488,"v":369487.5538445776,"t":1728378000}
+{"o":258.1220539488,"h":259.2513176893,"l":257.3960544099,"c":258.8134404997,"v":347166.4909395938,"t":1728381600}
+{"o":258.8134404997,"h":259.9044468181,"l":258.4696010988,"c":259.5620522786,"v":331266.7931630809,"t":1728385200}
+{"o":259.5620522786,"h":259.6896297783,"l":257.2716176359,"c":257.4125455739,"v":376617.4294976499,"t":1728388800}
+{"o":257.4125455739,"h":260.538195118,"l":256.221943536,"c":260.3474253615,"v":499082.7649497003,"t":1728392400}
+{"o":260.3474253615,"h":261.4064265516,"l":255.7744273258,"c":258.7354659768,"v":700026.6010747299,"t":1728396000}
+{"o":258.7354659768,"h":259.2250219526,"l":253.5221354896,"c":256.4905415128,"v":704771.2972929042,"t":1728399600}
+{"o":256.4905415128,"h":258.405415642,"l":254.5657608313,"c":258.1302171614,"v":611638.2266285605,"t":1728403200}
+{"o":258.1302171614,"h":258.506958254,"l":255.421199813,"c":257.3896634172,"v":531321.0074215044,"t":1728406800}
+{"o":257.3896634172,"h":258.4093831351,"l":254.9914450728,"c":256.6723245073,"v":510431.3175150065,"t":1728410400}
+{"o":256.6723245073,"h":258.7351647269,"l":255.4200131062,"c":258.0428713899,"v":568872.3687048905,"t":1728414000}
+{"o":258.0428713899,"h":259.4122131458,"l":257.4371469404,"c":259.4122131458,"v":491440.764896505,"t":1728417600}
+{"o":259.4122131458,"h":259.8488849633,"l":258.5684361214,"c":258.9657838938,"v":522855.3023338178,"t":1728421200}
+{"o":258.9657838938,"h":259.0622980773,"l":257.1183010201,"c":257.3208490859,"v":533062.014183642,"t":1728424800}
+{"o":257.3208490859,"h":257.9616411542,"l":256.2113941738,"c":257.825401447,"v":362731.1070848905,"t":1728428400}
+{"o":257.825401447,"h":259.0490443186,"l":256.997509544,"c":259.0396595256,"v":533008.658125653,"t":1728432000}
+{"o":259.0396595256,"h":261.0810955366,"l":258.572812026,"c":259.9653752422,"v":823904.9235844576,"t":1728435600}
+{"o":259.9653752422,"h":260.2109427453,"l":258.3802193195,"c":258.5767545812,"v":489387.0295763336,"t":1728439200}
+{"o":258.5767545812,"h":259.6835418562,"l":257.7246711522,"c":258.5033182386,"v":444367.4601270892,"t":1728442800}
+{"o":258.5033182386,"h":258.7633153251,"l":257.0839865365,"c":257.4550885061,"v":358821.1054710145,"t":1728446400}
+{"o":257.4550885061,"h":259.1975122054,"l":256.8329409442,"c":258.8589273381,"v":400901.4408317768,"t":1728450000}
+{"o":258.8589273381,"h":259.081139593,"l":257.3750256682,"c":257.815272678,"v":540976.8397450567,"t":1728453600}
+{"o":257.815272678,"h":257.8178955928,"l":256.2389506301,"c":257.0227255148,"v":402501.3307802337,"t":1728457200}
+{"o":257.0227255148,"h":257.6583384507,"l":255.8384864231,"c":256.6296447188,"v":374029.33175879,"t":1728460800}
+{"o":256.6296447188,"h":257.3232933291,"l":256.1668970506,"c":257.144967713,"v":411216.9715147021,"t":1728464400}
+{"o":257.144967713,"h":257.5156141442,"l":255.7063540156,"c":256.0720290309,"v":403398.2296496001,"t":1728468000}
+{"o":256.0720290309,"h":257.2459242144,"l":255.8848588325,"c":257.068911306,"v":380815.7484647161,"t":1728471600}
+{"o":257.068911306,"h":257.3001812029,"l":253.3674865635,"c":254.5970914863,"v":550809.7744300922,"t":1728475200}
+{"o":254.5970914863,"h":255.2320789692,"l":251.7709466363,"c":253.3101707115,"v":690548.3557538957,"t":1728478800}
+{"o":253.3101707115,"h":255.0470078001,"l":252.5686069797,"c":253.6803429791,"v":621350.1329963342,"t":1728482400}
+{"o":253.6803429791,"h":256.9601817531,"l":253.6663988701,"c":256.4675745282,"v":587115.9579926268,"t":1728486000}
+{"o":256.4675745282,"h":256.5518563226,"l":252.3893226252,"c":252.9313742616,"v":703987.3740749838,"t":1728489600}
+{"o":252.9313742616,"h":253.9561069308,"l":252.0935217414,"c":253.4216156685,"v":653357.9968685987,"t":1728493200}
+{"o":253.4216156685,"h":253.8881557468,"l":251.0924704899,"c":252.3613031474,"v":709356.4904977606,"t":1728496800}
+{"o":252.3613031474,"h":253.3665650856,"l":250.4959206122,"c":253.194909863,"v":710790.7356202406,"t":1728500400}
+{"o":253.194909863,"h":253.2042019937,"l":248.9828812817,"c":249.2130428158,"v":814421.3609022137,"t":1728504000}
+{"o":249.2130428158,"h":251.5050277525,"l":248.8988360521,"c":251.0137270891,"v":514947.8843290118,"t":1728507600}
+{"o":251.0137270891,"h":251.1966469844,"l":249.8512165824,"c":249.865584075,"v":573333.5575930576,"t":1728511200}
+{"o":249.865584075,"h":250.8099977004,"l":249.7114285861,"c":250.1758715056,"v":301455.0274929726,"t":1728514800}
+{"o":250.1758715056,"h":250.1758715056,"l":247.0823437237,"c":248.5663113148,"v":469195.9113525522,"t":1728518400}
+{"o":248.5663113148,"h":251.0536309324,"l":248.498147199,"c":250.2076755934,"v":450995.0156814852,"t":1728522000}
+{"o":250.2076755934,"h":251.2165375948,"l":249.9687871385,"c":250.826654578,"v":410558.9545106399,"t":1728525600}
+{"o":250.826654578,"h":252.0158042673,"l":250.3500738687,"c":251.0562910829,"v":322784.1813147033,"t":1728529200}
+{"o":251.0562910829,"h":251.875129739,"l":250.6914593963,"c":251.0518015919,"v":322233.9336916361,"t":1728532800}
+{"o":251.0518015919,"h":252.7783560155,"l":250.3624067098,"c":252.3286640101,"v":402176.353475499,"t":1728536400}
+{"o":252.3286640101,"h":252.5674439219,"l":251.5310087352,"c":252.1469409241,"v":348161.6365843627,"t":1728540000}
+{"o":252.1469409241,"h":252.2019647795,"l":250.7411275943,"c":250.7411275943,"v":375880.6505421688,"t":1728543600}
+{"o":250.7411275943,"h":251.5624773133,"l":248.717226449,"c":248.8343458034,"v":402017.3035891231,"t":1728547200}
+{"o":248.8343458034,"h":249.1964445793,"l":246.1686040503,"c":248.4899714029,"v":415671.1288500546,"t":1728550800}
+{"o":248.4899714029,"h":250.6903611215,"l":248.3001446081,"c":250.3654019419,"v":373756.6582153764,"t":1728554400}
+{"o":250.3654019419,"h":252.1230150312,"l":249.9358567683,"c":251.9922687195,"v":383024.3665471054,"t":1728558000}
+{"o":251.9922687195,"h":252.961653109,"l":248.0608397947,"c":249.8746966743,"v":653011.5883226859,"t":1728561600}
+{"o":249.8746966743,"h":251.9941381038,"l":246.7638851241,"c":248.2376897737,"v":604740.423343253,"t":1728565200}
+{"o":248.2376897737,"h":249.2428714121,"l":244.8254237537,"c":247.0860012789,"v":642807.9021165643,"t":1728568800}
+{"o":247.0860012789,"h":249.3070798747,"l":245.8204350312,"c":249.1430096949,"v":532674.5809783771,"t":1728572400}
+{"o":249.1430096949,"h":249.8791239017,"l":247.4319662811,"c":247.957002428,"v":546055.6440730627,"t":1728576000}
+{"o":247.957002428,"h":248.7769432275,"l":245.08873855,"c":245.4831477754,"v":633706.4845527589,"t":1728579600}
+{"o":245.4831477754,"h":246.6906241726,"l":243.3768930959,"c":246.5783522493,"v":812992.104585954,"t":1728583200}
+{"o":246.5783522493,"h":248.3181834021,"l":245.9866306291,"c":248.1732939147,"v":570123.4136098418,"t":1728586800}
+{"o":248.1732939147,"h":249.5809399735,"l":246.3636939756,"c":247.3488733325,"v":520530.8857401543,"t":1728590400}
+{"o":247.3488733325,"h":249.3733949736,"l":246.7928877861,"c":249.2612359103,"v":438476.8776754241,"t":1728594000}
+{"o":249.2612359103,"h":250.3942775441,"l":247.7193288977,"c":249.193771055,"v":478769.6330291968,"t":1728597600}
+{"o":249.193771055,"h":250.185380108,"l":249.173427349,"c":250.0652229551,"v":420499.891098097,"t":1728601200}
+{"o":250.0652229551,"h":251.3906207598,"l":249.6803864294,"c":250.6596025672,"v":554894.4171121905,"t":1728604800}
+{"o":250.6596025672,"h":252.5747819618,"l":249.2734952471,"c":252.0125182952,"v":516972.2633535332,"t":1728608400}
+{"o":252.0125182952,"h":253.526468566,"l":251.1537670685,"c":253.2486709825,"v":381756.5615751912,"t":1728612000}
+{"o":253.2486709825,"h":254.4331206042,"l":253.1887366716,"c":253.1887366716,"v":404852.9701749536,"t":1728615600}
+{"o":253.1887366716,"h":253.7657888796,"l":252.6997100613,"c":253.6903878442,"v":341717.8989473396,"t":1728619200}
+{"o":253.6903878442,"h":254.2319442719,"l":253.2085406392,"c":253.394026822,"v":322152.215929354,"t":1728622800}
+{"o":253.394026822,"h":255.1581547361,"l":253.3661055035,"c":254.5184488709,"v":405731.7337225279,"t":1728626400}
+{"o":254.5184488709,"h":255.4559097377,"l":253.6579545517,"c":253.8181644752,"v":369246.8619573101,"t":1728630000}
+{"o":253.8181644752,"h":254.7219038805,"l":253.4290086498,"c":254.2746523472,"v":349140.5833263794,"t":1728633600}
+{"o":254.2746523472,"h":255.8405892112,"l":254.2519227767,"c":255.5816577602,"v":426687.8647687417,"t":1728637200}
+{"o":255.5816577602,"h":256.8811997879,"l":254.737319958,"c":255.169354321,"v":433368.8150041708,"t":1728640800}
+{"o":255.169354321,"h":255.9219387343,"l":254.512187317,"c":255.2854013661,"v":371781.6735897921,"t":1728644400}
+{"o":255.2854013661,"h":257.4185329021,"l":254.9804953591,"c":257.1812113013,"v":516464.7503954281,"t":1728648000}
+{"o":257.1812113013,"h":258.7658337591,"l":255.9216328022,"c":258.2468074688,"v":585578.1108046444,"t":1728651600}
+{"o":258.2468074688,"h":259.6417884356,"l":258.0644222726,"c":258.7662847873,"v":692847.6128216072,"t":1728655200}
+{"o":258.7662847873,"h":261.7275065551,"l":258.3922710911,"c":259.7693467795,"v":823039.9933198952,"t":1728658800}
+{"o":259.7693467795,"h":260.6615256691,"l":258.8767766667,"c":260.5131597923,"v":714655.5813088097,"t":1728662400}
+{"o":260.5131597923,"h":263.0255022457,"l":257.7911452309,"c":262.7228315903,"v":768943.6549930095,"t":1728666000}
+{"o":262.7228315903,"h":263.0588408467,"l":261.1317106879,"c":262.4044036126,"v":672377.1392719432,"t":1728669600}
+{"o":262.4044036126,"h":263.6878438803,"l":261.2809428264,"c":261.7578335437,"v":618899.0604046173,"t":1728673200}
+{"o":261.7578335437,"h":262.9728776543,"l":261.1965896376,"c":262.7630600054,"v":501458.0546953615,"t":1728676800}
+{"o":262.7630600054,"h":263.4609990462,"l":262.3382618468,"c":262.5001626497,"v":495483.0671837085,"t":1728680400}
+{"o":262.5001626497,"h":262.8867034747,"l":261.3190360249,"c":262.3414606535,"v":515827.4853466101,"t":1728684000}
+{"o":262.3414606535,"h":262.5116701949,"l":261.1152603481,"c":261.7309104147,"v":482259.2386301477,"t":1728687600}
+{"o":261.7309104147,"h":263.6944523583,"l":261.6424514831,"c":263.0834743085,"v":567455.6190024869,"t":1728691200}
+{"o":263.0834743085,"h":264.0020524243,"l":262.088656033,"c":262.3209413183,"v":464123.1396122142,"t":1728694800}
+{"o":262.3209413183,"h":262.4695714757,"l":260.4379895884,"c":260.8578128835,"v":402473.0516512105,"t":1728698400}
+{"o":260.8578128835,"h":261.2902422835,"l":260.2145890891,"c":261.0611589304,"v":406096.1121354419,"t":1728702000}
+{"o":261.0611589304,"h":262.4824911751,"l":260.9911194366,"c":261.5181650287,"v":400434.4555434526,"t":1728705600}
+{"o":261.5181650287,"h":262.4737631845,"l":261.3508403598,"c":262.322928847,"v":365356.5782100867,"t":1728709200}
+{"o":262.322928847,"h":262.5684776623,"l":261.8184104824,"c":262.0809675219,"v":388522.0196023435,"t":1728712800}
+{"o":262.0809675219,"h":262.4574271734,"l":261.3744251836,"c":261.9123552556,"v":441417.3485841934,"t":1728716400}
+{"o":261.9123552556,"h":262.3966180917,"l":261.6305207445,"c":262.0217508668,"v":383654.8063690991,"t":1728720000}
+{"o":262.0217508668,"h":262.3185871448,"l":261.5806799024,"c":262.3185871448,"v":357608.3529601317,"t":1728723600}
+{"o":262.3185871448,"h":264.1239538372,"l":261.9151298413,"c":263.943425119,"v":465130.7481638051,"t":1728727200}
+{"o":263.943425119,"h":265.4309066668,"l":262.8715240616,"c":263.1086992883,"v":457713.5046375715,"t":1728730800}
+{"o":263.1086992883,"h":264.8334673076,"l":262.3150103066,"c":264.4009362347,"v":732956.7544001653,"t":1728734400}
+{"o":264.4009362347,"h":264.8960082418,"l":263.1034374549,"c":263.5291339535,"v":576381.8350879011,"t":1728738000}
+{"o":263.5291339535,"h":264.9677782411,"l":262.9480905055,"c":264.288189113,"v":568475.5340605977,"t":1728741600}
+{"o":264.288189113,"h":264.8319713817,"l":262.0986717707,"c":262.822019325,"v":615345.4983992127,"t":1728745200}
+{"o":262.822019325,"h":264.7885262729,"l":262.3502250539,"c":263.403790593,"v":710025.279134886,"t":1728748800}
+{"o":263.403790593,"h":265.1678420794,"l":262.4845789606,"c":264.3033239084,"v":614886.2056459123,"t":1728752400}
+{"o":264.3033239084,"h":264.8099575008,"l":262.8023427384,"c":263.4095426975,"v":513501.6120600643,"t":1728756000}
+{"o":263.4095426975,"h":264.5933159732,"l":262.9993717105,"c":264.0227290108,"v":427752.7367457224,"t":1728759600}
+{"o":264.0227290108,"h":264.2988400238,"l":263.6664425977,"c":263.9334433724,"v":408243.6530726317,"t":1728763200}
+{"o":263.9334433724,"h":265.92773242,"l":263.510466279,"c":263.9513480709,"v":479267.7221095936,"t":1728766800}
+{"o":263.9513480709,"h":264.8233261875,"l":263.389858684,"c":264.5288752983,"v":455304.3287721401,"t":1728770400}
+{"o":264.5288752983,"h":264.7121034435,"l":263.1815047475,"c":263.3530258211,"v":488651.3970233327,"t":1728774000}
+{"o":263.3530258211,"h":264.6185117598,"l":263.2896013474,"c":263.8059604995,"v":463843.9379105473,"t":1728777600}
+{"o":263.8059604995,"h":263.9156275049,"l":261.4704193113,"c":262.5550424402,"v":451929.0376409913,"t":1728781200}
+{"o":262.5550424402,"h":262.8698238719,"l":262.1434716578,"c":262.8369992436,"v":410260.5111812703,"t":1728784800}
+{"o":262.8369992436,"h":262.8838543191,"l":258.2231390541,"c":261.3501809397,"v":439117.2100045901,"t":1728788400}
+{"o":261.3501809397,"h":262.7493489281,"l":261.2289049253,"c":262.5235805534,"v":445552.5664684044,"t":1728792000}
+{"o":262.5235805534,"h":263.9023792268,"l":262.2992100313,"c":263.4905447407,"v":539623.2978006466,"t":1728795600}
+{"o":263.4905447407,"h":264.362620826,"l":263.0789697584,"c":263.3774879858,"v":423468.7863811793,"t":1728799200}
+{"o":263.3774879858,"h":264.0394579235,"l":262.4254521074,"c":263.3728361149,"v":466727.6377626444,"t":1728802800}
+{"o":263.3728361149,"h":264.5116194999,"l":263.2261286435,"c":263.7652972296,"v":477656.6634650327,"t":1728806400}
+{"o":263.7652972296,"h":266.627762607,"l":263.6497608732,"c":265.5664496242,"v":480760.5142452708,"t":1728810000}
+{"o":265.5664496242,"h":266.840898584,"l":264.6689009294,"c":264.6719703731,"v":480356.1661691514,"t":1728813600}
+{"o":264.6719703731,"h":265.4368315739,"l":263.3342204083,"c":263.5701277368,"v":536414.3362895154,"t":1728817200}
+{"o":263.5701277368,"h":265.5182185219,"l":263.3859767236,"c":264.9947443599,"v":572422.3047009967,"t":1728820800}
+{"o":264.9947443599,"h":266.2796938668,"l":264.7156005661,"c":264.7324680742,"v":527897.2422463663,"t":1728824400}
+{"o":264.7324680742,"h":264.910702618,"l":260.4314872618,"c":261.5066174967,"v":595546.5927468495,"t":1728828000}
+{"o":261.5066174967,"h":262.6059638226,"l":258.7795622584,"c":261.384084167,"v":692449.556829468,"t":1728831600}
+{"o":261.384084167,"h":262.938069841,"l":259.8228683138,"c":262.5705636919,"v":603969.4239858335,"t":1728835200}
+{"o":262.5705636919,"h":264.6466970084,"l":260.0385379167,"c":261.6416016198,"v":578336.5918796702,"t":1728838800}
+{"o":261.6416016198,"h":262.3262049811,"l":260.2029520047,"c":261.4582459749,"v":584306.8922921509,"t":1728842400}
+{"o":261.4582459749,"h":264.8349065035,"l":260.7348752562,"c":262.6909549793,"v":1240421.6724613004,"t":1728846000}
+{"o":262.6909549793,"h":263.3714779577,"l":259.7483546768,"c":263.280139796,"v":798645.9727073513,"t":1728849600}
+{"o":263.280139796,"h":266.2272995113,"l":262.647672232,"c":265.9830494916,"v":588023.9806653779,"t":1728853200}
+{"o":265.9830494916,"h":267.7021444333,"l":265.0425703913,"c":265.8100893187,"v":621489.8146039948,"t":1728856800}
+{"o":265.8100893187,"h":265.8933918991,"l":263.474516819,"c":265.7033050829,"v":509400.0065393914,"t":1728860400}
+{"o":265.7033050829,"h":266.1340020456,"l":264.0403920477,"c":264.700500059,"v":532911.6976478276,"t":1728864000}
+{"o":264.700500059,"h":266.816255949,"l":264.6937049329,"c":265.8473230877,"v":675682.9315143636,"t":1728867600}
+{"o":265.8473230877,"h":267.7208795008,"l":264.6236056343,"c":266.9909262173,"v":590979.0204677606,"t":1728871200}
+{"o":266.9909262173,"h":275.1128699668,"l":266.8924399191,"c":274.2577527689,"v":846815.0939231472,"t":1728874800}
+{"o":274.2577527689,"h":276.69935978,"l":271.587222016,"c":273.7515378575,"v":863731.2100576884,"t":1728878400}
+{"o":273.7515378575,"h":274.3403357788,"l":271.3097517371,"c":272.3587359043,"v":545221.6724564621,"t":1728882000}
+{"o":272.3587359043,"h":275.4190634756,"l":271.522718054,"c":273.3756689457,"v":561877.8859761879,"t":1728885600}
+{"o":273.3756689457,"h":275.3072322234,"l":272.6486551707,"c":275.1427756251,"v":643185.7049481443,"t":1728889200}
+{"o":275.1427756251,"h":275.758313035,"l":273.4613793931,"c":274.1697591604,"v":614424.4603360329,"t":1728892800}
+{"o":274.1697591604,"h":276.2975931643,"l":273.4140766983,"c":275.107469215,"v":638830.548267976,"t":1728896400}
+{"o":275.107469215,"h":276.8768330413,"l":274.576815114,"c":275.3853611898,"v":606588.9528804821,"t":1728900000}
+{"o":275.3853611898,"h":276.7048553887,"l":274.5415552611,"c":275.3195190078,"v":534086.0939311151,"t":1728903600}
+{"o":275.3195190078,"h":277.5821311883,"l":272.6114804107,"c":275.4930278834,"v":546637.4741708017,"t":1728907200}
+{"o":275.4930278834,"h":277.2822547848,"l":274.4794264283,"c":276.4204952563,"v":702867.1099203259,"t":1728910800}
+{"o":276.4204952563,"h":280.5490364977,"l":276.270457726,"c":278.7951715084,"v":1152188.106154629,"t":1728914400}
+{"o":278.7951715084,"h":284.3030862211,"l":278.7382454223,"c":281.8626309439,"v":1257851.4861644325,"t":1728918000}
+{"o":281.8626309439,"h":282.2470296625,"l":278.1748583022,"c":278.933464811,"v":961970.4367327673,"t":1728921600}
+{"o":278.933464811,"h":280.6917558047,"l":278.6690158203,"c":279.8608992344,"v":811383.0594988172,"t":1728925200}
+{"o":279.8608992344,"h":281.1215178505,"l":279.3481087541,"c":280.3385176128,"v":807110.0543999337,"t":1728928800}
+{"o":280.3385176128,"h":281.442114778,"l":279.3468429297,"c":279.9676057787,"v":792297.6331327326,"t":1728932400}
+{"o":279.9676057787,"h":281.5984429172,"l":279.4908853802,"c":280.8364444591,"v":671073.3896020616,"t":1728936000}
+{"o":280.8364444591,"h":281.9201207846,"l":279.5371227028,"c":280.1851431634,"v":634970.1338979645,"t":1728939600}
+{"o":280.1851431634,"h":284.3182384016,"l":280.0265988726,"c":284.2732156552,"v":725231.8010518698,"t":1728943200}
+{"o":284.2732156552,"h":284.2851583012,"l":282.2181045278,"c":283.3736102393,"v":618397.8410577497,"t":1728946800}
+{"o":283.3736102393,"h":284.78651544,"l":282.100292502,"c":283.3082113987,"v":811841.1617498092,"t":1728950400}
+{"o":283.3082113987,"h":284.5869758886,"l":281.9744792027,"c":282.864989386,"v":658876.8680238886,"t":1728954000}
+{"o":282.864989386,"h":284.3561129231,"l":282.1599342686,"c":283.2427389988,"v":573171.0856645474,"t":1728957600}
+{"o":283.2427389988,"h":283.4263301935,"l":278.9093370729,"c":279.5861119751,"v":637266.797988468,"t":1728961200}
+{"o":279.5861119751,"h":281.2081880217,"l":278.81197852,"c":280.638561368,"v":543463.9036077765,"t":1728964800}
+{"o":280.638561368,"h":280.7596948731,"l":277.048255545,"c":277.5780244692,"v":583372.5258630454,"t":1728968400}
+{"o":277.5780244692,"h":278.7205424507,"l":276.468340624,"c":278.4135456099,"v":503553.162055425,"t":1728972000}
+{"o":278.4135456099,"h":279.4856034904,"l":278.2500246714,"c":278.8554152153,"v":468209.1541396227,"t":1728975600}
+{"o":278.8554152153,"h":279.7298430309,"l":278.2755024661,"c":278.5429964446,"v":452181.3097518315,"t":1728979200}
+{"o":278.5429964446,"h":278.6700559466,"l":272.6312078242,"c":277.6409824229,"v":438302.7244100706,"t":1728982800}
+{"o":277.6409824229,"h":279.1967170359,"l":277.0925786688,"c":278.6335378359,"v":408359.9011349511,"t":1728986400}
+{"o":278.6335378359,"h":278.7496889795,"l":272.7681075241,"c":274.2199153182,"v":780059.7771272919,"t":1728990000}
+{"o":274.2199153182,"h":276.9290950036,"l":273.4526883824,"c":276.1504926966,"v":699955.8877059245,"t":1728993600}
+{"o":276.1504926966,"h":285.8956314754,"l":274.9846747517,"c":285.1627949617,"v":1031938.0110655903,"t":1728997200}
+{"o":285.1627949617,"h":286.9788296916,"l":272.3775917845,"c":274.2160687237,"v":1885177.1027894898,"t":1729000800}
+{"o":274.2160687237,"h":278.5205805017,"l":269.8858149475,"c":275.8363252718,"v":1442937.6859767104,"t":1729004400}
+{"o":275.8363252718,"h":281.1554489633,"l":275.3582104723,"c":278.7158245433,"v":1051581.3587392394,"t":1729008000}
+{"o":278.7158245433,"h":279.966163212,"l":277.0149134416,"c":278.4838802639,"v":926672.1583801642,"t":1729011600}
+{"o":278.4838802639,"h":281.3569417137,"l":278.1113806293,"c":278.9345605445,"v":740486.3217436428,"t":1729015200}
+{"o":278.9345605445,"h":280.1391857535,"l":276.661735268,"c":279.0258955086,"v":770736.3230912812,"t":1729018800}
+{"o":279.0258955086,"h":279.3619417237,"l":274.0307295824,"c":274.9552638439,"v":914224.5866926251,"t":1729022400}
+{"o":274.9552638439,"h":276.2596292377,"l":273.7366016633,"c":276.2596292377,"v":718822.3855441117,"t":1729026000}
+{"o":276.2596292377,"h":277.0930624362,"l":275.1113389948,"c":275.3246506494,"v":548516.5108388254,"t":1729029600}
+{"o":275.3246506494,"h":278.9349943884,"l":272.599380525,"c":278.3419633493,"v":664873.2108951147,"t":1729033200}
+{"o":278.3419633493,"h":278.8883747727,"l":275.98596226,"c":276.7439628812,"v":684629.7523592839,"t":1729036800}
+{"o":276.7439628812,"h":279.273281552,"l":275.2612046816,"c":278.4907177554,"v":903032.6887298567,"t":1729040400}
+{"o":278.4907177554,"h":280.8207720706,"l":277.7570265047,"c":277.9573698221,"v":802252.9435764701,"t":1729044000}
+{"o":277.9573698221,"h":278.3459859421,"l":276.6058182388,"c":277.5635496345,"v":647916.4133416795,"t":1729047600}
+{"o":277.5635496345,"h":278.4175051933,"l":275.5695503756,"c":277.0628016323,"v":672510.7202302971,"t":1729051200}
+{"o":277.0628016323,"h":278.2111956306,"l":276.5591322958,"c":277.5356242278,"v":549643.9800090755,"t":1729054800}
+{"o":277.5356242278,"h":278.730407711,"l":275.8685602415,"c":277.0901323937,"v":632105.5209238711,"t":1729058400}
+{"o":277.0901323937,"h":277.1888351514,"l":275.2548946437,"c":276.3613015203,"v":679869.3877953214,"t":1729062000}
+{"o":276.3613015203,"h":278.6799419942,"l":275.9842195394,"c":277.9285527844,"v":750995.300173262,"t":1729065600}
+{"o":277.9285527844,"h":279.5843837832,"l":277.7710762764,"c":279.3284084184,"v":459745.1012026697,"t":1729069200}
+{"o":279.3284084184,"h":281.2894670964,"l":278.8060341735,"c":280.3705388664,"v":614677.3094848017,"t":1729072800}
+{"o":280.3705388664,"h":284.928126553,"l":279.0200829566,"c":280.3873965491,"v":1550277.1261809033,"t":1729076400}
+{"o":280.3873965491,"h":281.3559680325,"l":277.7249014839,"c":279.5650056925,"v":1287672.6359390633,"t":1729080000}
+{"o":279.5650056925,"h":280.3591384368,"l":276.6851844059,"c":277.5511626562,"v":845613.1506890221,"t":1729083600}
+{"o":277.5511626562,"h":282.1082108679,"l":277.1471934127,"c":279.0433341521,"v":954693.1304834697,"t":1729087200}
+{"o":279.0433341521,"h":280.4150322157,"l":277.052167209,"c":279.9522749416,"v":958820.0518339624,"t":1729090800}
+{"o":279.9522749416,"h":280.4221316525,"l":277.1830388735,"c":279.2516033429,"v":984008.0090887352,"t":1729094400}
+{"o":279.2516033429,"h":279.971779799,"l":278.2205891488,"c":278.8865273212,"v":801502.0704425728,"t":1729098000}
+{"o":278.8865273212,"h":279.1895759898,"l":277.620157515,"c":277.751659597,"v":810483.6091574207,"t":1729101600}
+{"o":277.751659597,"h":278.2725987621,"l":277.0942063698,"c":277.7266839775,"v":803285.2349778613,"t":1729105200}
+{"o":277.7266839775,"h":279.1401693647,"l":276.9929717891,"c":277.6863566703,"v":803383.7482775153,"t":1729108800}
+{"o":277.6863566703,"h":278.3506906823,"l":276.2859987192,"c":276.8620432297,"v":685184.156109895,"t":1729112400}
+{"o":276.8620432297,"h":278.9038362271,"l":276.7718381945,"c":278.4968265122,"v":603877.001070176,"t":1729116000}
+{"o":278.4968265122,"h":278.4968265122,"l":277.0548040768,"c":277.3578783681,"v":697659.2486058061,"t":1729119600}
+{"o":277.3578783681,"h":279.8086028563,"l":277.3578783681,"c":278.5702565407,"v":758336.8164853234,"t":1729123200}
+{"o":278.5702565407,"h":279.9449416239,"l":275.0709887641,"c":279.6989715314,"v":712938.7261768118,"t":1729126800}
+{"o":279.6989715314,"h":280.0243339548,"l":276.6532362254,"c":276.6692045275,"v":844118.2840813725,"t":1729130400}
+{"o":276.6692045275,"h":278.3721727215,"l":276.3622423254,"c":278.099025773,"v":749540.4093629377,"t":1729134000}
+{"o":278.099025773,"h":278.3628703826,"l":275.2905776422,"c":275.5814343128,"v":623684.8082199146,"t":1729137600}
+{"o":275.5814343128,"h":276.2640625617,"l":273.9755666768,"c":274.6049423151,"v":591094.9657184668,"t":1729141200}
+{"o":274.6049423151,"h":275.6251647915,"l":273.7873493328,"c":273.790047087,"v":562181.9392454979,"t":1729144800}
+{"o":273.790047087,"h":274.4873916889,"l":272.2575946676,"c":274.3994835906,"v":599370.2699824813,"t":1729148400}
+{"o":274.3994835906,"h":275.5698712331,"l":273.4949831065,"c":275.495478821,"v":558264.8745206908,"t":1729152000}
+{"o":275.495478821,"h":275.8846395336,"l":274.6593961785,"c":275.1739351374,"v":508162.6478709131,"t":1729155600}
+{"o":275.1739351374,"h":275.6347335721,"l":272.1419596969,"c":273.9601868419,"v":572953.3265021851,"t":1729159200}
+{"o":273.9601868419,"h":274.3021588952,"l":269.7996299838,"c":271.9709008069,"v":607458.4556436469,"t":1729162800}
+{"o":271.9709008069,"h":274.2115434257,"l":271.5433169281,"c":274.2115434257,"v":646533.1171653105,"t":1729166400}
+{"o":274.2115434257,"h":275.5289993842,"l":272.2084028608,"c":273.4434742877,"v":814937.1918266515,"t":1729170000}
+{"o":273.4434742877,"h":273.8411602749,"l":269.7031601983,"c":273.2236164262,"v":1017160.176356773,"t":1729173600}
+{"o":273.2236164262,"h":275.2105352384,"l":271.3537936848,"c":274.8302022995,"v":938168.3163024742,"t":1729177200}
+{"o":274.8302022995,"h":274.8765839304,"l":270.3057815253,"c":272.0325409997,"v":818251.2952384807,"t":1729180800}
+{"o":272.0325409997,"h":272.3424473643,"l":268.3613544638,"c":268.7386037934,"v":924757.2565756135,"t":1729184400}
+{"o":268.7386037934,"h":268.8628480757,"l":265.3449860927,"c":267.0310963896,"v":941805.9017732732,"t":1729188000}
+{"o":267.0310963896,"h":269.1015900271,"l":266.6711151834,"c":268.5224890401,"v":765772.8457484718,"t":1729191600}
+{"o":268.5224890401,"h":270.5042926922,"l":268.4115781973,"c":268.9715932177,"v":716566.9633283977,"t":1729195200}
+{"o":268.9715932177,"h":270.286279483,"l":268.9687833531,"c":269.8805030809,"v":621956.5050657204,"t":1729198800}
+{"o":269.8805030809,"h":271.3907246122,"l":269.8805030809,"c":271.3907246122,"v":561259.8941062391,"t":1729202400}
+{"o":271.3907246122,"h":271.3907246122,"l":270.0278748044,"c":270.5309380234,"v":495426.5556840419,"t":1729206000}
+{"o":270.5309380234,"h":271.0042250129,"l":269.0731430584,"c":269.3155233962,"v":597580.8467422948,"t":1729209600}
+{"o":269.3155233962,"h":274.6461783456,"l":268.9864257844,"c":273.9419601641,"v":699719.3382975957,"t":1729213200}
+{"o":273.9419601641,"h":275.5835441383,"l":273.264194031,"c":275.3792630111,"v":700575.7817384717,"t":1729216800}
+{"o":275.3792630111,"h":275.4647916815,"l":272.8177879469,"c":273.0787053943,"v":674293.7851894364,"t":1729220400}
+{"o":273.0787053943,"h":274.6136630834,"l":273.0755497152,"c":274.0775967622,"v":587069.4345467519,"t":1729224000}
+{"o":274.0775967622,"h":275.2047473434,"l":273.6300119573,"c":275.1883550473,"v":648009.0253060297,"t":1729227600}
+{"o":275.1883550473,"h":277.0200116712,"l":274.7550688618,"c":276.3894380852,"v":672084.4624099213,"t":1729231200}
+{"o":276.3894380852,"h":277.3851906014,"l":275.7820094632,"c":276.8754079752,"v":700310.2910156909,"t":1729234800}
+{"o":276.8754079752,"h":277.5764482093,"l":276.133141174,"c":276.4371558983,"v":553241.9154926102,"t":1729238400}
+{"o":276.4371558983,"h":277.2164830107,"l":275.5855069307,"c":276.0660783291,"v":600625.9111586345,"t":1729242000}
+{"o":276.0660783291,"h":276.9045044996,"l":275.8505555792,"c":276.3815622776,"v":510979.0802401484,"t":1729245600}
+{"o":276.3815622776,"h":277.0177214678,"l":274.8672832608,"c":275.1816244655,"v":593787.0997741297,"t":1729249200}
+{"o":275.1816244655,"h":275.7591651934,"l":273.5914896938,"c":274.1092001776,"v":666231.6994287109,"t":1729252800}
+{"o":274.1092001776,"h":276.8231218706,"l":273.8269272269,"c":276.6125218642,"v":744331.1954685056,"t":1729256400}
+{"o":276.6125218642,"h":278.3481741523,"l":275.2459557483,"c":277.7657395557,"v":987808.5961814965,"t":1729260000}
+{"o":277.7657395557,"h":279.8947591418,"l":276.3425765431,"c":278.4254787661,"v":865415.6978749475,"t":1729263600}
+{"o":278.4254787661,"h":280.7429547237,"l":276.4410863723,"c":280.1744944148,"v":858120.7066515289,"t":1729267200}
+{"o":280.1744944148,"h":281.099852582,"l":279.4601037239,"c":279.7433606591,"v":940714.3518806529,"t":1729270800}
+{"o":279.7433606591,"h":281.8435510843,"l":279.2294717169,"c":280.8685130568,"v":835212.7108310943,"t":1729274400}
+{"o":280.8685130568,"h":281.0090181712,"l":277.9592754809,"c":278.5377813944,"v":722512.7514841658,"t":1729278000}
+{"o":278.5377813944,"h":278.7699312654,"l":277.3448442326,"c":278.0555057444,"v":628960.0830808615,"t":1729281600}
+{"o":278.0555057444,"h":278.4090760368,"l":276.6561031372,"c":277.690246882,"v":604924.068017324,"t":1729285200}
+{"o":277.690246882,"h":277.7524012098,"l":276.8163870758,"c":277.6212336771,"v":525355.2660020307,"t":1729288800}
+{"o":277.6212336771,"h":279.1354632711,"l":277.5014109597,"c":278.7740357319,"v":471365.2430241579,"t":1729292400}
+{"o":278.7740357319,"h":279.0621722451,"l":277.7440256785,"c":277.9230409187,"v":495062.8381884369,"t":1729296000}
+{"o":277.9230409187,"h":278.8644261702,"l":277.6844740136,"c":277.6844740136,"v":597928.5492640649,"t":1729299600}
+{"o":277.6844740136,"h":278.9070910665,"l":277.3438442547,"c":278.8884691619,"v":585197.6639566846,"t":1729303200}
+{"o":278.8884691619,"h":280.6486771747,"l":277.9666319217,"c":277.9966109263,"v":598478.6522792967,"t":1729306800}
+{"o":277.9966109263,"h":278.9611491069,"l":277.331606137,"c":277.3447465932,"v":574975.2967982945,"t":1729310400}
+{"o":277.3447465932,"h":278.8297226422,"l":277.341886346,"c":278.7158470834,"v":501289.1056131054,"t":1729314000}
+{"o":278.7158470834,"h":279.0618099636,"l":277.973995163,"c":278.1029748712,"v":479878.1202903892,"t":1729317600}
+{"o":278.1029748712,"h":278.2857715141,"l":277.2754520657,"c":278.0650625261,"v":546187.7435586366,"t":1729321200}
+{"o":278.0650625261,"h":278.813914737,"l":278.060609191,"c":278.4333676539,"v":681537.7312160106,"t":1729324800}
+{"o":278.4333676539,"h":278.7655835888,"l":278.0821609156,"c":278.6566684694,"v":664874.5765386939,"t":1729328400}
+{"o":278.6566684694,"h":278.9141691601,"l":277.4885194455,"c":277.8761584548,"v":682707.427095423,"t":1729332000}
+{"o":277.8761584548,"h":278.467045989,"l":276.491951687,"c":276.8579970573,"v":919588.2242329096,"t":1729335600}
+{"o":276.8579970573,"h":278.5431039903,"l":276.7011936023,"c":278.1933934262,"v":857371.841244389,"t":1729339200}
+{"o":278.1933934262,"h":278.7907191987,"l":277.489410893,"c":278.4248665984,"v":830034.134895613,"t":1729342800}
+{"o":278.4248665984,"h":282.4417009924,"l":278.377296964,"c":282.3752295442,"v":1278636.0380422571,"t":1729346400}
+{"o":282.3752295442,"h":283.5133378882,"l":279.7694701373,"c":281.7372581987,"v":1252614.3392345083,"t":1729350000}
+{"o":281.7372581987,"h":282.4955634648,"l":273.5561473436,"c":280.905919625,"v":1399890.7405128316,"t":1729353600}
+{"o":280.905919625,"h":281.4668024948,"l":278.5179914347,"c":280.1178263462,"v":844946.5503987679,"t":1729357200}
+{"o":280.1178263462,"h":281.4130538756,"l":279.2165063413,"c":280.5248734678,"v":1075304.8276231447,"t":1729360800}
+{"o":280.5248734678,"h":282.3339503891,"l":280.3833097173,"c":281.354929436,"v":949273.4254242739,"t":1729364400}
+{"o":281.354929436,"h":282.3526071606,"l":281.0193047684,"c":282.2113652171,"v":721510.335596004,"t":1729368000}
+{"o":282.2113652171,"h":284.1165532383,"l":282.0874858855,"c":282.600990388,"v":721177.3370541617,"t":1729371600}
+{"o":282.600990388,"h":286.0694682362,"l":282.3912862531,"c":285.924573592,"v":694738.7567626061,"t":1729375200}
+{"o":285.924573592,"h":287.6162647583,"l":284.1314539723,"c":287.5172501193,"v":750073.050492011,"t":1729378800}
+{"o":287.5172501193,"h":288.982912663,"l":285.6135839523,"c":285.7372959565,"v":770591.6066652251,"t":1729382400}
+{"o":285.7372959565,"h":286.838995311,"l":283.4106628496,"c":285.6565749399,"v":739833.5067279942,"t":1729386000}
+{"o":285.6565749399,"h":286.7381802968,"l":284.9503476235,"c":285.3933962384,"v":585615.7632393028,"t":1729389600}
+{"o":285.3933962384,"h":286.3045083332,"l":284.6307186853,"c":286.2320377812,"v":558970.9250128941,"t":1729393200}
+{"o":286.2320377812,"h":287.9042810282,"l":285.5435318977,"c":287.0365662763,"v":553073.7537982706,"t":1729396800}
+{"o":287.0365662763,"h":289.1447950557,"l":285.4673049932,"c":286.7699805863,"v":586084.3918608228,"t":1729400400}
+{"o":286.7699805863,"h":286.8754894851,"l":285.3970334692,"c":286.5507799242,"v":525340.5132502143,"t":1729404000}
+{"o":286.5507799242,"h":286.9727022256,"l":285.5776606634,"c":285.7896421932,"v":500506.3821856235,"t":1729407600}
+{"o":285.7896421932,"h":286.731515015,"l":285.0469260203,"c":285.7627450349,"v":583789.618200062,"t":1729411200}
+{"o":285.7627450349,"h":286.9464358222,"l":285.2467817908,"c":286.4274972671,"v":445613.2633214548,"t":1729414800}
+{"o":286.4274972671,"h":286.8936681094,"l":285.4483093037,"c":285.7625860223,"v":516724.5486199924,"t":1729418400}
+{"o":285.7625860223,"h":286.7479383068,"l":285.7212091469,"c":286.521457655,"v":671715.3664532085,"t":1729422000}
+{"o":286.521457655,"h":286.6978607876,"l":284.871369942,"c":284.9558677468,"v":709140.5351583241,"t":1729425600}
+{"o":284.9558677468,"h":285.7108269666,"l":283.6133435688,"c":284.5488581676,"v":797236.860597362,"t":1729429200}
+{"o":284.5488581676,"h":290.5591413775,"l":284.1986824329,"c":289.2772335038,"v":1000339.6182865888,"t":1729432800}
+{"o":289.2772335038,"h":289.5797143295,"l":285.8701788519,"c":287.8526567247,"v":799888.197446215,"t":1729436400}
+{"o":287.8526567247,"h":288.4219708642,"l":286.6128712162,"c":287.5391684222,"v":771367.6734365614,"t":1729440000}
+{"o":287.5391684222,"h":288.9913797131,"l":286.4722690283,"c":288.2380819944,"v":736654.7883229209,"t":1729443600}
+{"o":288.2380819944,"h":290.0798372794,"l":287.9025899637,"c":288.600714534,"v":717804.0694362919,"t":1729447200}
+{"o":288.600714534,"h":289.543654659,"l":286.9938405552,"c":288.1093017966,"v":657561.8601927825,"t":1729450800}
+{"o":288.1093017966,"h":293.6024186018,"l":286.9433151683,"c":292.6168979365,"v":706149.5132367144,"t":1729454400}
+{"o":292.6168979365,"h":294.7459309931,"l":292.218117931,"c":294.4898082612,"v":788344.7600762177,"t":1729458000}
+{"o":294.4898082612,"h":301.223545277,"l":293.3326165542,"c":299.8634952081,"v":1073867.1890963006,"t":1729461600}
+{"o":299.8634952081,"h":302.568200435,"l":296.7437360639,"c":301.0367812728,"v":1010410.589060955,"t":1729465200}
+{"o":301.0367812728,"h":306.4771733839,"l":291.2404501734,"c":303.5358332149,"v":1146754.8073145594,"t":1729468800}
+{"o":303.5358332149,"h":306.465991265,"l":302.1078176198,"c":305.4338343656,"v":986163.0989955154,"t":1729472400}
+{"o":305.4338343656,"h":306.8791122083,"l":301.7133280522,"c":303.1048990442,"v":1046834.5575854527,"t":1729476000}
+{"o":303.1048990442,"h":305.4308605745,"l":301.4772747585,"c":304.9762755894,"v":1438534.5173488522,"t":1729479600}
+{"o":304.9762755894,"h":307.6721120863,"l":301.034065185,"c":306.7819723936,"v":962467.0475721916,"t":1729483200}
+{"o":306.7819723936,"h":309.0330437743,"l":304.2576679721,"c":305.1134030744,"v":891002.324743767,"t":1729486800}
+{"o":305.1134030744,"h":307.8631445214,"l":303.4672177113,"c":304.2179928641,"v":894925.9228447236,"t":1729490400}
+{"o":304.2179928641,"h":305.7255024989,"l":302.9489627903,"c":303.3591604987,"v":813039.07092044,"t":1729494000}
+{"o":303.3591604987,"h":305.2204545212,"l":298.1992051434,"c":299.282431045,"v":1126880.527188964,"t":1729497600}
+{"o":299.282431045,"h":300.9251010906,"l":293.1941975592,"c":299.6579746784,"v":965540.7870533649,"t":1729501200}
+{"o":299.6579746784,"h":301.1858649248,"l":297.6336276581,"c":298.7193745246,"v":726913.556510599,"t":1729504800}
+{"o":298.7193745246,"h":301.7473622866,"l":293.792542255,"c":299.136837395,"v":705586.6161703295,"t":1729508400}
+{"o":299.136837395,"h":300.4462643651,"l":297.3806717113,"c":297.9514929803,"v":696523.3976496306,"t":1729512000}
+{"o":297.9514929803,"h":299.2028091269,"l":290.546271346,"c":292.9136614137,"v":1129020.2834600031,"t":1729515600}
+{"o":292.9136614137,"h":296.9298829525,"l":284.7555649759,"c":295.8342264905,"v":983719.7049665111,"t":1729519200}
+{"o":295.8342264905,"h":297.6860904832,"l":293.7213476451,"c":297.6860904832,"v":829202.4270222377,"t":1729522800}
+{"o":297.6860904832,"h":297.7545142955,"l":293.7581974049,"c":296.5098680886,"v":937298.1232372626,"t":1729526400}
+{"o":296.5098680886,"h":299.1381418416,"l":296.2101082764,"c":298.4466002101,"v":1043503.5346612601,"t":1729530000}
+{"o":298.4466002101,"h":299.2237860772,"l":296.9185464292,"c":298.4774434826,"v":982794.1937437351,"t":1729533600}
+{"o":298.4774434826,"h":302.7606222821,"l":298.4444787391,"c":302.2431892516,"v":992974.8315946161,"t":1729537200}
+{"o":302.2431892516,"h":302.2828494347,"l":299.230566524,"c":299.8540748175,"v":780167.931460223,"t":1729540800}
+{"o":299.8540748175,"h":302.8521040419,"l":299.8483581878,"c":301.7238859102,"v":963499.9950953027,"t":1729544400}
+{"o":301.7238859102,"h":302.8646924715,"l":300.6591332382,"c":302.3441772385,"v":751328.0924705273,"t":1729548000}
+{"o":302.3441772385,"h":302.3441772385,"l":297.0527944382,"c":299.3950074204,"v":756704.9829560759,"t":1729551600}
+{"o":299.3950074204,"h":300.0025828656,"l":289.2362535663,"c":297.9013262204,"v":997995.957334864,"t":1729555200}
+{"o":297.9013262204,"h":301.4785149096,"l":295.3851955494,"c":300.8356171806,"v":815570.331666428,"t":1729558800}
+{"o":300.8356171806,"h":302.3772615934,"l":298.9332341733,"c":299.0069380698,"v":848169.5021576401,"t":1729562400}
+{"o":299.0069380698,"h":300.0134229291,"l":295.9459735662,"c":299.7389807487,"v":880126.6241830852,"t":1729566000}
+{"o":299.7389807487,"h":303.4064076176,"l":299.3042939555,"c":301.35175313,"v":881430.9109251716,"t":1729569600}
+{"o":301.35175313,"h":306.3240997888,"l":300.9251267691,"c":303.4835654369,"v":838680.6441296515,"t":1729573200}
+{"o":303.4835654369,"h":304.9492390275,"l":302.8587070821,"c":303.1052209842,"v":763400.4484467702,"t":1729576800}
+{"o":303.1052209842,"h":303.6139761152,"l":300.6515816127,"c":300.9711901869,"v":841407.1243221503,"t":1729580400}
+{"o":300.9711901869,"h":301.1612980686,"l":295.4064531167,"c":298.3638332596,"v":897627.07475028,"t":1729584000}
+{"o":298.3638332596,"h":298.6133670714,"l":294.67001928,"c":297.1079953525,"v":862128.294694597,"t":1729587600}
+{"o":297.1079953525,"h":300.0417699691,"l":295.6438356476,"c":299.7029340079,"v":721737.9938859025,"t":1729591200}
+{"o":299.7029340079,"h":304.5801621715,"l":299.4577129617,"c":302.3388775541,"v":783926.9399876712,"t":1729594800}
+{"o":302.3388775541,"h":305.0215468405,"l":298.376200987,"c":299.3146242045,"v":917264.9495038571,"t":1729598400}
+{"o":299.3146242045,"h":300.9939809279,"l":296.7354948132,"c":299.1607592136,"v":912543.8485269181,"t":1729602000}
+{"o":299.1607592136,"h":308.5401508111,"l":298.312849205,"c":306.3239872301,"v":1160764.8104019496,"t":1729605600}
+{"o":306.3239872301,"h":308.0608554944,"l":299.0301515545,"c":302.2132002535,"v":1140119.8867557684,"t":1729609200}
+{"o":302.2132002535,"h":302.9240295918,"l":297.4333363512,"c":299.1885566477,"v":939495.2683996807,"t":1729612800}
+{"o":299.1885566477,"h":304.1040062857,"l":295.9459451988,"c":301.1225133784,"v":893685.8536852075,"t":1729616400}
+{"o":301.1225133784,"h":306.314453023,"l":299.2118773405,"c":302.5486652367,"v":899063.8195901397,"t":1729620000}
+{"o":302.5486652367,"h":304.5646795616,"l":301.5159145959,"c":303.4993532653,"v":842268.7093856756,"t":1729623600}
+{"o":303.4993532653,"h":304.1326311906,"l":302.2128714984,"c":303.0332118499,"v":802636.3685571972,"t":1729627200}
+{"o":303.0332118499,"h":303.2508672672,"l":300.908276372,"c":301.7834212355,"v":745204.6337976187,"t":1729630800}
+{"o":301.7834212355,"h":304.7394110076,"l":301.4080601404,"c":304.3306804746,"v":687269.1229945858,"t":1729634400}
+{"o":304.3306804746,"h":304.7108284241,"l":298.0782195497,"c":301.8968583984,"v":684035.0020608279,"t":1729638000}
+{"o":301.8968583984,"h":302.4658826656,"l":298.6125416996,"c":299.2486129949,"v":663634.6052173255,"t":1729641600}
+{"o":299.2486129949,"h":301.6551586708,"l":299.146206238,"c":301.4003212024,"v":667767.5434957354,"t":1729645200}
+{"o":301.4003212024,"h":301.7158480214,"l":298.7753561271,"c":299.0838049835,"v":758615.4622269486,"t":1729648800}
+{"o":299.0838049835,"h":299.7980674532,"l":296.3960786553,"c":298.0405678217,"v":804218.3018414665,"t":1729652400}
+{"o":298.0405678217,"h":299.2696106124,"l":297.1428929507,"c":298.7952044452,"v":695887.0836628006,"t":1729656000}
+{"o":298.7952044452,"h":299.702404366,"l":295.9430896845,"c":297.1144404932,"v":716831.965329517,"t":1729659600}
+{"o":297.1144404932,"h":299.7202047037,"l":296.814634254,"c":297.5236935067,"v":646043.1463138619,"t":1729663200}
+{"o":297.5236935067,"h":298.4488457006,"l":296.579115476,"c":298.4488457006,"v":711827.5280193497,"t":1729666800}
+{"o":298.4488457006,"h":299.6448614173,"l":296.3260271994,"c":296.9400205577,"v":1076073.6730953001,"t":1729670400}
+{"o":296.9400205577,"h":299.0471970114,"l":295.6467174931,"c":298.3814943153,"v":949339.1727110035,"t":1729674000}
+{"o":298.3814943153,"h":300.3533996439,"l":298.0473244376,"c":298.3931282497,"v":876594.0110694662,"t":1729677600}
+{"o":298.3931282497,"h":300.5877571182,"l":298.0588170979,"c":299.6419325344,"v":838721.7046299699,"t":1729681200}
+{"o":299.6419325344,"h":300.9102645014,"l":297.150043565,"c":299.8212243321,"v":1110968.2720678737,"t":1729684800}
+{"o":299.8212243321,"h":305.5118987391,"l":299.2684752422,"c":304.4489142604,"v":1175916.0661182757,"t":1729688400}
+{"o":304.4489142604,"h":305.0448372663,"l":301.2009358043,"c":302.4553249465,"v":1365998.241025364,"t":1729692000}
+{"o":302.4553249465,"h":303.8106548183,"l":297.9934246234,"c":302.8330656896,"v":1645382.5201766142,"t":1729695600}
+{"o":302.8330656896,"h":303.7393131577,"l":297.8870336892,"c":298.3490070463,"v":1279611.2815534093,"t":1729699200}
+{"o":298.3490070463,"h":301.4179826725,"l":298.0174290564,"c":299.4799175928,"v":1409557.5298950879,"t":1729702800}
+{"o":299.4799175928,"h":306.3530997361,"l":294.239530429,"c":305.6844876473,"v":1407107.6827178842,"t":1729706400}
+{"o":305.6844876473,"h":312.8215454191,"l":304.0832742043,"c":311.5876380994,"v":1265961.4757149178,"t":1729710000}
+{"o":311.5876380994,"h":316.8604409931,"l":309.575888645,"c":312.7077980536,"v":1155722.0149184132,"t":1729713600}
+{"o":312.7077980536,"h":314.090064384,"l":306.5713928847,"c":308.0684507055,"v":1125245.0302906053,"t":1729717200}
+{"o":308.0684507055,"h":310.5995139926,"l":295.892737761,"c":307.9832786693,"v":1061649.2305025097,"t":1729720800}
+{"o":307.9832786693,"h":310.0629082478,"l":307.2676957572,"c":307.8179151885,"v":898445.4243376398,"t":1729724400}
+{"o":307.8179151885,"h":312.0339552076,"l":295.8494563404,"c":311.4270609829,"v":972981.8718487415,"t":1729728000}
+{"o":311.4270609829,"h":314.5479664165,"l":309.0364035565,"c":311.5139851057,"v":981996.6190900686,"t":1729731600}
+{"o":311.5139851057,"h":317.958835427,"l":310.1879286263,"c":314.3584767376,"v":1172341.2020616513,"t":1729735200}
+{"o":314.3584767376,"h":315.8770379553,"l":311.9334246278,"c":313.9185148937,"v":1213879.2762565282,"t":1729738800}
+{"o":313.9185148937,"h":315.9072477532,"l":312.590135251,"c":312.7606122321,"v":1005709.671671199,"t":1729742400}
+{"o":312.7606122321,"h":314.3622474676,"l":310.4238686431,"c":312.1084127616,"v":786586.5739387315,"t":1729746000}
+{"o":312.1084127616,"h":313.9646349641,"l":311.058745342,"c":312.565452312,"v":914362.0170577454,"t":1729749600}
+{"o":312.565452312,"h":314.5325545543,"l":311.6829772793,"c":312.7679826828,"v":919301.2497037681,"t":1729753200}
+{"o":312.7679826828,"h":314.8512010198,"l":310.0270362352,"c":310.1961087073,"v":960956.5615373837,"t":1729756800}
+{"o":310.1961087073,"h":311.680976349,"l":306.9968083619,"c":309.5039523536,"v":1026577.5198315701,"t":1729760400}
+{"o":309.5039523536,"h":312.3890803728,"l":308.3242116322,"c":311.7588889425,"v":830976.5282699867,"t":1729764000}
+{"o":311.7588889425,"h":313.8353273842,"l":310.7950590018,"c":313.4971641216,"v":979709.1842180337,"t":1729767600}
+{"o":313.4971641216,"h":317.3999902084,"l":312.9134331594,"c":314.520603193,"v":1016618.9706127618,"t":1729771200}
+{"o":314.520603193,"h":319.7463183792,"l":313.7956873908,"c":316.9169649999,"v":1185308.1463074493,"t":1729774800}
+{"o":316.9169649999,"h":319.1912544723,"l":314.4524708502,"c":316.7535109298,"v":1155837.1211475395,"t":1729778400}
+{"o":316.7535109298,"h":321.5227524192,"l":314.6748759888,"c":316.3103795244,"v":1174051.4736993185,"t":1729782000}
+{"o":316.3103795244,"h":322.1269835563,"l":314.8182597837,"c":318.6696884767,"v":984417.7603919765,"t":1729785600}
+{"o":318.6696884767,"h":319.5293019354,"l":300.712608022,"c":316.2337851944,"v":990110.2600756603,"t":1729789200}
+{"o":316.2337851944,"h":318.4319232394,"l":315.1342663994,"c":317.7873001215,"v":972569.9557032433,"t":1729792800}
+{"o":317.7873001215,"h":320.3081443396,"l":316.8556759322,"c":319.8761600799,"v":1023060.3704595808,"t":1729796400}
+{"o":319.8761600799,"h":322.7958761625,"l":315.5656197157,"c":319.837999439,"v":1040729.6440123298,"t":1729800000}
+{"o":319.837999439,"h":322.223404749,"l":318.4970547803,"c":320.9194988805,"v":1071637.5357724649,"t":1729803600}
+{"o":320.9194988805,"h":323.6883609842,"l":320.2697835028,"c":322.3668612264,"v":1243516.9448032521,"t":1729807200}
+{"o":322.3668612264,"h":323.2217320834,"l":315.7561558023,"c":318.9831420447,"v":1048712.1011818976,"t":1729810800}
+{"o":318.9831420447,"h":320.6220053107,"l":317.6821073776,"c":318.6787643981,"v":1029351.7477716617,"t":1729814400}
+{"o":318.6787643981,"h":319.4139440523,"l":315.7849329233,"c":316.9876654313,"v":924785.5125836945,"t":1729818000}
+{"o":316.9876654313,"h":318.3860695983,"l":315.7961368262,"c":316.8589124681,"v":767641.3532984271,"t":1729821600}
+{"o":316.8589124681,"h":318.0927162172,"l":312.9569192733,"c":314.9259199523,"v":893955.024212484,"t":1729825200}
+{"o":314.9259199523,"h":315.6413360207,"l":311.6467326994,"c":312.2103169761,"v":765193.8882627669,"t":1729828800}
+{"o":312.2103169761,"h":313.9369406114,"l":310.8440787163,"c":313.3977288202,"v":657190.8262329516,"t":1729832400}
+{"o":313.3977288202,"h":314.580744685,"l":312.556242306,"c":313.0802026359,"v":845832.7546748252,"t":1729836000}
+{"o":313.0802026359,"h":313.5877865305,"l":309.0595789971,"c":309.9652754846,"v":799233.3191766277,"t":1729839600}
+{"o":309.9652754846,"h":311.6507502139,"l":308.0389101749,"c":310.7884444364,"v":1199713.7811721689,"t":1729843200}
+{"o":310.7884444364,"h":312.4766006105,"l":307.9342113498,"c":312.1852890821,"v":895213.0223364293,"t":1729846800}
+{"o":312.1852890821,"h":313.4671561099,"l":310.752811253,"c":312.8426176891,"v":921322.2986715981,"t":1729850400}
+{"o":312.8426176891,"h":314.001348489,"l":312.2308911122,"c":313.2091011827,"v":706583.7801687167,"t":1729854000}
+{"o":313.2091011827,"h":314.6744743902,"l":312.3556013597,"c":312.8523562766,"v":770922.0529267016,"t":1729857600}
+{"o":312.8523562766,"h":316.1382391539,"l":311.7221533158,"c":315.8199796736,"v":917035.6563672549,"t":1729861200}
+{"o":315.8199796736,"h":320.1517463283,"l":314.5146889388,"c":316.8919558282,"v":1103049.4639827937,"t":1729864800}
+{"o":316.8919558282,"h":319.0603382753,"l":306.7519290942,"c":310.9902500563,"v":1197218.3063822044,"t":1729868400}
+{"o":310.9902500563,"h":313.4312124765,"l":307.320600451,"c":310.2033459853,"v":1318634.1990723202,"t":1729872000}
+{"o":310.2033459853,"h":312.2598952363,"l":300.0066386041,"c":303.1576258707,"v":1359302.9497102089,"t":1729875600}
+{"o":303.1576258707,"h":309.8449058346,"l":297.4073726579,"c":305.765676884,"v":1922036.8263842787,"t":1729879200}
+{"o":305.765676884,"h":306.9550562767,"l":299.3712347937,"c":303.1651148955,"v":1286853.1962966786,"t":1729882800}
+{"o":303.1651148955,"h":304.6421729376,"l":298.0072012525,"c":301.4522704053,"v":990976.3492883884,"t":1729886400}
+{"o":301.4522704053,"h":304.4874139829,"l":300.3341374225,"c":303.5214979595,"v":898517.4935410687,"t":1729890000}
+{"o":303.5214979595,"h":304.6959141828,"l":295.2400814639,"c":295.6107681255,"v":860192.2272475981,"t":1729893600}
+{"o":295.6107681255,"h":298.4017391614,"l":287.6015503177,"c":297.590119945,"v":1931919.3540147038,"t":1729897200}
+{"o":297.590119945,"h":299.4281789198,"l":295.6303829111,"c":297.5410685879,"v":1190016.8227107648,"t":1729900800}
+{"o":297.5410685879,"h":298.3420042458,"l":294.7567175937,"c":294.7567175937,"v":762283.2370345498,"t":1729904400}
+{"o":294.7567175937,"h":299.4221877253,"l":293.2165343927,"c":297.4497849047,"v":778504.7446962447,"t":1729908000}
+{"o":297.4497849047,"h":299.4312150383,"l":296.2352953738,"c":298.9556577966,"v":644948.1947208565,"t":1729911600}
+{"o":298.9556577966,"h":300.7765359566,"l":298.381192739,"c":300.6700767793,"v":655633.4131556661,"t":1729915200}
+{"o":300.6700767793,"h":303.5214975319,"l":300.0514216692,"c":301.2120710906,"v":634399.3319265189,"t":1729918800}
+{"o":301.2120710906,"h":304.3573697006,"l":300.4402879927,"c":304.1070007115,"v":777250.1209005656,"t":1729922400}
+{"o":304.1070007115,"h":305.4284978735,"l":301.0794975151,"c":302.2615678118,"v":778042.5193555183,"t":1729926000}
+{"o":302.2615678118,"h":304.6232540272,"l":302.0181903919,"c":304.0492725855,"v":707254.6709929829,"t":1729929600}
+{"o":304.0492725855,"h":306.1415061105,"l":303.5205538108,"c":305.3027508807,"v":746396.5491985306,"t":1729933200}
+{"o":305.3027508807,"h":307.502560071,"l":302.4677313584,"c":305.6296062916,"v":869174.0267647388,"t":1729936800}
+{"o":305.6296062916,"h":307.7240467475,"l":303.8437467434,"c":304.5464342588,"v":749898.4339629196,"t":1729940400}
+{"o":304.5464342588,"h":306.2369252614,"l":303.8394183383,"c":305.1434638866,"v":697360.1922490905,"t":1729944000}
+{"o":305.1434638866,"h":305.6170871347,"l":302.4210931187,"c":303.4136899941,"v":697850.5394269702,"t":1729947600}
+{"o":303.4136899941,"h":304.396609224,"l":302.0186269949,"c":302.7686939874,"v":945199.2549022866,"t":1729951200}
+{"o":302.7686939874,"h":306.4655754156,"l":302.0469247451,"c":304.4229631203,"v":855239.33617892,"t":1729954800}
+{"o":304.4229631203,"h":306.4693254488,"l":303.6368926078,"c":305.5181087353,"v":695358.7633288716,"t":1729958400}
+{"o":305.5181087353,"h":307.3225026111,"l":303.8371294021,"c":307.0507739619,"v":737420.569063688,"t":1729962000}
+{"o":307.0507739619,"h":307.5817962377,"l":305.5935967329,"c":306.6535950508,"v":793037.4100874368,"t":1729965600}
+{"o":306.6535950508,"h":310.9298998492,"l":306.6535950508,"c":309.6391502987,"v":753419.664526645,"t":1729969200}
+{"o":309.6391502987,"h":312.4966189225,"l":309.4203116881,"c":311.4698507046,"v":751010.4384230352,"t":1729972800}
+{"o":311.4698507046,"h":312.7866545197,"l":308.7412656979,"c":309.2942625533,"v":747258.5306184163,"t":1729976400}
+{"o":309.2942625533,"h":310.6612549767,"l":308.4476894007,"c":309.4216310233,"v":629012.3393754916,"t":1729980000}
+{"o":309.4216310233,"h":309.7304995102,"l":307.8257456838,"c":308.425074409,"v":522581.4941951139,"t":1729983600}
+{"o":308.425074409,"h":309.1266778862,"l":306.1845202902,"c":308.0734390498,"v":641657.9970088608,"t":1729987200}
+{"o":308.0734390498,"h":312.725805184,"l":307.2700364698,"c":311.2641671885,"v":725266.7169969608,"t":1729990800}
+{"o":311.2641671885,"h":312.8309912183,"l":309.1011130456,"c":309.6990841024,"v":712985.437450798,"t":1729994400}
+{"o":309.6990841024,"h":311.2417884539,"l":308.1568348258,"c":310.6136387168,"v":611866.4423676205,"t":1729998000}
+{"o":310.6136387168,"h":311.7283931144,"l":309.8590991755,"c":311.376561554,"v":556814.9129650713,"t":1730001600}
+{"o":311.376561554,"h":312.5044118725,"l":310.457622504,"c":311.5267863856,"v":517210.1731946305,"t":1730005200}
+{"o":311.5267863856,"h":313.0099288201,"l":310.8311084162,"c":312.9776255881,"v":550015.6793671983,"t":1730008800}
+{"o":312.9776255881,"h":315.9943809954,"l":311.8023850027,"c":312.7762391712,"v":557222.0871358482,"t":1730012400}
+{"o":312.7762391712,"h":316.8999481717,"l":312.3079619891,"c":316.5063639656,"v":654596.473602439,"t":1730016000}
+{"o":316.5063639656,"h":316.8446327713,"l":313.6429911705,"c":315.2897206702,"v":737845.4440744891,"t":1730019600}
+{"o":315.2897206702,"h":315.4913285353,"l":313.3082281455,"c":313.6222381072,"v":675888.3407187782,"t":1730023200}
+{"o":313.6222381072,"h":315.92773936,"l":313.1898317013,"c":314.2895229479,"v":641067.8749325959,"t":1730026800}
+{"o":314.2895229479,"h":319.1768930529,"l":314.2448967345,"c":317.3716788616,"v":907169.9090112147,"t":1730030400}
+{"o":317.3716788616,"h":319.1821666863,"l":316.1279029047,"c":317.7862012103,"v":894324.7038993991,"t":1730034000}
+{"o":317.7862012103,"h":319.7578099906,"l":317.2110287451,"c":318.4743034623,"v":898651.0531645096,"t":1730037600}
+{"o":318.4743034623,"h":320.7668999988,"l":317.1130628274,"c":317.6051181719,"v":820709.7473575651,"t":1730041200}
+{"o":317.6051181719,"h":319.1178112913,"l":315.1191909666,"c":319.0362510644,"v":787730.6355266077,"t":1730044800}
+{"o":319.0362510644,"h":322.6798403039,"l":317.9596747474,"c":318.0585303322,"v":814662.177832535,"t":1730048400}
+{"o":318.0585303322,"h":320.2445815627,"l":317.3186514552,"c":317.485785365,"v":756662.5766391328,"t":1730052000}
+{"o":317.485785365,"h":320.341969572,"l":316.5194198483,"c":320.0734738471,"v":842010.5444966805,"t":1730055600}
+{"o":320.0734738471,"h":321.5653281521,"l":316.2335027163,"c":316.9727521231,"v":809374.5619634945,"t":1730059200}
+{"o":316.9727521231,"h":319.0812333287,"l":307.2390165931,"c":308.3789171308,"v":887239.4766081653,"t":1730062800}
+{"o":308.3789171308,"h":310.2973677082,"l":308.3789171308,"c":309.514573975,"v":818859.8733198716,"t":1730066400}
+{"o":309.514573975,"h":310.4145485034,"l":307.5944107698,"c":307.6568294421,"v":726918.0703852964,"t":1730070000}
+{"o":307.6568294421,"h":308.5434532294,"l":306.0396716488,"c":306.5345425952,"v":673068.7455611962,"t":1730073600}
+{"o":306.5345425952,"h":307.4437716631,"l":302.9344025958,"c":305.982227571,"v":574704.0630374313,"t":1730077200}
+{"o":305.982227571,"h":306.6627562865,"l":304.4031221981,"c":304.9731627203,"v":685615.1424315808,"t":1730080800}
+{"o":304.9731627203,"h":307.730926189,"l":304.7519209997,"c":306.0127200702,"v":740743.7953576297,"t":1730084400}
+{"o":306.0127200702,"h":306.1065166893,"l":302.6592213799,"c":305.1514501416,"v":706959.2237710882,"t":1730088000}
+{"o":305.1514501416,"h":305.3488997241,"l":301.3790970035,"c":303.6597930643,"v":771928.2448009535,"t":1730091600}
+{"o":303.6597930643,"h":304.2272812565,"l":301.8920709552,"c":303.8376766348,"v":599047.5825855152,"t":1730095200}
+{"o":303.8376766348,"h":319.0193788466,"l":303.6051882755,"c":317.211153196,"v":728518.2040911873,"t":1730098800}
+{"o":317.211153196,"h":320.3248506669,"l":317.0877302154,"c":319.3080671477,"v":791594.985072323,"t":1730102400}
+{"o":319.3080671477,"h":321.5041582806,"l":318.5715745337,"c":320.9307834619,"v":621490.7217634267,"t":1730106000}
+{"o":320.9307834619,"h":322.7084028806,"l":319.9842798099,"c":320.010907944,"v":695131.5494035837,"t":1730109600}
+{"o":320.010907944,"h":322.1945168388,"l":318.3640055032,"c":319.5454612997,"v":683573.6348123461,"t":1730113200}
+{"o":319.5454612997,"h":321.6691186344,"l":313.4685018061,"c":320.7454137415,"v":778626.2958790774,"t":1730116800}
+{"o":320.7454137415,"h":321.6613377261,"l":316.1071733718,"c":316.489570349,"v":819955.4497743192,"t":1730120400}
+{"o":316.489570349,"h":319.0275218238,"l":312.7838908314,"c":316.1295232923,"v":884844.0104967288,"t":1730124000}
+{"o":316.1295232923,"h":316.579600064,"l":312.383822475,"c":313.2276449232,"v":851378.1894986914,"t":1730127600}
+{"o":313.2276449232,"h":317.2375617141,"l":312.1165829888,"c":314.0778665047,"v":944443.385915884,"t":1730131200}
+{"o":314.0778665047,"h":318.7262407082,"l":310.2706749502,"c":315.7790033547,"v":1106341.4876364574,"t":1730134800}
+{"o":315.7790033547,"h":317.8926453831,"l":315.5137508946,"c":316.8907906798,"v":853221.878916247,"t":1730138400}
+{"o":316.8907906798,"h":321.939501687,"l":316.4691061619,"c":318.8080697246,"v":995173.8476484646,"t":1730142000}
+{"o":318.8080697246,"h":319.3539139208,"l":316.830849056,"c":319.1048569998,"v":811825.8193906968,"t":1730145600}
+{"o":319.1048569998,"h":322.1244185356,"l":318.5980234013,"c":321.0014770077,"v":697764.8493748039,"t":1730149200}
+{"o":321.0014770077,"h":324.8199533261,"l":320.4994371494,"c":322.7653886451,"v":1058347.0393365012,"t":1730152800}
+{"o":322.7653886451,"h":324.2238289274,"l":320.6687733954,"c":322.1283723526,"v":834045.362491695,"t":1730156400}
+{"o":322.1283723526,"h":323.8219477485,"l":320.4294956062,"c":322.7955756036,"v":705325.5151634058,"t":1730160000}
+{"o":322.7955756036,"h":322.9013591069,"l":319.990375848,"c":322.0922275159,"v":788452.7696051213,"t":1730163600}
+{"o":322.0922275159,"h":330.9573693265,"l":320.8584442352,"c":326.7086324191,"v":1204322.7017640891,"t":1730167200}
+{"o":326.7086324191,"h":330.0536078811,"l":324.7369558285,"c":328.3784905184,"v":822015.4366649179,"t":1730170800}
+{"o":328.3784905184,"h":330.1316231233,"l":327.2477348564,"c":328.6590494915,"v":667846.1434552119,"t":1730174400}
+{"o":328.6590494915,"h":328.7814115832,"l":325.2211711462,"c":326.8435523737,"v":759281.5214870139,"t":1730178000}
+{"o":326.8435523737,"h":327.4528572194,"l":325.1706618846,"c":325.7817706587,"v":628309.6978031418,"t":1730181600}
+{"o":325.7817706587,"h":326.8003065,"l":323.7665579552,"c":325.3981517031,"v":650723.8045815884,"t":1730185200}
+{"o":325.3981517031,"h":328.1869022227,"l":324.3258470631,"c":327.0496286943,"v":640784.3775832416,"t":1730188800}
+{"o":327.0496286943,"h":327.9303191651,"l":325.7546761999,"c":327.0947246546,"v":622469.9353565404,"t":1730192400}
+{"o":327.0947246546,"h":327.8633562385,"l":325.4255532081,"c":327.0548081508,"v":567804.5454568493,"t":1730196000}
+{"o":327.0548081508,"h":328.5829424178,"l":325.7786912263,"c":326.8266417786,"v":684750.0350104985,"t":1730199600}
+{"o":326.8266417786,"h":327.8353471808,"l":323.7730277852,"c":323.841930695,"v":755766.1756031835,"t":1730203200}
+{"o":323.841930695,"h":325.7282235481,"l":322.2278397831,"c":324.9887890477,"v":790565.0306553008,"t":1730206800}
+{"o":324.9887890477,"h":326.5860070579,"l":322.382662013,"c":324.216980185,"v":1068074.8516430305,"t":1730210400}
+{"o":324.216980185,"h":327.1696921694,"l":322.8139797623,"c":326.1525831136,"v":1069074.3382757145,"t":1730214000}
+{"o":326.1525831136,"h":332.7709191083,"l":325.7115979757,"c":329.7504703845,"v":1304799.1641319266,"t":1730217600}
+{"o":329.7504703845,"h":332.1466345519,"l":325.020728858,"c":326.9953385179,"v":1017215.874969652,"t":1730221200}
+{"o":326.9953385179,"h":329.1594842566,"l":325.5001457047,"c":327.6696648853,"v":1066764.560600884,"t":1730224800}
+{"o":327.6696648853,"h":328.992633763,"l":320.5661701034,"c":321.9577748681,"v":1147809.8879023546,"t":1730228400}
+{"o":321.9577748681,"h":323.4538128557,"l":318.597472344,"c":322.552404754,"v":900752.3372237289,"t":1730232000}
+{"o":322.552404754,"h":324.6138395986,"l":321.2227727722,"c":323.0117995907,"v":667634.7012828236,"t":1730235600}
+{"o":323.0117995907,"h":326.0428446889,"l":322.7512426748,"c":324.566902776,"v":717569.3915910893,"t":1730239200}
+{"o":324.566902776,"h":325.5798896403,"l":323.1136183716,"c":324.1308770639,"v":620222.7946810659,"t":1730242800}
+{"o":324.1308770639,"h":324.8200655685,"l":321.1132930125,"c":322.7774602938,"v":620203.4557731372,"t":1730246400}
+{"o":322.7774602938,"h":325.3062763698,"l":319.5187002835,"c":325.0164841786,"v":675068.5604795768,"t":1730250000}
+{"o":325.0164841786,"h":326.8502883054,"l":323.4584658039,"c":324.5963151876,"v":633249.6981223089,"t":1730253600}
+{"o":324.5963151876,"h":326.1405952893,"l":324.0329660346,"c":325.4186394533,"v":645156.6032684802,"t":1730257200}
+{"o":325.4186394533,"h":326.807966819,"l":324.460404477,"c":326.486460662,"v":512791.5637150251,"t":1730260800}
+{"o":326.486460662,"h":328.7613115086,"l":324.6026531691,"c":325.2496319856,"v":566704.6604381171,"t":1730264400}
+{"o":325.2496319856,"h":326.8014157699,"l":322.760258304,"c":323.0936849479,"v":579918.2860108056,"t":1730268000}
+{"o":323.0936849479,"h":324.2138906231,"l":322.0391603739,"c":322.8857265242,"v":580573.9713412076,"t":1730271600}
+{"o":322.8857265242,"h":324.1344833909,"l":321.3145627803,"c":321.5051454044,"v":691933.6215690797,"t":1730275200}
+{"o":321.5051454044,"h":323.0328868079,"l":321.0316728906,"c":321.9281572909,"v":507912.4022084267,"t":1730278800}
+{"o":321.9281572909,"h":322.1162801756,"l":320.1326185916,"c":320.2704278414,"v":495835.1466393208,"t":1730282400}
+{"o":320.2704278414,"h":320.6966722662,"l":316.7778255033,"c":317.4063218881,"v":651845.5971924391,"t":1730286000}
+{"o":317.4063218881,"h":318.1973127923,"l":315.445408683,"c":317.214995842,"v":667282.4531032733,"t":1730289600}
+{"o":317.214995842,"h":319.2037224513,"l":314.3359172855,"c":318.8890605977,"v":740975.2894576379,"t":1730293200}
+{"o":318.8890605977,"h":320.4670384722,"l":317.0836871695,"c":317.8157372028,"v":792185.0599738817,"t":1730296800}
+{"o":317.8157372028,"h":318.1022325959,"l":311.4654485875,"c":314.3850416762,"v":912819.6984507939,"t":1730300400}
+{"o":314.3850416762,"h":316.8408687383,"l":311.8698739798,"c":316.3779749288,"v":867628.6821607933,"t":1730304000}
+{"o":316.3779749288,"h":317.1382936608,"l":315.2849421021,"c":316.948245959,"v":885488.0576609122,"t":1730307600}
+{"o":316.948245959,"h":317.7248126664,"l":313.7731864714,"c":314.5965348209,"v":929626.4764159203,"t":1730311200}
+{"o":314.5965348209,"h":315.9188605342,"l":313.2498307026,"c":315.0875153781,"v":712562.1806136,"t":1730314800}
+{"o":315.0875153781,"h":319.6944073643,"l":313.0184780126,"c":319.3403679861,"v":856976.748905464,"t":1730318400}
+{"o":319.3403679861,"h":320.0065898359,"l":314.0938705282,"c":316.5764739759,"v":765988.0797174626,"t":1730322000}
+{"o":316.5764739759,"h":317.4584866722,"l":315.7956327309,"c":316.9519077433,"v":559674.8568149412,"t":1730325600}
+{"o":316.9519077433,"h":318.4402470819,"l":315.8901952611,"c":316.0719410828,"v":470938.5040894707,"t":1730329200}
+{"o":316.0719410828,"h":317.2151987757,"l":315.4868553257,"c":316.8709427912,"v":471339.474584161,"t":1730332800}
+{"o":316.8709427912,"h":318.3766798228,"l":315.1659390993,"c":317.3675545699,"v":576609.9597961444,"t":1730336400}
+{"o":317.3675545699,"h":319.1925031101,"l":316.315206463,"c":317.7956128183,"v":605929.7325171381,"t":1730340000}
+{"o":317.7956128183,"h":318.2940437505,"l":313.8564623846,"c":315.1062414873,"v":519470.618458293,"t":1730343600}
+{"o":315.1062414873,"h":316.8611863803,"l":314.7868113769,"c":316.4851882465,"v":495502.1092455161,"t":1730347200}
+{"o":316.4851882465,"h":318.1026539648,"l":316.0780934262,"c":316.636984277,"v":499945.2424038043,"t":1730350800}
+{"o":316.636984277,"h":316.8926543381,"l":313.3419152255,"c":313.8798988484,"v":479471.9156588942,"t":1730354400}
+{"o":313.8798988484,"h":316.0710229487,"l":312.9961439593,"c":315.3949155452,"v":441775.101328245,"t":1730358000}
+{"o":315.3949155452,"h":315.5299725064,"l":313.1623474025,"c":314.8454300825,"v":494676.7961966927,"t":1730361600}
+{"o":314.8454300825,"h":317.1149134577,"l":314.4722412994,"c":316.7506576284,"v":450759.1375631333,"t":1730365200}
+{"o":316.7506576284,"h":319.149138541,"l":315.632967608,"c":318.6377121065,"v":537173.7164573178,"t":1730368800}
+{"o":318.6377121065,"h":318.7171800745,"l":315.6191382079,"c":316.3281868573,"v":522908.8156953331,"t":1730372400}
+{"o":316.3281868573,"h":317.1124207675,"l":314.1605219884,"c":314.9619383851,"v":702004.8216585068,"t":1730376000}
+{"o":314.9619383851,"h":315.341537369,"l":308.8067813613,"c":310.7077310048,"v":904536.6135881776,"t":1730379600}
+{"o":310.7077310048,"h":311.0700241841,"l":304.9477824184,"c":308.0005560477,"v":1198803.4381742987,"t":1730383200}
+{"o":308.0005560477,"h":312.0786141781,"l":307.6646776902,"c":308.2746804302,"v":972677.8499303682,"t":1730386800}
+{"o":308.2746804302,"h":308.4503100284,"l":305.6608861907,"c":306.6687359529,"v":801380.9370986493,"t":1730390400}
+{"o":306.6687359529,"h":309.3571644814,"l":306.0423237475,"c":307.6879741762,"v":775778.6098881052,"t":1730394000}
+{"o":307.6879741762,"h":308.0593992777,"l":304.3745520908,"c":306.4039195259,"v":954438.250002488,"t":1730397600}
+{"o":306.4039195259,"h":307.7518640967,"l":304.0242562089,"c":304.5702128192,"v":800851.3457722529,"t":1730401200}
+{"o":304.5702128192,"h":307.4077289689,"l":303.9687081618,"c":306.1275943564,"v":725213.6597588439,"t":1730404800}
+{"o":306.1275943564,"h":306.8153466718,"l":304.9931514802,"c":305.2952986267,"v":671687.3419430786,"t":1730408400}
+{"o":305.2952986267,"h":306.4544257898,"l":302.4671904812,"c":305.9754097186,"v":778831.8273773181,"t":1730412000}
+{"o":305.9754097186,"h":307.2356899281,"l":303.0799460983,"c":304.5060792944,"v":657644.0881932426,"t":1730415600}
+{"o":304.5060792944,"h":306.1450783437,"l":303.9039084951,"c":305.1948019653,"v":549575.146736588,"t":1730419200}
+{"o":305.1948019653,"h":306.1108615567,"l":300.4599365905,"c":301.8041186517,"v":740861.2554604444,"t":1730422800}
+{"o":301.8041186517,"h":303.0390877427,"l":298.6330437587,"c":302.7240593928,"v":856129.9135636925,"t":1730426400}
+{"o":302.7240593928,"h":304.0296619486,"l":301.290260341,"c":301.8656522689,"v":589579.933516272,"t":1730430000}
+{"o":301.8656522689,"h":302.4469243126,"l":300.9990439632,"c":302.2633814403,"v":499221.518257269,"t":1730433600}
+{"o":302.2633814403,"h":302.8061292693,"l":301.2292458344,"c":301.5630941783,"v":456584.1787743509,"t":1730437200}
+{"o":301.5630941783,"h":301.7075170529,"l":298.7200869343,"c":298.9244171784,"v":517089.9889994313,"t":1730440800}
+{"o":298.9244171784,"h":300.2951930825,"l":298.1306558839,"c":299.6872723047,"v":479832.4041196636,"t":1730444400}
+{"o":299.6872723047,"h":300.8371559433,"l":299.0426912288,"c":299.4688703416,"v":471582.4832755824,"t":1730448000}
+{"o":299.4688703416,"h":301.6599681964,"l":299.0613625274,"c":301.5760479798,"v":700137.1832547558,"t":1730451600}
+{"o":301.5760479798,"h":304.8110927613,"l":301.4847282342,"c":303.7367814071,"v":1046508.0600415288,"t":1730455200}
+{"o":303.7367814071,"h":304.7406636803,"l":302.8609922752,"c":303.2460192379,"v":966794.336598682,"t":1730458800}
+{"o":303.2460192379,"h":306.6587381135,"l":302.9228452076,"c":306.442624049,"v":1274401.3483196385,"t":1730462400}
+{"o":306.442624049,"h":312.4916836832,"l":305.497491866,"c":312.4135323428,"v":1008446.7640679596,"t":1730466000}
+{"o":312.4135323428,"h":314.4362146476,"l":307.7993401281,"c":309.9100767453,"v":1157298.0652796386,"t":1730469600}
+{"o":309.9100767453,"h":310.3353094014,"l":295.6634299496,"c":296.6472816822,"v":1455219.6064409998,"t":1730473200}
+{"o":296.6472816822,"h":302.9658302923,"l":295.8457751225,"c":300.7655985139,"v":1350202.8226904576,"t":1730476800}
+{"o":300.7655985139,"h":303.2272670757,"l":299.8686052853,"c":300.842385285,"v":1122744.0769990487,"t":1730480400}
+{"o":300.842385285,"h":301.9919419644,"l":298.9523362709,"c":300.2469194043,"v":798512.1883412253,"t":1730484000}
+{"o":300.2469194043,"h":301.370587747,"l":298.2243953212,"c":300.9176757702,"v":815389.8631268869,"t":1730487600}
+{"o":300.9176757702,"h":301.9471418664,"l":299.2171505811,"c":299.3621017022,"v":626480.1700959046,"t":1730491200}
+{"o":299.3621017022,"h":299.3621017022,"l":296.1358579087,"c":298.4942110304,"v":806892.1721725304,"t":1730494800}
+{"o":298.4942110304,"h":299.7727887483,"l":297.6448409761,"c":299.6523579917,"v":614786.738233453,"t":1730498400}
+{"o":299.6523579917,"h":300.6827263371,"l":298.9968481292,"c":300.1682182353,"v":576275.3336036803,"t":1730502000}
+{"o":300.1682182353,"h":302.5612987698,"l":300.0062248407,"c":301.5298287603,"v":541698.5481573489,"t":1730505600}
+{"o":301.5298287603,"h":303.1449286751,"l":301.3560063516,"c":302.4756488993,"v":521704.2013039288,"t":1730509200}
+{"o":302.4756488993,"h":304.685182823,"l":302.1221567059,"c":302.6910166712,"v":510998.4246988642,"t":1730512800}
+{"o":302.6910166712,"h":303.0996857751,"l":301.2743087668,"c":301.7889977809,"v":457239.0493471723,"t":1730516400}
+{"o":301.7889977809,"h":302.0781155142,"l":299.1822958738,"c":300.5816126717,"v":357672.7854391625,"t":1730520000}
+{"o":300.5816126717,"h":301.8356357015,"l":299.3593881601,"c":301.5093631308,"v":339261.6085508863,"t":1730523600}
+{"o":301.5093631308,"h":301.7736323563,"l":300.4366926321,"c":301.6074007142,"v":369003.7324453021,"t":1730527200}
+{"o":301.6074007142,"h":303.0483356943,"l":300.8018461218,"c":302.9577756031,"v":402087.2562086304,"t":1730530800}
+{"o":302.9577756031,"h":303.3421125406,"l":300.8731305984,"c":301.1345762556,"v":434330.3975309432,"t":1730534400}
+{"o":301.1345762556,"h":302.0122136693,"l":299.3319248884,"c":300.6556030753,"v":431651.9411527088,"t":1730538000}
+{"o":300.6556030753,"h":301.6227714694,"l":298.9128098928,"c":300.7384176647,"v":505058.9338379028,"t":1730541600}
+{"o":300.7384176647,"h":301.1851886978,"l":298.2093666651,"c":300.0316705148,"v":449174.5054394458,"t":1730545200}
+{"o":300.0316705148,"h":300.8036170471,"l":297.856937721,"c":298.1752152175,"v":586725.1757442148,"t":1730548800}
+{"o":298.1752152175,"h":299.8586851179,"l":295.2101692379,"c":296.8582241662,"v":657499.8583546577,"t":1730552400}
+{"o":296.8582241662,"h":297.5340575689,"l":292.2109906817,"c":295.3534990644,"v":727166.9807714743,"t":1730556000}
+{"o":295.3534990644,"h":296.2537583315,"l":293.0570183791,"c":296.0692252368,"v":764671.4797651233,"t":1730559600}
+{"o":296.0692252368,"h":298.9561594169,"l":295.6920722361,"c":297.9321739017,"v":1122568.134239675,"t":1730563200}
+{"o":297.9321739017,"h":298.0027974245,"l":294.5031818981,"c":296.341084543,"v":1007760.2138146989,"t":1730566800}
+{"o":296.341084543,"h":297.1628324102,"l":294.587485855,"c":296.3446859858,"v":946629.9886933817,"t":1730570400}
+{"o":296.3446859858,"h":298.9545021991,"l":296.0869467943,"c":298.4616923677,"v":938592.9022630502,"t":1730574000}
+{"o":298.4616923677,"h":302.5332476153,"l":298.1351250874,"c":301.353568333,"v":1045763.7661959113,"t":1730577600}
+{"o":301.353568333,"h":301.8200001664,"l":300.4176285968,"c":300.5386608186,"v":623111.349010294,"t":1730581200}
+{"o":300.5386608186,"h":301.3027396868,"l":299.5401826329,"c":299.8954050928,"v":597591.1127273744,"t":1730584800}
+{"o":299.8954050928,"h":300.3271638881,"l":298.2749443599,"c":300.3242320329,"v":744904.91888542,"t":1730588400}
+{"o":300.3242320329,"h":301.1389532346,"l":298.5965481766,"c":298.6279673679,"v":655745.7543409771,"t":1730592000}
+{"o":298.6279673679,"h":299.0617743623,"l":295.8600060192,"c":296.1913342157,"v":661240.7408141718,"t":1730595600}
+{"o":296.1913342157,"h":297.0569382789,"l":289.9660461041,"c":293.1198449048,"v":1050203.5742004167,"t":1730599200}
+{"o":293.1198449048,"h":293.7804125285,"l":290.6886610965,"c":292.7334917525,"v":725303.6267277865,"t":1730602800}
+{"o":292.7334917525,"h":295.7280054658,"l":292.2096730709,"c":294.8328470749,"v":516118.5492471192,"t":1730606400}
+{"o":294.8328470749,"h":295.9267636655,"l":292.691350228,"c":292.7978151752,"v":733298.5379309388,"t":1730610000}
+{"o":292.7978151752,"h":295.707864295,"l":292.2428002458,"c":294.8972544716,"v":647585.1304717301,"t":1730613600}
+{"o":294.8972544716,"h":296.5313508743,"l":294.5145434829,"c":295.4961799842,"v":524296.7604269244,"t":1730617200}
+{"o":295.4961799842,"h":296.4204626302,"l":293.9777574973,"c":296.0093501159,"v":663006.2316731113,"t":1730620800}
+{"o":296.0093501159,"h":296.7892978405,"l":293.9216762091,"c":294.3359900447,"v":701295.7932853175,"t":1730624400}
+{"o":294.3359900447,"h":297.3341199065,"l":294.3359900447,"c":296.4694297343,"v":725512.5516188295,"t":1730628000}
+{"o":296.4694297343,"h":297.8613960422,"l":295.1739376016,"c":295.7271821664,"v":714309.2549937472,"t":1730631600}
+{"o":295.7271821664,"h":297.4735855065,"l":294.9778606417,"c":295.5097356761,"v":792888.5040911554,"t":1730635200}
+{"o":295.5097356761,"h":296.5347161949,"l":290.3940326619,"c":290.9719421586,"v":1010127.4243835056,"t":1730638800}
+{"o":290.9719421586,"h":292.0525516841,"l":287.0412586186,"c":287.7942351515,"v":1040176.7334537315,"t":1730642400}
+{"o":287.7942351515,"h":289.5797353603,"l":284.7533589804,"c":289.149674042,"v":1111389.4644878798,"t":1730646000}
+{"o":289.149674042,"h":291.6719162986,"l":288.0596419201,"c":288.3648059502,"v":862662.8858863433,"t":1730649600}
+{"o":288.3648059502,"h":292.4261263569,"l":288.2261989863,"c":291.0987916859,"v":789370.9033810706,"t":1730653200}
+{"o":291.0987916859,"h":291.5962368328,"l":285.6586459331,"c":287.1610618483,"v":769030.5238239658,"t":1730656800}
+{"o":287.1610618483,"h":291.4848734979,"l":286.9774910363,"c":291.0403733401,"v":781133.8465006737,"t":1730660400}
+{"o":291.0403733401,"h":294.2832913982,"l":290.0855561629,"c":294.2832913982,"v":796322.1120119483,"t":1730664000}
+{"o":294.2832913982,"h":296.0493186916,"l":293.7090013672,"c":295.0014702432,"v":861522.2990032804,"t":1730667600}
+{"o":295.0014702432,"h":295.9657159703,"l":293.3879773637,"c":294.289033259,"v":619667.361268773,"t":1730671200}
+{"o":294.289033259,"h":294.7959592077,"l":292.4966204141,"c":293.7410643006,"v":572861.488484902,"t":1730674800}
+{"o":293.7410643006,"h":293.7410643006,"l":289.9974889072,"c":292.0829809997,"v":624642.9970252212,"t":1730678400}
+{"o":292.0829809997,"h":295.6428282298,"l":291.3809439252,"c":294.3052846206,"v":796322.3118000116,"t":1730682000}
+{"o":294.3052846206,"h":297.164904217,"l":293.4873761167,"c":297.164904217,"v":1133304.5369881296,"t":1730685600}
+{"o":297.164904217,"h":298.1401888752,"l":294.0206605238,"c":294.2247682731,"v":737069.0966614292,"t":1730689200}
+{"o":294.2247682731,"h":296.0626312084,"l":294.0290302339,"c":294.5097838132,"v":574487.1184023157,"t":1730692800}
+{"o":294.5097838132,"h":294.7030961908,"l":291.4259047251,"c":291.6903063098,"v":552411.5057443863,"t":1730696400}
+{"o":291.6903063098,"h":293.9347273537,"l":290.8326578101,"c":293.7081662998,"v":480577.1604651337,"t":1730700000}
+{"o":293.7081662998,"h":293.9623453274,"l":290.5119736955,"c":291.5470217133,"v":520615.1450835262,"t":1730703600}
+{"o":291.5470217133,"h":292.5240298612,"l":289.0239895992,"c":290.2149826486,"v":582228.6659786932,"t":1730707200}
+{"o":290.2149826486,"h":292.6191378758,"l":290.1630761266,"c":292.3001759137,"v":563436.0052113867,"t":1730710800}
+{"o":292.3001759137,"h":295.8573131445,"l":291.8971450749,"c":295.2168936605,"v":683752.7974035685,"t":1730714400}
+{"o":295.2168936605,"h":297.7167147699,"l":294.4818292543,"c":296.4163708725,"v":677231.6899100727,"t":1730718000}
+{"o":296.4163708725,"h":297.9828265992,"l":294.5444865941,"c":296.5732718908,"v":696300.9601731213,"t":1730721600}
+{"o":296.5732718908,"h":297.9699243169,"l":294.9739071368,"c":295.0845541718,"v":674206.8917095468,"t":1730725200}
+{"o":295.0845541718,"h":297.0138372143,"l":292.7706566025,"c":293.7369792221,"v":680498.0123444252,"t":1730728800}
+{"o":293.7369792221,"h":295.4964672554,"l":291.9862952763,"c":294.6657804859,"v":634600.7255211488,"t":1730732400}
+{"o":294.6657804859,"h":295.3514186985,"l":288.1835410234,"c":289.3788600076,"v":654754.135641617,"t":1730736000}
+{"o":289.3788600076,"h":292.1088173746,"l":288.708212875,"c":290.1012365802,"v":678497.9576266933,"t":1730739600}
+{"o":290.1012365802,"h":291.504799507,"l":286.9337736749,"c":287.6154058059,"v":840236.6902393389,"t":1730743200}
+{"o":287.6154058059,"h":289.4975781969,"l":287.3261215687,"c":288.321608731,"v":598553.921343261,"t":1730746800}
+{"o":288.321608731,"h":289.0550053703,"l":284.8469762387,"c":286.0205237361,"v":647929.2815592425,"t":1730750400}
+{"o":286.0205237361,"h":287.4786687715,"l":278.6920933878,"c":280.7091313731,"v":927513.743791781,"t":1730754000}
+{"o":280.7091313731,"h":286.8533831092,"l":280.2040654514,"c":285.5406364533,"v":815542.1891035445,"t":1730757600}
+{"o":285.5406364533,"h":286.8050829108,"l":283.9340819683,"c":285.3844658435,"v":604447.1742205134,"t":1730761200}
+{"o":285.3844658435,"h":288.2980136834,"l":285.2116772436,"c":286.5071525787,"v":769304.6755927575,"t":1730764800}
+{"o":286.5071525787,"h":286.9279201289,"l":283.4755669056,"c":285.8874953161,"v":685110.7464124099,"t":1730768400}
+{"o":285.8874953161,"h":287.4971759491,"l":285.4353985674,"c":285.86989687,"v":611433.6738704821,"t":1730772000}
+{"o":285.86989687,"h":288.5335306687,"l":283.9981453292,"c":288.4028357258,"v":695604.2982507249,"t":1730775600}
+{"o":288.4028357258,"h":289.9208781426,"l":287.8860624946,"c":289.0137699587,"v":557687.3108742632,"t":1730779200}
+{"o":289.0137699587,"h":291.0964852896,"l":288.048976922,"c":290.5203350913,"v":526404.7932886404,"t":1730782800}
+{"o":290.5203350913,"h":291.0311916923,"l":289.0045240759,"c":290.7704374335,"v":550508.3167245575,"t":1730786400}
+{"o":290.7704374335,"h":293.4664309775,"l":290.4516670428,"c":292.8002916377,"v":650156.2007265164,"t":1730790000}
+{"o":292.8002916377,"h":293.6927771787,"l":292.1647123658,"c":293.6898234254,"v":613390.5168673113,"t":1730793600}
+{"o":293.6898234254,"h":294.6524849251,"l":292.3461048866,"c":292.3886296458,"v":540489.5850227621,"t":1730797200}
+{"o":292.3886296458,"h":292.5843048637,"l":290.9923133942,"c":292.2522059008,"v":506572.3617497822,"t":1730800800}
+{"o":292.2522059008,"h":294.2562174616,"l":292.188600076,"c":293.3266786625,"v":529147.7438528748,"t":1730804400}
+{"o":293.3266786625,"h":296.6291039349,"l":292.4449559897,"c":295.1882936639,"v":621458.9654753796,"t":1730808000}
+{"o":295.1882936639,"h":296.2845443601,"l":293.2108958907,"c":295.8970293468,"v":725978.1927732999,"t":1730811600}
+{"o":295.8970293468,"h":303.6869718963,"l":295.3099362667,"c":301.7017545758,"v":1147828.4885459105,"t":1730815200}
+{"o":301.7017545758,"h":302.9515599935,"l":297.6595300678,"c":299.8862980528,"v":1102884.7289577529,"t":1730818800}
+{"o":299.8862980528,"h":305.2808864367,"l":299.535110069,"c":304.7711195209,"v":928385.7127540894,"t":1730822400}
+{"o":304.7711195209,"h":306.082571686,"l":301.4370787524,"c":301.4769863676,"v":780168.6019469246,"t":1730826000}
+{"o":301.4769863676,"h":302.602217421,"l":300.2014210505,"c":301.7411421759,"v":675288.6954667758,"t":1730829600}
+{"o":301.7411421759,"h":302.7707676509,"l":295.6801107354,"c":296.7233977653,"v":740019.1763877869,"t":1730833200}
+{"o":296.7233977653,"h":301.8962097206,"l":295.2150129678,"c":301.6773385056,"v":739777.8447380951,"t":1730836800}
+{"o":301.6773385056,"h":301.9493227474,"l":298.2332607437,"c":299.0245387549,"v":548276.1745283129,"t":1730840400}
+{"o":299.0245387549,"h":302.7677461455,"l":296.4332658251,"c":302.727152467,"v":629979.1280452684,"t":1730844000}
+{"o":302.727152467,"h":303.3332063667,"l":300.8358036149,"c":301.2729820178,"v":679922.2253177338,"t":1730847600}
+{"o":301.2729820178,"h":313.2857199088,"l":300.9364771853,"c":312.0793651318,"v":1262549.2831316204,"t":1730851200}
+{"o":312.0793651318,"h":315.8807251255,"l":309.8031188061,"c":313.430868774,"v":1144628.7207101923,"t":1730854800}
+{"o":313.430868774,"h":326.1554241399,"l":311.9659242754,"c":324.9752509341,"v":1244134.9612370189,"t":1730858400}
+{"o":324.9752509341,"h":334.9152930736,"l":322.3416212421,"c":334.3576584232,"v":2039728.6209468408,"t":1730862000}
+{"o":334.3576584232,"h":340.5987879666,"l":329.5806835177,"c":334.8444707853,"v":1634290.9855232148,"t":1730865600}
+{"o":334.8444707853,"h":335.7702608052,"l":329.9240658109,"c":334.9635207176,"v":1307138.5925891625,"t":1730869200}
+{"o":334.9635207176,"h":341.4889814332,"l":333.7342296414,"c":334.8249285527,"v":1444961.1242221424,"t":1730872800}
+{"o":334.8249285527,"h":340.2654639996,"l":331.1860065502,"c":332.5751005805,"v":1372956.6506670036,"t":1730876400}
+{"o":332.5751005805,"h":333.6844705665,"l":325.7439232176,"c":331.2458170461,"v":1236918.2965408515,"t":1730880000}
+{"o":331.2458170461,"h":334.7429113829,"l":331.2103107909,"c":333.5144829917,"v":799880.5815218602,"t":1730883600}
+{"o":333.5144829917,"h":335.561062885,"l":332.2498121533,"c":335.0363920434,"v":680088.7054958007,"t":1730887200}
+{"o":335.0363920434,"h":337.9942136816,"l":334.0705003117,"c":337.6038208232,"v":663562.6291899821,"t":1730890800}
+{"o":337.6038208232,"h":341.2693177551,"l":336.6897285985,"c":336.9888776097,"v":742885.4671907807,"t":1730894400}
+{"o":336.9888776097,"h":339.2101604601,"l":335.5767571384,"c":338.2574120527,"v":775149.2244927972,"t":1730898000}
+{"o":338.2574120527,"h":341.2035744347,"l":333.7497375723,"c":334.5985367332,"v":972755.8106472379,"t":1730901600}
+{"o":334.5985367332,"h":339.7691764892,"l":333.4004153535,"c":335.6590733617,"v":1014186.8522270817,"t":1730905200}
+{"o":335.6590733617,"h":336.8828403771,"l":334.1247124211,"c":336.6788510108,"v":755955.8625683935,"t":1730908800}
+{"o":336.6788510108,"h":337.8473062853,"l":333.868853906,"c":335.9005834418,"v":769411.4712636726,"t":1730912400}
+{"o":335.9005834418,"h":340.0713462356,"l":335.8008251916,"c":339.4386117489,"v":714439.5776951306,"t":1730916000}
+{"o":339.4386117489,"h":341.1050505199,"l":337.6984609321,"c":340.9931567768,"v":785768.526831587,"t":1730919600}
+{"o":340.9931567768,"h":341.7596413272,"l":337.4937952611,"c":339.3849165122,"v":873171.0255913167,"t":1730923200}
+{"o":339.3849165122,"h":343.8977851731,"l":337.7049879002,"c":341.8737450997,"v":980598.4218658439,"t":1730926800}
+{"o":341.8737450997,"h":343.8199039267,"l":340.8353518485,"c":342.0177619777,"v":790615.148999939,"t":1730930400}
+{"o":342.0177619777,"h":342.4332431322,"l":337.6224486438,"c":337.7760113899,"v":780307.5049239524,"t":1730934000}
+{"o":337.7760113899,"h":339.178922398,"l":336.4176508832,"c":338.8909335814,"v":795453.2438173668,"t":1730937600}
+{"o":338.8909335814,"h":348.7562540531,"l":336.7302599512,"c":342.6580157637,"v":962929.6430285022,"t":1730941200}
+{"o":342.6580157637,"h":347.2658514059,"l":342.6233241708,"c":346.3999157468,"v":839412.6005201408,"t":1730944800}
+{"o":346.3999157468,"h":346.4958032284,"l":341.2411720356,"c":342.0650522643,"v":806082.6225647554,"t":1730948400}
+{"o":342.0650522643,"h":343.9284538383,"l":340.3381400559,"c":340.9590412862,"v":664424.6716962978,"t":1730952000}
+{"o":340.9590412862,"h":341.8279942241,"l":339.7023932849,"c":341.6211766127,"v":596836.9848571375,"t":1730955600}
+{"o":341.6211766127,"h":341.8770054665,"l":336.5053894205,"c":339.0990260125,"v":649584.3187632599,"t":1730959200}
+{"o":339.0990260125,"h":341.2527110028,"l":337.1639994837,"c":340.1409272626,"v":582659.6135462548,"t":1730962800}
+{"o":340.1409272626,"h":342.7845625623,"l":339.9455408671,"c":341.856772259,"v":621230.0030096332,"t":1730966400}
+{"o":341.856772259,"h":341.856772259,"l":338.9658754999,"c":340.7577855596,"v":527615.5044154356,"t":1730970000}
+{"o":340.7577855596,"h":340.8572608426,"l":337.5635718557,"c":339.2189640056,"v":562730.0329641682,"t":1730973600}
+{"o":339.2189640056,"h":339.8733831178,"l":336.3520291942,"c":336.5272412935,"v":528910.3383446127,"t":1730977200}
+{"o":336.5272412935,"h":340.0566831428,"l":336.0215594908,"c":339.3510085482,"v":551788.1483419732,"t":1730980800}
+{"o":339.3510085482,"h":340.8088060415,"l":335.7490884821,"c":336.6690027979,"v":622598.1196847745,"t":1730984400}
+{"o":336.6690027979,"h":340.7269388301,"l":336.4689153165,"c":339.5745706488,"v":890915.1164163473,"t":1730988000}
+{"o":339.5745706488,"h":348.7434756739,"l":337.8408966653,"c":348.610663526,"v":1086176.8767899773,"t":1730991600}
+{"o":348.610663526,"h":353.4950410297,"l":345.6611294109,"c":350.9787669959,"v":1019374.6122557997,"t":1730995200}
+{"o":350.9787669959,"h":355.07028427,"l":349.0256371106,"c":354.4366219031,"v":986350.1817440016,"t":1730998800}
+{"o":354.4366219031,"h":358.7520749406,"l":352.3705029454,"c":356.1956146847,"v":1005366.8765796091,"t":1731002400}
+{"o":356.1956146847,"h":357.006608321,"l":351.8316307611,"c":356.6721908239,"v":941809.930015534,"t":1731006000}
+{"o":356.6721908239,"h":357.8995853223,"l":354.459324064,"c":356.8498435839,"v":907566.4211263137,"t":1731009600}
+{"o":356.8498435839,"h":358.4471589836,"l":355.1878457487,"c":355.2525210885,"v":974818.1721596121,"t":1731013200}
+{"o":355.2525210885,"h":356.1700643415,"l":351.5829256291,"c":353.3039002682,"v":896780.3127820333,"t":1731016800}
+{"o":353.3039002682,"h":355.6322588217,"l":351.332196302,"c":355.2492352553,"v":725265.1180169109,"t":1731020400}
+{"o":355.2492352553,"h":363.5934338768,"l":355.2492352553,"c":359.7068051813,"v":1036204.2404394692,"t":1731024000}
+{"o":359.7068051813,"h":362.2740660243,"l":357.6898861296,"c":358.8671538082,"v":933800.1183735981,"t":1731027600}
+{"o":358.8671538082,"h":359.2659104969,"l":354.107508731,"c":354.674428777,"v":1029510.5453888039,"t":1731031200}
+{"o":354.674428777,"h":359.3879758642,"l":354.1437814502,"c":358.7200690393,"v":694836.4160065018,"t":1731034800}
+{"o":358.7200690393,"h":360.1562255738,"l":357.5192239866,"c":358.2499656279,"v":557518.5495627857,"t":1731038400}
+{"o":358.2499656279,"h":362.2542960137,"l":357.8484097157,"c":360.4614277647,"v":612616.8879421009,"t":1731042000}
+{"o":360.4614277647,"h":361.5367217078,"l":358.3278648335,"c":359.8411902869,"v":571490.9062555763,"t":1731045600}
+{"o":359.8411902869,"h":363.5550449198,"l":357.1937858527,"c":362.9734145838,"v":655597.1993821325,"t":1731049200}
+{"o":362.9734145838,"h":362.9845432144,"l":358.6656365059,"c":360.6117894364,"v":602632.5291809924,"t":1731052800}
+{"o":360.6117894364,"h":367.5308465279,"l":360.0449292007,"c":366.1379053831,"v":652474.2680303359,"t":1731056400}
+{"o":366.1379053831,"h":369.4925314868,"l":363.882720672,"c":368.4564508875,"v":736160.8314941707,"t":1731060000}
+{"o":368.4564508875,"h":371.2181416853,"l":367.4043301919,"c":367.4043301919,"v":722381.238560656,"t":1731063600}
+{"o":367.4043301919,"h":369.4104684372,"l":366.1554078196,"c":366.6654755838,"v":768937.4350615711,"t":1731067200}
+{"o":366.6654755838,"h":371.0790820491,"l":365.8831809952,"c":370.0743817124,"v":731289.0033501745,"t":1731070800}
+{"o":370.0743817124,"h":371.0480740952,"l":360.6978760646,"c":361.2995090941,"v":977142.785897927,"t":1731074400}
+{"o":361.2995090941,"h":366.1436343278,"l":359.0068223122,"c":363.8748168108,"v":905903.4315632657,"t":1731078000}
+{"o":363.8748168108,"h":364.7652430857,"l":356.4574302762,"c":356.7563570989,"v":854870.6619070395,"t":1731081600}
+{"o":356.7563570989,"h":361.2179388318,"l":355.1849512898,"c":360.4612841995,"v":830909.6467899905,"t":1731085200}
+{"o":360.4612841995,"h":365.6844407531,"l":359.1208327722,"c":361.6404734178,"v":812470.1524401746,"t":1731088800}
+{"o":361.6404734178,"h":364.8872802033,"l":361.1537329869,"c":361.2705506436,"v":803656.0861349109,"t":1731092400}
+{"o":361.2705506436,"h":362.4699487703,"l":357.7283043052,"c":359.2849633352,"v":806850.7701771496,"t":1731096000}
+{"o":359.2849633352,"h":360.1431084353,"l":356.7418864238,"c":359.6430227471,"v":643522.0821264188,"t":1731099600}
+{"o":359.6430227471,"h":361.2237950614,"l":358.6863656399,"c":359.9149745794,"v":639471.4843304341,"t":1731103200}
+{"o":359.9149745794,"h":361.8269827303,"l":358.597699027,"c":361.4294240462,"v":536599.7863075652,"t":1731106800}
+{"o":361.4294240462,"h":362.0753700531,"l":359.4332571996,"c":361.2670766061,"v":622645.9139428799,"t":1731110400}
+{"o":361.2670766061,"h":361.991210177,"l":359.5275796587,"c":360.9426397916,"v":626693.831421372,"t":1731114000}
+{"o":360.9426397916,"h":361.6073598576,"l":356.850922359,"c":360.9480709118,"v":617624.5046338078,"t":1731117600}
+{"o":360.9480709118,"h":362.3161793622,"l":358.5938874301,"c":360.2503573352,"v":577662.5183208743,"t":1731121200}
+{"o":360.2503573352,"h":362.04708738,"l":360.2503573352,"c":361.2234507432,"v":518196.85714987,"t":1731124800}
+{"o":361.2234507432,"h":365.1028418393,"l":360.8648455986,"c":363.4748438007,"v":581355.4628114263,"t":1731128400}
+{"o":363.4748438007,"h":366.4109037162,"l":362.6275008488,"c":363.4551339465,"v":611150.3246620022,"t":1731132000}
+{"o":363.4551339465,"h":363.5693013421,"l":361.1236702698,"c":362.1189827603,"v":566669.1834935757,"t":1731135600}
+{"o":362.1189827603,"h":366.465615345,"l":361.6580933554,"c":364.5242224859,"v":624697.0876397722,"t":1731139200}
+{"o":364.5242224859,"h":366.5396181386,"l":364.5242224859,"c":364.9190875117,"v":691907.5301275851,"t":1731142800}
+{"o":364.9190875117,"h":368.0554932479,"l":364.3731430367,"c":367.1294222104,"v":542183.8519228265,"t":1731146400}
+{"o":367.1294222104,"h":367.483144471,"l":364.3887553636,"c":365.9457944751,"v":556651.1720402177,"t":1731150000}
+{"o":365.9457944751,"h":366.4631638192,"l":361.7762704984,"c":361.8469770745,"v":575876.8011255783,"t":1731153600}
+{"o":361.8469770745,"h":363.6003826543,"l":360.7226541611,"c":361.2182520158,"v":539967.5902600234,"t":1731157200}
+{"o":361.2182520158,"h":361.2182520158,"l":357.1432456979,"c":358.4513042916,"v":643883.2014876724,"t":1731160800}
+{"o":358.4513042916,"h":359.4514557719,"l":356.9683790851,"c":358.9750863061,"v":538260.2504346763,"t":1731164400}
+{"o":358.9750863061,"h":359.4050907456,"l":355.4443086539,"c":355.9271629067,"v":602536.466995715,"t":1731168000}
+{"o":355.9271629067,"h":358.3345087063,"l":352.6829499187,"c":358.2826540481,"v":643483.7252148908,"t":1731171600}
+{"o":358.2826540481,"h":359.9390767024,"l":357.7891963454,"c":359.6809516442,"v":512677.8985085678,"t":1731175200}
+{"o":359.6809516442,"h":361.1294698074,"l":356.6555103026,"c":357.7871240936,"v":570207.1824219886,"t":1731178800}
+{"o":357.7871240936,"h":360.7702449773,"l":357.068021819,"c":359.11982659,"v":531040.6339121605,"t":1731182400}
+{"o":359.11982659,"h":360.8539287949,"l":358.156492061,"c":358.7568726171,"v":510265.8781451471,"t":1731186000}
+{"o":358.7568726171,"h":362.0262304828,"l":358.4218632389,"c":361.8675223409,"v":536437.4096359166,"t":1731189600}
+{"o":361.8675223409,"h":365.3530849025,"l":361.4113298781,"c":361.7118285642,"v":640918.6281335872,"t":1731193200}
+{"o":361.7118285642,"h":365.0911642475,"l":359.5394532663,"c":362.7802042177,"v":739063.2721380139,"t":1731196800}
+{"o":362.7802042177,"h":363.0442679938,"l":359.7304097763,"c":362.0539425796,"v":743116.1269793893,"t":1731200400}
+{"o":362.0539425796,"h":370.7734994433,"l":361.7976972134,"c":366.1640515222,"v":764273.2220569436,"t":1731204000}
+{"o":366.1640515222,"h":367.6933095385,"l":364.4281417377,"c":364.4346301557,"v":647237.9216761016,"t":1731207600}
+{"o":364.4346301557,"h":371.304812377,"l":363.550500054,"c":370.7504257763,"v":729624.6331492433,"t":1731211200}
+{"o":370.7504257763,"h":378.0934666869,"l":368.4851182227,"c":374.205642846,"v":857489.1473010803,"t":1731214800}
+{"o":374.205642846,"h":375.0175868379,"l":370.4455955998,"c":372.1854775214,"v":633201.4845065093,"t":1731218400}
+{"o":372.1854775214,"h":374.0450529393,"l":370.7924143084,"c":370.7925904001,"v":528460.8752677232,"t":1731222000}
+{"o":370.7925904001,"h":371.8421594805,"l":369.0863751477,"c":371.2856120195,"v":598313.454679188,"t":1731225600}
+{"o":371.2856120195,"h":373.1053938771,"l":370.3080142482,"c":371.6316095029,"v":675280.3929621349,"t":1731229200}
+{"o":371.6316095029,"h":372.8891361753,"l":370.0556828323,"c":371.8075932688,"v":634308.871924302,"t":1731232800}
+{"o":371.8075932688,"h":375.1478145063,"l":370.5328076668,"c":373.9081236404,"v":653339.2303662379,"t":1731236400}
+{"o":373.9081236404,"h":375.68091402,"l":368.405524676,"c":371.7692837903,"v":843301.2936470502,"t":1731240000}
+{"o":371.7692837903,"h":374.2808051828,"l":370.751619635,"c":374.1248297378,"v":801963.4636600701,"t":1731243600}
+{"o":374.1248297378,"h":379.0384305755,"l":369.9755801946,"c":373.7235345393,"v":1057278.0116804682,"t":1731247200}
+{"o":373.7235345393,"h":383.9935589045,"l":372.0629128196,"c":382.2903975028,"v":1034859.2389692282,"t":1731250800}
+{"o":382.2903975028,"h":383.9454608324,"l":378.0458306231,"c":381.5383290351,"v":1277157.2815890063,"t":1731254400}
+{"o":381.5383290351,"h":389.3885204084,"l":380.8678879614,"c":385.1551984635,"v":904011.235384571,"t":1731258000}
+{"o":385.1551984635,"h":388.8476238609,"l":383.6133898379,"c":383.9182883245,"v":1123384.3456041012,"t":1731261600}
+{"o":383.9182883245,"h":385.5956358253,"l":373.403634106,"c":377.2471107182,"v":1126709.644878672,"t":1731265200}
+{"o":377.2471107182,"h":378.8516803937,"l":366.0157671276,"c":366.0157671276,"v":1093668.1557562407,"t":1731268800}
+{"o":366.0157671276,"h":376.7041661926,"l":361.2650623732,"c":375.2552067166,"v":1216730.6015504962,"t":1731272400}
+{"o":375.2552067166,"h":387.0916650464,"l":374.0521670341,"c":380.8363062236,"v":1089272.3281009665,"t":1731276000}
+{"o":380.8363062236,"h":382.0195629898,"l":377.0563617798,"c":379.9564180844,"v":934277.6125588309,"t":1731279600}
+{"o":379.9564180844,"h":381.9711947232,"l":379.0145972697,"c":381.2361532551,"v":882602.2378576685,"t":1731283200}
+{"o":381.2361532551,"h":384.3664971417,"l":379.0721017525,"c":380.7143735881,"v":850330.1596987949,"t":1731286800}
+{"o":380.7143735881,"h":383.0063472859,"l":379.0352630069,"c":382.6665680728,"v":1093294.0956090812,"t":1731290400}
+{"o":382.6665680728,"h":382.6665680728,"l":376.6975127936,"c":380.0226039716,"v":1054929.7713831242,"t":1731294000}
+{"o":380.0226039716,"h":380.5100502867,"l":373.8335553163,"c":376.2872837624,"v":1044955.0153369929,"t":1731297600}
+{"o":376.2872837624,"h":376.6024095627,"l":369.4979862243,"c":373.0733130721,"v":2329911.0222735521,"t":1731301200}
+{"o":373.0733130721,"h":377.3950655184,"l":368.1734989144,"c":374.6949012982,"v":2180992.7427427862,"t":1731304800}
+{"o":374.6949012982,"h":378.6228022621,"l":372.9844875522,"c":376.5227124872,"v":1263217.087655104,"t":1731308400}
+{"o":376.5227124872,"h":379.8543788335,"l":370.784794527,"c":377.9353471773,"v":979252.3536066562,"t":1731312000}
+{"o":377.9353471773,"h":383.8839650503,"l":371.6252419562,"c":382.0163647245,"v":1014547.6342072668,"t":1731315600}
+{"o":382.0163647245,"h":393.3728942998,"l":378.6291996355,"c":390.3717964391,"v":1181416.1938445147,"t":1731319200}
+{"o":390.3717964391,"h":394.2039401948,"l":385.4310861518,"c":393.7280498377,"v":924436.5057009843,"t":1731322800}
+{"o":393.7280498377,"h":398.7240483968,"l":388.3692158628,"c":390.9039169094,"v":937286.5326285313,"t":1731326400}
+{"o":390.9039169094,"h":393.2032955783,"l":384.9318882153,"c":392.7929416958,"v":837411.9262366096,"t":1731330000}
+{"o":392.7929416958,"h":399.5252273146,"l":388.1713821271,"c":396.128912582,"v":941767.0842772977,"t":1731333600}
+{"o":396.128912582,"h":399.4718264583,"l":392.2055441196,"c":396.5229741849,"v":1034697.9139934422,"t":1731337200}
+{"o":396.5229741849,"h":401.9782050132,"l":391.4893573363,"c":394.8513193786,"v":1032324.5818093264,"t":1731340800}
+{"o":394.8513193786,"h":399.3189322445,"l":389.7255949729,"c":396.9208594665,"v":1002238.9677899512,"t":1731344400}
+{"o":396.9208594665,"h":397.8983838492,"l":390.3035673867,"c":397.1660593321,"v":864528.8877061818,"t":1731348000}
+{"o":397.1660593321,"h":400.291301192,"l":388.8517743502,"c":394.6816421635,"v":1165419.1790789508,"t":1731351600}
+{"o":394.6816421635,"h":403.9546892473,"l":391.1038375466,"c":396.4382842224,"v":1031135.2288142645,"t":1731355200}
+{"o":396.4382842224,"h":400.4912847697,"l":390.5194259161,"c":396.3447781203,"v":1008214.4187520349,"t":1731358800}
+{"o":396.3447781203,"h":399.8163896657,"l":390.1672390668,"c":398.6801174977,"v":1008883.2524162583,"t":1731362400}
+{"o":398.6801174977,"h":408.6664240243,"l":396.5813586434,"c":402.1511224019,"v":1077668.5001862687,"t":1731366000}
+{"o":402.1511224019,"h":402.9742682352,"l":389.8742418025,"c":398.893432389,"v":1223055.0168270043,"t":1731369600}
+{"o":398.893432389,"h":400.9499410471,"l":395.2467942872,"c":396.4871491412,"v":983203.6868277697,"t":1731373200}
+{"o":396.4871491412,"h":398.1010316428,"l":386.8434762937,"c":394.033801209,"v":996154.1554203673,"t":1731376800}
+{"o":394.033801209,"h":400.0604236393,"l":391.8646762109,"c":399.5399677098,"v":941936.1453027363,"t":1731380400}
+{"o":399.5399677098,"h":401.366152119,"l":392.8621144834,"c":395.5249181622,"v":1062469.7869155204,"t":1731384000}
+{"o":395.5249181622,"h":398.5340118903,"l":390.3105781381,"c":394.301427625,"v":1115876.7760716514,"t":1731387600}
+{"o":394.301427625,"h":400.1263836931,"l":393.5416041529,"c":398.2906683557,"v":1187848.9573176946,"t":1731391200}
+{"o":398.2906683557,"h":401.7770350726,"l":395.7629902258,"c":401.7770350726,"v":1175941.7729041108,"t":1731394800}
+{"o":401.7770350726,"h":407.1785201316,"l":399.4477067936,"c":407.1152764012,"v":1134180.321467788,"t":1731398400}
+{"o":407.1152764012,"h":407.8927558874,"l":390.5325435168,"c":390.5325435168,"v":1534854.7236200122,"t":1731402000}
+{"o":390.5325435168,"h":393.5665047672,"l":377.8240414474,"c":385.7175082324,"v":2230250.2281758916,"t":1731405600}
+{"o":385.7175082324,"h":390.4872744412,"l":380.3981135433,"c":382.2027773231,"v":1324384.3486910691,"t":1731409200}
+{"o":382.2027773231,"h":387.0383360413,"l":373.8156823928,"c":378.1276985355,"v":1349238.0129547324,"t":1731412800}
+{"o":378.1276985355,"h":380.3729472611,"l":366.8946730423,"c":379.2496058865,"v":1674502.4411090175,"t":1731416400}
+{"o":379.2496058865,"h":386.3662391491,"l":371.1488230983,"c":385.8824911192,"v":1884294.0254717893,"t":1731420000}
+{"o":385.8824911192,"h":386.5406876386,"l":379.1951957184,"c":380.9536163202,"v":1394822.9916425087,"t":1731423600}
+{"o":380.9536163202,"h":384.7571965785,"l":374.0788994729,"c":383.0291369684,"v":1511851.9036539597,"t":1731427200}
+{"o":383.0291369684,"h":385.6061252822,"l":377.9432395045,"c":379.5274094967,"v":1155088.7812683075,"t":1731430800}
+{"o":379.5274094967,"h":388.1626142897,"l":378.3682744494,"c":386.2479988237,"v":1057967.8076255152,"t":1731434400}
+{"o":386.2479988237,"h":390.4550474358,"l":382.7232283317,"c":386.2284281425,"v":1110672.6427872963,"t":1731438000}
+{"o":386.2284281425,"h":388.3590691303,"l":382.3316693047,"c":385.4360428727,"v":1130142.6020236209,"t":1731441600}
+{"o":385.4360428727,"h":386.7845410465,"l":379.1681160185,"c":385.2351986332,"v":1150739.4564565686,"t":1731445200}
+{"o":385.2351986332,"h":391.0969960734,"l":380.4604487114,"c":389.2411920768,"v":1109829.7669502667,"t":1731448800}
+{"o":389.2411920768,"h":389.3037167797,"l":382.7197005632,"c":383.2026687854,"v":1208007.8065036202,"t":1731452400}
+{"o":383.2026687854,"h":386.0189630654,"l":380.7813380055,"c":381.2003566932,"v":1357878.034750812,"t":1731456000}
+{"o":381.2003566932,"h":383.6892767804,"l":373.6426653107,"c":381.0119280785,"v":1334180.6745776078,"t":1731459600}
+{"o":381.0119280785,"h":381.5766830202,"l":367.6381672526,"c":375.4376237462,"v":1518818.8507256701,"t":1731463200}
+{"o":375.4376237462,"h":376.8116310133,"l":367.8680059775,"c":367.906474354,"v":1811918.3046693164,"t":1731466800}
+{"o":367.906474354,"h":372.4397277523,"l":363.5090902902,"c":371.7116549085,"v":1732764.6083559238,"t":1731470400}
+{"o":371.7116549085,"h":375.2974188015,"l":369.1508305069,"c":370.3846829656,"v":1352117.3117227014,"t":1731474000}
+{"o":370.3846829656,"h":373.7976728442,"l":365.2463262597,"c":366.0693895085,"v":1087027.7329527121,"t":1731477600}
+{"o":366.0693895085,"h":372.510700352,"l":364.9033389689,"c":371.5142960748,"v":1039285.1733005129,"t":1731481200}
+{"o":371.5142960748,"h":375.2445905138,"l":369.1884415633,"c":372.6240252005,"v":1066744.5707950792,"t":1731484800}
+{"o":372.6240252005,"h":378.5380364389,"l":371.4696342475,"c":373.6390760778,"v":1566237.3220249061,"t":1731488400}
+{"o":373.6390760778,"h":377.3822307782,"l":369.9550211669,"c":375.1546213565,"v":1478146.1652041839,"t":1731492000}
+{"o":375.1546213565,"h":379.2609295293,"l":372.8178458092,"c":376.2549271618,"v":1246824.0337124036,"t":1731495600}
+{"o":376.2549271618,"h":377.5809309344,"l":373.0840262412,"c":375.8164964928,"v":1465766.3349470678,"t":1731499200}
+{"o":375.8164964928,"h":390.2677859802,"l":373.5304433117,"c":385.3968042661,"v":2226094.9680156633,"t":1731502800}
+{"o":385.3968042661,"h":393.6549279488,"l":379.2103971395,"c":392.7341759093,"v":2125800.2760515488,"t":1731506400}
+{"o":392.7341759093,"h":393.4560747691,"l":382.8302103611,"c":392.1995782286,"v":2228931.1948583634,"t":1731510000}
+{"o":392.1995782286,"h":395.857285048,"l":385.2570460177,"c":393.4160173803,"v":2354387.1222522538,"t":1731513600}
+{"o":393.4160173803,"h":399.269554578,"l":390.327600912,"c":396.4997393098,"v":1936945.0447005681,"t":1731517200}
+{"o":396.4997393098,"h":398.1298196521,"l":392.4392231934,"c":397.4346033597,"v":2004354.1713227036,"t":1731520800}
+{"o":397.4346033597,"h":398.6110054784,"l":380.6911060795,"c":381.8464481206,"v":3018473.3853807962,"t":1731524400}
+{"o":381.8464481206,"h":387.9953793361,"l":376.959412661,"c":383.4123987689,"v":1885958.0147287485,"t":1731528000}
+{"o":383.4123987689,"h":383.7532879028,"l":372.8300000838,"c":380.173160153,"v":1688721.9732054996,"t":1731531600}
+{"o":380.173160153,"h":388.1077756174,"l":379.2547040883,"c":385.6104048851,"v":1306306.7261998823,"t":1731535200}
+{"o":385.6104048851,"h":390.1343549252,"l":383.7327741381,"c":389.4703024585,"v":1294831.2236450145,"t":1731538800}
+{"o":389.4703024585,"h":390.4890994064,"l":382.5502053601,"c":385.979493546,"v":1835906.1678407174,"t":1731542400}
+{"o":385.979493546,"h":391.1168563261,"l":384.0460670702,"c":391.1168563261,"v":1831168.9752402091,"t":1731546000}
+{"o":391.1168563261,"h":391.3990412346,"l":385.8961406626,"c":388.8118588691,"v":1696201.568789321,"t":1731549600}
+{"o":388.8118588691,"h":397.0115806035,"l":385.0554578404,"c":397.0115806035,"v":1896946.0682834212,"t":1731553200}
+{"o":397.0115806035,"h":398.5653183257,"l":392.6244860019,"c":398.1918514618,"v":1434509.7571506938,"t":1731556800}
+{"o":398.1918514618,"h":398.1918514618,"l":393.1266702395,"c":395.8730539004,"v":1596155.806449943,"t":1731560400}
+{"o":395.8730539004,"h":399.7527101213,"l":390.6207836019,"c":390.6207836019,"v":1520388.2364142691,"t":1731564000}
+{"o":390.6207836019,"h":396.1955182257,"l":389.1948824739,"c":394.7670030556,"v":1630634.188540672,"t":1731567600}
+{"o":394.7670030556,"h":399.6506950523,"l":393.7336463195,"c":396.8678314265,"v":1479377.3015194875,"t":1731571200}
+{"o":396.8678314265,"h":402.992689763,"l":396.7912819271,"c":401.1481001076,"v":1560519.1353504087,"t":1731574800}
+{"o":401.1481001076,"h":401.8317973081,"l":392.662883666,"c":393.3675310493,"v":1468864.6959199188,"t":1731578400}
+{"o":393.3675310493,"h":394.2204789092,"l":386.3008963712,"c":390.9359949373,"v":1661345.6827888342,"t":1731582000}
+{"o":390.9359949373,"h":393.5403825453,"l":389.1480744655,"c":391.4808643704,"v":1318610.5888185105,"t":1731585600}
+{"o":391.4808643704,"h":394.1530651749,"l":386.4246527633,"c":387.6606758019,"v":1578115.2163876847,"t":1731589200}
+{"o":387.6606758019,"h":394.3111896479,"l":380.5738741124,"c":380.8508621535,"v":1978923.8470596878,"t":1731592800}
+{"o":380.8508621535,"h":386.1584535181,"l":378.5246085518,"c":381.0488565819,"v":1910256.8667522015,"t":1731596400}
+{"o":381.0488565819,"h":392.676165716,"l":379.5797230917,"c":392.676165716,"v":1744797.2802296297,"t":1731600000}
+{"o":392.676165716,"h":392.6800790121,"l":387.8969326624,"c":389.4117170888,"v":1534902.9982705172,"t":1731603600}
+{"o":389.4117170888,"h":392.145814615,"l":387.0563381459,"c":387.78205364,"v":1477873.4990208675,"t":1731607200}
+{"o":387.78205364,"h":391.0413701998,"l":387.6469760703,"c":390.0242194211,"v":1481362.5113236993,"t":1731610800}
+{"o":390.0242194211,"h":390.0242194211,"l":383.994152338,"c":386.4962416371,"v":1561218.7479317696,"t":1731614400}
+{"o":386.4962416371,"h":389.2685511746,"l":383.4940252436,"c":387.8339323491,"v":1558308.330308873,"t":1731618000}
+{"o":387.8339323491,"h":388.4865483439,"l":379.9376262731,"c":383.4832973786,"v":1598556.228483245,"t":1731621600}
+{"o":383.4832973786,"h":384.614509401,"l":373.8468542255,"c":378.9711054643,"v":1891789.4368397042,"t":1731625200}
+{"o":378.9711054643,"h":385.1028854975,"l":378.4334016007,"c":379.5614053573,"v":1563889.5556217504,"t":1731628800}
+{"o":379.5614053573,"h":381.791656443,"l":376.8097299882,"c":379.7087711674,"v":1466800.5873942843,"t":1731632400}
+{"o":379.7087711674,"h":381.0223034484,"l":376.2027808222,"c":380.2129891208,"v":1226429.8464110594,"t":1731636000}
+{"o":380.2129891208,"h":381.2217635089,"l":377.8575046046,"c":378.1589768343,"v":1231741.8293328159,"t":1731639600}
+{"o":378.1589768343,"h":378.2987736612,"l":369.8801827509,"c":372.2009671026,"v":1318550.1348410253,"t":1731643200}
+{"o":372.2009671026,"h":377.5424223091,"l":370.7635577744,"c":377.3363059174,"v":1176894.8664787926,"t":1731646800}
+{"o":377.3363059174,"h":380.6320277316,"l":377.3300083,"c":379.6029455748,"v":1028124.5255534248,"t":1731650400}
+{"o":379.6029455748,"h":381.1031078591,"l":378.4139208458,"c":378.4139208458,"v":1092390.1250938592,"t":1731654000}
+{"o":378.4139208458,"h":382.2949854269,"l":375.9753601447,"c":382.2949854269,"v":1251610.3167793108,"t":1731657600}
+{"o":382.2949854269,"h":386.1176662743,"l":381.6522969554,"c":385.2738323662,"v":1360046.8596777127,"t":1731661200}
+{"o":385.2738323662,"h":386.9947712473,"l":384.1479577547,"c":385.85251118,"v":1163830.2545666487,"t":1731664800}
+{"o":385.85251118,"h":386.5871737496,"l":383.8146124086,"c":386.1896879589,"v":1274968.6535727333,"t":1731668400}
+{"o":386.1896879589,"h":389.0236788595,"l":384.8275945184,"c":387.0418684931,"v":1526370.6334988251,"t":1731672000}
+{"o":387.0418684931,"h":388.7435958884,"l":385.4692956539,"c":388.3767978044,"v":1753700.2503508085,"t":1731675600}
+{"o":388.3767978044,"h":389.3729629757,"l":380.1383253268,"c":382.374614669,"v":2141879.0855892347,"t":1731679200}
+{"o":382.374614669,"h":382.374614669,"l":373.8563915284,"c":376.4155974287,"v":2054566.7645274668,"t":1731682800}
+{"o":376.4155974287,"h":382.1584253614,"l":376.2233702632,"c":378.7771792031,"v":2203407.1496839272,"t":1731686400}
+{"o":378.7771792031,"h":384.3389766251,"l":378.4858724864,"c":381.238041735,"v":1688066.8909570526,"t":1731690000}
+{"o":381.238041735,"h":382.3372997305,"l":377.9273053299,"c":380.7108452085,"v":1584579.4121678164,"t":1731693600}
+{"o":380.7108452085,"h":386.2045304779,"l":380.4310461211,"c":384.0507811309,"v":1620882.7890195227,"t":1731697200}
+{"o":384.0507811309,"h":390.8041862001,"l":383.8744762442,"c":390.8041862001,"v":1444670.4435436286,"t":1731700800}
+{"o":390.8041862001,"h":396.881388931,"l":389.9150865443,"c":395.9817216894,"v":1486425.2353712425,"t":1731704400}
+{"o":395.9817216894,"h":397.2953635112,"l":393.5661601189,"c":394.5661341778,"v":1415374.0169595783,"t":1731708000}
+{"o":394.5661341778,"h":398.617190992,"l":394.5149032325,"c":395.1667282003,"v":1467185.1411241316,"t":1731711600}
+{"o":395.1667282003,"h":395.2697099374,"l":390.4820547099,"c":392.8159319068,"v":1279869.690107685,"t":1731715200}
+{"o":392.8159319068,"h":396.1607702734,"l":392.41977596,"c":395.2678125435,"v":1027561.0468083158,"t":1731718800}
+{"o":395.2678125435,"h":397.8653932057,"l":394.5956007208,"c":395.7800876624,"v":1124240.7808721366,"t":1731722400}
+{"o":395.7800876624,"h":400.9209307912,"l":395.6556445828,"c":400.4149849861,"v":1090406.9482426711,"t":1731726000}
+{"o":400.4149849861,"h":401.2669151155,"l":397.6001068917,"c":397.8109167575,"v":1040444.7266830876,"t":1731729600}
+{"o":397.8109167575,"h":401.4368615995,"l":397.0824412176,"c":399.8608567506,"v":885156.1070074671,"t":1731733200}
+{"o":399.8608567506,"h":399.8608567506,"l":395.2373883737,"c":395.673979204,"v":1204065.494430196,"t":1731736800}
+{"o":395.673979204,"h":398.2957142817,"l":395.1835151537,"c":396.0123367561,"v":1104764.8894370161,"t":1731740400}
+{"o":396.0123367561,"h":397.314791106,"l":394.4090320167,"c":396.5692741103,"v":1142269.5495158117,"t":1731744000}
+{"o":396.5692741103,"h":397.6138192005,"l":393.3683309957,"c":393.3683309957,"v":1179049.6107811292,"t":1731747600}
+{"o":393.3683309957,"h":396.2998610469,"l":393.0984090272,"c":394.8607949312,"v":1216734.9167181749,"t":1731751200}
+{"o":394.8607949312,"h":395.9477866006,"l":391.7736605792,"c":395.9477866006,"v":1177055.5788995281,"t":1731754800}
+{"o":395.9477866006,"h":401.0735297631,"l":391.1954931885,"c":396.5050899484,"v":1648154.0158066044,"t":1731758400}
+{"o":396.5050899484,"h":400.0426688222,"l":393.8344945442,"c":394.1159961419,"v":1367365.6229081731,"t":1731762000}
+{"o":394.1159961419,"h":396.6975277951,"l":391.8044689368,"c":393.1847111227,"v":1415117.379621356,"t":1731765600}
+{"o":393.1847111227,"h":393.6119122984,"l":387.0866787564,"c":389.2952039278,"v":1496498.5554460161,"t":1731769200}
+{"o":389.2952039278,"h":390.9375290052,"l":386.3616563159,"c":388.1119519154,"v":1357927.8536210663,"t":1731772800}
+{"o":388.1119519154,"h":391.4395524358,"l":386.7011550319,"c":390.1112650627,"v":1323270.8108442284,"t":1731776400}
+{"o":390.1112650627,"h":392.6961127549,"l":389.309392536,"c":391.9238354294,"v":1461071.0247236949,"t":1731780000}
+{"o":391.9238354294,"h":392.793923264,"l":390.7121593277,"c":391.455208336,"v":1225933.0114599096,"t":1731783600}
+{"o":391.455208336,"h":392.675738085,"l":388.769413731,"c":389.9625750022,"v":1272653.5585093817,"t":1731787200}
+{"o":389.9625750022,"h":394.2069985332,"l":389.2626071325,"c":392.6048980903,"v":1187604.7077016667,"t":1731790800}
+{"o":392.6048980903,"h":393.5391828809,"l":387.8129271833,"c":387.8129271833,"v":1152618.7266602172,"t":1731794400}
+{"o":387.8129271833,"h":391.4537907151,"l":387.4480361337,"c":390.5155925814,"v":1168851.909350649,"t":1731798000}
+{"o":390.5155925814,"h":395.6010666335,"l":390.2143684491,"c":393.9376100627,"v":1229209.8517869166,"t":1731801600}
+{"o":393.9376100627,"h":397.2674496199,"l":387.8654980649,"c":391.1546931724,"v":1578407.1054954461,"t":1731805200}
+{"o":391.1546931724,"h":393.4004784437,"l":383.9875258964,"c":391.324748948,"v":2043419.9841375847,"t":1731808800}
+{"o":391.324748948,"h":400.8257073005,"l":389.2000502924,"c":400.5296671785,"v":1579721.8311365843,"t":1731812400}
+{"o":400.5296671785,"h":426.5226530549,"l":400.5214579173,"c":424.7665869725,"v":2034823.3862728649,"t":1731816000}
+{"o":424.7665869725,"h":432.8971171366,"l":423.5087316646,"c":427.8723749249,"v":1553509.7896463561,"t":1731819600}
+{"o":427.8723749249,"h":433.9526380549,"l":426.3311689025,"c":433.2655783781,"v":1456751.546495016,"t":1731823200}
+{"o":433.2655783781,"h":433.72651321,"l":427.9037418504,"c":429.091404022,"v":1227201.4784584413,"t":1731826800}
+{"o":429.091404022,"h":437.7041062214,"l":429.0755310586,"c":430.0791841725,"v":1429582.926504198,"t":1731830400}
+{"o":430.0791841725,"h":431.782159597,"l":426.4502560883,"c":430.911043496,"v":1403387.7610661737,"t":1731834000}
+{"o":430.911043496,"h":436.1085269921,"l":429.5893568533,"c":434.9087679826,"v":1489597.3053079287,"t":1731837600}
+{"o":434.9087679826,"h":436.9626009902,"l":424.0883444237,"c":425.00904034,"v":1530663.8455551127,"t":1731841200}
+{"o":289.3337701813,"h":289.6537282888,"l":287.2790594753,"c":289.3337701813,"v":201342.8923174231,"t":1724644800}
+{"o":289.3337701813,"h":289.4772236991,"l":286.6039350067,"c":286.7961907291,"v":178743.4458716336,"t":1724648400}
+{"o":286.7961907291,"h":287.2336914124,"l":284.7018534757,"c":285.8854103234,"v":312730.6907859324,"t":1724652000}
+{"o":285.8854103234,"h":286.7752363344,"l":284.6529321035,"c":286.0289015127,"v":241081.3625809825,"t":1724655600}
+{"o":286.0289015127,"h":288.9162328085,"l":285.53997237,"c":287.2423220635,"v":201840.8700603341,"t":1724659200}
+{"o":287.2423220635,"h":288.8460264349,"l":284.906772503,"c":288.7368035801,"v":263608.3629433073,"t":1724662800}
+{"o":288.7368035801,"h":291.4973581367,"l":288.2616778781,"c":289.8822816865,"v":226676.0350666586,"t":1724666400}
+{"o":289.8822816865,"h":291.0667276377,"l":287.9339338237,"c":288.2852772345,"v":238084.6287677172,"t":1724670000}
+{"o":288.2852772345,"h":289.7531764136,"l":285.2503249071,"c":286.4633652889,"v":296608.2404038453,"t":1724673600}
+{"o":286.4633652889,"h":288.4980352823,"l":285.6652799051,"c":287.9543004606,"v":321771.4983759169,"t":1724677200}
+{"o":287.9543004606,"h":290.5945943649,"l":279.1045458102,"c":282.7502648476,"v":628144.549073454,"t":1724680800}
+{"o":282.7502648476,"h":284.5458178276,"l":280.3887797236,"c":283.3736571939,"v":362356.5298499556,"t":1724684400}
+{"o":283.3736571939,"h":284.7427769067,"l":282.136506497,"c":283.6021454843,"v":267327.0445592905,"t":1724688000}
+{"o":283.6021454843,"h":283.9486614508,"l":279.6583243593,"c":282.9885695547,"v":469580.5236156543,"t":1724691600}
+{"o":282.9885695547,"h":286.4445467429,"l":281.1092723501,"c":285.6259090713,"v":453877.897631907,"t":1724695200}
+{"o":285.6259090713,"h":285.8419009669,"l":283.2537038434,"c":283.9929615749,"v":287824.1820618703,"t":1724698800}
+{"o":283.9929615749,"h":286.3286897202,"l":282.8975205757,"c":285.4305699454,"v":304577.9021505172,"t":1724702400}
+{"o":285.4305699454,"h":285.5866744102,"l":281.1395007019,"c":283.2142671562,"v":359703.3522935493,"t":1724706000}
+{"o":283.2142671562,"h":284.5305405061,"l":282.1171064409,"c":282.9833780916,"v":265629.9245923416,"t":1724709600}
+{"o":282.9833780916,"h":284.489560779,"l":281.8119815313,"c":282.4150865722,"v":239186.2856274956,"t":1724713200}
+{"o":282.4150865722,"h":284.4737144189,"l":282.2679840388,"c":283.2497865931,"v":296936.8178408362,"t":1724716800}
+{"o":283.2497865931,"h":285.709357605,"l":283.0307405377,"c":284.4344065744,"v":259450.2892614623,"t":1724720400}
+{"o":284.4344065744,"h":285.8351842112,"l":284.024634371,"c":284.4124370586,"v":222876.1793643499,"t":1724724000}
+{"o":284.4124370586,"h":285.1798560261,"l":282.9399193245,"c":284.9908838624,"v":184021.7421276582,"t":1724727600}
+{"o":284.9908838624,"h":285.6710745262,"l":284.0601512173,"c":285.0704759682,"v":196005.9831847799,"t":1724731200}
+{"o":285.0704759682,"h":287.017138947,"l":284.9048839849,"c":286.4192546519,"v":228783.3145348121,"t":1724734800}
+{"o":286.4192546519,"h":286.445373539,"l":283.2030318291,"c":284.1488627145,"v":217242.4633151303,"t":1724738400}
+{"o":284.1488627145,"h":284.6637839619,"l":282.1429756994,"c":283.4365926301,"v":203718.2876265134,"t":1724742000}
+{"o":283.4365926301,"h":284.0538813071,"l":281.5940118801,"c":282.0717750883,"v":229319.0148500064,"t":1724745600}
+{"o":282.0717750883,"h":283.4294115599,"l":280.7006493505,"c":281.273731558,"v":227705.9012430392,"t":1724749200}
+{"o":281.273731558,"h":281.273731558,"l":275.7664205271,"c":276.1489191951,"v":348793.8773386792,"t":1724752800}
+{"o":276.1489191951,"h":278.4179607264,"l":275.5791856826,"c":277.1811156999,"v":199508.0586800718,"t":1724756400}
+{"o":277.1811156999,"h":277.5666484084,"l":274.485260902,"c":277.2305028334,"v":267115.4771116725,"t":1724760000}
+{"o":277.2305028334,"h":279.3918552006,"l":275.7870005089,"c":277.0786935898,"v":365378.6692820969,"t":1724763600}
+{"o":277.0786935898,"h":280.0018791227,"l":275.5621726573,"c":276.2975163514,"v":420388.8384040934,"t":1724767200}
+{"o":276.2975163514,"h":278.2703474167,"l":275.2362189104,"c":276.2297546493,"v":332161.0922364415,"t":1724770800}
+{"o":276.2297546493,"h":279.1243983327,"l":275.3838948695,"c":276.0491359637,"v":328533.8146282505,"t":1724774400}
+{"o":276.0491359637,"h":278.5042710296,"l":275.7578804138,"c":278.4364230655,"v":205163.4185313783,"t":1724778000}
+{"o":278.4364230655,"h":279.5475750521,"l":277.3074027074,"c":279.2525880958,"v":267756.4439307522,"t":1724781600}
+{"o":279.2525880958,"h":279.4511833634,"l":277.4078856939,"c":278.4687451271,"v":216139.4573771671,"t":1724785200}
+{"o":278.4687451271,"h":278.6891186906,"l":276.6761535862,"c":276.814268226,"v":188421.0671885833,"t":1724788800}
+{"o":276.814268226,"h":277.1509470144,"l":265.0530552554,"c":268.2263475446,"v":664117.174399202,"t":1724792400}
+{"o":268.2263475446,"h":268.7532478886,"l":258.5320377877,"c":265.1162435866,"v":932371.2147016388,"t":1724796000}
+{"o":265.1162435866,"h":265.7850029155,"l":263.0727628512,"c":263.9198673492,"v":310878.5023381708,"t":1724799600}
+{"o":263.9198673492,"h":264.1080120531,"l":261.2947875138,"c":262.3564011599,"v":295602.4812391739,"t":1724803200}
+{"o":262.3564011599,"h":264.5774084364,"l":261.2668078144,"c":264.0904836722,"v":261578.7066659431,"t":1724806800}
+{"o":264.0904836722,"h":264.231324734,"l":262.0579095745,"c":263.8613019285,"v":250883.4116256402,"t":1724810400}
+{"o":263.8613019285,"h":266.6233062612,"l":263.4931141496,"c":266.3564063182,"v":306897.3972948898,"t":1724814000}
+{"o":266.3564063182,"h":266.6001234458,"l":264.6556630564,"c":264.9298045229,"v":199389.9117685769,"t":1724817600}
+{"o":264.9298045229,"h":267.4677126911,"l":264.548941097,"c":264.973877064,"v":251988.2978858013,"t":1724821200}
+{"o":264.973877064,"h":265.1743444313,"l":264.2508948701,"c":264.5393973656,"v":159661.0456879042,"t":1724824800}
+{"o":264.5393973656,"h":264.9721309281,"l":258.4337647781,"c":258.7444252163,"v":344911.4413704812,"t":1724828400}
+{"o":258.7444252163,"h":262.0385248657,"l":256.7003891749,"c":260.7145051771,"v":323763.4862671291,"t":1724832000}
+{"o":260.7145051771,"h":266.0756728983,"l":260.4721284545,"c":265.8972546119,"v":279487.0337600039,"t":1724835600}
+{"o":265.8972546119,"h":266.0963546671,"l":263.5485546492,"c":263.8006345639,"v":285381.4247193256,"t":1724839200}
+{"o":263.8006345639,"h":265.4781786867,"l":263.3955686338,"c":264.5032320646,"v":212937.6854868765,"t":1724842800}
+{"o":264.5032320646,"h":267.017576315,"l":264.1809706167,"c":265.3066592847,"v":242828.0593508127,"t":1724846400}
+{"o":265.3066592847,"h":265.7553501513,"l":260.8711450144,"c":260.9727749196,"v":317933.904146669,"t":1724850000}
+{"o":260.9727749196,"h":263.9869706882,"l":258.7259059561,"c":260.4614045281,"v":419665.2784581839,"t":1724853600}
+{"o":260.4614045281,"h":260.4614045281,"l":256.6032122618,"c":259.0313779414,"v":415733.1836576694,"t":1724857200}
+{"o":259.0313779414,"h":259.141210525,"l":251.8606878694,"c":256.9332608067,"v":656636.9058393226,"t":1724860800}
+{"o":256.9332608067,"h":257.6964069209,"l":254.5823258016,"c":255.4537365301,"v":328601.2052796587,"t":1724864400}
+{"o":255.4537365301,"h":260.0073814334,"l":255.1530532344,"c":259.8784301903,"v":286459.6541805344,"t":1724868000}
+{"o":259.8784301903,"h":261.8978792551,"l":258.3052146224,"c":259.3614228847,"v":389798.7326316854,"t":1724871600}
+{"o":259.3614228847,"h":262.9800389565,"l":257.423052208,"c":259.0862533553,"v":478550.0731387372,"t":1724875200}
+{"o":259.0862533553,"h":260.4239111934,"l":256.7904673849,"c":257.2040437483,"v":302452.5828294641,"t":1724878800}
+{"o":257.2040437483,"h":257.9801323727,"l":254.4922071891,"c":257.8712000703,"v":304958.2506565077,"t":1724882400}
+{"o":257.8712000703,"h":259.3217244463,"l":257.1282952233,"c":258.7446720017,"v":185244.9282334874,"t":1724886000}
+{"o":258.7446720017,"h":260.6325643119,"l":258.3446754567,"c":259.4000669501,"v":241055.9668401738,"t":1724889600}
+{"o":259.4000669501,"h":260.3377872021,"l":257.0535748019,"c":257.8640998965,"v":241781.996538566,"t":1724893200}
+{"o":257.8640998965,"h":258.8412899885,"l":256.9486411633,"c":258.6615183578,"v":179442.9123991026,"t":1724896800}
+{"o":258.6615183578,"h":259.1037124827,"l":257.1149549178,"c":257.5026460153,"v":159876.9723760239,"t":1724900400}
+{"o":257.5026460153,"h":258.547604027,"l":257.3272507816,"c":257.8970213241,"v":201904.3502704884,"t":1724904000}
+{"o":257.8970213241,"h":259.447013552,"l":257.4012016811,"c":259.272441271,"v":204528.7793301389,"t":1724907600}
+{"o":259.272441271,"h":261.2389342462,"l":258.9368428856,"c":260.1631762464,"v":240412.0295976212,"t":1724911200}
+{"o":260.1631762464,"h":260.6601144369,"l":259.7166830241,"c":260.0153446075,"v":141627.5783849967,"t":1724914800}
+{"o":260.0153446075,"h":260.9625260858,"l":259.5424570999,"c":260.7519630739,"v":184976.3052243324,"t":1724918400}
+{"o":260.7519630739,"h":262.2837122827,"l":260.4230242816,"c":261.1399687687,"v":183634.6197412548,"t":1724922000}
+{"o":261.1399687687,"h":262.0557813689,"l":260.5063135479,"c":260.9235063075,"v":163309.1261548036,"t":1724925600}
+{"o":260.9235063075,"h":263.9949823693,"l":260.8482502794,"c":261.7955558477,"v":261520.7737256405,"t":1724929200}
+{"o":261.7955558477,"h":262.5552924276,"l":260.9849919095,"c":261.5856179602,"v":248883.1128355162,"t":1724932800}
+{"o":261.5856179602,"h":262.0989085564,"l":260.1519420844,"c":261.5719054415,"v":272092.760206398,"t":1724936400}
+{"o":261.5719054415,"h":262.3143626699,"l":260.2330729996,"c":261.2967049618,"v":328313.2665932123,"t":1724940000}
+{"o":261.2967049618,"h":264.9444541008,"l":261.1642551532,"c":262.6138882857,"v":367270.664500787,"t":1724943600}
+{"o":262.6138882857,"h":263.9623004129,"l":258.4178610126,"c":259.1601006656,"v":337258.0305645209,"t":1724947200}
+{"o":259.1601006656,"h":259.9521086389,"l":258.1236626116,"c":259.5714853311,"v":283220.4648643147,"t":1724950800}
+{"o":259.5714853311,"h":259.6139879449,"l":250.0660716294,"c":251.0851626072,"v":617764.2574366567,"t":1724954400}
+{"o":251.0851626072,"h":253.8769619214,"l":247.6655593845,"c":252.1376063104,"v":465108.4724845126,"t":1724958000}
+{"o":252.1376063104,"h":254.0788834111,"l":250.2600258324,"c":251.9975495481,"v":276333.0195084587,"t":1724961600}
+{"o":251.9975495481,"h":252.05350858,"l":250.2286878432,"c":250.4146349679,"v":268105.2642229809,"t":1724965200}
+{"o":250.4146349679,"h":251.7948002714,"l":248.145835795,"c":251.229513008,"v":280991.1905597745,"t":1724968800}
+{"o":251.229513008,"h":252.2359259183,"l":250.5027403479,"c":251.6245279126,"v":193126.1043551592,"t":1724972400}
+{"o":251.6245279126,"h":253.6037924448,"l":250.889273383,"c":252.3351193131,"v":222614.237112982,"t":1724976000}
+{"o":252.3351193131,"h":252.9589362981,"l":250.6158665097,"c":251.4682146046,"v":183617.2585420298,"t":1724979600}
+{"o":251.4682146046,"h":251.9256006686,"l":248.7951865545,"c":250.1757969386,"v":240869.7024170815,"t":1724983200}
+{"o":250.1757969386,"h":250.2314085388,"l":248.6349240483,"c":249.3165818463,"v":198061.1974444937,"t":1724986800}
+{"o":249.3165818463,"h":251.3961399274,"l":249.3165818463,"c":250.076281365,"v":191087.7533898417,"t":1724990400}
+{"o":250.076281365,"h":250.2117225819,"l":246.5956005335,"c":248.0952817575,"v":277367.9070622437,"t":1724994000}
+{"o":248.0952817575,"h":251.0697577891,"l":246.9919996272,"c":250.8412374627,"v":200172.2310933843,"t":1724997600}
+{"o":250.8412374627,"h":251.3204307845,"l":249.7735748772,"c":249.8324361116,"v":160345.3551327318,"t":1725001200}
+{"o":249.8324361116,"h":251.4441457083,"l":249.7991706998,"c":250.6782927216,"v":162279.8267425291,"t":1725004800}
+{"o":250.6782927216,"h":251.6970913765,"l":250.3924233408,"c":251.2580120446,"v":170206.6993906202,"t":1725008400}
+{"o":251.2580120446,"h":251.6333710792,"l":250.2767998106,"c":250.6646302048,"v":148517.2774092304,"t":1725012000}
+{"o":250.6646302048,"h":251.0851710427,"l":248.7187522755,"c":249.2107690201,"v":172247.3014001337,"t":1725015600}
+{"o":249.2107690201,"h":252.8855663065,"l":248.9098779938,"c":251.4668535651,"v":356528.733346588,"t":1725019200}
+{"o":251.4668535651,"h":252.65913481,"l":248.0330420972,"c":251.2674875399,"v":313352.1022233748,"t":1725022800}
+{"o":251.2674875399,"h":252.2956935561,"l":243.7357167013,"c":243.999181216,"v":476421.5657161726,"t":1725026400}
+{"o":243.999181216,"h":244.1838723425,"l":237.5670003676,"c":239.4895625471,"v":701521.9853823803,"t":1725030000}
+{"o":239.4895625471,"h":241.7437830653,"l":237.4818414657,"c":240.6270329903,"v":506126.8996001479,"t":1725033600}
+{"o":240.6270329903,"h":242.3893384046,"l":239.5434559377,"c":241.6594398217,"v":273680.7298396445,"t":1725037200}
+{"o":241.6594398217,"h":247.8399490924,"l":241.4806463984,"c":246.2952327025,"v":401422.1593776923,"t":1725040800}
+{"o":246.2952327025,"h":246.2952327025,"l":243.5261656434,"c":244.3553284081,"v":288269.6811229417,"t":1725044400}
+{"o":244.3553284081,"h":245.4859383758,"l":243.7585995417,"c":245.1188019352,"v":218564.2994790306,"t":1725048000}
+{"o":245.1188019352,"h":246.2527195548,"l":244.7153726329,"c":245.2372305808,"v":188955.3901568601,"t":1725051600}
+{"o":245.2372305808,"h":247.9760563325,"l":245.1414772331,"c":247.3960516084,"v":280877.989382532,"t":1725055200}
+{"o":247.3960516084,"h":249.0654228466,"l":247.2656781299,"c":247.9817402092,"v":223074.3877753684,"t":1725058800}
+{"o":247.9817402092,"h":250.1583958807,"l":247.75542571,"c":248.5620671411,"v":204963.6777250324,"t":1725062400}
+{"o":248.5620671411,"h":248.9008647835,"l":247.7738357425,"c":247.8499049716,"v":158118.4667990891,"t":1725066000}
+{"o":247.8499049716,"h":248.1711773883,"l":247.1073393267,"c":248.1644247708,"v":165489.6698633517,"t":1725069600}
+{"o":248.1644247708,"h":249.4626940329,"l":247.904689302,"c":248.4867996593,"v":129181.6749132634,"t":1725073200}
+{"o":248.4867996593,"h":249.3580055122,"l":248.3512259766,"c":249.1760423029,"v":98951.3871288486,"t":1725076800}
+{"o":249.1760423029,"h":249.1760423029,"l":247.3508389745,"c":247.4439625921,"v":128294.9643528563,"t":1725080400}
+{"o":247.4439625921,"h":248.6202135606,"l":246.9109024131,"c":247.9224219831,"v":109822.3134480957,"t":1725084000}
+{"o":247.9224219831,"h":248.3001562068,"l":246.9324223522,"c":247.3440056871,"v":110189.0069922142,"t":1725087600}
+{"o":247.3440056871,"h":247.7394497814,"l":244.2799279807,"c":244.3495547672,"v":143315.1150179802,"t":1725091200}
+{"o":244.3495547672,"h":245.7692580359,"l":243.0692809559,"c":245.4948061297,"v":133699.0297880617,"t":1725094800}
+{"o":245.4948061297,"h":247.1020495166,"l":245.2585983756,"c":246.4368375067,"v":121575.1286053257,"t":1725098400}
+{"o":246.4368375067,"h":246.8684047897,"l":245.8228827828,"c":246.2278988408,"v":102286.8397274385,"t":1725102000}
+{"o":246.2278988408,"h":246.7260093208,"l":245.4452864189,"c":246.0254695259,"v":112389.29514771,"t":1725105600}
+{"o":246.0254695259,"h":246.3454794872,"l":244.0281772249,"c":244.1182282428,"v":194378.2341298984,"t":1725109200}
+{"o":244.1182282428,"h":245.3552417173,"l":243.6638048758,"c":244.828752596,"v":148160.6944362982,"t":1725112800}
+{"o":244.828752596,"h":245.5743452008,"l":244.2259747787,"c":245.4370554607,"v":124960.3525302911,"t":1725116400}
+{"o":245.4370554607,"h":245.6493563237,"l":243.788204506,"c":244.5923134843,"v":136173.1117842361,"t":1725120000}
+{"o":244.5923134843,"h":244.9730725489,"l":242.4760965602,"c":243.9292045243,"v":184324.8415233045,"t":1725123600}
+{"o":243.9292045243,"h":245.3401741791,"l":243.1549699701,"c":243.3461879327,"v":141310.7761448869,"t":1725127200}
+{"o":243.3461879327,"h":243.5136193468,"l":241.8830713927,"c":242.517300133,"v":124947.3546962879,"t":1725130800}
+{"o":242.517300133,"h":243.6300638024,"l":241.6733054538,"c":243.2585772771,"v":145544.7555329695,"t":1725134400}
+{"o":243.2585772771,"h":244.9615004954,"l":242.7636038522,"c":244.2729600433,"v":138845.0904385542,"t":1725138000}
+{"o":244.2729600433,"h":244.7993399,"l":243.1871531895,"c":243.2538517201,"v":114574.3335907166,"t":1725141600}
+{"o":243.2538517201,"h":243.7323700135,"l":242.347879145,"c":243.1904947965,"v":102323.3010783323,"t":1725145200}
+{"o":243.1904947965,"h":243.6843015264,"l":242.553002572,"c":243.2320754557,"v":136536.2534633812,"t":1725148800}
+{"o":243.2320754557,"h":243.4969572989,"l":239.4549695553,"c":240.074081852,"v":219603.6189701036,"t":1725152400}
+{"o":240.074081852,"h":240.7279902846,"l":238.6997548316,"c":240.7150447896,"v":246344.373999916,"t":1725156000}
+{"o":240.7150447896,"h":241.5930224786,"l":240.2367394575,"c":240.9584123019,"v":119618.3164628297,"t":1725159600}
+{"o":240.9584123019,"h":240.9584123019,"l":239.5981594759,"c":240.2869336253,"v":111361.2515855949,"t":1725163200}
+{"o":240.2869336253,"h":240.6105776077,"l":235.474292092,"c":236.3966709391,"v":211295.6542968984,"t":1725166800}
+{"o":236.3966709391,"h":238.6131944662,"l":236.2650580492,"c":238.4198766932,"v":144869.0024147755,"t":1725170400}
+{"o":238.4198766932,"h":238.9882256194,"l":237.3108214892,"c":238.6396017719,"v":168141.8501566252,"t":1725174000}
+{"o":238.6396017719,"h":238.6973530447,"l":235.6942951293,"c":236.0393618455,"v":162912.309172562,"t":1725177600}
+{"o":236.0393618455,"h":237.5986092895,"l":235.240133763,"c":235.8144633633,"v":193402.5858656077,"t":1725181200}
+{"o":235.8144633633,"h":236.0923553193,"l":234.0473041206,"c":234.4500273687,"v":182600.2974237347,"t":1725184800}
+{"o":234.4500273687,"h":237.1334959436,"l":233.9535953488,"c":236.9873306955,"v":175363.4163016657,"t":1725188400}
+{"o":236.9873306955,"h":237.4395816996,"l":235.1909169267,"c":235.4774715808,"v":140097.812390915,"t":1725192000}
+{"o":235.4774715808,"h":236.5595270778,"l":232.4330455705,"c":236.3926801966,"v":218384.1903819178,"t":1725195600}
+{"o":236.3926801966,"h":238.3464015355,"l":233.6653451097,"c":236.931242047,"v":391449.8589740403,"t":1725199200}
+{"o":236.931242047,"h":242.2592685726,"l":236.3366756332,"c":241.2980351642,"v":373189.8066979314,"t":1725202800}
+{"o":241.2980351642,"h":242.09437625,"l":238.493321618,"c":238.9905450045,"v":233336.6076861095,"t":1725206400}
+{"o":238.9905450045,"h":239.9507976919,"l":237.0701623626,"c":238.3848657576,"v":204053.5981137351,"t":1725210000}
+{"o":238.3848657576,"h":243.070814909,"l":237.9898212466,"c":242.1634446882,"v":288482.1693340751,"t":1725213600}
+{"o":242.1634446882,"h":244.245972522,"l":241.1943044212,"c":243.0626100657,"v":263467.5323078248,"t":1725217200}
+{"o":243.0626100657,"h":244.6323118293,"l":241.5876639516,"c":242.4984445723,"v":356564.4816614072,"t":1725220800}
+{"o":242.4984445723,"h":242.6290668229,"l":239.1822914864,"c":240.5145059759,"v":186902.9904059448,"t":1725224400}
+{"o":240.5145059759,"h":240.7506284372,"l":229.9805198361,"c":232.0378369897,"v":423193.3165275977,"t":1725228000}
+{"o":232.0378369897,"h":234.507083029,"l":229.0482787454,"c":230.9282728566,"v":386787.0555146352,"t":1725231600}
+{"o":230.9282728566,"h":234.2499251525,"l":230.5471344525,"c":232.9196857373,"v":284551.087086445,"t":1725235200}
+{"o":232.9196857373,"h":234.4571242694,"l":232.0601765434,"c":233.1623758875,"v":229222.9095858834,"t":1725238800}
+{"o":233.1623758875,"h":234.8294773839,"l":230.8549230646,"c":232.3398283435,"v":227467.4384804949,"t":1725242400}
+{"o":232.3398283435,"h":234.5705458118,"l":232.2166494761,"c":233.9973394819,"v":221636.1129759276,"t":1725246000}
+{"o":233.9973394819,"h":234.6933645484,"l":228.7798342162,"c":229.1891726701,"v":304002.550863226,"t":1725249600}
+{"o":229.1891726701,"h":233.572989864,"l":229.0844448213,"c":232.0470644083,"v":270891.4875732295,"t":1725253200}
+{"o":232.0470644083,"h":233.1435606078,"l":230.5972393575,"c":231.455070957,"v":175303.8105685173,"t":1725256800}
+{"o":231.455070957,"h":232.5151320561,"l":227.9914950062,"c":229.3829248115,"v":201888.140068463,"t":1725260400}
+{"o":229.3829248115,"h":234.716421899,"l":228.7091624804,"c":233.4359462522,"v":303925.8544347477,"t":1725264000}
+{"o":233.4359462522,"h":236.8863258261,"l":231.8283338921,"c":236.654083919,"v":284082.3857654363,"t":1725267600}
+{"o":236.654083919,"h":238.8811989866,"l":235.9290174915,"c":237.2408985823,"v":297929.3566224714,"t":1725271200}
+{"o":237.2408985823,"h":238.4033149601,"l":236.3527891914,"c":236.8268898747,"v":187722.9532773389,"t":1725274800}
+{"o":236.8268898747,"h":238.040489925,"l":236.0213638276,"c":237.0496615113,"v":179143.2245114598,"t":1725278400}
+{"o":237.0496615113,"h":238.0168959485,"l":234.9208676508,"c":235.0406586836,"v":180743.7613174086,"t":1725282000}
+{"o":235.0406586836,"h":239.5347370848,"l":233.679287586,"c":238.794538613,"v":339335.4295929453,"t":1725285600}
+{"o":238.794538613,"h":239.773657833,"l":237.8427472412,"c":238.196256023,"v":245910.2120606502,"t":1725289200}
+{"o":238.196256023,"h":239.739560936,"l":236.722472039,"c":237.0645829373,"v":227228.7826338094,"t":1725292800}
+{"o":237.0645829373,"h":240.1788562539,"l":237.0645829373,"c":239.5793432767,"v":246984.099324296,"t":1725296400}
+{"o":239.5793432767,"h":240.5586508394,"l":238.1480165446,"c":239.5062185943,"v":202648.3480248898,"t":1725300000}
+{"o":239.5062185943,"h":239.9627930782,"l":238.6760846533,"c":239.0585206397,"v":151526.5296159398,"t":1725303600}
+{"o":239.0585206397,"h":242.5668538456,"l":238.5899669275,"c":241.9915181651,"v":268512.4725618073,"t":1725307200}
+{"o":241.9915181651,"h":242.7729577991,"l":240.5403103402,"c":241.1394054856,"v":274015.5960285415,"t":1725310800}
+{"o":241.1394054856,"h":242.4801795081,"l":240.7877814924,"c":242.282548847,"v":214448.120225904,"t":1725314400}
+{"o":242.282548847,"h":243.3117955881,"l":241.8355366933,"c":242.438649513,"v":175443.2451907448,"t":1725318000}
+{"o":242.438649513,"h":242.9635063676,"l":241.125424612,"c":242.7002246068,"v":197847.2446550337,"t":1725321600}
+{"o":242.7002246068,"h":243.5222607688,"l":241.7102428732,"c":243.4355991967,"v":212257.4622405466,"t":1725325200}
+{"o":243.4355991967,"h":246.9365689877,"l":243.2456520225,"c":244.0107470745,"v":349831.8499130214,"t":1725328800}
+{"o":244.0107470745,"h":244.8070337989,"l":243.2903958371,"c":243.5548960803,"v":225387.1912836342,"t":1725332400}
+{"o":243.5548960803,"h":244.2249208282,"l":241.7734657458,"c":242.5346402969,"v":292033.5288525484,"t":1725336000}
+{"o":242.5346402969,"h":243.4846345365,"l":241.6953802997,"c":242.6320757386,"v":183440.486629285,"t":1725339600}
+{"o":242.6320757386,"h":242.6461499323,"l":240.0006853189,"c":240.207528779,"v":194109.9707138769,"t":1725343200}
+{"o":240.207528779,"h":242.2933508508,"l":240.207528779,"c":241.8548253577,"v":154301.4333664629,"t":1725346800}
+{"o":241.8548253577,"h":241.9456726504,"l":238.6268378556,"c":239.413485907,"v":238681.3589739147,"t":1725350400}
+{"o":239.413485907,"h":240.8555128801,"l":239.3216793035,"c":240.0275922607,"v":180313.8220939339,"t":1725354000}
+{"o":240.0275922607,"h":241.5321812734,"l":239.7137520936,"c":240.6204014213,"v":161660.9301910314,"t":1725357600}
+{"o":240.6204014213,"h":241.7275286479,"l":240.2234038233,"c":241.407605607,"v":164365.4058934411,"t":1725361200}
+{"o":241.407605607,"h":243.5521874155,"l":241.3022060254,"c":241.6130282289,"v":228175.1270744653,"t":1725364800}
+{"o":241.6130282289,"h":242.1659217833,"l":235.7582206921,"c":236.4353287742,"v":396734.5531670057,"t":1725368400}
+{"o":236.4353287742,"h":236.4353287742,"l":233.7237008527,"c":234.0892964807,"v":387104.314523902,"t":1725372000}
+{"o":234.0892964807,"h":234.9725223091,"l":231.4544660495,"c":233.0883630314,"v":340067.6032614152,"t":1725375600}
+{"o":233.0883630314,"h":234.6265241232,"l":232.2963167042,"c":233.5121229188,"v":272713.688047125,"t":1725379200}
+{"o":233.5121229188,"h":236.1410914071,"l":233.3357764024,"c":233.7981513674,"v":294176.0765472366,"t":1725382800}
+{"o":233.7981513674,"h":235.7829144766,"l":233.1381237364,"c":235.3414560995,"v":264999.8493369815,"t":1725386400}
+{"o":235.3414560995,"h":237.5552827031,"l":234.9595598838,"c":235.2394297777,"v":296569.3231865728,"t":1725390000}
+{"o":235.2394297777,"h":236.3944899933,"l":233.7288686348,"c":234.5971275084,"v":224466.2674593254,"t":1725393600}
+{"o":234.5971275084,"h":234.8071959667,"l":232.3452595571,"c":233.821325561,"v":235676.2067839607,"t":1725397200}
+{"o":233.821325561,"h":234.2413382702,"l":232.4985407631,"c":232.6781307708,"v":150230.8842043442,"t":1725400800}
+{"o":232.6781307708,"h":232.8178675804,"l":228.4339130054,"c":229.2467256119,"v":289048.6112963302,"t":1725404400}
+{"o":229.2467256119,"h":231.527549669,"l":222.9318998471,"c":227.5228297758,"v":331939.2670049237,"t":1725408000}
+{"o":227.5228297758,"h":229.2340413254,"l":220.2329600295,"c":227.9648511456,"v":772107.1621778494,"t":1725411600}
+{"o":227.9648511456,"h":229.2470232419,"l":226.7963234911,"c":228.4627029048,"v":236512.5783862387,"t":1725415200}
+{"o":228.4627029048,"h":229.9801156207,"l":228.3046578306,"c":229.437663412,"v":176256.3300342019,"t":1725418800}
+{"o":229.437663412,"h":229.9027464124,"l":228.0269356218,"c":229.6835278508,"v":160992.2527250842,"t":1725422400}
+{"o":229.6835278508,"h":229.6835278508,"l":227.4205955641,"c":227.8155410846,"v":178047.695886945,"t":1725426000}
+{"o":227.8155410846,"h":231.5299094994,"l":227.8155410846,"c":230.3044697734,"v":248020.6951957129,"t":1725429600}
+{"o":230.3044697734,"h":236.0674914506,"l":230.2159295116,"c":234.0465609284,"v":427378.527594533,"t":1725433200}
+{"o":234.0465609284,"h":234.8500031706,"l":233.1264038265,"c":233.4523290647,"v":205524.8535832846,"t":1725436800}
+{"o":233.4523290647,"h":234.8667893972,"l":232.7671056493,"c":232.7819498695,"v":178461.3411984285,"t":1725440400}
+{"o":232.7819498695,"h":233.3045829114,"l":230.7865009713,"c":230.9412475257,"v":224800.697525446,"t":1725444000}
+{"o":230.9412475257,"h":232.3590459414,"l":230.1889666678,"c":230.8854248357,"v":185568.9569270866,"t":1725447600}
+{"o":230.8854248357,"h":232.7973313117,"l":229.8819762075,"c":231.1442710105,"v":261469.6485630382,"t":1725451200}
+{"o":231.1442710105,"h":232.60572764,"l":229.8104118078,"c":232.3242908443,"v":333901.7262350292,"t":1725454800}
+{"o":232.3242908443,"h":240.1606349618,"l":231.1136794127,"c":238.76132196,"v":591857.2369418791,"t":1725458400}
+{"o":238.76132196,"h":241.1480539604,"l":236.7816465684,"c":240.4411832382,"v":528838.1024013595,"t":1725462000}
+{"o":240.4411832382,"h":242.5914340364,"l":238.423307654,"c":240.6309834026,"v":433040.4567183018,"t":1725465600}
+{"o":240.6309834026,"h":241.0591143047,"l":238.2587053961,"c":238.2870772167,"v":291244.1438508104,"t":1725469200}
+{"o":238.2870772167,"h":239.9410631835,"l":238.2686234631,"c":239.0354870416,"v":248200.5149054419,"t":1725472800}
+{"o":239.0354870416,"h":240.5346398818,"l":238.4595035594,"c":239.4169411928,"v":209815.6753764614,"t":1725476400}
+{"o":239.4169411928,"h":240.9937423803,"l":238.7517105619,"c":240.5801845774,"v":209812.9874320368,"t":1725480000}
+{"o":240.5801845774,"h":241.6152746878,"l":240.0481068725,"c":241.2396630322,"v":166555.3466406138,"t":1725483600}
+{"o":241.2396630322,"h":241.9865323661,"l":239.8106060849,"c":240.9319277536,"v":195530.3144261564,"t":1725487200}
+{"o":240.9319277536,"h":241.4296335317,"l":239.4201274771,"c":239.9998055869,"v":169335.3006663184,"t":1725490800}
+{"o":239.9998055869,"h":241.4662093807,"l":238.7991381257,"c":238.8055904803,"v":185678.3488652094,"t":1725494400}
+{"o":238.8055904803,"h":241.271301541,"l":238.8055904803,"c":240.473354276,"v":184929.0377182137,"t":1725498000}
+{"o":240.473354276,"h":241.0354040121,"l":238.9429028296,"c":239.129343217,"v":232161.1214004747,"t":1725501600}
+{"o":239.129343217,"h":239.129343217,"l":235.8967891097,"c":236.4693372647,"v":276267.5257244815,"t":1725505200}
+{"o":236.4693372647,"h":241.2253984387,"l":235.953886609,"c":239.8294921535,"v":216115.6374068271,"t":1725508800}
+{"o":239.8294921535,"h":240.0920067122,"l":237.5327940658,"c":237.8205463292,"v":207456.4415068786,"t":1725512400}
+{"o":237.8205463292,"h":238.3121834518,"l":235.0909230058,"c":237.2836545092,"v":219559.7726306375,"t":1725516000}
+{"o":237.2836545092,"h":239.5844774531,"l":237.1225427349,"c":239.1440868125,"v":177757.6969019745,"t":1725519600}
+{"o":239.1440868125,"h":240.4381543203,"l":237.7931803964,"c":238.5294688469,"v":184674.1601660954,"t":1725523200}
+{"o":238.5294688469,"h":238.7140956499,"l":236.6445172997,"c":237.6414389978,"v":175875.4565782938,"t":1725526800}
+{"o":237.6414389978,"h":238.5731460625,"l":236.7822359857,"c":238.149051842,"v":193566.1377675202,"t":1725530400}
+{"o":238.149051842,"h":239.2798618477,"l":237.290132223,"c":238.6838659413,"v":161342.6396812512,"t":1725534000}
+{"o":238.6838659413,"h":240.9791979016,"l":236.9728211915,"c":239.6456328665,"v":335252.2805689762,"t":1725537600}
+{"o":239.6456328665,"h":242.4214174555,"l":239.2505448448,"c":241.7248855162,"v":418906.2230959071,"t":1725541200}
+{"o":241.7248855162,"h":243.2498948819,"l":236.9859813822,"c":236.9961051067,"v":500040.5888490643,"t":1725544800}
+{"o":236.9961051067,"h":237.7968348117,"l":233.278716681,"c":234.676000716,"v":495525.273237341,"t":1725548400}
+{"o":234.676000716,"h":235.607264445,"l":232.597005037,"c":233.6873928282,"v":328091.7668309982,"t":1725552000}
+{"o":233.6873928282,"h":235.0888283606,"l":232.9145488352,"c":234.9161089999,"v":294149.2542245902,"t":1725555600}
+{"o":234.9161089999,"h":235.5662405044,"l":233.6642701703,"c":234.579982477,"v":258925.4594668331,"t":1725559200}
+{"o":234.579982477,"h":234.7119125284,"l":229.081896808,"c":230.7300486321,"v":458774.6534261316,"t":1725562800}
+{"o":230.7300486321,"h":231.7902060032,"l":230.0068687239,"c":230.5454443633,"v":211445.6724180126,"t":1725566400}
+{"o":230.5454443633,"h":232.9854473248,"l":230.482560757,"c":232.59031952,"v":224888.5414649491,"t":1725570000}
+{"o":232.59031952,"h":233.3224124868,"l":230.6859893586,"c":232.7660621855,"v":170633.6190557472,"t":1725573600}
+{"o":232.7660621855,"h":233.072168758,"l":231.8740971247,"c":232.4705934244,"v":157147.0939653934,"t":1725577200}
+{"o":232.4705934244,"h":233.322565005,"l":231.0920586116,"c":232.5795394918,"v":201391.6076417428,"t":1725580800}
+{"o":232.5795394918,"h":234.7009620528,"l":231.3465645789,"c":234.0459001427,"v":198824.0212513252,"t":1725584400}
+{"o":234.0459001427,"h":236.2533449562,"l":233.4799922605,"c":235.7923208137,"v":208626.9282157581,"t":1725588000}
+{"o":235.7923208137,"h":236.373961186,"l":234.8045152341,"c":234.8045152341,"v":196644.2428858639,"t":1725591600}
+{"o":234.8045152341,"h":235.7011839982,"l":234.2408182031,"c":234.3432588315,"v":176144.466089377,"t":1725595200}
+{"o":234.3432588315,"h":234.8224968174,"l":232.7344945542,"c":233.9779571653,"v":177146.6021030113,"t":1725598800}
+{"o":233.9779571653,"h":234.3426166198,"l":233.0501024996,"c":234.0067037267,"v":146594.700971903,"t":1725602400}
+{"o":234.0067037267,"h":234.0920292617,"l":226.8758676758,"c":230.2011865768,"v":320684.6908232508,"t":1725606000}
+{"o":230.2011865768,"h":232.0286158716,"l":229.9647035745,"c":230.8482036316,"v":195281.9136681981,"t":1725609600}
+{"o":230.8482036316,"h":232.7869926595,"l":230.5195539179,"c":232.4867765678,"v":165099.2195181219,"t":1725613200}
+{"o":232.4867765678,"h":235.4753325913,"l":232.4130026169,"c":234.4138260939,"v":241406.3265738796,"t":1725616800}
+{"o":234.4138260939,"h":234.7755375749,"l":233.216752324,"c":234.0857801663,"v":224644.6975370821,"t":1725620400}
+{"o":234.0857801663,"h":240.9901446156,"l":233.0745702009,"c":239.9884421602,"v":689284.7793380698,"t":1725624000}
+{"o":239.9884421602,"h":241.2770257343,"l":233.9631607348,"c":235.2142562811,"v":607588.5099886861,"t":1725627600}
+{"o":235.2142562811,"h":235.2142562811,"l":230.0054255094,"c":231.8816229114,"v":761289.2009798093,"t":1725631200}
+{"o":231.8816229114,"h":233.5221498207,"l":227.5472317882,"c":230.0366392614,"v":647030.122692398,"t":1725634800}
+{"o":230.0366392614,"h":230.4389081929,"l":224.945272351,"c":227.0794917822,"v":743754.5135983892,"t":1725638400}
+{"o":227.0794917822,"h":229.7367582554,"l":225.354932825,"c":227.6482086007,"v":456469.5035278464,"t":1725642000}
+{"o":227.6482086007,"h":227.9313204582,"l":224.0095106509,"c":224.2490619698,"v":420597.5819353157,"t":1725645600}
+{"o":224.2490619698,"h":226.4545091906,"l":222.1798140895,"c":224.6545875842,"v":513617.0573390015,"t":1725649200}
+{"o":224.6545875842,"h":226.2604369227,"l":217.1356441539,"c":217.7925125712,"v":597033.3878421669,"t":1725652800}
+{"o":217.7925125712,"h":224.0699998786,"l":216.6664884258,"c":224.0699998786,"v":491558.4582058577,"t":1725656400}
+{"o":224.0699998786,"h":225.2773630343,"l":222.7146316914,"c":224.0379057273,"v":223533.7796830661,"t":1725660000}
+{"o":224.0379057273,"h":225.0493542126,"l":223.7827736398,"c":224.6834232193,"v":177450.0308287159,"t":1725663600}
+{"o":224.6834232193,"h":225.8984011789,"l":224.2688536322,"c":224.4974013301,"v":242338.312011453,"t":1725667200}
+{"o":224.4974013301,"h":224.9645014597,"l":223.0551870222,"c":223.7674308988,"v":173551.0454841083,"t":1725670800}
+{"o":223.7674308988,"h":225.3174713637,"l":223.4458781931,"c":224.8045600438,"v":149807.1690845586,"t":1725674400}
+{"o":224.8045600438,"h":225.4321979485,"l":224.6257697739,"c":224.8909221652,"v":132926.5739169037,"t":1725678000}
+{"o":224.8909221652,"h":226.7743224533,"l":224.7626946278,"c":226.6883696371,"v":174806.8652781088,"t":1725681600}
+{"o":226.6883696371,"h":228.6649397239,"l":226.4881532624,"c":228.0400176176,"v":208462.4717136263,"t":1725685200}
+{"o":228.0400176176,"h":229.040539989,"l":227.8123932183,"c":228.8933825781,"v":170702.9589239878,"t":1725688800}
+{"o":228.8933825781,"h":230.8817890543,"l":228.37929284,"c":229.3310004257,"v":188628.1544298278,"t":1725692400}
+{"o":229.3310004257,"h":229.615128924,"l":227.9440544096,"c":229.0053566757,"v":155234.7185874184,"t":1725696000}
+{"o":229.0053566757,"h":229.4013866343,"l":227.8378485873,"c":228.423712186,"v":131144.8527102761,"t":1725699600}
+{"o":228.423712186,"h":229.1874226305,"l":228.0183453216,"c":228.0183453216,"v":138952.3283851795,"t":1725703200}
+{"o":228.0183453216,"h":229.0228598743,"l":227.7164614826,"c":228.1973011217,"v":131756.5514621427,"t":1725706800}
+{"o":228.1973011217,"h":229.6200097876,"l":228.1973011217,"c":228.9174302837,"v":137788.8125269149,"t":1725710400}
+{"o":228.9174302837,"h":229.6208165692,"l":226.9879080853,"c":228.400003382,"v":197630.7420090898,"t":1725714000}
+{"o":228.400003382,"h":229.8966231816,"l":228.1787668069,"c":229.7948174152,"v":189365.4355058092,"t":1725717600}
+{"o":229.7948174152,"h":232.6621810635,"l":229.7948174152,"c":231.5376795954,"v":303554.6714394465,"t":1725721200}
+{"o":231.5376795954,"h":232.1505177645,"l":229.0278754889,"c":229.1608561874,"v":235712.4921376554,"t":1725724800}
+{"o":229.1608561874,"h":229.9442661821,"l":227.4018880906,"c":227.8990487505,"v":251874.2328000955,"t":1725728400}
+{"o":227.8990487505,"h":229.8906961311,"l":226.8819423837,"c":229.2466915307,"v":239443.1946342151,"t":1725732000}
+{"o":229.2466915307,"h":231.5609623464,"l":229.0936764882,"c":230.6073037148,"v":179235.1429747448,"t":1725735600}
+{"o":230.6073037148,"h":230.8238529023,"l":228.7569910991,"c":228.7569910991,"v":148698.2624546303,"t":1725739200}
+{"o":228.7569910991,"h":229.7817294393,"l":227.6841988678,"c":228.0293009735,"v":157688.4233727512,"t":1725742800}
+{"o":228.0293009735,"h":228.7406988045,"l":226.2422078541,"c":227.8165002261,"v":140188.3531458019,"t":1725746400}
+{"o":227.8165002261,"h":229.738107865,"l":227.1840056354,"c":229.5101690936,"v":120628.9644955001,"t":1725750000}
+{"o":229.5101690936,"h":229.9222403139,"l":228.0279279743,"c":229.1904583729,"v":145089.4138526942,"t":1725753600}
+{"o":229.1904583729,"h":230.5241730723,"l":229.0996634226,"c":229.8774354958,"v":135864.6104294959,"t":1725757200}
+{"o":229.8774354958,"h":230.7766736312,"l":229.8011001605,"c":230.3666853743,"v":140906.4931004322,"t":1725760800}
+{"o":230.3666853743,"h":230.9335971418,"l":229.6920408381,"c":230.4920938407,"v":114435.3167427023,"t":1725764400}
+{"o":230.4920938407,"h":231.3297200824,"l":230.1158205952,"c":230.8560172929,"v":122300.4297936408,"t":1725768000}
+{"o":230.8560172929,"h":230.8774163229,"l":229.7580224958,"c":229.7580224958,"v":151932.864270508,"t":1725771600}
+{"o":229.7580224958,"h":230.9630400674,"l":229.7511205197,"c":230.6886602996,"v":97262.8923331086,"t":1725775200}
+{"o":230.6886602996,"h":233.7720993968,"l":230.5837762934,"c":232.8710008047,"v":185635.1839738369,"t":1725778800}
+{"o":232.8710008047,"h":233.3826268593,"l":232.1279652535,"c":233.2420614109,"v":205235.9073819515,"t":1725782400}
+{"o":233.2420614109,"h":235.3563511675,"l":232.9914887741,"c":233.0841846889,"v":229940.4431226352,"t":1725786000}
+{"o":233.0841846889,"h":234.9454459094,"l":232.9760656176,"c":234.7734639667,"v":152555.0913289481,"t":1725789600}
+{"o":234.7734639667,"h":235.2931486568,"l":233.6326496309,"c":233.781064988,"v":145156.6104756593,"t":1725793200}
+{"o":233.781064988,"h":234.0926054743,"l":231.1647803119,"c":231.378395053,"v":186226.9689496969,"t":1725796800}
+{"o":231.378395053,"h":231.9537106687,"l":230.5924433613,"c":231.7922997877,"v":174214.9205708065,"t":1725800400}
+{"o":231.7922997877,"h":232.0756145559,"l":229.3166551642,"c":229.3166551642,"v":267760.5385935783,"t":1725804000}
+{"o":229.3166551642,"h":229.9831553684,"l":227.550901041,"c":227.7777042127,"v":413552.1178711893,"t":1725807600}
+{"o":227.7777042127,"h":230.6513130815,"l":227.5730223674,"c":229.5651504676,"v":194214.1433530295,"t":1725811200}
+{"o":229.5651504676,"h":232.3723911258,"l":229.517038318,"c":232.266488596,"v":177821.7498382688,"t":1725814800}
+{"o":232.266488596,"h":232.4385277731,"l":231.088891318,"c":231.4430471705,"v":159974.8077660222,"t":1725818400}
+{"o":231.4430471705,"h":231.9842520927,"l":230.7519365721,"c":231.2657217367,"v":125750.155758226,"t":1725822000}
+{"o":231.2657217367,"h":231.7052482883,"l":230.6419018527,"c":231.4482354581,"v":113718.6362915734,"t":1725825600}
+{"o":231.4482354581,"h":233.4167423794,"l":231.4225725302,"c":232.1391179059,"v":224806.9103791144,"t":1725829200}
+{"o":232.1391179059,"h":236.631170571,"l":231.375696767,"c":232.430321665,"v":458074.4364602726,"t":1725832800}
+{"o":232.430321665,"h":234.2161123245,"l":232.1745792611,"c":233.8782269667,"v":186827.9901580557,"t":1725836400}
+{"o":233.8782269667,"h":235.4963441114,"l":232.149892179,"c":233.864559525,"v":237711.8027229914,"t":1725840000}
+{"o":233.864559525,"h":235.1502127933,"l":232.2609013961,"c":233.3057355905,"v":240884.363894411,"t":1725843600}
+{"o":233.3057355905,"h":233.5358754674,"l":230.7002994423,"c":232.4363251564,"v":207363.4054712994,"t":1725847200}
+{"o":232.4363251564,"h":232.4802739903,"l":229.9245662159,"c":231.1419781882,"v":186432.2339621086,"t":1725850800}
+{"o":231.1419781882,"h":231.5041371628,"l":229.8686486012,"c":230.5328248637,"v":144779.4335337697,"t":1725854400}
+{"o":230.5328248637,"h":230.9604555683,"l":229.1697991779,"c":229.690310737,"v":147492.2165703296,"t":1725858000}
+{"o":229.690310737,"h":231.378106885,"l":229.4533033286,"c":231.17636356,"v":192948.7364379416,"t":1725861600}
+{"o":231.17636356,"h":232.514136495,"l":230.3950777507,"c":232.4236470335,"v":155304.469691406,"t":1725865200}
+{"o":232.4236470335,"h":234.0239438533,"l":232.1924754953,"c":233.4913902045,"v":220094.9876828039,"t":1725868800}
+{"o":233.4913902045,"h":235.4040180409,"l":232.4104184712,"c":232.7190705263,"v":217559.3321110111,"t":1725872400}
+{"o":232.7190705263,"h":234.3161057232,"l":232.2153198101,"c":233.3739521158,"v":160050.6662580176,"t":1725876000}
+{"o":233.3739521158,"h":233.5865667598,"l":232.1798694956,"c":232.5875023674,"v":141374.1276354945,"t":1725879600}
+{"o":232.5875023674,"h":232.739563169,"l":230.9767806793,"c":232.3604672765,"v":218634.2252763072,"t":1725883200}
+{"o":232.3604672765,"h":234.0254299418,"l":231.2755677973,"c":233.1858766492,"v":305371.1500797975,"t":1725886800}
+{"o":233.1858766492,"h":233.8689930953,"l":228.2292168573,"c":228.6052933562,"v":393420.4133109785,"t":1725890400}
+{"o":228.6052933562,"h":231.209030679,"l":228.2239757614,"c":230.7406804537,"v":302793.2921680178,"t":1725894000}
+{"o":230.7406804537,"h":240.45535891,"l":230.5059014782,"c":238.4370624541,"v":597800.1766407893,"t":1725897600}
+{"o":238.4370624541,"h":240.596944591,"l":238.092117974,"c":238.8078626674,"v":418424.8881588798,"t":1725901200}
+{"o":238.8078626674,"h":239.8896312846,"l":237.7027704231,"c":239.4262600248,"v":325733.2226680632,"t":1725904800}
+{"o":239.4262600248,"h":242.9615918399,"l":239.116290811,"c":242.637570633,"v":302585.4968113154,"t":1725908400}
+{"o":242.637570633,"h":243.1704198975,"l":240.372161675,"c":242.0970281653,"v":238238.8899630564,"t":1725912000}
+{"o":242.0970281653,"h":246.3256436324,"l":241.6935398829,"c":242.8699100727,"v":450851.0750149552,"t":1725915600}
+{"o":242.8699100727,"h":243.8594863189,"l":240.7553385283,"c":241.6058215405,"v":264428.5748337018,"t":1725919200}
+{"o":241.6058215405,"h":243.0731536633,"l":240.7900251053,"c":242.739216014,"v":203292.7272472529,"t":1725922800}
+{"o":242.739216014,"h":243.0210172691,"l":239.8459814312,"c":240.8755144113,"v":228050.8271902757,"t":1725926400}
+{"o":240.8755144113,"h":241.1703677495,"l":238.9497948857,"c":239.5935960275,"v":170648.3816425484,"t":1725930000}
+{"o":239.5935960275,"h":240.0737773807,"l":238.6886909227,"c":239.7761078726,"v":142503.3633821438,"t":1725933600}
+{"o":239.7761078726,"h":239.9529807187,"l":238.6479575507,"c":238.8695370929,"v":164505.4714066435,"t":1725937200}
+{"o":238.8695370929,"h":239.9426927272,"l":238.1832937113,"c":238.9238253631,"v":139165.1587189773,"t":1725940800}
+{"o":238.9238253631,"h":241.8728966991,"l":238.7789584906,"c":241.8728966991,"v":137031.1351079172,"t":1725944400}
+{"o":241.8728966991,"h":241.8728966991,"l":240.3685044938,"c":240.6698673018,"v":130590.4792469997,"t":1725948000}
+{"o":240.6698673018,"h":243.1238165561,"l":240.3007910513,"c":242.6014976821,"v":211931.4582776662,"t":1725951600}
+{"o":242.6014976821,"h":243.5143264791,"l":241.5545470036,"c":241.9992379997,"v":188871.3057701277,"t":1725955200}
+{"o":241.9992379997,"h":242.6352685134,"l":241.2373430736,"c":241.7610445474,"v":140905.4297334446,"t":1725958800}
+{"o":241.7610445474,"h":242.8987978156,"l":240.9086486875,"c":242.4868145078,"v":158212.887044141,"t":1725962400}
+{"o":242.4868145078,"h":243.2991907957,"l":241.8856634404,"c":243.0232032591,"v":143989.5409905726,"t":1725966000}
+{"o":243.0232032591,"h":243.6471385746,"l":241.3880085032,"c":241.5521610673,"v":161867.2566240852,"t":1725969600}
+{"o":241.5521610673,"h":241.7441496577,"l":239.6621331376,"c":240.9049352333,"v":262307.9623229972,"t":1725973200}
+{"o":240.9049352333,"h":244.4271828362,"l":240.3039137086,"c":242.8546522827,"v":416014.9123261567,"t":1725976800}
+{"o":242.8546522827,"h":245.0362449991,"l":241.1209522015,"c":241.145487217,"v":335025.6301627868,"t":1725980400}
+{"o":241.145487217,"h":242.4157108312,"l":240.4046832863,"c":241.6435451566,"v":272478.8081728939,"t":1725984000}
+{"o":241.6435451566,"h":246.0485158155,"l":241.4707952458,"c":244.0245170192,"v":290920.1887632928,"t":1725987600}
+{"o":244.0245170192,"h":247.9606177882,"l":244.0245170192,"c":245.8767218986,"v":452325.159942274,"t":1725991200}
+{"o":245.8767218986,"h":246.2238317856,"l":244.0896197123,"c":245.606706516,"v":300495.3610257755,"t":1725994800}
+{"o":245.606706516,"h":247.3177079163,"l":243.8982153806,"c":243.8982153806,"v":226899.0797622633,"t":1725998400}
+{"o":243.8982153806,"h":244.5735513239,"l":242.9509690592,"c":243.3389070193,"v":212761.2550429197,"t":1726002000}
+{"o":243.3389070193,"h":244.6209247942,"l":242.8984598167,"c":244.3921121994,"v":183203.9706351627,"t":1726005600}
+{"o":244.3921121994,"h":244.6174616088,"l":243.3112500829,"c":243.7440201389,"v":127371.6546466446,"t":1726009200}
+{"o":243.7440201389,"h":244.2473662541,"l":242.866555908,"c":243.6209451841,"v":168429.4148273269,"t":1726012800}
+{"o":243.6209451841,"h":243.7325329251,"l":239.5748691786,"c":239.800493005,"v":350636.9981925945,"t":1726016400}
+{"o":239.800493005,"h":241.6153311927,"l":239.6771079511,"c":240.8006657023,"v":230395.3373639913,"t":1726020000}
+{"o":240.8006657023,"h":240.9927220529,"l":239.6114242593,"c":240.102491893,"v":183862.0234499697,"t":1726023600}
+{"o":240.102491893,"h":240.102491893,"l":236.4597414511,"c":237.6817706779,"v":253433.7510678228,"t":1726027200}
+{"o":237.6817706779,"h":237.7600097379,"l":235.6566066026,"c":236.0550695078,"v":198616.730863292,"t":1726030800}
+{"o":236.0550695078,"h":237.686004498,"l":235.580405205,"c":236.5838256313,"v":200653.4967744415,"t":1726034400}
+{"o":236.5838256313,"h":238.2082329333,"l":236.4059033492,"c":237.9871542612,"v":222606.6338980932,"t":1726038000}
+{"o":237.9871542612,"h":238.0058795309,"l":235.2918448054,"c":235.9858280074,"v":232699.851057678,"t":1726041600}
+{"o":235.9858280074,"h":236.8000845044,"l":235.6766839793,"c":236.3503947322,"v":176371.2395895969,"t":1726045200}
+{"o":236.3503947322,"h":236.3557006175,"l":232.2442448737,"c":235.3616510649,"v":212215.8923052072,"t":1726048800}
+{"o":235.3616510649,"h":237.5883824294,"l":235.3616510649,"c":237.0271003514,"v":198168.1580729503,"t":1726052400}
+{"o":237.0271003514,"h":238.4131449809,"l":234.9385415062,"c":237.2282192702,"v":437343.3913382379,"t":1726056000}
+{"o":237.2282192702,"h":239.6182989537,"l":232.3157232739,"c":232.9494992768,"v":469500.683231767,"t":1726059600}
+{"o":232.9494992768,"h":234.0877620251,"l":230.394902827,"c":233.3092817644,"v":418482.1629191647,"t":1726063200}
+{"o":233.3092817644,"h":238.1843237751,"l":232.3081256287,"c":236.0216378876,"v":420611.3106857092,"t":1726066800}
+{"o":236.0216378876,"h":238.3899507104,"l":235.8742835426,"c":237.5558060747,"v":369151.894232168,"t":1726070400}
+{"o":237.5558060747,"h":240.1932805278,"l":237.4115167831,"c":239.4855809679,"v":370802.8983885383,"t":1726074000}
+{"o":239.4855809679,"h":240.379892181,"l":236.5849697377,"c":238.0393459968,"v":348959.0978488189,"t":1726077600}
+{"o":238.0393459968,"h":239.2438928825,"l":236.9582815618,"c":238.8685727822,"v":259495.1670045564,"t":1726081200}
+{"o":238.8685727822,"h":239.5792460397,"l":238.1796069524,"c":238.650565892,"v":178478.2374739196,"t":1726084800}
+{"o":238.650565892,"h":239.2128451913,"l":237.5756413474,"c":238.2274241876,"v":195155.8767896203,"t":1726088400}
+{"o":238.2274241876,"h":238.6443582274,"l":237.8242129643,"c":238.5217352208,"v":142207.5669397383,"t":1726092000}
+{"o":238.5217352208,"h":239.0925539468,"l":237.9914321595,"c":238.3547381485,"v":136235.57556541,"t":1726095600}
+{"o":238.3547381485,"h":241.6404102844,"l":238.2376161691,"c":240.459647446,"v":279132.8217027213,"t":1726099200}
+{"o":240.459647446,"h":242.7404375161,"l":240.459647446,"c":242.5874377585,"v":199534.191630509,"t":1726102800}
+{"o":242.5874377585,"h":244.8282489705,"l":242.4048581261,"c":243.7389398273,"v":290602.9410845812,"t":1726106400}
+{"o":243.7389398273,"h":244.793373911,"l":243.1057897028,"c":244.1490069584,"v":218257.6450491501,"t":1726110000}
+{"o":244.1490069584,"h":245.2279069272,"l":243.1046830807,"c":243.4127058203,"v":172942.0614684772,"t":1726113600}
+{"o":243.4127058203,"h":243.8940054546,"l":242.0572427478,"c":242.8501061895,"v":188145.7738826401,"t":1726117200}
+{"o":242.8501061895,"h":245.5082585048,"l":241.7413718873,"c":242.2266953805,"v":140877.2275762291,"t":1726120800}
+{"o":242.2266953805,"h":243.3873885894,"l":241.9589306112,"c":242.8567929213,"v":190729.8539249298,"t":1726124400}
+{"o":242.8567929213,"h":243.6867587917,"l":242.5339128557,"c":242.8497312179,"v":199870.5235510459,"t":1726128000}
+{"o":242.8497312179,"h":243.0673546177,"l":241.8486325683,"c":241.9292302347,"v":149555.9811559028,"t":1726131600}
+{"o":241.9292302347,"h":242.6440544884,"l":241.5512625882,"c":241.7431011096,"v":155475.9989465339,"t":1726135200}
+{"o":241.7431011096,"h":243.0488448663,"l":241.5737514006,"c":242.5407273687,"v":183626.5663226683,"t":1726138800}
+{"o":242.5407273687,"h":243.3191282615,"l":241.2532708286,"c":241.4117180577,"v":217428.3968575495,"t":1726142400}
+{"o":241.4117180577,"h":243.1043338394,"l":241.0155255946,"c":242.0206963668,"v":244075.9338869908,"t":1726146000}
+{"o":242.0206963668,"h":246.217682454,"l":241.6522931691,"c":241.7481860635,"v":332624.2322912511,"t":1726149600}
+{"o":241.7481860635,"h":243.8584512878,"l":240.0767881334,"c":240.2761936554,"v":334927.3191461908,"t":1726153200}
+{"o":240.2761936554,"h":242.6526513581,"l":240.1910723033,"c":242.4481548785,"v":263569.7573722643,"t":1726156800}
+{"o":242.4481548785,"h":243.8181490057,"l":241.944861229,"c":243.5504544557,"v":263495.039782047,"t":1726160400}
+{"o":243.5504544557,"h":244.2408179999,"l":242.3216981689,"c":243.2111150174,"v":231969.3794504216,"t":1726164000}
+{"o":243.2111150174,"h":244.3213580354,"l":242.9691700834,"c":244.1750876232,"v":215255.3059054115,"t":1726167600}
+{"o":244.1750876232,"h":245.151445359,"l":243.0818411561,"c":244.4236679238,"v":341141.1693413353,"t":1726171200}
+{"o":244.4236679238,"h":245.4943173715,"l":243.3559291396,"c":243.8812054514,"v":233512.8173453693,"t":1726174800}
+{"o":243.8812054514,"h":246.5579728314,"l":243.801665002,"c":245.423819543,"v":181752.5441599523,"t":1726178400}
+{"o":245.423819543,"h":245.5764404365,"l":244.5576318406,"c":244.7938581379,"v":271277.4963686602,"t":1726182000}
+{"o":244.7938581379,"h":245.1239516012,"l":243.6836063723,"c":243.9032836045,"v":205942.5265550921,"t":1726185600}
+{"o":243.9032836045,"h":244.0692793782,"l":241.7903305245,"c":242.6564913834,"v":172261.0238767859,"t":1726189200}
+{"o":242.6564913834,"h":242.9653304829,"l":241.8034628892,"c":242.4195455175,"v":305031.6070637134,"t":1726192800}
+{"o":242.4195455175,"h":242.8736968348,"l":226.0439884714,"c":226.1347067981,"v":216988.1385362249,"t":1726196400}
+{"o":226.1347067981,"h":226.7747253391,"l":225.6660310171,"c":225.9451996699,"v":135614.1314733503,"t":1726200000}
+{"o":225.9451996699,"h":226.8740069848,"l":225.8967708843,"c":226.6889149597,"v":121364.8982238639,"t":1726203600}
+{"o":226.6889149597,"h":226.6949076894,"l":225.0714524988,"c":225.0714524988,"v":108662.4907696084,"t":1726207200}
+{"o":225.0714524988,"h":226.4950629152,"l":225.0069076427,"c":226.3769662996,"v":166688.6325360663,"t":1726210800}
+{"o":226.3769662996,"h":226.5773229831,"l":225.1277154981,"c":225.2326765613,"v":134731.6784194162,"t":1726214400}
+{"o":225.2326765613,"h":226.1158692641,"l":224.7905346132,"c":224.8343071931,"v":117495.2072185087,"t":1726218000}
+{"o":224.8343071931,"h":226.0283556327,"l":224.0553402685,"c":225.6647858984,"v":186158.8024173953,"t":1726221600}
+{"o":225.6647858984,"h":225.6946663225,"l":221.5660485616,"c":221.6605474283,"v":238407.4290762743,"t":1726225200}
+{"o":221.6605474283,"h":222.1126369731,"l":208.2137272633,"c":221.0925316898,"v":306002.3815916363,"t":1726228800}
+{"o":221.0925316898,"h":221.7716911433,"l":220.042949259,"c":221.5025124558,"v":253606.9941584246,"t":1726232400}
+{"o":221.5025124558,"h":223.5354644318,"l":220.4498673577,"c":223.5009874283,"v":317845.0742200256,"t":1726236000}
+{"o":223.5009874283,"h":229.2983261785,"l":223.3036474028,"c":228.1211858423,"v":497271.2868932154,"t":1726239600}
+{"o":228.1211858423,"h":230.241672841,"l":227.0412176763,"c":227.8640275179,"v":412954.3567465808,"t":1726243200}
+{"o":227.8640275179,"h":229.9785482177,"l":227.7952705747,"c":229.0823144276,"v":431680.7859865758,"t":1726246800}
+{"o":229.0823144276,"h":230.8141563463,"l":228.3958710503,"c":230.0312560016,"v":363961.6510879403,"t":1726250400}
+{"o":230.0312560016,"h":230.9302680887,"l":229.7072461729,"c":230.5730565611,"v":249605.4223254656,"t":1726254000}
+{"o":230.5730565611,"h":231.9342645642,"l":230.3885874883,"c":230.853499806,"v":238742.1986372287,"t":1726257600}
+{"o":230.853499806,"h":233.2699143747,"l":229.7229189385,"c":231.9591268805,"v":289445.4708698008,"t":1726261200}
+{"o":231.9591268805,"h":233.7193528222,"l":231.9591268805,"c":232.91964963,"v":219574.6004400766,"t":1726264800}
+{"o":232.91964963,"h":233.0783148766,"l":231.2447166802,"c":232.3350680427,"v":159863.1418179718,"t":1726268400}
+{"o":232.3350680427,"h":232.939245724,"l":231.4558034354,"c":231.5809323243,"v":167058.9142810543,"t":1726272000}
+{"o":231.5809323243,"h":233.2938571028,"l":231.5181513365,"c":232.6441990599,"v":167756.0247486947,"t":1726275600}
+{"o":232.6441990599,"h":233.3526788214,"l":232.100158791,"c":232.1571265518,"v":153504.2777177598,"t":1726279200}
+{"o":232.1571265518,"h":234.9989469333,"l":231.9544025979,"c":232.8631484582,"v":258734.6243218334,"t":1726282800}
+{"o":232.8631484582,"h":233.0580250023,"l":232.1772326719,"c":232.1939910585,"v":198826.8153864821,"t":1726286400}
+{"o":232.1939910585,"h":232.6261855822,"l":223.4078676244,"c":223.5229948542,"v":126791.1123483359,"t":1726290000}
+{"o":223.5229948542,"h":247.2826657647,"l":222.6166494162,"c":246.6142358555,"v":210204.687566551,"t":1726293600}
+{"o":246.6142358555,"h":246.7442469495,"l":245.6933812083,"c":245.8275517291,"v":156725.4208668536,"t":1726297200}
+{"o":245.8275517291,"h":246.0333412434,"l":244.3303550699,"c":244.9695191433,"v":157860.105580588,"t":1726300800}
+{"o":244.9695191433,"h":245.8636438177,"l":244.7211120624,"c":245.8617238535,"v":193650.3655466883,"t":1726304400}
+{"o":245.8617238535,"h":247.0804313332,"l":244.6461761109,"c":246.3821668341,"v":126873.159541982,"t":1726308000}
+{"o":246.3821668341,"h":246.3949295471,"l":245.2017012341,"c":245.8810379211,"v":154917.2888450786,"t":1726311600}
+{"o":245.8810379211,"h":246.7865696684,"l":245.39087479,"c":246.291443149,"v":156860.8645062686,"t":1726315200}
+{"o":246.291443149,"h":246.6204193471,"l":245.5079577511,"c":246.4854019351,"v":133745.8841003228,"t":1726318800}
+{"o":246.4854019351,"h":248.2136912617,"l":245.932318848,"c":247.7374806774,"v":205354.3332920098,"t":1726322400}
+{"o":247.7374806774,"h":247.8321075859,"l":246.2881198746,"c":246.8210030502,"v":138816.3714849187,"t":1726326000}
+{"o":246.8210030502,"h":247.7541598053,"l":246.5200663484,"c":246.8994348365,"v":158433.7502446096,"t":1726329600}
+{"o":246.8994348365,"h":246.8994348365,"l":245.9018174033,"c":246.0539456031,"v":135780.8304739521,"t":1726333200}
+{"o":246.0539456031,"h":246.3100660178,"l":243.7494202042,"c":246.0324330693,"v":281069.8845752418,"t":1726336800}
+{"o":246.0324330693,"h":246.0602295648,"l":245.2066316154,"c":245.346895464,"v":157849.9677602375,"t":1726340400}
+{"o":245.346895464,"h":246.6422754238,"l":245.3431576812,"c":246.1299581369,"v":140244.2159986218,"t":1726344000}
+{"o":246.1299581369,"h":246.668859636,"l":245.8827624151,"c":246.1201513847,"v":123887.6939127582,"t":1726347600}
+{"o":246.1201513847,"h":246.752623244,"l":245.726859827,"c":246.4145140439,"v":118570.4267101809,"t":1726351200}
+{"o":246.4145140439,"h":246.766579592,"l":246.0669051265,"c":246.4487464833,"v":91117.0877350486,"t":1726354800}
+{"o":246.4487464833,"h":247.5079243606,"l":246.1952735859,"c":247.023869348,"v":120429.7383535318,"t":1726358400}
+{"o":247.023869348,"h":247.7412334277,"l":246.5540153684,"c":247.6334476849,"v":114895.25992305,"t":1726362000}
+{"o":247.6334476849,"h":247.8255324173,"l":246.8217543894,"c":247.4482731469,"v":106082.2899555712,"t":1726365600}
+{"o":247.4482731469,"h":247.6460414214,"l":246.8743447612,"c":246.8998658393,"v":179818.6978585089,"t":1726369200}
+{"o":246.8998658393,"h":247.1859195799,"l":245.9831098907,"c":246.1326586515,"v":177886.8360099096,"t":1726372800}
+{"o":246.1326586515,"h":246.7342463791,"l":245.7653492198,"c":246.3075355535,"v":119520.3512123508,"t":1726376400}
+{"o":246.3075355535,"h":246.9651848852,"l":246.2971861097,"c":246.9155059962,"v":115085.7144038277,"t":1726380000}
+{"o":246.9155059962,"h":246.9213937449,"l":245.9765294508,"c":246.3920162359,"v":129028.8347209313,"t":1726383600}
+{"o":246.3920162359,"h":246.441641452,"l":245.3984065252,"c":245.6872507394,"v":120380.1654577664,"t":1726387200}
+{"o":245.6872507394,"h":245.8599945154,"l":244.9424637279,"c":245.1463569706,"v":107395.5927527637,"t":1726390800}
+{"o":245.1463569706,"h":245.3196721119,"l":244.1128542641,"c":244.293641186,"v":127552.0661264978,"t":1726394400}
+{"o":244.293641186,"h":244.293641186,"l":242.8807774349,"c":243.6545561981,"v":129296.5078984824,"t":1726398000}
+{"o":243.6545561981,"h":244.212875658,"l":242.7005876344,"c":244.2010825619,"v":139812.4945283573,"t":1726401600}
+{"o":244.2010825619,"h":245.0672373801,"l":243.4728461345,"c":243.9078672567,"v":185078.7544837756,"t":1726405200}
+{"o":243.9078672567,"h":244.3085286595,"l":241.8860496076,"c":243.9150412621,"v":201543.9039750882,"t":1726408800}
+{"o":243.9150412621,"h":244.287948697,"l":243.1056651533,"c":243.8315973428,"v":181680.0890867099,"t":1726412400}
+{"o":243.8315973428,"h":244.0261990904,"l":240.2823059344,"c":240.4761551661,"v":194749.6460990772,"t":1726416000}
+{"o":240.4761551661,"h":241.0396312177,"l":238.8130358394,"c":239.685808696,"v":245861.3701418894,"t":1726419600}
+{"o":239.685808696,"h":241.4621867278,"l":239.3953477759,"c":240.1752874409,"v":238923.0353319829,"t":1726423200}
+{"o":240.1752874409,"h":241.0800985784,"l":239.6846726281,"c":239.7343672682,"v":159267.2445005095,"t":1726426800}
+{"o":239.7343672682,"h":239.8661569264,"l":238.5772617453,"c":239.1987602639,"v":173305.9597272024,"t":1726430400}
+{"o":239.1987602639,"h":239.2135751998,"l":234.6171322594,"c":237.3124001329,"v":235851.7220119238,"t":1726434000}
+{"o":237.3124001329,"h":237.3743245352,"l":235.6795276538,"c":236.9125021612,"v":263279.4607485381,"t":1726437600}
+{"o":236.9125021612,"h":237.7153083406,"l":234.2777844861,"c":236.0123978914,"v":358380.4886476855,"t":1726441200}
+{"o":236.0123978914,"h":236.7825679718,"l":235.1018128045,"c":235.5145267194,"v":250328.2300135151,"t":1726444800}
+{"o":235.5145267194,"h":235.5145267194,"l":233.1061905647,"c":233.8321716982,"v":263242.5573614484,"t":1726448400}
+{"o":233.8321716982,"h":234.4068388672,"l":232.1732415872,"c":232.8800139596,"v":246638.9255781804,"t":1726452000}
+{"o":232.8800139596,"h":234.7797780712,"l":232.7277409418,"c":234.6787306961,"v":173870.374296064,"t":1726455600}
+{"o":234.6787306961,"h":235.3366857165,"l":234.4791383153,"c":234.671050769,"v":167028.2434551456,"t":1726459200}
+{"o":234.671050769,"h":235.9491759814,"l":234.5659365767,"c":235.8274186157,"v":120692.9498848935,"t":1726462800}
+{"o":235.8274186157,"h":236.2527081645,"l":234.2320328018,"c":234.5868900969,"v":164128.1711495065,"t":1726466400}
+{"o":234.5868900969,"h":235.9921009724,"l":234.3812222031,"c":235.7189365467,"v":160828.2365007734,"t":1726470000}
+{"o":235.7189365467,"h":237.7867608137,"l":235.4542419962,"c":236.6154125989,"v":210503.340531968,"t":1726473600}
+{"o":236.6154125989,"h":237.6356158146,"l":235.0134577972,"c":235.0294828011,"v":193292.6003813595,"t":1726477200}
+{"o":235.0294828011,"h":237.6041785162,"l":234.6845892276,"c":237.0876047423,"v":206455.1446307283,"t":1726480800}
+{"o":237.0876047423,"h":237.4851681563,"l":236.5636475021,"c":236.8646920214,"v":153202.5868734833,"t":1726484400}
+{"o":236.8646920214,"h":237.6495826376,"l":236.1434299808,"c":236.4918705057,"v":199565.8349054621,"t":1726488000}
+{"o":236.4918705057,"h":237.4971561613,"l":235.5263877565,"c":237.336163048,"v":261177.7853359559,"t":1726491600}
+{"o":237.336163048,"h":237.7123708757,"l":233.4332344072,"c":234.2109465692,"v":342762.04087725,"t":1726495200}
+{"o":234.2109465692,"h":237.0012878851,"l":233.5889082139,"c":236.0904058179,"v":272257.7096796842,"t":1726498800}
+{"o":236.0904058179,"h":236.5486888498,"l":234.2881386895,"c":234.3012232753,"v":226695.5116590723,"t":1726502400}
+{"o":234.3012232753,"h":236.6701569948,"l":231.5656806746,"c":236.1318576082,"v":398777.359540655,"t":1726506000}
+{"o":236.1318576082,"h":236.2965722698,"l":233.4555253751,"c":234.4290016968,"v":213642.3776397597,"t":1726509600}
+{"o":234.4290016968,"h":235.855935609,"l":233.8673418847,"c":235.4793463801,"v":197558.0281360758,"t":1726513200}
+{"o":235.4793463801,"h":236.3227926362,"l":233.6509486801,"c":233.6509486801,"v":189648.1790076921,"t":1726516800}
+{"o":233.6509486801,"h":236.1320732304,"l":233.4015829522,"c":236.1320732304,"v":181240.0605444126,"t":1726520400}
+{"o":236.1320732304,"h":236.1783960341,"l":234.2732464656,"c":234.6434414631,"v":130640.0107419986,"t":1726524000}
+{"o":234.6434414631,"h":237.0348991827,"l":234.6434414631,"c":236.1988340196,"v":143205.1496871476,"t":1726527600}
+{"o":236.1988340196,"h":237.0233118809,"l":234.7525325033,"c":234.8342673359,"v":171874.2407408855,"t":1726531200}
+{"o":234.8342673359,"h":235.655222007,"l":234.0940660175,"c":234.4488006193,"v":176024.2505118261,"t":1726534800}
+{"o":234.4488006193,"h":236.1913949438,"l":233.8520119763,"c":234.9452567816,"v":211914.508280452,"t":1726538400}
+{"o":234.9452567816,"h":236.1005292848,"l":234.7785255138,"c":235.5376292558,"v":136529.0188325139,"t":1726542000}
+{"o":235.5376292558,"h":236.1886303288,"l":234.8093939705,"c":235.8496196713,"v":117626.9156377493,"t":1726545600}
+{"o":235.8496196713,"h":238.6212863996,"l":235.8167110907,"c":238.1219398446,"v":168165.3408579489,"t":1726549200}
+{"o":238.1219398446,"h":238.3282815132,"l":237.0197922237,"c":237.0996133716,"v":170387.1225181049,"t":1726552800}
+{"o":237.0996133716,"h":237.8664871271,"l":236.8726319326,"c":237.5422801848,"v":178300.1584873454,"t":1726556400}
+{"o":237.5422801848,"h":238.5600968389,"l":237.5422801848,"c":237.9173750014,"v":148708.7373733557,"t":1726560000}
+{"o":237.9173750014,"h":238.5374315779,"l":236.6292359777,"c":238.0236147802,"v":172136.5607817299,"t":1726563600}
+{"o":238.0236147802,"h":239.5110612889,"l":237.5769782554,"c":238.4341588592,"v":194385.8190794266,"t":1726567200}
+{"o":238.4341588592,"h":239.0988668666,"l":236.7790869553,"c":236.8985901337,"v":182562.1202249324,"t":1726570800}
+{"o":236.8985901337,"h":237.9890728795,"l":236.1532502175,"c":237.7675744498,"v":200104.7534031752,"t":1726574400}
+{"o":237.7675744498,"h":238.6776686414,"l":235.2205193235,"c":235.9873912494,"v":259591.0241771087,"t":1726578000}
+{"o":235.9873912494,"h":242.66110481,"l":235.4840141943,"c":240.1997796571,"v":533496.8475926628,"t":1726581600}
+{"o":240.1997796571,"h":245.086013767,"l":240.1090340265,"c":242.2441944659,"v":403459.2337985967,"t":1726585200}
+{"o":242.2441944659,"h":242.7704890685,"l":237.6195728971,"c":238.2035958114,"v":396492.5567521174,"t":1726588800}
+{"o":238.2035958114,"h":240.5194230242,"l":237.8089564372,"c":239.5716484991,"v":274097.504193137,"t":1726592400}
+{"o":239.5716484991,"h":240.132958854,"l":237.5042397451,"c":238.3756350406,"v":220867.0654095718,"t":1726596000}
+{"o":238.3756350406,"h":238.9634352297,"l":235.6400945812,"c":237.8477844922,"v":262626.5499834783,"t":1726599600}
+{"o":237.8477844922,"h":238.6764947785,"l":237.0960587637,"c":237.4354498955,"v":235274.754596961,"t":1726603200}
+{"o":237.4354498955,"h":238.8144906187,"l":237.4142301591,"c":238.434642453,"v":176031.7632991266,"t":1726606800}
+{"o":238.434642453,"h":238.434642453,"l":236.923945618,"c":236.9904796756,"v":172363.1512523709,"t":1726610400}
+{"o":236.9904796756,"h":236.9904796756,"l":236.0251797026,"c":236.6917627581,"v":153981.0640129454,"t":1726614000}
+{"o":236.6917627581,"h":236.8345799288,"l":234.3282388778,"c":236.2462292799,"v":199114.3924569913,"t":1726617600}
+{"o":236.2462292799,"h":236.8069373663,"l":235.124470678,"c":235.5609790111,"v":182273.8558090432,"t":1726621200}
+{"o":235.5609790111,"h":236.9563057678,"l":235.3008374551,"c":236.9563057678,"v":156953.7797863383,"t":1726624800}
+{"o":236.9563057678,"h":237.7858958985,"l":236.8381213386,"c":236.9122273805,"v":198515.4870375804,"t":1726628400}
+{"o":236.9122273805,"h":237.2066031726,"l":234.9941503814,"c":235.885923463,"v":188683.45898218,"t":1726632000}
+{"o":235.885923463,"h":236.0127546141,"l":235.0108086083,"c":235.7011460908,"v":132508.1143815232,"t":1726635600}
+{"o":235.7011460908,"h":236.3770219703,"l":233.885142928,"c":236.17143233,"v":432249.5560864453,"t":1726639200}
+{"o":236.17143233,"h":236.6577139547,"l":235.9482094808,"c":236.2923715773,"v":219916.6379055518,"t":1726642800}
+{"o":236.2923715773,"h":236.298981434,"l":234.976279331,"c":235.2259513646,"v":162009.8183089346,"t":1726646400}
+{"o":235.2259513646,"h":235.375591955,"l":232.2709557453,"c":232.4626322283,"v":215417.1549786046,"t":1726650000}
+{"o":232.4626322283,"h":233.1257657986,"l":230.4203242382,"c":232.8354882597,"v":245898.0244750025,"t":1726653600}
+{"o":232.8354882597,"h":233.6762795214,"l":232.2825157001,"c":232.83060212,"v":156527.1711323459,"t":1726657200}
+{"o":232.83060212,"h":233.9769552915,"l":231.6913671572,"c":233.7728985899,"v":169218.1328662102,"t":1726660800}
+{"o":233.7728985899,"h":234.4856795981,"l":230.6756757696,"c":231.5107543805,"v":232157.5485407336,"t":1726664400}
+{"o":231.5107543805,"h":231.941543606,"l":229.8935229258,"c":230.2373661564,"v":256174.856608539,"t":1726668000}
+{"o":230.2373661564,"h":231.1758968554,"l":228.6560199759,"c":229.7102563888,"v":295017.3605263049,"t":1726671600}
+{"o":229.7102563888,"h":232.1163243333,"l":228.9147698043,"c":231.7877913102,"v":251788.6877377928,"t":1726675200}
+{"o":231.7877913102,"h":233.4371450683,"l":230.0238919009,"c":232.4948576332,"v":247171.4682963306,"t":1726678800}
+{"o":232.4948576332,"h":239.3930707696,"l":232.0241742232,"c":236.3710724977,"v":993510.9764993534,"t":1726682400}
+{"o":236.3710724977,"h":236.3710724977,"l":232.0601200698,"c":232.8537720241,"v":535892.0569924222,"t":1726686000}
+{"o":232.8537720241,"h":235.5148825734,"l":231.1742269395,"c":235.3243692021,"v":256481.159444409,"t":1726689600}
+{"o":235.3243692021,"h":236.9230488596,"l":234.718057863,"c":236.0422723506,"v":232783.7605334833,"t":1726693200}
+{"o":236.0422723506,"h":236.9551738132,"l":235.2582304034,"c":236.4404899614,"v":201442.2670821541,"t":1726696800}
+{"o":236.4404899614,"h":241.8736085712,"l":236.4404899614,"c":241.62769885,"v":345527.1565681928,"t":1726700400}
+{"o":241.62769885,"h":245.5328278149,"l":241.5759045652,"c":244.2032526727,"v":548462.5987034597,"t":1726704000}
+{"o":244.2032526727,"h":244.8301154316,"l":242.4360645275,"c":243.7762858562,"v":323216.0302961641,"t":1726707600}
+{"o":243.7762858562,"h":247.0810842009,"l":242.9515603107,"c":246.7955331756,"v":278775.09025552,"t":1726711200}
+{"o":246.7955331756,"h":249.482425225,"l":246.7927381691,"c":248.3724858719,"v":311620.2038055358,"t":1726714800}
+{"o":248.3724858719,"h":250.3269632318,"l":247.864675412,"c":249.9366210278,"v":239445.4341559461,"t":1726718400}
+{"o":249.9366210278,"h":250.5832933148,"l":248.694976082,"c":248.9751938211,"v":232125.0225249619,"t":1726722000}
+{"o":248.9751938211,"h":251.2129542048,"l":247.5795299041,"c":249.1711930752,"v":310408.8262425197,"t":1726725600}
+{"o":249.1711930752,"h":250.0361627456,"l":248.5693484441,"c":249.2798990897,"v":275019.5575998524,"t":1726729200}
+{"o":249.2798990897,"h":250.2109282844,"l":248.9878392008,"c":249.0423268589,"v":254643.6004329732,"t":1726732800}
+{"o":249.0423268589,"h":250.4309230091,"l":248.744248288,"c":249.4871061885,"v":259666.2577653449,"t":1726736400}
+{"o":249.4871061885,"h":250.9353423823,"l":249.1265903252,"c":249.3598492947,"v":283366.4305906915,"t":1726740000}
+{"o":249.3598492947,"h":251.2768782961,"l":249.2520525276,"c":250.9821733972,"v":296504.5081963822,"t":1726743600}
+{"o":250.9821733972,"h":253.5113469813,"l":250.3439740238,"c":252.9543302763,"v":496591.2926453676,"t":1726747200}
+{"o":252.9543302763,"h":255.0406384099,"l":252.0670190889,"c":252.7794239157,"v":384029.2703477412,"t":1726750800}
+{"o":252.7794239157,"h":255.411083179,"l":252.7306613164,"c":253.582291299,"v":388409.0319423664,"t":1726754400}
+{"o":253.582291299,"h":257.3764900446,"l":253.1986842993,"c":257.2826098227,"v":334530.0560778732,"t":1726758000}
+{"o":257.2826098227,"h":259.8235260655,"l":256.3932129869,"c":257.8400631946,"v":400744.8295770093,"t":1726761600}
+{"o":257.8400631946,"h":258.7661958293,"l":256.5428587217,"c":257.5818064719,"v":290006.9059075207,"t":1726765200}
+{"o":257.5818064719,"h":259.4032299166,"l":257.4841543094,"c":258.5421887917,"v":287715.716358386,"t":1726768800}
+{"o":258.5421887917,"h":259.1549907433,"l":257.2558537494,"c":257.3603548145,"v":247078.6545042784,"t":1726772400}
+{"o":257.3603548145,"h":258.7811444939,"l":257.1312729402,"c":258.5013920746,"v":218542.6962845103,"t":1726776000}
+{"o":258.5013920746,"h":258.625949881,"l":254.8952482406,"c":255.0364593449,"v":218973.8373564253,"t":1726779600}
+{"o":255.0364593449,"h":256.9682378811,"l":253.8915465456,"c":256.2615627093,"v":256071.7755424831,"t":1726783200}
+{"o":256.2615627093,"h":257.2606512672,"l":255.7446364195,"c":257.0046487349,"v":236375.5192392594,"t":1726786800}
+{"o":257.0046487349,"h":258.1481977595,"l":254.9767972261,"c":255.1239613552,"v":267174.7953040479,"t":1726790400}
+{"o":255.1239613552,"h":256.5291794664,"l":253.9913426684,"c":255.8085379264,"v":225974.2590435936,"t":1726794000}
+{"o":255.8085379264,"h":256.4911960385,"l":254.1015288099,"c":256.3773153312,"v":197149.8609919136,"t":1726797600}
+{"o":256.3773153312,"h":260.2975267938,"l":256.1478102391,"c":260.2975267938,"v":255247.502098117,"t":1726801200}
+{"o":260.2975267938,"h":267.7611886013,"l":259.9504802442,"c":266.6094560401,"v":534472.2159187,"t":1726804800}
+{"o":266.6094560401,"h":269.9646433914,"l":265.0585816947,"c":266.9883771777,"v":359048.1288982479,"t":1726808400}
+{"o":266.9883771777,"h":274.2272671125,"l":265.5887666593,"c":272.4886905515,"v":408759.0274285384,"t":1726812000}
+{"o":272.4886905515,"h":272.6280660785,"l":269.0703581943,"c":271.7320917525,"v":366784.6640161547,"t":1726815600}
+{"o":271.7320917525,"h":274.1487077896,"l":269.7591854791,"c":271.3263806934,"v":579761.0398800228,"t":1726819200}
+{"o":271.3263806934,"h":273.1247812774,"l":270.8213749876,"c":271.6854437597,"v":238573.141606812,"t":1726822800}
+{"o":271.6854437597,"h":273.1504224241,"l":270.2710799996,"c":272.7396815266,"v":248161.074281353,"t":1726826400}
+{"o":272.7396815266,"h":272.8765230544,"l":270.0040240324,"c":270.8909683513,"v":278571.1957013346,"t":1726830000}
+{"o":270.8909683513,"h":271.9711556555,"l":269.3493772295,"c":270.652876053,"v":256980.4353673847,"t":1726833600}
+{"o":270.652876053,"h":270.9938894286,"l":263.8337438461,"c":264.9176648305,"v":425973.1703595301,"t":1726837200}
+{"o":264.9176648305,"h":268.5605059822,"l":262.4377738118,"c":265.9298771988,"v":418557.722809366,"t":1726840800}
+{"o":265.9298771988,"h":267.6094234313,"l":264.0124990336,"c":266.0185910428,"v":302645.5952811617,"t":1726844400}
+{"o":266.0185910428,"h":267.2066087451,"l":264.5106580098,"c":265.669400269,"v":263385.5062028056,"t":1726848000}
+{"o":265.669400269,"h":266.2423487657,"l":262.1661125183,"c":262.4114430793,"v":313608.6139185239,"t":1726851600}
+{"o":262.4114430793,"h":263.3736533574,"l":260.4899938192,"c":263.0623016629,"v":280603.1646580089,"t":1726855200}
+{"o":263.0623016629,"h":265.0948527786,"l":262.5545060088,"c":263.8442476537,"v":216469.533558083,"t":1726858800}
+{"o":263.8442476537,"h":264.984377425,"l":263.3150048553,"c":263.8188363944,"v":176212.9270634223,"t":1726862400}
+{"o":263.8188363944,"h":267.0455143813,"l":263.7436540106,"c":264.9218460967,"v":232677.7401503889,"t":1726866000}
+{"o":264.9218460967,"h":265.8640267101,"l":264.2005920596,"c":264.7751536163,"v":159089.4673334328,"t":1726869600}
+{"o":264.7751536163,"h":264.7933031234,"l":263.1667253781,"c":263.7896113042,"v":180767.9549046926,"t":1726873200}
+{"o":263.7896113042,"h":266.2759869913,"l":261.8697350437,"c":264.7040312682,"v":286994.9944794967,"t":1726876800}
+{"o":264.7040312682,"h":265.1776297372,"l":261.4038335596,"c":261.5985038166,"v":228545.2161299629,"t":1726880400}
+{"o":261.5985038166,"h":262.493166954,"l":260.8161358845,"c":261.9101762889,"v":204232.3213535952,"t":1726884000}
+{"o":261.9101762889,"h":263.7746823681,"l":261.5520328661,"c":262.7633917546,"v":187484.9573814929,"t":1726887600}
+{"o":262.7633917546,"h":263.0481612827,"l":260.2186181727,"c":261.4785489215,"v":208809.7696662037,"t":1726891200}
+{"o":261.4785489215,"h":262.7943195372,"l":261.1475810623,"c":262.6316058331,"v":213292.5454453903,"t":1726894800}
+{"o":262.6316058331,"h":264.846411908,"l":262.1815557475,"c":264.2646298034,"v":162883.6874240669,"t":1726898400}
+{"o":264.2646298034,"h":265.8582739854,"l":263.9364076732,"c":265.2401743179,"v":156672.1965623419,"t":1726902000}
+{"o":265.2401743179,"h":266.2294303885,"l":264.3872938843,"c":264.6815797773,"v":141522.2828707052,"t":1726905600}
+{"o":264.6815797773,"h":265.8027812994,"l":264.4982664632,"c":265.3395711848,"v":151862.3619085297,"t":1726909200}
+{"o":265.3395711848,"h":265.4592568877,"l":263.4906233243,"c":264.2327461196,"v":140531.9146534171,"t":1726912800}
+{"o":264.2327461196,"h":265.0968746189,"l":264.0140125926,"c":264.8444877277,"v":147581.129496637,"t":1726916400}
+{"o":264.8444877277,"h":265.3731871121,"l":264.0085161188,"c":265.3361252314,"v":124117.1880499788,"t":1726920000}
+{"o":265.3361252314,"h":267.4385707218,"l":264.5031710638,"c":267.2157375905,"v":168734.6176184473,"t":1726923600}
+{"o":267.2157375905,"h":268.8724131171,"l":266.7678003031,"c":268.1787829362,"v":222932.3178818364,"t":1726927200}
+{"o":268.1787829362,"h":268.2965615851,"l":265.3311007322,"c":265.7146817788,"v":213691.679556611,"t":1726930800}
+{"o":265.7146817788,"h":266.6288574569,"l":264.9245356395,"c":266.0818231293,"v":303460.7054913969,"t":1726934400}
+{"o":266.0818231293,"h":267.2448245261,"l":265.5085869516,"c":266.5648140751,"v":204255.1743302244,"t":1726938000}
+{"o":266.5648140751,"h":267.7538888656,"l":265.8862951438,"c":265.9149039439,"v":182793.0825534731,"t":1726941600}
+{"o":265.9149039439,"h":266.6190446144,"l":265.0084768733,"c":265.1753512797,"v":267970.8137848764,"t":1726945200}
+{"o":265.1753512797,"h":266.0591663655,"l":264.9717755105,"c":265.6017469341,"v":159827.3886706595,"t":1726948800}
+{"o":265.6017469341,"h":266.6378763891,"l":265.2302994667,"c":266.0245043884,"v":151622.3506345803,"t":1726952400}
+{"o":266.0245043884,"h":267.3551452954,"l":265.9695190351,"c":267.3551452954,"v":129999.6276699187,"t":1726956000}
+{"o":267.3551452954,"h":269.6296345173,"l":266.8037227966,"c":268.8313898355,"v":170434.7524506552,"t":1726959600}
+{"o":268.8313898355,"h":269.7914502545,"l":266.6155712665,"c":267.9916270568,"v":196936.7710134303,"t":1726963200}
+{"o":267.9916270568,"h":268.0391685422,"l":265.7838830382,"c":266.0971342284,"v":149641.6209865331,"t":1726966800}
+{"o":266.0971342284,"h":266.4659715558,"l":264.70571711,"c":265.6896873793,"v":226767.0222896033,"t":1726970400}
+{"o":265.6896873793,"h":266.8202123415,"l":265.3522415715,"c":266.5383762453,"v":149503.7688198484,"t":1726974000}
+{"o":266.5383762453,"h":268.1239416546,"l":266.355234174,"c":267.1797547519,"v":154513.5870767329,"t":1726977600}
+{"o":267.1797547519,"h":267.2818388418,"l":264.7865943452,"c":264.8954901547,"v":157522.3047636373,"t":1726981200}
+{"o":264.8954901547,"h":265.5783801298,"l":263.4052184038,"c":263.6814794699,"v":138076.9036440523,"t":1726984800}
+{"o":263.6814794699,"h":264.8473569406,"l":263.4683990133,"c":264.8473569406,"v":117024.1598243802,"t":1726988400}
+{"o":264.8473569406,"h":265.5811182276,"l":264.3220638452,"c":265.0195835441,"v":145264.5691577633,"t":1726992000}
+{"o":265.0195835441,"h":265.1352618704,"l":260.8747481126,"c":260.9104975304,"v":219188.5499591023,"t":1726995600}
+{"o":260.9104975304,"h":261.9125843534,"l":259.6162700019,"c":260.9966964302,"v":162343.667043581,"t":1726999200}
+{"o":260.9966964302,"h":261.1876260541,"l":259.3272046767,"c":260.6422925338,"v":167396.3010342932,"t":1727002800}
+{"o":260.6422925338,"h":261.2245248533,"l":259.8861087058,"c":260.5417809814,"v":148256.9976332527,"t":1727006400}
+{"o":260.5417809814,"h":260.8665413845,"l":257.8719540641,"c":258.5255685237,"v":180627.1869954279,"t":1727010000}
+{"o":258.5255685237,"h":259.3172366985,"l":256.6362035,"c":257.9076937139,"v":216768.4120656363,"t":1727013600}
+{"o":257.9076937139,"h":258.8244683594,"l":257.39990397,"c":257.5480545822,"v":189659.4523588106,"t":1727017200}
+{"o":257.5480545822,"h":258.838853887,"l":256.2317688749,"c":258.3039227067,"v":188028.8172013552,"t":1727020800}
+{"o":258.3039227067,"h":261.6639549207,"l":258.2554666286,"c":260.9765279389,"v":217258.0713883371,"t":1727024400}
+{"o":260.9765279389,"h":261.0222916257,"l":258.6677651447,"c":259.3672390386,"v":170469.5590933667,"t":1727028000}
+{"o":259.3672390386,"h":260.6823610901,"l":257.8246403241,"c":260.2687209451,"v":173099.7438767911,"t":1727031600}
+{"o":260.2687209451,"h":261.2868216778,"l":259.5610084087,"c":259.8153006273,"v":203193.3004005073,"t":1727035200}
+{"o":259.8153006273,"h":260.8648324805,"l":255.0766007866,"c":255.3235081327,"v":227774.7137578554,"t":1727038800}
+{"o":255.3235081327,"h":262.2323048852,"l":254.0008979306,"c":261.7913632316,"v":443604.2067142695,"t":1727042400}
+{"o":261.7913632316,"h":262.2227001408,"l":259.462288349,"c":260.2434941799,"v":249720.7093634137,"t":1727046000}
+{"o":260.2434941799,"h":263.5366956413,"l":255.7852944965,"c":261.8936616333,"v":363786.5718500181,"t":1727049600}
+{"o":261.8936616333,"h":265.4037870807,"l":261.5967521191,"c":263.9268352643,"v":366701.9558842335,"t":1727053200}
+{"o":263.9268352643,"h":264.462024537,"l":262.4203023326,"c":263.9432148716,"v":229042.3209343755,"t":1727056800}
+{"o":263.9432148716,"h":269.1131255005,"l":263.7593478621,"c":265.8974488865,"v":361694.4066299315,"t":1727060400}
+{"o":265.8974488865,"h":266.6706658701,"l":263.6706989747,"c":264.5228602534,"v":225971.4686133938,"t":1727064000}
+{"o":264.5228602534,"h":264.7742056487,"l":262.7011155209,"c":263.8958970325,"v":207053.6791386901,"t":1727067600}
+{"o":263.8958970325,"h":265.0638766754,"l":263.4544809786,"c":264.3925821624,"v":189849.4968465608,"t":1727071200}
+{"o":264.3925821624,"h":264.6051965931,"l":261.1363788939,"c":261.8018419468,"v":260619.9883283095,"t":1727074800}
+{"o":261.8018419468,"h":261.9960024652,"l":258.0324862979,"c":258.5098504159,"v":306850.0567207352,"t":1727078400}
+{"o":258.5098504159,"h":260.9402042583,"l":258.3517070583,"c":260.444462713,"v":289260.9325213977,"t":1727082000}
+{"o":260.444462713,"h":260.6043876585,"l":258.1309723865,"c":258.9128672813,"v":257752.2198295562,"t":1727085600}
+{"o":258.9128672813,"h":259.1385843632,"l":257.434726413,"c":258.3009496806,"v":230592.9579009931,"t":1727089200}
+{"o":258.3009496806,"h":258.454861435,"l":256.5360317512,"c":257.4829299767,"v":247902.5509685866,"t":1727092800}
+{"o":257.4829299767,"h":258.7053969181,"l":256.5327159643,"c":257.4241266553,"v":322163.4182061571,"t":1727096400}
+{"o":257.4241266553,"h":261.6272164455,"l":256.9539665684,"c":258.6346920208,"v":433467.0809309945,"t":1727100000}
+{"o":258.6346920208,"h":260.7592454899,"l":256.8115366275,"c":259.5515600758,"v":320594.4815774839,"t":1727103600}
+{"o":259.5515600758,"h":260.8895558248,"l":257.2729861863,"c":257.6094958966,"v":364144.5642686766,"t":1727107200}
+{"o":257.6094958966,"h":258.5474778241,"l":256.8315128163,"c":258.1099469435,"v":268969.0269662588,"t":1727110800}
+{"o":258.1099469435,"h":259.6053026494,"l":257.9852865692,"c":258.9540443714,"v":219345.7867523902,"t":1727114400}
+{"o":258.9540443714,"h":259.4499667165,"l":257.5933923005,"c":257.8445989114,"v":277145.2179220399,"t":1727118000}
+{"o":257.8445989114,"h":258.5392997222,"l":257.3185061862,"c":257.9440500513,"v":232167.9402287941,"t":1727121600}
+{"o":257.9440500513,"h":259.6916244043,"l":256.4129970685,"c":259.3107876267,"v":487689.0916307833,"t":1727125200}
+{"o":259.3107876267,"h":259.9925618292,"l":258.5342125705,"c":259.7898398552,"v":231446.9953544448,"t":1727128800}
+{"o":259.7898398552,"h":261.2436410361,"l":259.1170919578,"c":260.4899820454,"v":201915.6408377808,"t":1727132400}
+{"o":260.4899820454,"h":261.2359766397,"l":257.4830343026,"c":258.8619361555,"v":343941.0741156017,"t":1727136000}
+{"o":258.8619361555,"h":261.1790656167,"l":257.5770649136,"c":259.8576056542,"v":313424.570417855,"t":1727139600}
+{"o":259.8576056542,"h":264.0340532802,"l":257.6976595061,"c":263.7602076082,"v":368276.5522910785,"t":1727143200}
+{"o":263.7602076082,"h":264.1953621461,"l":262.3610371483,"c":263.7222033789,"v":259692.0571185666,"t":1727146800}
+{"o":263.7222033789,"h":264.7589616031,"l":261.5127922631,"c":261.9206554861,"v":232438.3060554551,"t":1727150400}
+{"o":261.9206554861,"h":263.7071109234,"l":261.7128314191,"c":263.1520505648,"v":233087.8931824499,"t":1727154000}
+{"o":263.1520505648,"h":263.9382900398,"l":262.2893502407,"c":263.1563443429,"v":213561.6566788736,"t":1727157600}
+{"o":263.1563443429,"h":265.0840572497,"l":262.8340165756,"c":264.7110392824,"v":229577.0166037941,"t":1727161200}
+{"o":264.7110392824,"h":267.6713323601,"l":264.5579525483,"c":266.8341417259,"v":344157.9205662491,"t":1727164800}
+{"o":266.8341417259,"h":267.5469059062,"l":263.5763981645,"c":263.664154614,"v":269539.654021175,"t":1727168400}
+{"o":263.664154614,"h":264.7835988455,"l":263.2448765235,"c":263.9608633948,"v":236457.8320929542,"t":1727172000}
+{"o":263.9608633948,"h":264.0858366959,"l":262.6114192217,"c":263.5092372502,"v":251792.8768569092,"t":1727175600}
+{"o":263.5092372502,"h":266.8351640122,"l":263.4817540932,"c":265.0719187185,"v":300187.1532608921,"t":1727179200}
+{"o":265.0719187185,"h":267.2039536761,"l":264.4245324707,"c":265.2212034904,"v":331132.1228917178,"t":1727182800}
+{"o":265.2212034904,"h":265.3598588378,"l":259.4477482802,"c":262.208512811,"v":611400.8198724489,"t":1727186400}
+{"o":262.208512811,"h":262.996152579,"l":260.7533105874,"c":261.7877620737,"v":307901.5749461979,"t":1727190000}
+{"o":261.7877620737,"h":263.8657578692,"l":261.5001736242,"c":263.5168314054,"v":336565.217925279,"t":1727193600}
+{"o":263.5168314054,"h":267.0913772484,"l":263.2616257742,"c":265.2480360367,"v":459107.3702044719,"t":1727197200}
+{"o":265.2480360367,"h":266.035207353,"l":263.7207733198,"c":264.6813195296,"v":342956.9671248409,"t":1727200800}
+{"o":264.6813195296,"h":268.7644039277,"l":263.9395592008,"c":267.1375575307,"v":342494.6980122506,"t":1727204400}
+{"o":267.1375575307,"h":269.3638198952,"l":266.4850931239,"c":267.2133125682,"v":505433.0559417877,"t":1727208000}
+{"o":267.2133125682,"h":268.0122934019,"l":266.485227123,"c":267.5957092416,"v":296826.1472093279,"t":1727211600}
+{"o":267.5957092416,"h":276.9918954353,"l":267.5957092416,"c":275.9281015954,"v":560068.3150329224,"t":1727215200}
+{"o":275.9281015954,"h":276.7832748911,"l":274.074324762,"c":274.8166378004,"v":403159.2187412931,"t":1727218800}
+{"o":274.8166378004,"h":276.3104804334,"l":272.9572894378,"c":273.4136746739,"v":332833.4641598823,"t":1727222400}
+{"o":273.4136746739,"h":276.9010222259,"l":273.1228344603,"c":274.3813665163,"v":360529.8594213178,"t":1727226000}
+{"o":274.3813665163,"h":274.800737341,"l":272.5861931038,"c":272.681484259,"v":328932.2592096272,"t":1727229600}
+{"o":272.681484259,"h":274.319850374,"l":271.8088805774,"c":273.5316051868,"v":282089.2439832627,"t":1727233200}
+{"o":273.5316051868,"h":273.8925767354,"l":270.9991805318,"c":271.0399652718,"v":364806.6307171692,"t":1727236800}
+{"o":271.0399652718,"h":272.2511980823,"l":270.2506959395,"c":270.3889167792,"v":304930.3226918795,"t":1727240400}
+{"o":270.3889167792,"h":270.8058684264,"l":268.8572471057,"c":269.4359563157,"v":326577.2737712038,"t":1727244000}
+{"o":269.4359563157,"h":269.8818529258,"l":267.5157332739,"c":269.4281904417,"v":303468.5614179493,"t":1727247600}
+{"o":269.4281904417,"h":270.5953477573,"l":269.2455680727,"c":270.3706310626,"v":263801.3760315498,"t":1727251200}
+{"o":270.3706310626,"h":270.9901539947,"l":269.4595585358,"c":269.6087512207,"v":234251.6133456321,"t":1727254800}
+{"o":269.6087512207,"h":270.6972314993,"l":268.8503873217,"c":269.9309337962,"v":304612.00625471,"t":1727258400}
+{"o":269.9309337962,"h":271.669112587,"l":269.7058317448,"c":271.6166226795,"v":271355.967916473,"t":1727262000}
+{"o":271.6166226795,"h":271.7093257167,"l":269.5763766079,"c":269.7295640762,"v":273738.1447116752,"t":1727265600}
+{"o":269.7295640762,"h":271.5013521141,"l":269.3319642158,"c":271.2417236757,"v":374773.8168404454,"t":1727269200}
+{"o":271.2417236757,"h":273.31687341,"l":271.0111368817,"c":273.0776084866,"v":717502.1836413302,"t":1727272800}
+{"o":273.0776084866,"h":275.2105294707,"l":270.4762807941,"c":270.6221928292,"v":510573.0065744256,"t":1727276400}
+{"o":270.6221928292,"h":273.4111595278,"l":270.3126595268,"c":272.5926388859,"v":542435.6046440329,"t":1727280000}
+{"o":272.5926388859,"h":272.9672182879,"l":267.8286459821,"c":268.8348928998,"v":485257.4523724749,"t":1727283600}
+{"o":268.8348928998,"h":270.9084873006,"l":268.5031492548,"c":270.8573146109,"v":366620.6997161565,"t":1727287200}
+{"o":270.8573146109,"h":271.9941252214,"l":269.6730739134,"c":269.8369569033,"v":385071.1675136241,"t":1727290800}
+{"o":269.8369569033,"h":271.5017933363,"l":269.8369569033,"c":270.353852609,"v":396949.5185274665,"t":1727294400}
+{"o":270.353852609,"h":270.5680348918,"l":268.8748035486,"c":269.1146269616,"v":357448.4795260096,"t":1727298000}
+{"o":269.1146269616,"h":269.3425705433,"l":267.1210506799,"c":268.3379566616,"v":428967.6340359729,"t":1727301600}
+{"o":268.3379566616,"h":268.4359146434,"l":264.9427187201,"c":266.1289171061,"v":447676.321911485,"t":1727305200}
+{"o":266.1289171061,"h":267.4231099452,"l":263.5277976911,"c":264.9174156853,"v":436162.7863057586,"t":1727308800}
+{"o":264.9174156853,"h":266.9791475917,"l":264.2694809028,"c":266.8891058589,"v":416691.1386899637,"t":1727312400}
+{"o":266.8891058589,"h":268.5810479961,"l":266.6102532638,"c":268.5088872607,"v":453283.1583278814,"t":1727316000}
+{"o":268.5088872607,"h":269.08996397,"l":267.5710587779,"c":268.4137605466,"v":361433.2154321672,"t":1727319600}
+{"o":268.4137605466,"h":268.8500588175,"l":267.4777156745,"c":268.1030147474,"v":305016.0432821899,"t":1727323200}
+{"o":268.1030147474,"h":270.4402301083,"l":267.7646322067,"c":269.8422693054,"v":372611.2055867286,"t":1727326800}
+{"o":269.8422693054,"h":272.1589212839,"l":269.6406552415,"c":270.9991762664,"v":427462.8452844884,"t":1727330400}
+{"o":270.9991762664,"h":273.292565477,"l":270.7920470471,"c":273.018952011,"v":356378.7380649479,"t":1727334000}
+{"o":273.018952011,"h":273.4162329124,"l":271.2747528831,"c":271.5248048196,"v":339118.0453943858,"t":1727337600}
+{"o":271.5248048196,"h":272.485516341,"l":270.7502904727,"c":271.1536294964,"v":314386.569863423,"t":1727341200}
+{"o":271.1536294964,"h":275.9128066894,"l":271.0074213492,"c":274.8528219283,"v":375760.664113697,"t":1727344800}
+{"o":274.8528219283,"h":275.5534854989,"l":273.7053444383,"c":275.1609963487,"v":382495.816693144,"t":1727348400}
+{"o":275.1609963487,"h":276.4881735738,"l":273.9085200275,"c":274.0227432926,"v":386225.8382016562,"t":1727352000}
+{"o":274.0227432926,"h":274.8139790641,"l":272.2898036174,"c":273.5675165328,"v":492452.2346562902,"t":1727355600}
+{"o":273.5675165328,"h":280.2394468322,"l":273.4076087074,"c":275.9494324586,"v":863570.7516838586,"t":1727359200}
+{"o":275.9494324586,"h":284.2932987305,"l":275.2228568394,"c":282.6976902785,"v":863162.8727609646,"t":1727362800}
+{"o":282.6976902785,"h":284.8356068083,"l":281.7226193632,"c":281.7882616728,"v":689253.0247007236,"t":1727366400}
+{"o":281.7882616728,"h":283.907005586,"l":269.9077146658,"c":279.9717776675,"v":597723.5188509558,"t":1727370000}
+{"o":279.9717776675,"h":282.4975165312,"l":279.4570600226,"c":281.9653029403,"v":474596.8015886923,"t":1727373600}
+{"o":281.9653029403,"h":282.4094839568,"l":279.7953782625,"c":279.8329090611,"v":390281.0335720592,"t":1727377200}
+{"o":279.8329090611,"h":280.8017544985,"l":277.8313457007,"c":278.1069325552,"v":589705.9720006778,"t":1727380800}
+{"o":278.1069325552,"h":280.5722369792,"l":277.9256080075,"c":279.753227849,"v":447016.7216174508,"t":1727384400}
+{"o":279.753227849,"h":281.3961527281,"l":279.5877352752,"c":281.2887480526,"v":404425.2945591059,"t":1727388000}
+{"o":281.2887480526,"h":281.3129407753,"l":277.041725223,"c":279.8457377819,"v":417931.029833481,"t":1727391600}
+{"o":279.8457377819,"h":281.4280185595,"l":278.5705928941,"c":281.146944872,"v":488065.6221299553,"t":1727395200}
+{"o":281.146944872,"h":281.1667678828,"l":277.6057963376,"c":278.7113269348,"v":420164.5671344475,"t":1727398800}
+{"o":278.7113269348,"h":279.4231748456,"l":276.9483075199,"c":277.5062278057,"v":423399.234795135,"t":1727402400}
+{"o":277.5062278057,"h":280.3366572155,"l":277.0620904818,"c":280.1917789932,"v":540126.4966041475,"t":1727406000}
+{"o":280.1917789932,"h":282.9220417699,"l":280.0285247046,"c":282.2907077591,"v":496662.8737945142,"t":1727409600}
+{"o":282.2907077591,"h":283.3209741553,"l":280.9947220648,"c":283.0662866885,"v":467875.1042523632,"t":1727413200}
+{"o":283.0662866885,"h":285.8916067934,"l":282.8359238346,"c":283.7535302329,"v":590546.628551217,"t":1727416800}
+{"o":283.7535302329,"h":285.9614044033,"l":282.1830448487,"c":283.3221067202,"v":451743.0178053748,"t":1727420400}
+{"o":283.3221067202,"h":285.9760103925,"l":283.2184126016,"c":284.7795500808,"v":518231.5873607571,"t":1727424000}
+{"o":284.7795500808,"h":286.5393200053,"l":283.7885665588,"c":284.0148729101,"v":500755.213328662,"t":1727427600}
+{"o":284.0148729101,"h":285.7647298061,"l":280.6532942456,"c":280.7437264274,"v":465344.577410055,"t":1727431200}
+{"o":280.7437264274,"h":281.947634072,"l":280.0115368695,"c":280.7617574318,"v":390180.9828505581,"t":1727434800}
+{"o":280.7617574318,"h":283.5343996039,"l":279.8439914033,"c":282.9792319317,"v":544726.1871329282,"t":1727438400}
+{"o":282.9792319317,"h":283.1942906484,"l":280.0997257235,"c":282.4832061476,"v":556243.4643775661,"t":1727442000}
+{"o":282.4832061476,"h":289.7727353144,"l":281.9304426946,"c":287.9059046359,"v":1026316.7560613914,"t":1727445600}
+{"o":287.9059046359,"h":290.2306541797,"l":286.1439219741,"c":286.2817671189,"v":917019.1723374588,"t":1727449200}
+{"o":286.2817671189,"h":287.2442922888,"l":284.2631091845,"c":286.7959083027,"v":816525.3762647415,"t":1727452800}
+{"o":286.7959083027,"h":286.8690941327,"l":282.6692584506,"c":284.0655479852,"v":683233.4471152714,"t":1727456400}
+{"o":284.0655479852,"h":285.1518697787,"l":282.6794319667,"c":285.1222290696,"v":559202.8754324021,"t":1727460000}
+{"o":285.1222290696,"h":285.7394430759,"l":282.8660911382,"c":283.5447387541,"v":539234.3791280625,"t":1727463600}
+{"o":283.5447387541,"h":285.2054446574,"l":283.0278975453,"c":284.3429153456,"v":491385.3791924582,"t":1727467200}
+{"o":284.3429153456,"h":284.9363090735,"l":283.316145141,"c":283.7035976265,"v":446361.6912742486,"t":1727470800}
+{"o":283.7035976265,"h":284.842496843,"l":283.2741883971,"c":284.3576210901,"v":446330.0268570545,"t":1727474400}
+{"o":284.3576210901,"h":284.7911233404,"l":283.2525028372,"c":283.6767632789,"v":368065.8505713277,"t":1727478000}
+{"o":283.6767632789,"h":284.8093644814,"l":283.5685989401,"c":284.6244223612,"v":362496.386714917,"t":1727481600}
+{"o":284.6244223612,"h":285.344899426,"l":283.8324089934,"c":285.290373665,"v":401722.6366860103,"t":1727485200}
+{"o":285.290373665,"h":286.8753354606,"l":284.4495871685,"c":285.4428064071,"v":493540.9856251774,"t":1727488800}
+{"o":285.4428064071,"h":286.424051165,"l":284.5739101604,"c":285.464044656,"v":443593.4983954348,"t":1727492400}
+{"o":285.464044656,"h":285.9045834302,"l":284.6010492605,"c":284.9929950093,"v":321951.8935981558,"t":1727496000}
+{"o":284.9929950093,"h":285.4183675114,"l":283.5384947489,"c":283.6760829491,"v":324502.6814542782,"t":1727499600}
+{"o":283.6760829491,"h":283.9814018193,"l":281.0958552169,"c":281.4673666834,"v":370137.5684801338,"t":1727503200}
+{"o":281.4673666834,"h":282.2738836378,"l":280.6410404906,"c":281.3334465568,"v":340011.1412627475,"t":1727506800}
+{"o":281.3334465568,"h":281.5721401943,"l":279.4258989372,"c":279.5841559166,"v":463339.0928907052,"t":1727510400}
+{"o":279.5841559166,"h":282.284350596,"l":278.9714286169,"c":282.1738028391,"v":430128.000278142,"t":1727514000}
+{"o":282.1738028391,"h":283.5477952653,"l":281.612917264,"c":283.3671598339,"v":393698.6311983294,"t":1727517600}
+{"o":283.3671598339,"h":283.6065200879,"l":281.7692285741,"c":282.5995592249,"v":454395.6727607796,"t":1727521200}
+{"o":282.5995592249,"h":282.9408834422,"l":281.3644917309,"c":282.5003289849,"v":426530.7361193915,"t":1727524800}
+{"o":282.5003289849,"h":282.8539422771,"l":281.073253095,"c":282.4790319833,"v":360270.4995033076,"t":1727528400}
+{"o":282.4790319833,"h":284.3431655579,"l":282.4637923498,"c":284.1650624087,"v":442781.5378341247,"t":1727532000}
+{"o":284.1650624087,"h":284.2874057855,"l":282.1141971267,"c":282.3630754784,"v":387781.3405847884,"t":1727535600}
+{"o":282.3630754784,"h":282.8674798608,"l":281.4259983965,"c":281.7738402606,"v":464346.8016902477,"t":1727539200}
+{"o":281.7738402606,"h":283.2137546494,"l":281.5232795637,"c":282.0941399719,"v":437607.6712286535,"t":1727542800}
+{"o":282.0941399719,"h":282.9880169161,"l":281.6373724937,"c":281.8379679813,"v":397069.37788292,"t":1727546400}
+{"o":281.8379679813,"h":282.5348739372,"l":281.6278510876,"c":282.0075135485,"v":381474.481415576,"t":1727550000}
+{"o":282.0075135485,"h":282.5912649652,"l":281.4731009013,"c":281.5509734823,"v":329432.2359094072,"t":1727553600}
+{"o":281.5509734823,"h":281.9751126787,"l":279.9643632052,"c":281.8675894267,"v":433629.7737538541,"t":1727557200}
+{"o":281.8675894267,"h":282.4214612332,"l":281.025918717,"c":281.9467374032,"v":312082.3434097695,"t":1727560800}
+{"o":281.9467374032,"h":282.3973042739,"l":280.9771573756,"c":282.0616954639,"v":311399.8665866589,"t":1727564400}
+{"o":282.0616954639,"h":283.6930815805,"l":281.116443143,"c":282.0478484958,"v":486807.1260078779,"t":1727568000}
+{"o":282.0478484958,"h":284.3351582519,"l":281.8738303132,"c":284.1498355905,"v":430595.9354766253,"t":1727571600}
+{"o":284.1498355905,"h":285.5784913709,"l":283.627031637,"c":283.6605126559,"v":541270.0314680696,"t":1727575200}
+{"o":283.6605126559,"h":284.203249739,"l":282.4291061451,"c":283.9029787622,"v":426408.3754768512,"t":1727578800}
+{"o":283.9029787622,"h":284.2291645147,"l":282.1317582555,"c":282.9805955557,"v":348642.0006131475,"t":1727582400}
+{"o":282.9805955557,"h":284.6083630994,"l":281.1529630594,"c":281.1529630594,"v":364870.7562602127,"t":1727586000}
+{"o":281.1529630594,"h":281.7193474361,"l":279.3608723515,"c":279.778056953,"v":389088.8385446587,"t":1727589600}
+{"o":279.778056953,"h":280.5851124964,"l":279.0721710886,"c":279.7460219388,"v":406977.4780127114,"t":1727593200}
+{"o":279.7460219388,"h":281.6515132087,"l":279.083441748,"c":280.6186208036,"v":385839.9023754366,"t":1727596800}
+{"o":280.6186208036,"h":281.8907223961,"l":280.5095388415,"c":280.9631581516,"v":317595.2942413024,"t":1727600400}
+{"o":280.9631581516,"h":281.2938921136,"l":277.7532390409,"c":280.9983310183,"v":356524.442312691,"t":1727604000}
+{"o":280.9983310183,"h":282.2952005243,"l":280.7803373246,"c":282.0037868768,"v":359366.6750391627,"t":1727607600}
+{"o":282.0037868768,"h":282.9937364495,"l":280.9088215119,"c":281.0712900083,"v":463591.3210052581,"t":1727611200}
+{"o":281.0712900083,"h":283.5237789672,"l":279.9141353515,"c":283.0824437039,"v":518920.822529764,"t":1727614800}
+{"o":283.0824437039,"h":283.4084777977,"l":281.9095535188,"c":282.2669735659,"v":499836.0001109272,"t":1727618400}
+{"o":282.2669735659,"h":283.4298849592,"l":281.3767425459,"c":282.9964996234,"v":551397.5368138253,"t":1727622000}
+{"o":282.9964996234,"h":283.3669756748,"l":281.8941941467,"c":283.2491521368,"v":462901.8065148604,"t":1727625600}
+{"o":283.2491521368,"h":284.6244715945,"l":283.095656226,"c":283.7433595558,"v":405527.9168561244,"t":1727629200}
+{"o":283.7433595558,"h":284.8471892002,"l":283.5816713211,"c":284.2508272774,"v":353952.6382138729,"t":1727632800}
+{"o":284.2508272774,"h":287.3443768572,"l":284.2508272774,"c":286.9318762635,"v":384952.566208203,"t":1727636400}
+{"o":286.9318762635,"h":289.2862692438,"l":286.4002755256,"c":288.3235878356,"v":635872.3915282675,"t":1727640000}
+{"o":288.3235878356,"h":291.0666827719,"l":287.0197053897,"c":288.0553177433,"v":500948.0072878716,"t":1727643600}
+{"o":288.0553177433,"h":289.4159822388,"l":285.9982806948,"c":286.1265711042,"v":457613.9592861627,"t":1727647200}
+{"o":286.1265711042,"h":286.5755993348,"l":284.0044845543,"c":285.1319450324,"v":398077.4883124625,"t":1727650800}
+{"o":285.1319450324,"h":286.1736722019,"l":281.8893698905,"c":285.5253620417,"v":578814.3251165543,"t":1727654400}
+{"o":285.5253620417,"h":287.4806543904,"l":282.5941134628,"c":282.9347259729,"v":555417.9676285703,"t":1727658000}
+{"o":282.9347259729,"h":283.8977971714,"l":280.5628575922,"c":280.7304340768,"v":565650.1845056691,"t":1727661600}
+{"o":280.7304340768,"h":282.3336668563,"l":279.3363952385,"c":280.9519804312,"v":480939.2706666883,"t":1727665200}
+{"o":280.9519804312,"h":281.0113693615,"l":279.2566086209,"c":280.6270240517,"v":328238.5553641362,"t":1727668800}
+{"o":280.6270240517,"h":282.4131399896,"l":280.2071173022,"c":282.3257629469,"v":305213.1170022044,"t":1727672400}
+{"o":282.3257629469,"h":283.3932824661,"l":281.4986759912,"c":281.4986759912,"v":374941.7206056006,"t":1727676000}
+{"o":281.4986759912,"h":283.8547618736,"l":281.4724440116,"c":282.175191005,"v":336059.6738761549,"t":1727679600}
+{"o":282.175191005,"h":282.322059836,"l":280.6281733249,"c":281.438185254,"v":346586.7285131267,"t":1727683200}
+{"o":281.438185254,"h":281.5432372958,"l":277.7531546787,"c":277.8512970161,"v":481639.3072113661,"t":1727686800}
+{"o":277.8512970161,"h":278.616409897,"l":275.6698919304,"c":277.666360878,"v":412116.5298431618,"t":1727690400}
+{"o":277.666360878,"h":280.0622136716,"l":276.8373981222,"c":279.9747436436,"v":387605.6719185915,"t":1727694000}
+{"o":279.9747436436,"h":282.3073447477,"l":278.5497394545,"c":281.9470774613,"v":395319.9612875561,"t":1727697600}
+{"o":281.9470774613,"h":283.0429930087,"l":281.2844859887,"c":281.9598067412,"v":636306.7237160499,"t":1727701200}
+{"o":281.9598067412,"h":283.0037553159,"l":280.0914104198,"c":281.3481961475,"v":554285.2388406061,"t":1727704800}
+{"o":281.3481961475,"h":282.2950439355,"l":277.2698379071,"c":277.370049687,"v":502754.0471316053,"t":1727708400}
+{"o":277.370049687,"h":279.1141050025,"l":277.1471606994,"c":278.4355399857,"v":475226.8089392565,"t":1727712000}
+{"o":278.4355399857,"h":279.9420710943,"l":277.4073074907,"c":279.9052593055,"v":468607.0960985288,"t":1727715600}
+{"o":279.9052593055,"h":280.0642445509,"l":276.9286447456,"c":278.6284810683,"v":520594.6052631464,"t":1727719200}
+{"o":278.6284810683,"h":279.3745367281,"l":277.137612151,"c":278.8573875777,"v":539672.574611697,"t":1727722800}
+{"o":278.8573875777,"h":282.2136900438,"l":278.6155601525,"c":281.9064428698,"v":633525.5007414937,"t":1727726400}
+{"o":281.9064428698,"h":282.3035194285,"l":280.0373912581,"c":280.1844955299,"v":379428.2187929278,"t":1727730000}
+{"o":280.1844955299,"h":280.8600397068,"l":277.7459416336,"c":277.8583508714,"v":422895.4105244309,"t":1727733600}
+{"o":277.8583508714,"h":277.9768788175,"l":272.9838866982,"c":274.3323653313,"v":528167.3952265327,"t":1727737200}
+{"o":274.3323653313,"h":277.4675700978,"l":272.4376593029,"c":277.2244570997,"v":536167.7442532872,"t":1727740800}
+{"o":277.2244570997,"h":278.1961372515,"l":276.8570902486,"c":277.5259626013,"v":529461.657493513,"t":1727744400}
+{"o":277.5259626013,"h":277.5287094483,"l":275.1188294528,"c":276.6854886501,"v":402861.6941784842,"t":1727748000}
+{"o":276.6854886501,"h":279.1912885865,"l":276.4486764707,"c":278.8631253228,"v":389385.4652557246,"t":1727751600}
+{"o":278.8631253228,"h":280.3515047464,"l":278.3896598358,"c":279.9883064122,"v":444073.0093560931,"t":1727755200}
+{"o":279.9883064122,"h":280.1901759939,"l":278.8491892136,"c":279.568316482,"v":368240.9771929931,"t":1727758800}
+{"o":279.568316482,"h":282.6173460995,"l":279.568316482,"c":282.1215364552,"v":330893.1804740007,"t":1727762400}
+{"o":282.1215364552,"h":282.3229278656,"l":280.9533625665,"c":282.1031415515,"v":348951.8450007353,"t":1727766000}
+{"o":282.1031415515,"h":282.4365544641,"l":280.6146576589,"c":281.3814606679,"v":408311.7558463929,"t":1727769600}
+{"o":281.3814606679,"h":283.1076096696,"l":280.9978169184,"c":282.0058392093,"v":372288.7135459057,"t":1727773200}
+{"o":282.0058392093,"h":283.1010686715,"l":281.5981024053,"c":282.652106217,"v":401571.0077357867,"t":1727776800}
+{"o":282.652106217,"h":283.0583113338,"l":281.4067780263,"c":281.54000521,"v":330374.755406257,"t":1727780400}
+{"o":281.54000521,"h":282.4168758955,"l":280.2760263951,"c":280.7728926808,"v":369488.0302362024,"t":1727784000}
+{"o":280.7728926808,"h":280.9790537138,"l":274.1824727781,"c":276.4269332467,"v":732685.4952683776,"t":1727787600}
+{"o":276.4269332467,"h":277.8233202731,"l":269.5577507647,"c":271.1727629348,"v":941298.8209568652,"t":1727791200}
+{"o":271.1727629348,"h":271.5474466598,"l":257.2739714877,"c":269.0551432716,"v":1285415.8956177647,"t":1727794800}
+{"o":269.0551432716,"h":269.7930189097,"l":263.4820888353,"c":267.000798906,"v":900274.2028306088,"t":1727798400}
+{"o":267.000798906,"h":267.000798906,"l":256.5113890523,"c":265.5166263128,"v":1408067.8406910608,"t":1727802000}
+{"o":265.5166263128,"h":268.8894468799,"l":263.9606298709,"c":265.0862024172,"v":729432.4449190674,"t":1727805600}
+{"o":265.0862024172,"h":265.8225759958,"l":261.2559801709,"c":261.6115068201,"v":560839.8255457068,"t":1727809200}
+{"o":261.6115068201,"h":262.5374986215,"l":255.9541150132,"c":261.1439831071,"v":1013849.0764805265,"t":1727812800}
+{"o":261.1439831071,"h":263.4275247109,"l":259.3937412282,"c":263.1414122488,"v":523088.4564037903,"t":1727816400}
+{"o":263.1414122488,"h":263.1414122488,"l":258.7746472568,"c":260.2781060722,"v":420851.5969294764,"t":1727820000}
+{"o":260.2781060722,"h":261.6831176206,"l":259.2577546865,"c":261.0532725617,"v":425233.2074882905,"t":1727823600}
+{"o":261.0532725617,"h":261.8543231862,"l":258.0126734221,"c":260.0377018081,"v":507444.1722121454,"t":1727827200}
+{"o":260.0377018081,"h":263.2165136317,"l":259.5575270608,"c":262.9477299759,"v":512993.819757227,"t":1727830800}
+{"o":262.9477299759,"h":265.1819857582,"l":262.1388052942,"c":265.0604805256,"v":410709.8955219059,"t":1727834400}
+{"o":265.0604805256,"h":266.3080637486,"l":264.537261302,"c":264.8258338249,"v":389414.0505393405,"t":1727838000}
+{"o":264.8258338249,"h":264.8777783928,"l":263.5134914841,"c":263.8016525659,"v":344584.8047211455,"t":1727841600}
+{"o":263.8016525659,"h":264.7012850864,"l":263.0212956504,"c":263.8725499785,"v":379461.6558907918,"t":1727845200}
+{"o":263.8725499785,"h":268.6965513901,"l":263.2232444437,"c":266.897495665,"v":492432.7707097748,"t":1727848800}
+{"o":266.897495665,"h":267.6170528632,"l":265.6338549633,"c":265.8528052389,"v":409098.396324633,"t":1727852400}
+{"o":265.8528052389,"h":267.1451831571,"l":264.7858079507,"c":266.3937907567,"v":423584.8590046134,"t":1727856000}
+{"o":266.3937907567,"h":266.55964229,"l":262.2308756951,"c":262.7038490707,"v":531768.7779774304,"t":1727859600}
+{"o":262.7038490707,"h":264.9211246136,"l":262.0829300337,"c":262.2859021111,"v":464297.9186635615,"t":1727863200}
+{"o":262.2859021111,"h":263.8876378115,"l":261.1469495388,"c":262.8328066842,"v":480109.8627552761,"t":1727866800}
+{"o":262.8328066842,"h":262.9992955816,"l":258.4031191298,"c":258.9963318624,"v":588582.8454799355,"t":1727870400}
+{"o":258.9963318624,"h":263.1595466996,"l":256.8084415475,"c":262.6050809313,"v":677367.1635594112,"t":1727874000}
+{"o":262.6050809313,"h":264.4399357181,"l":261.1555814044,"c":261.400184665,"v":818027.0286816261,"t":1727877600}
+{"o":261.400184665,"h":265.7491553154,"l":261.2524076898,"c":265.4563053708,"v":681595.9668469803,"t":1727881200}
+{"o":265.4563053708,"h":267.052134293,"l":262.6032591548,"c":262.7917756948,"v":873207.7912906524,"t":1727884800}
+{"o":262.7917756948,"h":263.3306528982,"l":260.5387065287,"c":262.1327544623,"v":887540.380510751,"t":1727888400}
+{"o":262.1327544623,"h":262.3958161327,"l":255.6851556172,"c":255.9482539548,"v":888198.1170414262,"t":1727892000}
+{"o":255.9482539548,"h":256.9803980914,"l":244.6479909968,"c":251.8252317516,"v":1194061.5349552198,"t":1727895600}
+{"o":251.8252317516,"h":254.6241978095,"l":249.344143756,"c":253.3601528241,"v":778767.3189685113,"t":1727899200}
+{"o":253.3601528241,"h":254.5275953881,"l":251.3751119628,"c":253.2364304284,"v":455207.3733943683,"t":1727902800}
+{"o":253.2364304284,"h":254.6660296526,"l":250.7400583448,"c":254.6660296526,"v":449652.4366359647,"t":1727906400}
+{"o":254.6660296526,"h":254.8822314284,"l":252.1618395799,"c":252.1959704558,"v":338701.7764595553,"t":1727910000}
+{"o":252.1959704558,"h":254.3970305325,"l":249.4984798538,"c":253.0963569636,"v":648783.0906135367,"t":1727913600}
+{"o":253.0963569636,"h":255.7116518685,"l":252.9545608044,"c":254.3892461341,"v":509160.4704588836,"t":1727917200}
+{"o":254.3892461341,"h":256.1795366609,"l":253.7873660844,"c":255.4554043934,"v":417121.9906785153,"t":1727920800}
+{"o":255.4554043934,"h":257.169445024,"l":254.785069459,"c":256.9752000866,"v":388890.3091377213,"t":1727924400}
+{"o":256.9752000866,"h":257.0022641863,"l":255.113611538,"c":255.5675575125,"v":340688.2525948017,"t":1727928000}
+{"o":255.5675575125,"h":256.0828638515,"l":253.6362839106,"c":254.1578144002,"v":413149.3359636313,"t":1727931600}
+{"o":254.1578144002,"h":255.8502647436,"l":253.6662879492,"c":254.8667719305,"v":373979.461261179,"t":1727935200}
+{"o":254.8667719305,"h":255.6806051285,"l":251.610826593,"c":251.7780363011,"v":504004.8862455036,"t":1727938800}
+{"o":251.7780363011,"h":252.0025614673,"l":244.2732206759,"c":244.803956803,"v":663730.5185269745,"t":1727942400}
+{"o":244.803956803,"h":249.0411120742,"l":243.3160685349,"c":247.0016882002,"v":631235.4092442971,"t":1727946000}
+{"o":247.0016882002,"h":248.734396932,"l":246.0496379504,"c":248.6533930472,"v":399680.3719324669,"t":1727949600}
+{"o":248.6533930472,"h":249.1595042343,"l":246.0845476199,"c":246.3141700781,"v":402751.9982126787,"t":1727953200}
+{"o":246.3141700781,"h":246.3761906883,"l":243.3806332963,"c":244.7944279968,"v":552610.9305192791,"t":1727956800}
+{"o":244.7944279968,"h":247.0684992696,"l":241.8160678548,"c":246.3647605642,"v":758821.1356637954,"t":1727960400}
+{"o":246.3647605642,"h":249.2565495355,"l":242.2051136003,"c":242.3791664447,"v":827069.5266078236,"t":1727964000}
+{"o":242.3791664447,"h":244.7559196259,"l":239.4716011863,"c":243.8628817706,"v":867010.952267846,"t":1727967600}
+{"o":243.8628817706,"h":245.7239696096,"l":240.3319292184,"c":242.8332546712,"v":692268.2355083632,"t":1727971200}
+{"o":242.8332546712,"h":245.902397257,"l":241.1629922786,"c":244.6510054128,"v":615598.2747506083,"t":1727974800}
+{"o":244.6510054128,"h":246.336529061,"l":243.144538288,"c":244.8104603363,"v":538924.4101016237,"t":1727978400}
+{"o":244.8104603363,"h":247.2497486614,"l":242.9348789076,"c":247.1547938701,"v":484737.6028746059,"t":1727982000}
+{"o":247.1547938701,"h":248.0416636793,"l":244.6279222795,"c":244.9216629919,"v":401428.0439501082,"t":1727985600}
+{"o":244.9216629919,"h":246.9209478747,"l":243.3323974811,"c":246.6687438424,"v":397003.9424510149,"t":1727989200}
+{"o":246.6687438424,"h":247.3047377929,"l":245.3878724554,"c":246.384019443,"v":339847.5993617777,"t":1727992800}
+{"o":246.384019443,"h":247.350898197,"l":244.5251274907,"c":245.9992551333,"v":349430.0007283666,"t":1727996400}
+{"o":245.9992551333,"h":247.1672680426,"l":244.5644785422,"c":244.7800999359,"v":453646.7973700379,"t":1728000000}
+{"o":244.7800999359,"h":249.4371830576,"l":244.5627857734,"c":248.3978403026,"v":509662.1262139173,"t":1728003600}
+{"o":248.3978403026,"h":249.0215401362,"l":246.9493066583,"c":247.4872650638,"v":388111.9758539078,"t":1728007200}
+{"o":247.4872650638,"h":247.7491308699,"l":246.0409556849,"c":247.0849772282,"v":384291.8663681787,"t":1728010800}
+{"o":247.0849772282,"h":248.9149275528,"l":247.0849772282,"c":247.8180105028,"v":318713.3248509461,"t":1728014400}
+{"o":247.8180105028,"h":251.0294814592,"l":247.5132855984,"c":250.5472654513,"v":345109.5409521184,"t":1728018000}
+{"o":250.5472654513,"h":251.2619551188,"l":248.9597118886,"c":249.2840686952,"v":413284.4012090962,"t":1728021600}
+{"o":249.2840686952,"h":251.4513100783,"l":248.7529793345,"c":251.1556266535,"v":409636.4124001809,"t":1728025200}
+{"o":251.1556266535,"h":253.7115468962,"l":250.4649242127,"c":251.8658908154,"v":487015.4290694205,"t":1728028800}
+{"o":251.8658908154,"h":252.8375450364,"l":251.0915036375,"c":251.5092251585,"v":414116.9821652915,"t":1728032400}
+{"o":251.5092251585,"h":252.3780791232,"l":250.3645262273,"c":250.7595989733,"v":327338.444280563,"t":1728036000}
+{"o":250.7595989733,"h":252.235093376,"l":250.7589787835,"c":252.0221388763,"v":311051.1333786368,"t":1728039600}
+{"o":252.0221388763,"h":255.9527310553,"l":250.4822336835,"c":255.834074042,"v":650894.7382768732,"t":1728043200}
+{"o":255.834074042,"h":256.6674349289,"l":252.5829965667,"c":253.9910189616,"v":815278.27951327,"t":1728046800}
+{"o":253.9910189616,"h":254.0424106064,"l":248.4644189308,"c":251.6493496193,"v":802691.4521997051,"t":1728050400}
+{"o":251.6493496193,"h":256.4703472133,"l":251.5382532359,"c":256.2315928606,"v":686255.7637873057,"t":1728054000}
+{"o":256.2315928606,"h":260.9273361888,"l":255.1838894008,"c":258.9687723223,"v":640870.848818279,"t":1728057600}
+{"o":258.9687723223,"h":259.2192963607,"l":256.4241643579,"c":256.9046337403,"v":604918.2460296091,"t":1728061200}
+{"o":256.9046337403,"h":258.8418597159,"l":256.0579263875,"c":258.8418597159,"v":562619.327349357,"t":1728064800}
+{"o":258.8418597159,"h":260.0503805064,"l":258.2435454133,"c":258.8484475972,"v":463570.6256454465,"t":1728068400}
+{"o":258.8484475972,"h":260.1777611965,"l":256.9541275114,"c":258.5820497446,"v":423340.3715001731,"t":1728072000}
+{"o":258.5820497446,"h":260.1005200254,"l":257.7580608508,"c":258.3284356231,"v":453515.9089389856,"t":1728075600}
+{"o":258.3284356231,"h":259.022529576,"l":256.4653770648,"c":257.1481554546,"v":398964.7776112069,"t":1728079200}
+{"o":257.1481554546,"h":258.0540010993,"l":256.0832052301,"c":257.6906287567,"v":322541.3203438419,"t":1728082800}
+{"o":257.6906287567,"h":259.1303502636,"l":257.382587237,"c":259.1303133831,"v":341894.4155661275,"t":1728086400}
+{"o":259.1303133831,"h":259.1586590829,"l":257.0011633361,"c":258.2353801377,"v":377573.1009429786,"t":1728090000}
+{"o":258.2353801377,"h":258.5985841027,"l":255.7472386517,"c":256.1691099376,"v":429211.2129855541,"t":1728093600}
+{"o":256.1691099376,"h":256.2202804117,"l":254.9321882327,"c":255.2306417147,"v":517547.049101061,"t":1728097200}
+{"o":255.2306417147,"h":256.8629660539,"l":253.6895135861,"c":256.0606643607,"v":497016.3422640046,"t":1728100800}
+{"o":256.0606643607,"h":258.3131218856,"l":255.9988496631,"c":258.2692903309,"v":499400.0087463368,"t":1728104400}
+{"o":258.2692903309,"h":259.883582267,"l":257.2612345503,"c":259.6355895689,"v":430280.6237597153,"t":1728108000}
+{"o":259.6355895689,"h":260.1176214657,"l":258.0387172495,"c":258.7671477435,"v":388379.9809921207,"t":1728111600}
+{"o":258.7671477435,"h":260.7471349439,"l":258.5466491306,"c":259.8453562234,"v":394044.9922847049,"t":1728115200}
+{"o":259.8453562234,"h":260.6895867301,"l":259.7581720273,"c":260.3188549978,"v":315641.4219385593,"t":1728118800}
+{"o":260.3188549978,"h":260.3520268124,"l":257.0526654606,"c":259.0225056032,"v":333058.5947570801,"t":1728122400}
+{"o":259.0225056032,"h":259.5127066812,"l":257.8238229281,"c":258.1318810575,"v":310427.8371426145,"t":1728126000}
+{"o":258.1318810575,"h":259.2327671699,"l":257.9648393589,"c":259.1382449199,"v":359578.3031479719,"t":1728129600}
+{"o":259.1382449199,"h":259.439857751,"l":256.7790667996,"c":256.8810259027,"v":422603.8863033313,"t":1728133200}
+{"o":256.8810259027,"h":258.9657831798,"l":256.4058045282,"c":257.5308590916,"v":428975.7702561573,"t":1728136800}
+{"o":257.5308590916,"h":257.874918546,"l":256.4647388075,"c":257.0662773347,"v":307394.8137162175,"t":1728140400}
+{"o":257.0662773347,"h":257.3147778082,"l":255.7338681624,"c":255.8061819646,"v":357745.4833299512,"t":1728144000}
+{"o":255.8061819646,"h":257.0209965937,"l":255.6873934634,"c":256.7870604925,"v":358092.6542220323,"t":1728147600}
+{"o":256.7870604925,"h":257.1131521735,"l":254.6275094084,"c":255.9858538224,"v":537881.7364067974,"t":1728151200}
+{"o":255.9858538224,"h":256.9221424103,"l":255.4083616251,"c":255.7493338517,"v":503572.0848301244,"t":1728154800}
+{"o":255.7493338517,"h":255.9002998173,"l":253.6332397654,"c":253.7227717454,"v":351810.0590905763,"t":1728158400}
+{"o":253.7227717454,"h":255.8722604532,"l":253.7227717454,"c":254.8096828053,"v":293348.6187529289,"t":1728162000}
+{"o":254.8096828053,"h":257.2237278772,"l":254.7756695067,"c":257.2000863773,"v":316158.7301489881,"t":1728165600}
+{"o":257.2000863773,"h":257.2094628273,"l":256.044449764,"c":256.5049369986,"v":337712.2017211915,"t":1728169200}
+{"o":256.5049369986,"h":256.7153240513,"l":255.4590296848,"c":256.0020402327,"v":268867.5665764745,"t":1728172800}
+{"o":256.0020402327,"h":258.1643895242,"l":255.6780481361,"c":258.1556126568,"v":356228.7245643827,"t":1728176400}
+{"o":258.1556126568,"h":258.2794960511,"l":257.0856669153,"c":257.5582414663,"v":346160.7153284124,"t":1728180000}
+{"o":257.5582414663,"h":259.1333877951,"l":256.5996752529,"c":256.7716980973,"v":259880.230790621,"t":1728183600}
+{"o":256.7716980973,"h":257.5290199034,"l":255.5889743792,"c":256.2125829261,"v":238621.0385566605,"t":1728187200}
+{"o":256.2125829261,"h":257.1023581476,"l":255.753281014,"c":256.6031750107,"v":212903.5609869455,"t":1728190800}
+{"o":256.6031750107,"h":257.9496056385,"l":256.4401389288,"c":257.3858656396,"v":228888.4809187709,"t":1728194400}
+{"o":257.3858656396,"h":258.0405611964,"l":256.9193855635,"c":257.2082176568,"v":231573.158282501,"t":1728198000}
+{"o":257.2082176568,"h":258.654179589,"l":256.5991467407,"c":257.8214714047,"v":387185.0771688413,"t":1728201600}
+{"o":257.8214714047,"h":259.5290381064,"l":257.7579887331,"c":258.600688519,"v":307187.5363052845,"t":1728205200}
+{"o":258.600688519,"h":259.1699428674,"l":257.9042418988,"c":258.2049522446,"v":323567.1061334815,"t":1728208800}
+{"o":258.2049522446,"h":259.7867353132,"l":257.9709242849,"c":259.1246315625,"v":372123.346668551,"t":1728212400}
+{"o":259.1246315625,"h":260.2042180164,"l":258.9756965399,"c":260.031644608,"v":360717.0228146891,"t":1728216000}
+{"o":260.031644608,"h":260.8977765657,"l":259.7663787963,"c":259.7805160828,"v":419267.2457591165,"t":1728219600}
+{"o":259.7805160828,"h":263.7305609452,"l":258.3929881684,"c":262.4506194011,"v":521975.6387285317,"t":1728223200}
+{"o":262.4506194011,"h":263.5260464015,"l":259.3505450378,"c":262.4102080675,"v":710492.4764961608,"t":1728226800}
+{"o":262.4102080675,"h":263.2991649426,"l":260.3480493916,"c":260.356731963,"v":597607.7713932175,"t":1728230400}
+{"o":260.356731963,"h":261.646955636,"l":260.2578745177,"c":260.6769032663,"v":429390.5608083559,"t":1728234000}
+{"o":260.6769032663,"h":262.3614391809,"l":260.6769032663,"c":262.1149143277,"v":408656.7019109172,"t":1728237600}
+{"o":262.1149143277,"h":263.3162399783,"l":260.9815166886,"c":261.3359936489,"v":430834.9024347891,"t":1728241200}
+{"o":272.175392459,"h":273.37550411,"l":271.0573217022,"c":272.175392459,"v":393308.9919419828,"t":1721044800}
+{"o":272.175392459,"h":275.658413936,"l":271.1102018977,"c":273.8718256007,"v":452897.5724246032,"t":1721048400}
+{"o":273.8718256007,"h":275.5445444444,"l":271.3564729002,"c":274.2609650376,"v":476818.7803835162,"t":1721052000}
+{"o":274.2609650376,"h":275.6472830262,"l":272.3302259959,"c":273.4473765801,"v":529899.4264585753,"t":1721055600}
+{"o":273.4473765801,"h":277.1199444394,"l":272.8457068891,"c":275.240657856,"v":656751.4677869147,"t":1721059200}
+{"o":275.240657856,"h":278.0934156493,"l":274.4084512507,"c":275.8218538627,"v":597471.9503237606,"t":1721062800}
+{"o":275.8218538627,"h":279.9287096128,"l":274.9147508716,"c":278.6910984025,"v":583286.6433498149,"t":1721066400}
+{"o":278.6910984025,"h":281.1998492715,"l":276.7200933653,"c":277.9020186178,"v":691018.3366137628,"t":1721070000}
+{"o":277.9020186178,"h":280.8345876136,"l":277.6558637182,"c":280.1896856986,"v":509256.8310394469,"t":1721073600}
+{"o":280.1896856986,"h":281.6084617583,"l":278.8067714624,"c":278.9356827846,"v":461159.2207184431,"t":1721077200}
+{"o":278.9356827846,"h":285.0489993236,"l":278.7706992546,"c":283.8671062873,"v":579637.1560413681,"t":1721080800}
+{"o":283.8671062873,"h":285.9092253348,"l":282.3215592063,"c":284.7334468099,"v":618378.4482551244,"t":1721084400}
+{"o":284.7334468099,"h":286.1475252021,"l":282.1265371383,"c":282.4540228704,"v":670165.9175636129,"t":1721088000}
+{"o":282.4540228704,"h":283.5786949348,"l":281.2682885313,"c":282.917995132,"v":458225.2301713902,"t":1721091600}
+{"o":282.917995132,"h":283.0039729718,"l":279.4413765877,"c":279.9809843021,"v":394518.801519013,"t":1721095200}
+{"o":279.9809843021,"h":282.5865050144,"l":279.1718848625,"c":282.1903533962,"v":393131.5764851304,"t":1721098800}
+{"o":282.1903533962,"h":283.4427249415,"l":281.2799221669,"c":282.6037145576,"v":358045.6254504008,"t":1721102400}
+{"o":282.6037145576,"h":283.764908112,"l":273.7339554634,"c":277.8867401389,"v":584098.2308563569,"t":1721106000}
+{"o":277.8867401389,"h":280.4357903145,"l":274.783390466,"c":274.9976952065,"v":461750.487874034,"t":1721109600}
+{"o":274.9976952065,"h":278.199092769,"l":274.9334599959,"c":276.1557638675,"v":487408.8515214326,"t":1721113200}
+{"o":276.1557638675,"h":277.9277909206,"l":272.7364047305,"c":276.0547020717,"v":467965.4840295414,"t":1721116800}
+{"o":276.0547020717,"h":278.5535244328,"l":275.0494882462,"c":277.1988940351,"v":403710.9486138572,"t":1721120400}
+{"o":277.1988940351,"h":279.7941429286,"l":276.5110082203,"c":279.572050326,"v":428769.0136486241,"t":1721124000}
+{"o":279.572050326,"h":281.6237584725,"l":278.4442361426,"c":281.2132621254,"v":473380.7594268996,"t":1721127600}
+{"o":281.2132621254,"h":282.316140102,"l":278.3733920756,"c":278.6394217961,"v":493969.1931394817,"t":1721131200}
+{"o":278.6394217961,"h":281.0957208772,"l":278.1459729852,"c":278.2571936124,"v":485284.3908589192,"t":1721134800}
+{"o":278.2571936124,"h":279.3768135604,"l":276.1947677011,"c":278.6815716072,"v":519248.8217701135,"t":1721138400}
+{"o":278.6815716072,"h":288.4591809115,"l":278.1924305142,"c":287.6383708399,"v":682046.8311900926,"t":1721142000}
+{"o":287.6383708399,"h":289.2298519527,"l":284.1737431937,"c":287.673807217,"v":802363.2110408624,"t":1721145600}
+{"o":287.673807217,"h":290.440338866,"l":286.2460295631,"c":289.7622198774,"v":589200.5038897974,"t":1721149200}
+{"o":289.7622198774,"h":290.210346045,"l":287.9769682519,"c":289.5838921947,"v":548293.3629416795,"t":1721152800}
+{"o":289.5838921947,"h":290.4628754485,"l":287.7522489758,"c":289.4201033172,"v":380021.0935680007,"t":1721156400}
+{"o":289.4201033172,"h":289.6264280101,"l":285.3877966546,"c":285.5021107674,"v":457089.394911117,"t":1721160000}
+{"o":285.5021107674,"h":288.1641805015,"l":285.2274226451,"c":286.9533332463,"v":371016.7246664676,"t":1721163600}
+{"o":286.9533332463,"h":287.3437477192,"l":284.3228097304,"c":285.9401085268,"v":429393.3212551347,"t":1721167200}
+{"o":285.9401085268,"h":289.274006908,"l":285.5433186789,"c":287.0992866184,"v":352343.4845174724,"t":1721170800}
+{"o":287.0992866184,"h":288.9282000212,"l":286.7376123146,"c":288.3590782947,"v":398722.1855504686,"t":1721174400}
+{"o":288.3590782947,"h":292.8474274648,"l":288.1833924848,"c":289.4841163122,"v":552148.8295706104,"t":1721178000}
+{"o":289.4841163122,"h":290.5020917611,"l":287.8933260321,"c":288.0350770999,"v":356117.0436660342,"t":1721181600}
+{"o":288.0350770999,"h":288.1896368792,"l":286.0741815673,"c":287.7670775564,"v":359901.2765650902,"t":1721185200}
+{"o":287.7670775564,"h":288.8814952318,"l":286.4445125527,"c":288.39782594,"v":356841.1146823174,"t":1721188800}
+{"o":288.39782594,"h":290.5711459094,"l":287.9059754865,"c":288.6154306181,"v":425894.3057090354,"t":1721192400}
+{"o":288.6154306181,"h":290.0121367824,"l":287.658483225,"c":288.1571121887,"v":334846.864087156,"t":1721196000}
+{"o":288.1571121887,"h":288.2957845574,"l":286.1154585415,"c":287.1267447223,"v":342586.1137613029,"t":1721199600}
+{"o":287.1267447223,"h":290.8344908062,"l":285.2145556818,"c":289.4425952339,"v":426921.2777976702,"t":1721203200}
+{"o":289.4425952339,"h":292.3408760392,"l":288.6846309466,"c":292.254007575,"v":345314.4878729347,"t":1721206800}
+{"o":292.254007575,"h":292.2563212732,"l":290.2265601381,"c":290.5606710186,"v":304319.7220304788,"t":1721210400}
+{"o":290.5606710186,"h":290.6817424687,"l":286.3996700765,"c":287.409828316,"v":367824.4158601669,"t":1721214000}
+{"o":287.409828316,"h":288.5980163146,"l":286.8093823889,"c":287.5124972824,"v":346347.4188153898,"t":1721217600}
+{"o":287.5124972824,"h":289.5808509892,"l":285.387566978,"c":289.2218827769,"v":435710.7255148822,"t":1721221200}
+{"o":289.2218827769,"h":289.5147295743,"l":285.9934598329,"c":286.5123725941,"v":405737.8616652376,"t":1721224800}
+{"o":286.5123725941,"h":287.0609393931,"l":281.8920577883,"c":282.6046535433,"v":435919.9713681596,"t":1721228400}
+{"o":282.6046535433,"h":282.9121028598,"l":276.3956110176,"c":278.6020585266,"v":589353.1842260322,"t":1721232000}
+{"o":278.6020585266,"h":281.1924300654,"l":278.1105951935,"c":279.5499819994,"v":436586.9687805172,"t":1721235600}
+{"o":279.5499819994,"h":281.6733733995,"l":279.0070537331,"c":279.8672876515,"v":341985.1101623495,"t":1721239200}
+{"o":279.8672876515,"h":281.2880387808,"l":278.9864174791,"c":280.1087104713,"v":344895.2306137403,"t":1721242800}
+{"o":280.1087104713,"h":281.1306694535,"l":279.0681444302,"c":279.1230067753,"v":353271.2907864622,"t":1721246400}
+{"o":279.1230067753,"h":280.1622258788,"l":276.8412940869,"c":279.5628458099,"v":411864.8356038606,"t":1721250000}
+{"o":279.5628458099,"h":280.433501461,"l":278.2041666754,"c":278.6194213955,"v":391417.6193506386,"t":1721253600}
+{"o":278.6194213955,"h":279.2074464666,"l":277.3334889119,"c":277.897877563,"v":314262.8861167582,"t":1721257200}
+{"o":277.897877563,"h":282.8446369931,"l":277.8012012992,"c":282.2020119751,"v":333718.8768178594,"t":1721260800}
+{"o":282.2020119751,"h":284.4761469048,"l":281.5492235967,"c":284.3542787825,"v":316497.0850600965,"t":1721264400}
+{"o":284.3542787825,"h":285.6282384234,"l":280.5202025717,"c":283.3430991286,"v":389378.3174582057,"t":1721268000}
+{"o":283.3430991286,"h":285.0746973086,"l":282.9897075244,"c":283.9899884641,"v":318381.1173419929,"t":1721271600}
+{"o":283.9899884641,"h":284.2074492668,"l":281.3984940971,"c":281.8029458791,"v":342007.2554103859,"t":1721275200}
+{"o":281.8029458791,"h":285.0835054487,"l":280.6736181568,"c":284.4043806249,"v":356226.549134275,"t":1721278800}
+{"o":284.4043806249,"h":285.7896760324,"l":283.5541342021,"c":285.5029189031,"v":401698.2835688762,"t":1721282400}
+{"o":285.5029189031,"h":285.716365432,"l":283.3621751686,"c":283.4689919789,"v":440878.7863309729,"t":1721286000}
+{"o":283.4689919789,"h":285.1087473326,"l":282.7093520013,"c":284.8738755491,"v":413802.931792227,"t":1721289600}
+{"o":284.8738755491,"h":285.7445302207,"l":284.1414407129,"c":284.9262743081,"v":383363.4955481871,"t":1721293200}
+{"o":284.9262743081,"h":285.1391813763,"l":282.7837585826,"c":284.6719081424,"v":361493.1746196506,"t":1721296800}
+{"o":284.6719081424,"h":285.3841772949,"l":283.3177301915,"c":285.1340766064,"v":382938.775292767,"t":1721300400}
+{"o":285.1340766064,"h":288.7523584693,"l":285.0372584453,"c":287.7784579313,"v":438706.4474507624,"t":1721304000}
+{"o":287.7784579313,"h":288.9522437336,"l":286.1171343023,"c":287.3854025257,"v":451845.9715211872,"t":1721307600}
+{"o":287.3854025257,"h":288.1297986537,"l":281.8460926116,"c":282.6365362358,"v":559310.1454070985,"t":1721311200}
+{"o":282.6365362358,"h":282.6365362358,"l":279.0694141789,"c":279.6311403674,"v":569747.6900432693,"t":1721314800}
+{"o":279.6311403674,"h":281.955061153,"l":277.2915848185,"c":281.687383966,"v":496916.8785408235,"t":1721318400}
+{"o":281.687383966,"h":281.923271151,"l":278.6219087369,"c":278.8889274582,"v":396582.3105380422,"t":1721322000}
+{"o":278.8889274582,"h":281.3447391934,"l":277.8976400967,"c":279.655620202,"v":455128.4955366428,"t":1721325600}
+{"o":279.655620202,"h":281.6308957569,"l":278.1289451799,"c":280.6173388784,"v":389409.3657772888,"t":1721329200}
+{"o":280.6173388784,"h":282.5383829647,"l":279.5768973739,"c":282.5383829647,"v":342971.5317343587,"t":1721332800}
+{"o":282.5383829647,"h":283.3510589779,"l":281.5483435943,"c":283.207278733,"v":327008.5164573999,"t":1721336400}
+{"o":283.207278733,"h":286.9045328242,"l":282.3896119934,"c":285.9285162996,"v":406271.2560710859,"t":1721340000}
+{"o":285.9285162996,"h":286.5219564454,"l":284.1335543469,"c":284.6636997152,"v":336877.4922481179,"t":1721343600}
+{"o":284.6636997152,"h":284.9838696951,"l":282.0425544272,"c":282.5849136715,"v":421974.3564510486,"t":1721347200}
+{"o":282.5849136715,"h":283.5686362403,"l":279.3442984178,"c":283.4540110395,"v":353554.9290215406,"t":1721350800}
+{"o":283.4540110395,"h":285.6109834318,"l":282.4626854408,"c":283.7973926981,"v":336089.5478148411,"t":1721354400}
+{"o":283.7973926981,"h":289.5750687077,"l":283.713703998,"c":289.2940759062,"v":425369.6757362011,"t":1721358000}
+{"o":289.2940759062,"h":290.2870042901,"l":287.5059827892,"c":287.5082055629,"v":352194.4599184149,"t":1721361600}
+{"o":287.5082055629,"h":290.2833868019,"l":287.2960606874,"c":290.0373148413,"v":331725.8766330482,"t":1721365200}
+{"o":290.0373148413,"h":295.98574405,"l":289.8716769496,"c":294.039182125,"v":459835.9894629465,"t":1721368800}
+{"o":294.039182125,"h":294.0795379469,"l":287.6126762781,"c":288.7053741582,"v":444158.1647894525,"t":1721372400}
+{"o":288.7053741582,"h":290.2174713069,"l":284.8021323297,"c":289.3752437293,"v":529184.2895770763,"t":1721376000}
+{"o":289.3752437293,"h":292.1270921168,"l":286.8656112352,"c":287.3453137015,"v":487539.0837904204,"t":1721379600}
+{"o":287.3453137015,"h":291.4030015115,"l":286.7055456418,"c":289.6886831513,"v":390999.6804879212,"t":1721383200}
+{"o":289.6886831513,"h":291.2305145925,"l":289.1152993826,"c":290.7648581047,"v":336283.6730361394,"t":1721386800}
+{"o":290.7648581047,"h":293.7098025332,"l":290.1612618946,"c":293.0028284772,"v":380138.749139689,"t":1721390400}
+{"o":293.0028284772,"h":300.0666797092,"l":290.4207421193,"c":298.6306140061,"v":513541.5639176846,"t":1721394000}
+{"o":298.6306140061,"h":301.9265415049,"l":297.8934855133,"c":301.750075975,"v":580211.1060191581,"t":1721397600}
+{"o":301.750075975,"h":302.2785496228,"l":298.8517174489,"c":301.9623905388,"v":592432.0619133289,"t":1721401200}
+{"o":301.9623905388,"h":306.882385104,"l":301.8471320026,"c":302.7628013523,"v":680847.8773415945,"t":1721404800}
+{"o":302.7628013523,"h":305.2627975667,"l":301.8725563401,"c":304.9571843444,"v":464547.5971027486,"t":1721408400}
+{"o":304.9571843444,"h":305.1407725284,"l":300.9901071882,"c":303.7492395219,"v":371139.0382229476,"t":1721412000}
+{"o":303.7492395219,"h":305.8275936555,"l":303.3985682316,"c":304.914557797,"v":464788.1330323518,"t":1721415600}
+{"o":304.914557797,"h":305.1103612549,"l":300.4579276604,"c":302.4770309895,"v":445730.709651046,"t":1721419200}
+{"o":302.4770309895,"h":304.0223131655,"l":300.4563265319,"c":300.7324998078,"v":396919.5680013166,"t":1721422800}
+{"o":300.7324998078,"h":303.1408832045,"l":300.7324998078,"c":301.8336411774,"v":381453.1166500266,"t":1721426400}
+{"o":301.8336411774,"h":303.3890712607,"l":301.7780614322,"c":302.6044832828,"v":339467.9758410325,"t":1721430000}
+{"o":302.6044832828,"h":303.7187875463,"l":301.0824512886,"c":303.08594111,"v":376630.8885455792,"t":1721433600}
+{"o":303.08594111,"h":305.5502438054,"l":302.8744148914,"c":304.5372256448,"v":336320.1050786026,"t":1721437200}
+{"o":304.5372256448,"h":307.3285545823,"l":303.777365811,"c":305.8037033138,"v":292452.2275839559,"t":1721440800}
+{"o":305.8037033138,"h":306.8096763532,"l":303.2791759888,"c":303.4594193552,"v":279760.1337944234,"t":1721444400}
+{"o":303.4594193552,"h":304.8528402541,"l":303.3427584021,"c":304.6849793625,"v":263746.1686092971,"t":1721448000}
+{"o":304.6849793625,"h":304.7750832559,"l":302.6610765577,"c":304.0557018635,"v":312248.312926789,"t":1721451600}
+{"o":304.0557018635,"h":304.6730475802,"l":302.4586688139,"c":302.6884061317,"v":294962.2093121923,"t":1721455200}
+{"o":302.6884061317,"h":303.1870968712,"l":301.3596343259,"c":301.6214226331,"v":278704.2593441529,"t":1721458800}
+{"o":301.6214226331,"h":303.0897912602,"l":301.2019683279,"c":301.781218851,"v":295276.6662331269,"t":1721462400}
+{"o":301.781218851,"h":303.8074466526,"l":301.0433224032,"c":302.4448667223,"v":310547.2807600976,"t":1721466000}
+{"o":302.4448667223,"h":303.2303979494,"l":301.379451554,"c":301.7645950434,"v":331107.4828837897,"t":1721469600}
+{"o":301.7645950434,"h":301.9860880409,"l":299.9687405343,"c":300.4994303429,"v":309588.0134829651,"t":1721473200}
+{"o":300.4994303429,"h":302.2052165868,"l":300.4994303429,"c":301.3228232231,"v":325716.6935975787,"t":1721476800}
+{"o":301.3228232231,"h":301.8155159694,"l":299.3112457596,"c":300.9395345948,"v":376708.558482562,"t":1721480400}
+{"o":300.9395345948,"h":303.0314152406,"l":300.6072082811,"c":302.4237762619,"v":520065.6806201761,"t":1721484000}
+{"o":302.4237762619,"h":303.5988706376,"l":301.8724120345,"c":302.6769322563,"v":416100.4023442087,"t":1721487600}
+{"o":302.6769322563,"h":304.8815258236,"l":302.2239406969,"c":303.5289951465,"v":443485.2020461307,"t":1721491200}
+{"o":303.5289951465,"h":311.9506685706,"l":302.9073566388,"c":311.6096304872,"v":515900.1332517574,"t":1721494800}
+{"o":311.6096304872,"h":312.2423414792,"l":309.6749242963,"c":310.4939130314,"v":388218.4422533252,"t":1721498400}
+{"o":310.4939130314,"h":311.5854188572,"l":308.0138463577,"c":308.4906982426,"v":379935.3005008626,"t":1721502000}
+{"o":308.4906982426,"h":311.3915831855,"l":308.4235001595,"c":310.6418936013,"v":365042.9053664162,"t":1721505600}
+{"o":310.6418936013,"h":312.2603254937,"l":308.9420211481,"c":312.1198073446,"v":362589.7550389986,"t":1721509200}
+{"o":312.1198073446,"h":313.1218466595,"l":309.3537281316,"c":310.0971259217,"v":361678.5030266021,"t":1721512800}
+{"o":310.0971259217,"h":311.7937306273,"l":309.852076775,"c":310.4935994213,"v":259333.486168459,"t":1721516400}
+{"o":310.4935994213,"h":311.535999561,"l":309.0927935782,"c":309.4881261761,"v":269305.4451370573,"t":1721520000}
+{"o":309.4881261761,"h":312.0946899655,"l":309.3642474414,"c":311.2737975732,"v":291563.6486080701,"t":1721523600}
+{"o":311.2737975732,"h":313.7977270719,"l":310.4107901776,"c":310.5367404419,"v":294223.6097256208,"t":1721527200}
+{"o":310.5367404419,"h":311.2741694198,"l":309.5458267507,"c":309.7496791628,"v":274138.9228280443,"t":1721530800}
+{"o":309.7496791628,"h":310.836937397,"l":309.3390096745,"c":309.6784712274,"v":272063.5779119762,"t":1721534400}
+{"o":309.6784712274,"h":310.2076634581,"l":308.592375214,"c":309.6732815053,"v":295291.5925488268,"t":1721538000}
+{"o":309.6732815053,"h":310.1509212783,"l":306.181582001,"c":306.522605298,"v":331372.4178998649,"t":1721541600}
+{"o":306.522605298,"h":307.4790144426,"l":305.8990283469,"c":306.4256859795,"v":300853.6222382018,"t":1721545200}
+{"o":306.4256859795,"h":307.5689970439,"l":306.3197401479,"c":306.7407533257,"v":277393.0069654356,"t":1721548800}
+{"o":306.7407533257,"h":308.8657418317,"l":306.3810327607,"c":308.8591616669,"v":276919.3182141507,"t":1721552400}
+{"o":308.8591616669,"h":309.4273888087,"l":307.8904016664,"c":307.9527803279,"v":299740.237271874,"t":1721556000}
+{"o":307.9527803279,"h":309.3439188346,"l":307.7995967184,"c":309.1824316063,"v":325561.9002313144,"t":1721559600}
+{"o":309.1824316063,"h":310.1249948368,"l":308.3299922113,"c":308.9073929971,"v":352495.2872454646,"t":1721563200}
+{"o":308.9073929971,"h":310.0956136761,"l":306.9498115894,"c":307.9787293526,"v":358103.1020145073,"t":1721566800}
+{"o":307.9787293526,"h":312.1215424851,"l":306.6675909241,"c":311.3221967605,"v":487556.7136640426,"t":1721570400}
+{"o":311.3221967605,"h":315.7423315423,"l":309.6220396726,"c":313.7869420178,"v":551079.7970508423,"t":1721574000}
+{"o":313.7869420178,"h":316.9550983995,"l":312.180912388,"c":316.5383011974,"v":489601.989718708,"t":1721577600}
+{"o":316.5383011974,"h":316.9313955698,"l":308.9034922794,"c":310.3791007305,"v":602098.9240445107,"t":1721581200}
+{"o":310.3791007305,"h":318.1143378733,"l":305.2134739985,"c":312.9006506096,"v":1140542.8053943745,"t":1721584800}
+{"o":312.9006506096,"h":318.4611097826,"l":311.8134422078,"c":318.3078872744,"v":555300.7957214911,"t":1721588400}
+{"o":318.3078872744,"h":330.1284116944,"l":317.3820705144,"c":325.9582789538,"v":837308.1660450603,"t":1721592000}
+{"o":325.9582789538,"h":330.4332736732,"l":324.562455467,"c":329.6004187245,"v":642034.5215363045,"t":1721595600}
+{"o":329.6004187245,"h":329.7668999558,"l":323.7708339034,"c":328.9194812625,"v":579239.2709063343,"t":1721599200}
+{"o":328.9194812625,"h":331.6267287952,"l":328.2787141347,"c":329.8225438957,"v":502305.1878532346,"t":1721602800}
+{"o":329.8225438957,"h":332.0237508645,"l":326.784019381,"c":327.2711585777,"v":524855.9224902163,"t":1721606400}
+{"o":327.2711585777,"h":327.8126874507,"l":324.1861525945,"c":324.3994165607,"v":456306.2890410568,"t":1721610000}
+{"o":324.3994165607,"h":327.6166457384,"l":323.8045937612,"c":326.0772261661,"v":442536.8884588696,"t":1721613600}
+{"o":326.0772261661,"h":326.384289912,"l":323.1678254226,"c":323.5006104302,"v":384090.7468988309,"t":1721617200}
+{"o":323.5006104302,"h":325.0218608238,"l":323.0046454664,"c":324.2032962676,"v":352349.5805654232,"t":1721620800}
+{"o":324.2032962676,"h":324.6219022353,"l":318.7117344406,"c":320.6043117045,"v":411317.8386058584,"t":1721624400}
+{"o":320.6043117045,"h":322.1043488908,"l":318.8285316859,"c":320.9660995276,"v":539206.9179580003,"t":1721628000}
+{"o":320.9660995276,"h":320.9683334945,"l":317.7312894592,"c":319.062244183,"v":432070.2691632116,"t":1721631600}
+{"o":319.062244183,"h":320.7744080651,"l":316.25162278,"c":317.0170145242,"v":433849.3998430363,"t":1721635200}
+{"o":317.0170145242,"h":320.0113082397,"l":316.0988698377,"c":320.0113082397,"v":386946.0224998274,"t":1721638800}
+{"o":320.0113082397,"h":323.7681799599,"l":319.5762476109,"c":320.9411108827,"v":393257.5364824691,"t":1721642400}
+{"o":320.9411108827,"h":323.4712414494,"l":320.5622076498,"c":323.0598397341,"v":366817.350719157,"t":1721646000}
+{"o":323.0598397341,"h":323.9882891196,"l":320.9199383556,"c":322.6379801756,"v":386800.4400728515,"t":1721649600}
+{"o":322.6379801756,"h":325.1502868025,"l":318.5402996389,"c":319.5859068998,"v":493003.1650356711,"t":1721653200}
+{"o":319.5859068998,"h":322.1950701152,"l":316.8353713899,"c":318.5287188875,"v":534684.128063224,"t":1721656800}
+{"o":318.5287188875,"h":323.0082339948,"l":316.650527817,"c":321.5415291654,"v":504198.9024923502,"t":1721660400}
+{"o":321.5415291654,"h":323.1576482604,"l":320.0786125836,"c":320.4960728123,"v":513024.9539246305,"t":1721664000}
+{"o":320.4960728123,"h":324.3583241598,"l":319.5082723514,"c":324.0331129063,"v":409686.703247564,"t":1721667600}
+{"o":324.0331129063,"h":326.9827612269,"l":323.4909737755,"c":323.7249315561,"v":449047.7905386602,"t":1721671200}
+{"o":323.7249315561,"h":327.3837163941,"l":323.2885702352,"c":327.054298307,"v":420879.2484656224,"t":1721674800}
+{"o":327.054298307,"h":327.9850368304,"l":325.1123748279,"c":326.4713974352,"v":549887.3707363328,"t":1721678400}
+{"o":326.4713974352,"h":326.4944121601,"l":321.5035704798,"c":322.1999964275,"v":528513.5028751713,"t":1721682000}
+{"o":322.1999964275,"h":322.2612056442,"l":318.2303943364,"c":319.2627901004,"v":503210.0251651056,"t":1721685600}
+{"o":319.2627901004,"h":320.8485866481,"l":316.8452036351,"c":319.9381233183,"v":396475.867773959,"t":1721689200}
+{"o":319.9381233183,"h":322.8853026255,"l":319.5880490488,"c":319.8821564971,"v":390841.1819004074,"t":1721692800}
+{"o":319.8821564971,"h":320.8742722571,"l":317.4064945589,"c":318.9462687233,"v":410399.1536373267,"t":1721696400}
+{"o":318.9462687233,"h":321.0492699934,"l":316.8122254676,"c":320.9596527967,"v":377755.2369619029,"t":1721700000}
+{"o":320.9596527967,"h":321.6400989366,"l":319.9110284791,"c":320.196984416,"v":489774.2234507334,"t":1721703600}
+{"o":320.196984416,"h":320.3301117735,"l":313.7120053527,"c":314.0956229426,"v":508273.0764510162,"t":1721707200}
+{"o":314.0956229426,"h":314.4853189249,"l":310.6773929872,"c":311.9406581123,"v":524188.739348435,"t":1721710800}
+{"o":311.9406581123,"h":314.7125166761,"l":311.2831590679,"c":312.9920157656,"v":534264.3194779718,"t":1721714400}
+{"o":312.9920157656,"h":315.2065017656,"l":312.5495510944,"c":314.7500722461,"v":422950.2156287433,"t":1721718000}
+{"o":314.7500722461,"h":318.4247336078,"l":314.1957344647,"c":317.0476989974,"v":418125.7696750775,"t":1721721600}
+{"o":317.0476989974,"h":318.740030496,"l":315.9903258657,"c":318.0275835104,"v":380059.6276119139,"t":1721725200}
+{"o":318.0275835104,"h":319.5642481535,"l":317.0331005092,"c":317.0331005092,"v":361766.0336970816,"t":1721728800}
+{"o":317.0331005092,"h":317.0331005092,"l":311.4394075725,"c":313.9932575495,"v":444106.855440949,"t":1721732400}
+{"o":313.9932575495,"h":314.8299838363,"l":311.6771210339,"c":313.7156245201,"v":403224.8255160914,"t":1721736000}
+{"o":313.7156245201,"h":314.5476657176,"l":307.9924297755,"c":310.8796650308,"v":594288.9059070939,"t":1721739600}
+{"o":310.8796650308,"h":318.9987643375,"l":310.4745033408,"c":318.5992386015,"v":700283.149151803,"t":1721743200}
+{"o":318.5992386015,"h":318.8098308205,"l":314.3257041375,"c":315.7484467926,"v":794281.0763968901,"t":1721746800}
+{"o":315.7484467926,"h":316.5008711745,"l":306.4656139352,"c":306.9121551595,"v":717766.418263889,"t":1721750400}
+{"o":306.9121551595,"h":311.2261989954,"l":305.1834482729,"c":310.7066024436,"v":830073.0988160446,"t":1721754000}
+{"o":310.7066024436,"h":311.7963467555,"l":308.2939369277,"c":308.6357080398,"v":610845.1243346542,"t":1721757600}
+{"o":308.6357080398,"h":310.8274680647,"l":306.786005605,"c":307.5276807309,"v":550982.6473775782,"t":1721761200}
+{"o":307.5276807309,"h":311.6081574574,"l":307.31744081,"c":310.8445685351,"v":516393.390010842,"t":1721764800}
+{"o":310.8445685351,"h":312.6527141178,"l":309.4654401904,"c":309.4654401904,"v":520055.4236858304,"t":1721768400}
+{"o":309.4654401904,"h":310.6600284992,"l":306.57443565,"c":309.145223017,"v":440473.1485788211,"t":1721772000}
+{"o":309.145223017,"h":310.0365599824,"l":306.2200817508,"c":309.3645567378,"v":399945.9840641442,"t":1721775600}
+{"o":309.3645567378,"h":311.7436218463,"l":305.8150571477,"c":305.9157452289,"v":446296.2418662311,"t":1721779200}
+{"o":305.9157452289,"h":309.8964614225,"l":305.648286119,"c":306.8279404145,"v":415980.3205932694,"t":1721782800}
+{"o":306.8279404145,"h":310.1207720088,"l":305.9301626943,"c":309.9896711222,"v":376008.285769876,"t":1721786400}
+{"o":309.9896711222,"h":312.1153339187,"l":308.8646440771,"c":310.535424065,"v":354001.8666287453,"t":1721790000}
+{"o":310.535424065,"h":310.8771995549,"l":309.019753339,"c":310.2777943894,"v":328792.9431445124,"t":1721793600}
+{"o":310.2777943894,"h":310.3918358534,"l":307.9865235061,"c":309.6403853408,"v":362815.485860998,"t":1721797200}
+{"o":309.6403853408,"h":311.5853210143,"l":308.9249236958,"c":310.7889098694,"v":317085.9735056894,"t":1721800800}
+{"o":310.7889098694,"h":312.2633580757,"l":310.2238703975,"c":311.5178721148,"v":336258.7562760355,"t":1721804400}
+{"o":311.5178721148,"h":317.2357274192,"l":310.5706945772,"c":315.9293839839,"v":470083.7709090839,"t":1721808000}
+{"o":315.9293839839,"h":316.5986690747,"l":314.5785658408,"c":315.6006128495,"v":384818.2810002484,"t":1721811600}
+{"o":315.6006128495,"h":317.7518888552,"l":315.2240899032,"c":317.3670338018,"v":358522.2072766832,"t":1721815200}
+{"o":317.3670338018,"h":319.1681914208,"l":317.2449793856,"c":317.9172628706,"v":368684.8488912918,"t":1721818800}
+{"o":317.9172628706,"h":318.286148364,"l":315.1720363546,"c":315.6537463916,"v":380686.4775883216,"t":1721822400}
+{"o":315.6537463916,"h":320.1794030447,"l":315.3961214775,"c":317.1299807043,"v":477224.1372444278,"t":1721826000}
+{"o":317.1299807043,"h":325.2593448984,"l":316.6781051785,"c":323.7250498161,"v":609619.8671369796,"t":1721829600}
+{"o":323.7250498161,"h":324.9895916136,"l":317.8359550575,"c":317.9686229263,"v":583022.2932471132,"t":1721833200}
+{"o":317.9686229263,"h":322.8533261824,"l":315.5144562831,"c":322.8533261824,"v":603978.0892398525,"t":1721836800}
+{"o":322.8533261824,"h":326.3831996516,"l":322.6238979253,"c":324.7059877166,"v":565538.4253064527,"t":1721840400}
+{"o":324.7059877166,"h":324.9233940465,"l":317.2780974967,"c":318.0088248491,"v":585455.7725162872,"t":1721844000}
+{"o":318.0088248491,"h":321.9453316655,"l":317.0331335154,"c":318.5038742458,"v":511113.8294672042,"t":1721847600}
+{"o":318.5038742458,"h":322.4461298683,"l":318.5038742458,"c":322.0200448531,"v":469365.397802814,"t":1721851200}
+{"o":322.0200448531,"h":322.2861182563,"l":314.1326282735,"c":317.3172486231,"v":668895.434971365,"t":1721854800}
+{"o":317.3172486231,"h":320.4908222524,"l":316.8200558025,"c":317.1088993075,"v":573910.3791119093,"t":1721858400}
+{"o":317.1088993075,"h":318.5876588408,"l":314.7900722905,"c":318.3033172751,"v":528154.8001209644,"t":1721862000}
+{"o":318.3033172751,"h":321.1431363981,"l":316.7364276455,"c":319.2360074182,"v":470183.3220065339,"t":1721865600}
+{"o":319.2360074182,"h":319.244393967,"l":307.8230601687,"c":313.47654022,"v":1091550.6311481625,"t":1721869200}
+{"o":313.47654022,"h":313.4842642487,"l":301.0578478758,"c":305.33777088,"v":894738.5405010383,"t":1721872800}
+{"o":305.33777088,"h":305.9214692668,"l":302.7018562075,"c":304.9652630878,"v":498483.122257727,"t":1721876400}
+{"o":304.9652630878,"h":308.9587528608,"l":302.9883054466,"c":307.5784199674,"v":444782.6121834634,"t":1721880000}
+{"o":307.5784199674,"h":309.1119787359,"l":304.4531516407,"c":304.9093471075,"v":358061.4781118094,"t":1721883600}
+{"o":304.9093471075,"h":307.4613683662,"l":303.4802753422,"c":306.8175347987,"v":374057.0803056028,"t":1721887200}
+{"o":306.8175347987,"h":307.6472061759,"l":302.6892918415,"c":302.8906620082,"v":398465.9733319906,"t":1721890800}
+{"o":302.8906620082,"h":305.6590500542,"l":301.5720283518,"c":304.4258478984,"v":452603.4680635822,"t":1721894400}
+{"o":304.4258478984,"h":306.1356765916,"l":303.2204829738,"c":303.8080291211,"v":371264.0432102815,"t":1721898000}
+{"o":303.8080291211,"h":303.9277241305,"l":298.7932800626,"c":300.2595303863,"v":569753.8054210019,"t":1721901600}
+{"o":300.2595303863,"h":302.7225178006,"l":299.7763949483,"c":301.7929941954,"v":490797.9196772393,"t":1721905200}
+{"o":301.7929941954,"h":303.5897532583,"l":297.3994646238,"c":299.3989271207,"v":629613.7317287668,"t":1721908800}
+{"o":299.3989271207,"h":301.7339226835,"l":297.7207850023,"c":300.5309994983,"v":665025.7718325584,"t":1721912400}
+{"o":300.5309994983,"h":306.5351312015,"l":296.364876979,"c":306.3036579444,"v":840018.9717899874,"t":1721916000}
+{"o":306.3036579444,"h":307.628255767,"l":303.2540058058,"c":304.6352007986,"v":665339.2472439761,"t":1721919600}
+{"o":304.6352007986,"h":308.3690028391,"l":303.0597112416,"c":305.2303484117,"v":692524.7604017422,"t":1721923200}
+{"o":305.2303484117,"h":307.0797711079,"l":303.2426299484,"c":304.4074468888,"v":573185.7474609915,"t":1721926800}
+{"o":304.4074468888,"h":305.6179123083,"l":298.6702035149,"c":299.6712932443,"v":612254.2107483622,"t":1721930400}
+{"o":299.6712932443,"h":301.7328654196,"l":297.8607971806,"c":300.5832811349,"v":636881.0838845619,"t":1721934000}
+{"o":300.5832811349,"h":304.8383316721,"l":295.933857249,"c":304.8383316721,"v":633522.223777158,"t":1721937600}
+{"o":304.8383316721,"h":308.6105794369,"l":303.3892629589,"c":307.3222987126,"v":676807.8197018979,"t":1721941200}
+{"o":307.3222987126,"h":308.9390415613,"l":305.9730771984,"c":308.0092761016,"v":494102.4424866871,"t":1721944800}
+{"o":308.0092761016,"h":309.0812091547,"l":306.0711690874,"c":307.3051447335,"v":441763.5382384511,"t":1721948400}
+{"o":307.3051447335,"h":310.20637326,"l":306.979421667,"c":309.1937853324,"v":469607.4494248679,"t":1721952000}
+{"o":309.1937853324,"h":311.5575000715,"l":308.5483414816,"c":311.1800254615,"v":511414.3900903363,"t":1721955600}
+{"o":311.1800254615,"h":314.7749082606,"l":310.8450974401,"c":314.0109444343,"v":498602.8956890819,"t":1721959200}
+{"o":314.0109444343,"h":316.331218211,"l":313.1095441471,"c":314.1886816304,"v":551640.8663456414,"t":1721962800}
+{"o":314.1886816304,"h":317.108655019,"l":314.0085450397,"c":316.7852731008,"v":467603.7974498134,"t":1721966400}
+{"o":316.7852731008,"h":317.7505447554,"l":315.4468055827,"c":316.517771073,"v":435259.5211716992,"t":1721970000}
+{"o":316.517771073,"h":317.7546220083,"l":316.0493658225,"c":316.7897087089,"v":369060.8730664167,"t":1721973600}
+{"o":316.7897087089,"h":317.7591878493,"l":315.8654607664,"c":316.054836986,"v":348095.9885079908,"t":1721977200}
+{"o":316.054836986,"h":318.8247192877,"l":315.937530358,"c":318.5021816052,"v":381806.6144381028,"t":1721980800}
+{"o":318.5021816052,"h":321.9352977042,"l":318.5021816052,"c":320.0482152725,"v":461601.153591939,"t":1721984400}
+{"o":320.0482152725,"h":321.1666829661,"l":318.6401575939,"c":319.3066582968,"v":438224.7594550189,"t":1721988000}
+{"o":319.3066582968,"h":320.0581702901,"l":318.4786497765,"c":319.5639816024,"v":357034.2461849544,"t":1721991600}
+{"o":319.5639816024,"h":320.8242268136,"l":317.9756654814,"c":318.68775445,"v":414058.1487401699,"t":1721995200}
+{"o":318.68775445,"h":327.8173492504,"l":317.4327569819,"c":326.7269128207,"v":539063.3101375969,"t":1721998800}
+{"o":326.7269128207,"h":327.4093972771,"l":320.3953237121,"c":323.576709274,"v":702371.2223370525,"t":1722002400}
+{"o":323.576709274,"h":325.7978014751,"l":323.1671445035,"c":324.593792533,"v":534357.2018021058,"t":1722006000}
+{"o":324.593792533,"h":325.5560591215,"l":323.166173183,"c":323.9687243411,"v":459435.8341750966,"t":1722009600}
+{"o":323.9687243411,"h":326.5795401912,"l":323.7425562216,"c":325.0805601985,"v":415123.2817542588,"t":1722013200}
+{"o":325.0805601985,"h":326.3525493518,"l":324.4792160637,"c":326.3252542839,"v":396042.0828330896,"t":1722016800}
+{"o":326.3252542839,"h":327.1971083427,"l":325.1288280099,"c":325.9038170293,"v":422824.4894860972,"t":1722020400}
+{"o":325.9038170293,"h":326.0674788786,"l":323.7606958709,"c":324.5835091305,"v":382356.8549181041,"t":1722024000}
+{"o":324.5835091305,"h":327.0644653155,"l":323.9701227304,"c":326.0086559118,"v":364221.4041386999,"t":1722027600}
+{"o":326.0086559118,"h":327.8221354979,"l":325.3571691517,"c":327.6592673214,"v":353694.7912357524,"t":1722031200}
+{"o":327.6592673214,"h":328.4544108565,"l":326.8756619402,"c":327.2602599307,"v":342371.1252125981,"t":1722034800}
+{"o":327.2602599307,"h":327.8912209754,"l":325.290518679,"c":326.2405081233,"v":380622.6252445452,"t":1722038400}
+{"o":326.2405081233,"h":326.3177754967,"l":324.6087147473,"c":324.8689604601,"v":335736.4054168462,"t":1722042000}
+{"o":324.8689604601,"h":329.6512005929,"l":324.2444361949,"c":329.2266460081,"v":368658.6712555184,"t":1722045600}
+{"o":329.2266460081,"h":330.9797421188,"l":326.6918257207,"c":327.0837781936,"v":380642.5294139648,"t":1722049200}
+{"o":327.0837781936,"h":329.3999856823,"l":326.7637866492,"c":329.3999856823,"v":315718.3752358438,"t":1722052800}
+{"o":329.3999856823,"h":331.2581498641,"l":328.7041010924,"c":328.868708729,"v":365734.680649174,"t":1722056400}
+{"o":328.868708729,"h":331.0902756969,"l":328.668695468,"c":330.7387234056,"v":331225.1733134589,"t":1722060000}
+{"o":330.7387234056,"h":333.322285869,"l":329.1687890507,"c":332.675188148,"v":432511.7503241617,"t":1722063600}
+{"o":332.675188148,"h":335.3628131174,"l":332.6455595303,"c":335.1046929158,"v":441972.5276269002,"t":1722067200}
+{"o":335.1046929158,"h":335.1362663685,"l":333.3858997886,"c":333.6619455164,"v":390741.7593221306,"t":1722070800}
+{"o":333.6619455164,"h":333.9253887902,"l":331.6671944326,"c":331.9196568271,"v":350852.8469487907,"t":1722074400}
+{"o":331.9196568271,"h":332.1389393268,"l":330.0041114154,"c":331.9048379212,"v":439437.001489364,"t":1722078000}
+{"o":331.9048379212,"h":334.484371807,"l":331.8843608778,"c":333.1806335272,"v":418227.1354926965,"t":1722081600}
+{"o":333.1806335272,"h":337.0176676836,"l":332.7661172734,"c":335.6845228741,"v":499663.0551022697,"t":1722085200}
+{"o":335.6845228741,"h":336.0446710394,"l":330.182189557,"c":331.5982026765,"v":579047.7289585997,"t":1722088800}
+{"o":331.5982026765,"h":332.0823700253,"l":325.0363596317,"c":326.6710703208,"v":646384.6104385632,"t":1722092400}
+{"o":326.6710703208,"h":328.0493238583,"l":325.0430409027,"c":325.4223509519,"v":519951.2878179454,"t":1722096000}
+{"o":325.4223509519,"h":326.7920323164,"l":323.1116188501,"c":323.6780565257,"v":581785.3074119936,"t":1722099600}
+{"o":323.6780565257,"h":327.3565780394,"l":323.4082908561,"c":324.580421235,"v":493863.1948224773,"t":1722103200}
+{"o":324.580421235,"h":325.1769052459,"l":321.2602943431,"c":324.9235264551,"v":638669.8742620492,"t":1722106800}
+{"o":324.9235264551,"h":328.0575629924,"l":318.9357130809,"c":327.7437062124,"v":994043.3152162384,"t":1722110400}
+{"o":327.7437062124,"h":334.2450537838,"l":325.7891614874,"c":332.9913423421,"v":1164812.2799708694,"t":1722114000}
+{"o":332.9913423421,"h":334.343067068,"l":331.7289128461,"c":332.3970231953,"v":888266.4261922039,"t":1722117600}
+{"o":332.3970231953,"h":332.3970231953,"l":328.7832613731,"c":329.3339712403,"v":848987.2785389918,"t":1722121200}
+{"o":329.3339712403,"h":331.4658689371,"l":326.6612947362,"c":330.9843410243,"v":1338046.8026268762,"t":1722124800}
+{"o":330.9843410243,"h":334.0944706787,"l":330.8405774873,"c":332.4368875422,"v":881599.0075719884,"t":1722128400}
+{"o":332.4368875422,"h":333.3348088136,"l":330.6366218852,"c":331.2979704521,"v":628206.1517765236,"t":1722132000}
+{"o":331.2979704521,"h":331.483443152,"l":329.4281232554,"c":330.0271749414,"v":622221.1007353646,"t":1722135600}
+{"o":330.0271749414,"h":330.9133274114,"l":326.1355953053,"c":326.2268309532,"v":503263.7163294886,"t":1722139200}
+{"o":326.2268309532,"h":327.5209725521,"l":324.2303472637,"c":326.9581687356,"v":538636.9622477795,"t":1722142800}
+{"o":326.9581687356,"h":327.3945138955,"l":325.1628427748,"c":326.1261710156,"v":474039.5317318254,"t":1722146400}
+{"o":326.1261710156,"h":329.4304867425,"l":325.2664848517,"c":329.1039786414,"v":522927.8687960661,"t":1722150000}
+{"o":329.1039786414,"h":330.2317407066,"l":327.6625724969,"c":328.901274899,"v":396621.2834026435,"t":1722153600}
+{"o":328.901274899,"h":330.3922770862,"l":328.514041394,"c":328.7915946549,"v":378849.4438725741,"t":1722157200}
+{"o":328.7915946549,"h":330.7633468077,"l":328.456227672,"c":330.2685947729,"v":399147.9429959189,"t":1722160800}
+{"o":330.2685947729,"h":332.6952683302,"l":330.2033778763,"c":331.6645776795,"v":538795.4017522827,"t":1722164400}
+{"o":331.6645776795,"h":333.6797451396,"l":330.793360142,"c":332.6906990567,"v":577994.9231777206,"t":1722168000}
+{"o":332.6906990567,"h":334.1336853702,"l":332.1158548535,"c":333.5917318116,"v":519499.4179233019,"t":1722171600}
+{"o":333.5917318116,"h":334.0885695639,"l":329.5849798717,"c":330.7336872722,"v":670245.4492781023,"t":1722175200}
+{"o":330.7336872722,"h":331.2564410885,"l":328.9950480299,"c":329.5438653834,"v":592300.4422569235,"t":1722178800}
+{"o":329.5438653834,"h":331.1665792265,"l":328.3416079529,"c":328.6948570539,"v":512544.0577923513,"t":1722182400}
+{"o":328.6948570539,"h":329.975364012,"l":327.8044254223,"c":329.1288195424,"v":453912.7590850691,"t":1722186000}
+{"o":329.1288195424,"h":332.0357639754,"l":328.5903660984,"c":331.3570896114,"v":473563.796125804,"t":1722189600}
+{"o":331.3570896114,"h":332.1527304833,"l":329.9878991885,"c":330.7302830521,"v":496621.091745391,"t":1722193200}
+{"o":330.7302830521,"h":331.8468826366,"l":330.0524321088,"c":331.5779169239,"v":499093.2152730222,"t":1722196800}
+{"o":331.5779169239,"h":331.8409311677,"l":328.8144946996,"c":330.382245135,"v":536884.8157127398,"t":1722200400}
+{"o":330.382245135,"h":331.2493921046,"l":327.0276775211,"c":328.323410431,"v":581821.2474608846,"t":1722204000}
+{"o":328.323410431,"h":331.4469246458,"l":327.6604835916,"c":331.0023599497,"v":416122.4691855763,"t":1722207600}
+{"o":331.0023599497,"h":338.583645706,"l":330.1099086699,"c":336.7027663409,"v":588608.3565635558,"t":1722211200}
+{"o":336.7027663409,"h":338.2647280157,"l":335.2281129886,"c":335.7637599787,"v":505742.4776352948,"t":1722214800}
+{"o":335.7637599787,"h":344.5362284778,"l":335.2615428586,"c":344.1589206499,"v":579475.6231287755,"t":1722218400}
+{"o":344.1589206499,"h":346.0098266409,"l":343.0716845599,"c":344.0264652829,"v":538029.1334110354,"t":1722222000}
+{"o":344.0264652829,"h":346.6922002994,"l":343.5057377552,"c":346.448333343,"v":451357.5455362746,"t":1722225600}
+{"o":346.448333343,"h":347.2979542559,"l":345.254115945,"c":346.6761287729,"v":500199.8877143016,"t":1722229200}
+{"o":346.6761287729,"h":346.9751061481,"l":344.865001436,"c":345.0926369211,"v":492302.7938555035,"t":1722232800}
+{"o":345.0926369211,"h":345.6558578893,"l":342.2573084111,"c":344.3339212504,"v":483662.2412198911,"t":1722236400}
+{"o":344.3339212504,"h":344.5591356843,"l":342.5670497163,"c":343.1336468996,"v":374543.4583273834,"t":1722240000}
+{"o":343.1336468996,"h":344.0248876111,"l":342.6269892405,"c":343.7702300266,"v":313545.5979350469,"t":1722243600}
+{"o":343.7702300266,"h":343.794155408,"l":341.3870140189,"c":341.766510406,"v":366122.7464210835,"t":1722247200}
+{"o":341.766510406,"h":343.6489383444,"l":340.8463272124,"c":341.8144103563,"v":421031.0112635267,"t":1722250800}
+{"o":341.8144103563,"h":345.7729272321,"l":341.4577235629,"c":344.7432662337,"v":526827.8428108897,"t":1722254400}
+{"o":344.7432662337,"h":345.2095082052,"l":340.9342552877,"c":341.4596464521,"v":593396.3871468964,"t":1722258000}
+{"o":341.4596464521,"h":341.929846141,"l":334.4765035243,"c":336.0016338298,"v":778764.534982275,"t":1722261600}
+{"o":336.0016338298,"h":337.0667271895,"l":332.4175633761,"c":334.8942902305,"v":850156.1197489568,"t":1722265200}
+{"o":334.8942902305,"h":335.7273863334,"l":329.7668003507,"c":330.8524084701,"v":679560.1288881433,"t":1722268800}
+{"o":330.8524084701,"h":334.7728421019,"l":330.2120700791,"c":334.2164123224,"v":555374.9982938173,"t":1722272400}
+{"o":334.2164123224,"h":335.5757592373,"l":332.2442287538,"c":332.4939858302,"v":493770.9455006503,"t":1722276000}
+{"o":332.4939858302,"h":334.6258302146,"l":331.3363426128,"c":334.6158513483,"v":466766.8737033229,"t":1722279600}
+{"o":334.6158513483,"h":336.72763211,"l":332.4991441116,"c":332.7268143229,"v":488503.2410226015,"t":1722283200}
+{"o":332.7268143229,"h":332.9044839959,"l":327.7223110758,"c":329.28116648,"v":526855.7918451331,"t":1722286800}
+{"o":329.28116648,"h":331.5713966964,"l":327.9669675761,"c":328.1415990095,"v":522422.1432362493,"t":1722290400}
+{"o":328.1415990095,"h":328.8602347091,"l":325.2493068242,"c":326.8335142478,"v":573639.6725619603,"t":1722294000}
+{"o":326.8335142478,"h":329.0710237745,"l":324.4608152594,"c":327.4691462552,"v":606978.4173870787,"t":1722297600}
+{"o":327.4691462552,"h":328.9434869204,"l":322.8387496525,"c":323.0850781151,"v":494802.1827925794,"t":1722301200}
+{"o":323.0850781151,"h":325.281877738,"l":321.1675073225,"c":323.9625398218,"v":515042.9191648129,"t":1722304800}
+{"o":323.9625398218,"h":327.2945453506,"l":323.2444246028,"c":326.9807637169,"v":559176.3811111432,"t":1722308400}
+{"o":326.9807637169,"h":329.5179229646,"l":326.3214677009,"c":329.4681099995,"v":465921.9214521948,"t":1722312000}
+{"o":329.4681099995,"h":330.7659940129,"l":324.6341181583,"c":325.8653868302,"v":544085.1704947911,"t":1722315600}
+{"o":325.8653868302,"h":327.5166929162,"l":325.4800866886,"c":326.8464603308,"v":416735.6145222702,"t":1722319200}
+{"o":326.8464603308,"h":328.7927940777,"l":326.4750897574,"c":326.6545944657,"v":442025.7969647273,"t":1722322800}
+{"o":326.6545944657,"h":327.4459805556,"l":323.9327708657,"c":324.2032262939,"v":456957.1521033655,"t":1722326400}
+{"o":324.2032262939,"h":325.9748856296,"l":324.1575683745,"c":325.1434963091,"v":418850.3707678122,"t":1722330000}
+{"o":325.1434963091,"h":325.525397831,"l":322.8611475509,"c":323.8158019787,"v":488175.911110029,"t":1722333600}
+{"o":323.8158019787,"h":324.440517285,"l":322.511819206,"c":324.1311664604,"v":373957.3712690096,"t":1722337200}
+{"o":324.1311664604,"h":325.0329353146,"l":321.0960280435,"c":324.8322409851,"v":428378.4602384988,"t":1722340800}
+{"o":324.8322409851,"h":327.00341572,"l":321.1526102894,"c":321.6076921912,"v":602205.8887717309,"t":1722344400}
+{"o":321.6076921912,"h":325.7984145796,"l":320.1092137442,"c":323.4196228119,"v":769919.7651743572,"t":1722348000}
+{"o":323.4196228119,"h":325.7724458451,"l":320.7174397813,"c":324.162702238,"v":636862.1165152629,"t":1722351600}
+{"o":324.162702238,"h":325.0813640537,"l":322.0581902206,"c":322.0972279926,"v":544669.0011540091,"t":1722355200}
+{"o":322.0972279926,"h":322.2687665428,"l":317.2420466299,"c":317.7057098668,"v":645587.8810861519,"t":1722358800}
+{"o":317.7057098668,"h":319.4116000756,"l":316.410749354,"c":318.6242279188,"v":566770.1100371996,"t":1722362400}
+{"o":318.6242279188,"h":319.1245525107,"l":315.70764032,"c":318.6305548374,"v":581005.7662255655,"t":1722366000}
+{"o":318.6305548374,"h":322.2121577453,"l":314.3580355763,"c":321.8274357187,"v":649659.8486814209,"t":1722369600}
+{"o":321.8274357187,"h":322.2657578929,"l":320.5378809143,"c":321.4585754087,"v":441798.3143046672,"t":1722373200}
+{"o":321.4585754087,"h":321.6303759984,"l":320.0033234173,"c":321.1983777375,"v":392087.5633851212,"t":1722376800}
+{"o":321.1983777375,"h":322.3259439629,"l":320.2949275891,"c":320.8390040916,"v":330851.730723517,"t":1722380400}
+{"o":320.8390040916,"h":324.0449396123,"l":318.920175693,"c":323.7220494801,"v":456791.0337436002,"t":1722384000}
+{"o":323.7220494801,"h":325.1710255609,"l":322.0066902214,"c":324.8606280047,"v":394270.0246123626,"t":1722387600}
+{"o":324.8606280047,"h":325.4234442823,"l":322.408982262,"c":323.0228532351,"v":369544.097740059,"t":1722391200}
+{"o":323.0228532351,"h":325.0624552557,"l":322.7255512309,"c":324.0931567752,"v":398120.7613143545,"t":1722394800}
+{"o":324.0931567752,"h":324.3201717071,"l":319.006489358,"c":320.8225337095,"v":430476.2811690019,"t":1722398400}
+{"o":320.8225337095,"h":325.6981700242,"l":319.1710995874,"c":325.4250647102,"v":473069.5066739944,"t":1722402000}
+{"o":325.4250647102,"h":328.9151557453,"l":325.0579722819,"c":328.4902772769,"v":477857.7117766294,"t":1722405600}
+{"o":328.4902772769,"h":329.2380939412,"l":327.5124629767,"c":327.8627959647,"v":383975.7310451421,"t":1722409200}
+{"o":327.8627959647,"h":329.6558467885,"l":326.7155901186,"c":329.3614979844,"v":403681.3626942699,"t":1722412800}
+{"o":329.3614979844,"h":330.4155675894,"l":327.9423195154,"c":328.6742402024,"v":350569.976664212,"t":1722416400}
+{"o":328.6742402024,"h":328.8532978314,"l":325.9740391012,"c":326.1320433933,"v":337378.8076934179,"t":1722420000}
+{"o":326.1320433933,"h":327.1814474261,"l":324.6908117106,"c":325.2748991349,"v":379821.5228274532,"t":1722423600}
+{"o":325.2748991349,"h":326.6856419144,"l":324.2651905991,"c":324.3789397496,"v":365243.3406272533,"t":1722427200}
+{"o":324.3789397496,"h":329.9848485739,"l":324.2927273943,"c":327.0512909815,"v":449190.7885524322,"t":1722430800}
+{"o":327.0512909815,"h":329.0850245959,"l":322.4956769701,"c":323.34813283,"v":560965.7749288413,"t":1722434400}
+{"o":323.34813283,"h":324.4394665841,"l":321.8909217897,"c":322.3336166363,"v":442861.1142934441,"t":1722438000}
+{"o":322.3336166363,"h":325.874336839,"l":321.4148660744,"c":322.6401062144,"v":448382.803885601,"t":1722441600}
+{"o":322.6401062144,"h":327.2778849886,"l":321.85758663,"c":325.9142949622,"v":449289.0519210159,"t":1722445200}
+{"o":325.9142949622,"h":326.4959640137,"l":320.5528668287,"c":323.7579103191,"v":596463.5257968123,"t":1722448800}
+{"o":323.7579103191,"h":325.0854132727,"l":313.6531459549,"c":316.3420701659,"v":911859.3667551593,"t":1722452400}
+{"o":316.3420701659,"h":316.8686828365,"l":310.6730224581,"c":310.8612169938,"v":721525.2305433039,"t":1722456000}
+{"o":310.8612169938,"h":313.8190677411,"l":309.36789824,"c":311.5352400875,"v":537393.0699021383,"t":1722459600}
+{"o":311.5352400875,"h":311.5352400875,"l":307.9144042679,"c":310.5252486943,"v":466232.3083949059,"t":1722463200}
+{"o":310.5252486943,"h":310.7282263555,"l":307.4932338553,"c":307.6880009548,"v":380368.1465532794,"t":1722466800}
+{"o":307.6880009548,"h":309.8036807936,"l":306.633398182,"c":308.1288927957,"v":462619.2860733618,"t":1722470400}
+{"o":308.1288927957,"h":308.9016350595,"l":304.9025707326,"c":306.6769733242,"v":430504.2308977602,"t":1722474000}
+{"o":306.6769733242,"h":307.4487203018,"l":303.1252947122,"c":304.6565355166,"v":558747.2536930843,"t":1722477600}
+{"o":304.6565355166,"h":304.6566185533,"l":301.8032296343,"c":302.1234969127,"v":531411.3279461024,"t":1722481200}
+{"o":302.1234969127,"h":302.9963998704,"l":297.4283507039,"c":298.4554271819,"v":520566.7007868801,"t":1722484800}
+{"o":298.4554271819,"h":303.6580377465,"l":297.4462048618,"c":302.8279389892,"v":657783.7725359129,"t":1722488400}
+{"o":302.8279389892,"h":304.1163467169,"l":301.6043017171,"c":301.8226165888,"v":518022.9397659765,"t":1722492000}
+{"o":301.8226165888,"h":303.585931747,"l":300.7733850081,"c":301.4251732448,"v":379602.7987750897,"t":1722495600}
+{"o":301.4251732448,"h":303.4884730812,"l":301.2067979452,"c":303.3569957035,"v":326860.6329705733,"t":1722499200}
+{"o":303.3569957035,"h":304.4509515304,"l":301.0187079171,"c":301.3157393221,"v":352136.8012874452,"t":1722502800}
+{"o":301.3157393221,"h":303.1054052338,"l":300.9304824544,"c":302.9390712126,"v":293597.0853113148,"t":1722506400}
+{"o":302.9390712126,"h":304.4656942649,"l":301.8378026896,"c":303.967906757,"v":342371.6514132781,"t":1722510000}
+{"o":303.967906757,"h":307.1416038433,"l":303.5886990359,"c":306.2893750758,"v":427487.3999670281,"t":1722513600}
+{"o":306.2893750758,"h":307.5585190621,"l":302.8958663921,"c":304.4765161434,"v":405318.4331169045,"t":1722517200}
+{"o":304.4765161434,"h":305.0934848146,"l":295.3389859031,"c":295.390203845,"v":541965.1470346951,"t":1722520800}
+{"o":295.390203845,"h":296.0371516748,"l":289.66674485,"c":291.9182349575,"v":842664.7916302388,"t":1722524400}
+{"o":291.9182349575,"h":292.2425862347,"l":287.8016313833,"c":291.0955996992,"v":722667.1138211959,"t":1722528000}
+{"o":291.0955996992,"h":291.3087772597,"l":286.2991280163,"c":290.9675022177,"v":524152.2960064475,"t":1722531600}
+{"o":290.9675022177,"h":291.110410553,"l":283.2741627255,"c":286.833491323,"v":629902.6070590605,"t":1722535200}
+{"o":286.833491323,"h":291.7679214441,"l":286.5935060449,"c":291.2920125892,"v":557210.8174661055,"t":1722538800}
+{"o":291.2920125892,"h":296.2685065694,"l":289.0804630132,"c":295.7459702387,"v":537032.1249878078,"t":1722542400}
+{"o":295.7459702387,"h":300.9012156054,"l":295.186766599,"c":298.3913345982,"v":562079.5777829817,"t":1722546000}
+{"o":298.3913345982,"h":302.1376130111,"l":298.0029956804,"c":300.3925811913,"v":521821.2325811148,"t":1722549600}
+{"o":300.3925811913,"h":301.8362514527,"l":299.5085282695,"c":300.1748386157,"v":410221.205994136,"t":1722553200}
+{"o":300.1748386157,"h":304.0054389733,"l":299.5387261633,"c":299.6668756025,"v":406513.3462737708,"t":1722556800}
+{"o":299.6668756025,"h":299.6668756025,"l":294.6835127271,"c":295.046647787,"v":463855.7366232471,"t":1722560400}
+{"o":295.046647787,"h":296.4360518795,"l":289.8026421318,"c":292.7964252834,"v":510694.6710404917,"t":1722564000}
+{"o":292.7964252834,"h":295.6790915964,"l":291.610107,"c":294.7738315069,"v":368585.9194591964,"t":1722567600}
+{"o":294.7738315069,"h":296.2523359621,"l":293.7573999174,"c":296.2523359621,"v":318659.6456440691,"t":1722571200}
+{"o":296.2523359621,"h":296.3736430157,"l":290.9044196259,"c":291.2461826943,"v":343261.7057371554,"t":1722574800}
+{"o":291.2461826943,"h":292.0617022591,"l":285.3872853674,"c":290.6472998568,"v":426483.3337124622,"t":1722578400}
+{"o":290.6472998568,"h":291.3335942916,"l":287.3198246153,"c":289.655014306,"v":348060.0823503919,"t":1722582000}
+{"o":289.655014306,"h":292.9439923295,"l":287.7146463637,"c":292.8098862909,"v":351447.2732119864,"t":1722585600}
+{"o":292.8098862909,"h":295.0072744281,"l":292.6956906551,"c":294.03765916,"v":402023.9787202635,"t":1722589200}
+{"o":294.03765916,"h":295.8388882327,"l":292.8838096869,"c":294.8934160631,"v":328487.3287853507,"t":1722592800}
+{"o":294.8934160631,"h":296.6372289365,"l":294.2832526143,"c":294.837282961,"v":328644.5611127653,"t":1722596400}
+{"o":294.837282961,"h":296.5803482792,"l":291.2448459649,"c":294.1528798561,"v":586589.7776967062,"t":1722600000}
+{"o":294.1528798561,"h":300.6399035741,"l":291.8446455268,"c":297.9649376911,"v":602307.0889580874,"t":1722603600}
+{"o":297.9649376911,"h":298.3776597734,"l":279.2672663252,"c":282.887490211,"v":807423.5146433625,"t":1722607200}
+{"o":282.887490211,"h":283.718049245,"l":274.2345575636,"c":281.4508409578,"v":1107356.1429464961,"t":1722610800}
+{"o":281.4508409578,"h":282.4242138909,"l":276.7408370833,"c":277.0319207739,"v":636095.1700692773,"t":1722614400}
+{"o":277.0319207739,"h":280.5473101125,"l":275.2512970811,"c":277.0882642167,"v":510529.4105024826,"t":1722618000}
+{"o":277.0882642167,"h":277.7736263178,"l":273.7508739358,"c":274.9227866472,"v":482628.4363774019,"t":1722621600}
+{"o":274.9227866472,"h":275.4542909514,"l":268.9133371892,"c":271.2782407954,"v":615447.3175914482,"t":1722625200}
+{"o":271.2782407954,"h":275.9686634811,"l":268.9766247669,"c":274.8535439261,"v":641448.1593814387,"t":1722628800}
+{"o":274.8535439261,"h":277.9988716087,"l":270.0542190669,"c":277.2093862605,"v":864253.3168762666,"t":1722632400}
+{"o":277.2093862605,"h":277.9164388263,"l":273.073019329,"c":273.9597258903,"v":700577.4623279992,"t":1722636000}
+{"o":273.9597258903,"h":275.8740687724,"l":270.8458578121,"c":273.9026943433,"v":484451.341687538,"t":1722639600}
+{"o":273.9026943433,"h":276.127541273,"l":268.9992227728,"c":270.9534238111,"v":596291.766535214,"t":1722643200}
+{"o":270.9534238111,"h":273.5229114573,"l":266.5648033522,"c":272.6085343383,"v":746189.2673893893,"t":1722646800}
+{"o":272.6085343383,"h":273.844536713,"l":269.9143458104,"c":270.0071961977,"v":429278.0858602371,"t":1722650400}
+{"o":270.0071961977,"h":275.4801757637,"l":269.1407403089,"c":275.3537758251,"v":368998.9984966941,"t":1722654000}
+{"o":275.3537758251,"h":275.4147610758,"l":271.1702996344,"c":271.8804785524,"v":278756.2898305824,"t":1722657600}
+{"o":271.8804785524,"h":273.6276645614,"l":271.0704726866,"c":272.3610816275,"v":321394.4567530515,"t":1722661200}
+{"o":272.3610816275,"h":273.8491590258,"l":271.5584713509,"c":273.5641334268,"v":297826.4956992429,"t":1722664800}
+{"o":273.5641334268,"h":275.2457712575,"l":271.9320485798,"c":272.0453217805,"v":305608.8587800541,"t":1722668400}
+{"o":272.0453217805,"h":272.4935376055,"l":267.5300112078,"c":269.653071711,"v":422860.1204984715,"t":1722672000}
+{"o":269.653071711,"h":270.9365413132,"l":266.1501587834,"c":270.9365413132,"v":416512.1399711626,"t":1722675600}
+{"o":270.9365413132,"h":272.7809113876,"l":269.7086297795,"c":272.2077842342,"v":327043.6089027882,"t":1722679200}
+{"o":272.2077842342,"h":273.6684896865,"l":271.5040281411,"c":273.3686099015,"v":325097.5913886001,"t":1722682800}
+{"o":273.3686099015,"h":275.5040603043,"l":272.5251712655,"c":273.8452816939,"v":357089.3415375978,"t":1722686400}
+{"o":273.8452816939,"h":274.1355991815,"l":271.5075695523,"c":272.685117213,"v":325480.9640036098,"t":1722690000}
+{"o":272.685117213,"h":274.2923239766,"l":270.9404285922,"c":271.4681262848,"v":298363.7403449092,"t":1722693600}
+{"o":271.4681262848,"h":272.7058326125,"l":261.8976380521,"c":262.2053940429,"v":583658.0616129652,"t":1722697200}
+{"o":262.2053940429,"h":264.6508731102,"l":259.3878336453,"c":261.6126290328,"v":878388.1169356762,"t":1722700800}
+{"o":261.6126290328,"h":262.8045520541,"l":253.5054648098,"c":255.3781488059,"v":778242.3141115867,"t":1722704400}
+{"o":255.3781488059,"h":256.255458705,"l":250.8044289248,"c":254.0543761463,"v":573063.8071273853,"t":1722708000}
+{"o":254.0543761463,"h":256.5050810008,"l":251.8252833676,"c":251.9904589695,"v":470072.2684751844,"t":1722711600}
+{"o":251.9904589695,"h":255.4933122559,"l":251.2894857213,"c":252.6946843316,"v":458786.7940499738,"t":1722715200}
+{"o":252.6946843316,"h":257.1883392036,"l":251.6752065488,"c":256.2694347401,"v":399198.4803269581,"t":1722718800}
+{"o":256.2694347401,"h":256.8662664431,"l":254.6467012296,"c":256.2944709681,"v":309653.3910108987,"t":1722722400}
+{"o":256.2944709681,"h":258.2702538754,"l":255.2759596602,"c":255.7325605414,"v":301610.9803047254,"t":1722726000}
+{"o":255.7325605414,"h":258.7611483917,"l":255.2593665874,"c":258.5442328303,"v":290364.6681823703,"t":1722729600}
+{"o":258.5442328303,"h":258.8174531808,"l":254.6317776144,"c":258.5012682849,"v":314124.5424230898,"t":1722733200}
+{"o":258.5012682849,"h":262.0455314433,"l":258.3643490672,"c":261.0021127796,"v":337671.0327687773,"t":1722736800}
+{"o":261.0021127796,"h":261.6014994686,"l":258.3930845004,"c":258.9487754281,"v":272707.9326526615,"t":1722740400}
+{"o":258.9487754281,"h":259.206187644,"l":256.3524579941,"c":256.4748999817,"v":281256.8712071823,"t":1722744000}
+{"o":256.4748999817,"h":259.1934677634,"l":256.3187400108,"c":257.64277944,"v":264691.4081647132,"t":1722747600}
+{"o":257.64277944,"h":258.3036671134,"l":256.5592378565,"c":257.701304691,"v":234419.101872761,"t":1722751200}
+{"o":257.701304691,"h":257.9625392818,"l":252.1886171357,"c":252.6251399581,"v":310846.7781584725,"t":1722754800}
+{"o":252.6251399581,"h":255.8444814846,"l":250.38918371,"c":255.237854399,"v":357505.3967838045,"t":1722758400}
+{"o":255.237854399,"h":257.9044384294,"l":254.6105006488,"c":257.7517923435,"v":269837.473233417,"t":1722762000}
+{"o":257.7517923435,"h":259.1905512693,"l":256.1726711549,"c":258.8197960574,"v":237890.9336945115,"t":1722765600}
+{"o":258.8197960574,"h":259.6729342943,"l":257.3353816742,"c":257.8689086006,"v":264783.1783674594,"t":1722769200}
+{"o":257.8689086006,"h":260.6696688875,"l":257.2077535465,"c":260.3503446136,"v":276614.7922514633,"t":1722772800}
+{"o":260.3503446136,"h":260.7500393026,"l":258.11446311,"c":258.2180064987,"v":308165.7598661509,"t":1722776400}
+{"o":258.2180064987,"h":258.5680444767,"l":246.1635583093,"c":247.4916360829,"v":861005.8135560233,"t":1722780000}
+{"o":247.4916360829,"h":247.4963009714,"l":242.3581990143,"c":242.5397221284,"v":857295.9447626986,"t":1722783600}
+{"o":242.5397221284,"h":245.6771422256,"l":238.4038003907,"c":239.2277797044,"v":772993.0125194831,"t":1722787200}
+{"o":239.2277797044,"h":244.0334976207,"l":235.8369661419,"c":242.4663987397,"v":1100750.43466951,"t":1722790800}
+{"o":242.4663987397,"h":251.7161080515,"l":241.7108206546,"c":249.9351285052,"v":810908.0228182717,"t":1722794400}
+{"o":249.9351285052,"h":257.8636249231,"l":248.38665495,"c":255.2225779635,"v":737990.2274879052,"t":1722798000}
+{"o":255.2225779635,"h":261.2170051871,"l":253.5812608099,"c":256.4429340102,"v":525167.1468146495,"t":1722801600}
+{"o":256.4429340102,"h":256.637430371,"l":251.5216327858,"c":252.2729641314,"v":393968.0007923392,"t":1722805200}
+{"o":252.2729641314,"h":256.3878539,"l":251.3749356495,"c":252.8927464855,"v":545071.6930186857,"t":1722808800}
+{"o":252.8927464855,"h":253.087120287,"l":246.7166340018,"c":248.4842129238,"v":471376.8739851032,"t":1722812400}
+{"o":248.4842129238,"h":250.4261936049,"l":233.3938339207,"c":235.9080217456,"v":1165541.6491101093,"t":1722816000}
+{"o":235.9080217456,"h":240.5737835061,"l":211.8944226197,"c":235.52099652,"v":1867290.1740542261,"t":1722819600}
+{"o":235.52099652,"h":236.2124246629,"l":225.3773641126,"c":235.352149771,"v":1469621.0794465938,"t":1722823200}
+{"o":235.352149771,"h":235.6429226482,"l":226.3806395742,"c":226.6007649479,"v":942071.9960723153,"t":1722826800}
+{"o":226.6007649479,"h":234.0466359732,"l":220.6230525495,"c":222.6453001302,"v":975820.6908950182,"t":1722830400}
+{"o":222.6453001302,"h":223.0443336354,"l":200.3174261577,"c":212.6154494714,"v":1369478.4514052086,"t":1722834000}
+{"o":212.6154494714,"h":215.2102154271,"l":196.8228319511,"c":210.4568212488,"v":1733795.9962447078,"t":1722837600}
+{"o":210.4568212488,"h":223.5521592685,"l":206.7289037083,"c":220.9618517278,"v":1543990.5113626244,"t":1722841200}
+{"o":220.9618517278,"h":222.8247994586,"l":214.7317792165,"c":217.3271992694,"v":983488.9890914659,"t":1722844800}
+{"o":217.3271992694,"h":219.7027629747,"l":209.5644462164,"c":215.1980792121,"v":844542.837481712,"t":1722848400}
+{"o":215.1980792121,"h":216.1701444715,"l":203.3982025255,"c":208.5920135513,"v":1237731.0182226277,"t":1722852000}
+{"o":208.5920135513,"h":209.8895704488,"l":198.5607614034,"c":208.4654595973,"v":1412428.2269591731,"t":1722855600}
+{"o":208.4654595973,"h":213.1376858496,"l":199.4154405126,"c":201.0660186526,"v":1671011.1885757698,"t":1722859200}
+{"o":201.0660186526,"h":223.1818494417,"l":197.310682664,"c":220.7277119581,"v":1972236.2932901862,"t":1722862800}
+{"o":220.7277119581,"h":239.7212274122,"l":220.6195977549,"c":232.6669494632,"v":1746216.1428551197,"t":1722866400}
+{"o":232.6669494632,"h":239.025353889,"l":228.8578918157,"c":234.5324511508,"v":1485247.0570118511,"t":1722870000}
+{"o":234.5324511508,"h":244.6042931251,"l":233.792333761,"c":236.0894003116,"v":1415136.7950801863,"t":1722873600}
+{"o":236.0894003116,"h":243.2960225977,"l":234.6128266956,"c":241.7136617014,"v":873243.1417349662,"t":1722877200}
+{"o":241.7136617014,"h":241.7535326011,"l":230.5085318372,"c":231.107895783,"v":798950.4726948775,"t":1722880800}
+{"o":231.107895783,"h":235.615070768,"l":227.6904629172,"c":231.5209435626,"v":896709.2634466466,"t":1722884400}
+{"o":231.5209435626,"h":238.2731867005,"l":230.7282349143,"c":237.0401211312,"v":705449.532751184,"t":1722888000}
+{"o":237.0401211312,"h":243.0013006617,"l":234.3968755334,"c":236.0375201734,"v":790248.4313783536,"t":1722891600}
+{"o":236.0375201734,"h":241.1842363988,"l":235.0808899214,"c":238.034614315,"v":707490.2232900101,"t":1722895200}
+{"o":238.034614315,"h":241.9944909761,"l":231.8673750618,"c":233.2995652744,"v":544595.803930232,"t":1722898800}
+{"o":233.2995652744,"h":250.2542445421,"l":232.5629502438,"c":249.7348507026,"v":1123699.9463181605,"t":1722902400}
+{"o":249.7348507026,"h":252.8123084739,"l":246.6753634511,"c":249.2811999691,"v":866118.9217550139,"t":1722906000}
+{"o":249.2811999691,"h":253.8867890625,"l":248.6148161013,"c":250.7603928141,"v":503765.0421228844,"t":1722909600}
+{"o":250.7603928141,"h":251.3746628711,"l":247.3171851978,"c":249.3340448456,"v":445213.7433258849,"t":1722913200}
+{"o":249.3340448456,"h":254.0007795887,"l":247.1157873749,"c":253.7310123108,"v":448423.0505543094,"t":1722916800}
+{"o":253.7310123108,"h":258.0364816633,"l":250.6429844714,"c":257.5870558847,"v":584268.7029974381,"t":1722920400}
+{"o":257.5870558847,"h":258.9458237774,"l":254.3236131606,"c":254.5455934418,"v":527375.0328628652,"t":1722924000}
+{"o":254.5455934418,"h":256.2461512162,"l":251.7939743127,"c":255.4369255037,"v":423392.6731725645,"t":1722927600}
+{"o":255.4369255037,"h":255.6559895855,"l":245.7727986626,"c":247.2841250608,"v":658470.4441209194,"t":1722931200}
+{"o":247.2841250608,"h":250.945170036,"l":245.3538696168,"c":249.7386962093,"v":552947.0557016097,"t":1722934800}
+{"o":249.7386962093,"h":251.5756280327,"l":247.8334783442,"c":250.4228101541,"v":422377.7666959875,"t":1722938400}
+{"o":250.4228101541,"h":253.5835060312,"l":247.7737493384,"c":250.826306311,"v":482155.0002725421,"t":1722942000}
+{"o":250.826306311,"h":252.6989268862,"l":247.3089539738,"c":247.7299987535,"v":537996.6814500849,"t":1722945600}
+{"o":247.7299987535,"h":252.4665462422,"l":244.5177165356,"c":249.7713075815,"v":792832.5608116756,"t":1722949200}
+{"o":249.7713075815,"h":263.6685323092,"l":249.4401087033,"c":260.3595609661,"v":1013207.3065263611,"t":1722952800}
+{"o":260.3595609661,"h":263.3772296088,"l":257.5162964899,"c":262.2507471306,"v":646096.1859088596,"t":1722956400}
+{"o":262.2507471306,"h":266.2436431439,"l":260.778527724,"c":265.1209062456,"v":709937.58545643,"t":1722960000}
+{"o":265.1209062456,"h":268.5413974223,"l":260.4942134814,"c":261.2699556744,"v":573923.7368587125,"t":1722963600}
+{"o":261.2699556744,"h":265.8574037744,"l":259.5891835906,"c":262.8088105069,"v":524064.8582656704,"t":1722967200}
+{"o":262.8088105069,"h":266.4944914516,"l":259.5636913973,"c":263.228286419,"v":536204.9971835153,"t":1722970800}
+{"o":263.228286419,"h":266.1464069463,"l":260.7585555979,"c":264.924471034,"v":551239.464704043,"t":1722974400}
+{"o":264.924471034,"h":265.7305145189,"l":262.0245602767,"c":264.8432065084,"v":455379.1418723978,"t":1722978000}
+{"o":264.8432065084,"h":268.9541932738,"l":260.1783708604,"c":261.0087831576,"v":641767.9327938912,"t":1722981600}
+{"o":261.0087831576,"h":262.4015984711,"l":257.6197269092,"c":259.6272539193,"v":451166.2789250013,"t":1722985200}
+{"o":259.6272539193,"h":262.6312766799,"l":256.508299775,"c":260.3497555298,"v":545602.194814575,"t":1722988800}
+{"o":260.3497555298,"h":268.290794335,"l":256.0033094219,"c":268.1495633693,"v":664421.2072040988,"t":1722992400}
+{"o":268.1495633693,"h":273.0756239385,"l":265.6897410795,"c":268.6673352154,"v":749582.1009059311,"t":1722996000}
+{"o":268.6673352154,"h":272.8438125183,"l":268.1002546329,"c":272.6922427472,"v":474743.266187186,"t":1722999600}
+{"o":272.6922427472,"h":277.9512775443,"l":271.9757598526,"c":275.8846728294,"v":613352.0794185927,"t":1723003200}
+{"o":275.8846728294,"h":278.757889888,"l":275.0795841947,"c":275.6230049282,"v":467865.6923057766,"t":1723006800}
+{"o":275.6230049282,"h":277.1181902916,"l":272.8072614757,"c":273.5145502036,"v":414911.3692855124,"t":1723010400}
+{"o":273.5145502036,"h":275.6133936548,"l":270.9171701932,"c":274.3184327848,"v":409349.3070250613,"t":1723014000}
+{"o":274.3184327848,"h":277.8799762081,"l":273.4248831341,"c":276.7059045897,"v":426929.7184249875,"t":1723017600}
+{"o":276.7059045897,"h":278.6534529642,"l":274.8988677615,"c":275.1710130184,"v":419636.5457651087,"t":1723021200}
+{"o":275.1710130184,"h":277.9252564365,"l":274.1278559716,"c":274.294197691,"v":556515.6481837246,"t":1723024800}
+{"o":274.294197691,"h":274.7722436073,"l":271.2118815577,"c":272.8964602006,"v":505352.2376472576,"t":1723028400}
+{"o":272.8964602006,"h":276.4579516364,"l":271.5643188587,"c":275.8171662858,"v":514378.6183964652,"t":1723032000}
+{"o":275.8171662858,"h":278.0113581686,"l":272.1916984401,"c":273.4325399804,"v":654518.578966243,"t":1723035600}
+{"o":273.4325399804,"h":274.698875936,"l":262.7351757435,"c":264.5515705403,"v":933168.963935341,"t":1723039200}
+{"o":264.5515705403,"h":268.0824066797,"l":263.1075501056,"c":266.887595683,"v":719985.05531267,"t":1723042800}
+{"o":266.887595683,"h":268.8151820601,"l":263.5449286906,"c":265.958775185,"v":633336.9366832944,"t":1723046400}
+{"o":265.958775185,"h":266.9279687676,"l":261.3391041764,"c":262.7184130823,"v":575778.916530398,"t":1723050000}
+{"o":262.7184130823,"h":263.3507346263,"l":257.0040970152,"c":258.1796072838,"v":679080.7582262987,"t":1723053600}
+{"o":258.1796072838,"h":260.5277404604,"l":255.5871404784,"c":257.4165000406,"v":488092.1550038304,"t":1723057200}
+{"o":257.4165000406,"h":262.525367215,"l":255.4782304176,"c":260.3225457789,"v":653473.3040534315,"t":1723060800}
+{"o":260.3225457789,"h":265.453415382,"l":259.2887231934,"c":263.425011424,"v":453518.0850202573,"t":1723064400}
+{"o":263.425011424,"h":263.8050965515,"l":256.0932428193,"c":262.2632626306,"v":528270.3215297064,"t":1723068000}
+{"o":262.2632626306,"h":264.0750595316,"l":259.3222213328,"c":260.2494436479,"v":345503.0210209818,"t":1723071600}
+{"o":260.2494436479,"h":262.3281724156,"l":254.3462411943,"c":259.1909569398,"v":524326.3432391885,"t":1723075200}
+{"o":259.1909569398,"h":275.1799125204,"l":257.6568542387,"c":274.7418374904,"v":905385.1594885354,"t":1723078800}
+{"o":274.7418374904,"h":279.6702409933,"l":274.7202562825,"c":278.4612880975,"v":652579.261079099,"t":1723082400}
+{"o":278.4612880975,"h":281.1051281171,"l":275.2660569995,"c":275.3589371229,"v":444551.5416773455,"t":1723086000}
+{"o":275.3589371229,"h":277.7160977379,"l":272.3547355677,"c":272.9842291468,"v":390436.8448275525,"t":1723089600}
+{"o":272.9842291468,"h":276.2116816086,"l":272.7965762901,"c":275.0855322208,"v":295087.0172079926,"t":1723093200}
+{"o":275.0855322208,"h":278.3186819745,"l":273.2223434519,"c":277.2285253127,"v":330852.3811270797,"t":1723096800}
+{"o":277.2285253127,"h":279.7430710735,"l":276.0577733,"c":276.3129749017,"v":385621.3685732274,"t":1723100400}
+{"o":276.3129749017,"h":278.5699154172,"l":275.9876043683,"c":278.2541555383,"v":327299.0765504405,"t":1723104000}
+{"o":278.2541555383,"h":280.0321592003,"l":276.8210430735,"c":277.690755354,"v":337781.1200736884,"t":1723107600}
+{"o":277.690755354,"h":278.1837289346,"l":275.1538054058,"c":276.8087901178,"v":376672.6581764172,"t":1723111200}
+{"o":276.8087901178,"h":278.8985379254,"l":275.9356764222,"c":277.2668495163,"v":316515.518482041,"t":1723114800}
+{"o":277.2668495163,"h":285.0587986917,"l":274.3576896583,"c":280.0815037501,"v":688440.4559511746,"t":1723118400}
+{"o":280.0815037501,"h":283.9950338186,"l":274.879048052,"c":277.0442044736,"v":1008924.6315359727,"t":1723122000}
+{"o":277.0442044736,"h":288.6566078604,"l":276.6782626904,"c":287.0661208782,"v":928102.5931395048,"t":1723125600}
+{"o":287.0661208782,"h":289.0549255261,"l":285.099242948,"c":288.7361619904,"v":673231.1579789629,"t":1723129200}
+{"o":288.7361619904,"h":292.7866034387,"l":285.9305164598,"c":286.0805013584,"v":803251.5644403084,"t":1723132800}
+{"o":286.0805013584,"h":286.5702093022,"l":282.0970497451,"c":282.3635912973,"v":633436.5272540833,"t":1723136400}
+{"o":282.3635912973,"h":284.1440540452,"l":281.4590534927,"c":282.4542199553,"v":469714.285785716,"t":1723140000}
+{"o":282.4542199553,"h":282.9427286331,"l":279.2019571739,"c":280.1918864737,"v":409853.7248169985,"t":1723143600}
+{"o":280.1918864737,"h":281.4836712425,"l":279.4452148582,"c":280.2198288387,"v":355607.4781907595,"t":1723147200}
+{"o":280.2198288387,"h":289.0283798605,"l":280.1369094558,"c":288.4019517665,"v":486273.9016777956,"t":1723150800}
+{"o":288.4019517665,"h":291.6719174932,"l":281.7097871241,"c":290.3569883559,"v":831840.2306636655,"t":1723154400}
+{"o":290.3569883559,"h":294.2773377495,"l":288.6756519491,"c":293.3229986892,"v":759171.5979696579,"t":1723158000}
+{"o":293.3229986892,"h":294.1321531107,"l":288.9227204225,"c":289.9978360378,"v":615470.5120678343,"t":1723161600}
+{"o":289.9978360378,"h":291.16781723,"l":287.8984266282,"c":288.3599032806,"v":475516.1242120242,"t":1723165200}
+{"o":288.3599032806,"h":289.3755989045,"l":284.6714147312,"c":284.7949724331,"v":350333.8047574583,"t":1723168800}
+{"o":284.7949724331,"h":288.1611649292,"l":284.5938644221,"c":285.8177726334,"v":309675.8266685245,"t":1723172400}
+{"o":285.8177726334,"h":286.1290566856,"l":280.25816865,"c":280.648489378,"v":312095.9358329926,"t":1723176000}
+{"o":280.648489378,"h":283.2969416663,"l":279.4278093472,"c":282.6637588225,"v":272577.2458714918,"t":1723179600}
+{"o":282.6637588225,"h":284.3562105146,"l":280.8017936583,"c":282.9289978441,"v":285287.0505351506,"t":1723183200}
+{"o":282.9289978441,"h":286.0744040886,"l":282.8850682806,"c":283.9652807793,"v":295698.2539748398,"t":1723186800}
+{"o":283.9652807793,"h":287.1643905467,"l":283.7231574609,"c":286.6303344971,"v":260072.1258334737,"t":1723190400}
+{"o":286.6303344971,"h":286.9219404297,"l":282.1752128433,"c":283.1656931152,"v":271785.697631653,"t":1723194000}
+{"o":283.1656931152,"h":283.3608800348,"l":279.3435967173,"c":280.8326910381,"v":342548.8295137613,"t":1723197600}
+{"o":280.8326910381,"h":282.2050395434,"l":279.4857645437,"c":281.6499860887,"v":227556.2627432795,"t":1723201200}
+{"o":281.6499860887,"h":281.8380274895,"l":277.7376379323,"c":279.3186666387,"v":316969.7649747916,"t":1723204800}
+{"o":279.3186666387,"h":280.2946468855,"l":275.3011651229,"c":279.2971110902,"v":555906.1667759442,"t":1723208400}
+{"o":279.2971110902,"h":283.0102255283,"l":272.2246542302,"c":276.506848483,"v":811881.4617125535,"t":1723212000}
+{"o":276.506848483,"h":277.7097751641,"l":271.7024990946,"c":271.7731812148,"v":424692.3984917663,"t":1723215600}
+{"o":271.7731812148,"h":274.6667274561,"l":270.85305736,"c":274.2670374775,"v":399271.3738122701,"t":1723219200}
+{"o":274.2670374775,"h":277.4519290434,"l":273.4960053441,"c":275.2795952435,"v":302141.5137925344,"t":1723222800}
+{"o":275.2795952435,"h":276.3901371097,"l":272.6629280825,"c":275.9718549424,"v":329048.9046591462,"t":1723226400}
+{"o":275.9718549424,"h":277.4416218762,"l":274.8561084098,"c":276.2983980221,"v":249287.6971473108,"t":1723230000}
+{"o":276.2983980221,"h":277.9297760385,"l":275.0835760939,"c":275.7088758502,"v":345012.4956600206,"t":1723233600}
+{"o":275.7088758502,"h":277.4864349734,"l":272.5148782769,"c":277.2820172374,"v":364023.4324843824,"t":1723237200}
+{"o":277.2820172374,"h":280.2473755569,"l":274.1285032897,"c":280.1955486545,"v":455330.0650283815,"t":1723240800}
+{"o":280.1955486545,"h":282.9477302158,"l":276.8407342678,"c":281.1543845262,"v":437384.9345736763,"t":1723244400}
+{"o":281.1543845262,"h":285.5431636085,"l":278.235744828,"c":278.5616463392,"v":561160.1811575692,"t":1723248000}
+{"o":278.5616463392,"h":281.4387065927,"l":276.5890281629,"c":278.2673837538,"v":329170.3990815691,"t":1723251600}
+{"o":278.2673837538,"h":280.960668378,"l":277.5391128674,"c":277.7353031531,"v":285365.1503751228,"t":1723255200}
+{"o":277.7353031531,"h":278.1913072644,"l":275.7541055015,"c":277.2200315675,"v":284859.8649579692,"t":1723258800}
+{"o":277.2200315675,"h":277.4605222646,"l":273.734287278,"c":276.0762269804,"v":241499.4724579137,"t":1723262400}
+{"o":276.0762269804,"h":277.9074321517,"l":274.9119452394,"c":276.9503625771,"v":232230.5656576231,"t":1723266000}
+{"o":276.9503625771,"h":278.7196997884,"l":276.7232153428,"c":277.9788193331,"v":246960.7539907665,"t":1723269600}
+{"o":277.9788193331,"h":279.5615365329,"l":277.3113750985,"c":279.5615365329,"v":227696.4192734712,"t":1723273200}
+{"o":279.5615365329,"h":280.2656647996,"l":276.331304404,"c":277.223704791,"v":273348.8699470989,"t":1723276800}
+{"o":277.223704791,"h":279.7388343726,"l":276.2628248643,"c":278.3222972979,"v":230840.5856914268,"t":1723280400}
+{"o":278.3222972979,"h":279.46919413,"l":277.3979843231,"c":277.6695450093,"v":201068.4494084772,"t":1723284000}
+{"o":277.6695450093,"h":278.8981307425,"l":276.848237787,"c":278.532936581,"v":201682.1790931938,"t":1723287600}
+{"o":278.532936581,"h":279.8389102788,"l":277.7056199713,"c":277.8584255396,"v":213346.4829223844,"t":1723291200}
+{"o":277.8584255396,"h":277.982275701,"l":274.9005721165,"c":275.1420223596,"v":285633.9475381825,"t":1723294800}
+{"o":275.1420223596,"h":276.8219783275,"l":274.7754647791,"c":276.4807645948,"v":300405.0097229538,"t":1723298400}
+{"o":276.4807645948,"h":278.9231341364,"l":275.9695249368,"c":276.9611297687,"v":288308.9717422773,"t":1723302000}
+{"o":276.9611297687,"h":277.5950363758,"l":275.1738617582,"c":276.1347456099,"v":309349.4074836783,"t":1723305600}
+{"o":276.1347456099,"h":277.808166528,"l":275.3753374891,"c":277.4969768715,"v":242333.6093668872,"t":1723309200}
+{"o":277.4969768715,"h":278.9721417754,"l":277.0134194124,"c":277.0613829823,"v":304721.1048139654,"t":1723312800}
+{"o":277.0613829823,"h":279.3917995415,"l":276.1691700465,"c":277.9089780304,"v":268336.2840796739,"t":1723316400}
+{"o":277.9089780304,"h":278.6056364287,"l":276.5550372419,"c":277.7138228611,"v":230933.7627395763,"t":1723320000}
+{"o":277.7138228611,"h":279.019015514,"l":277.6770582139,"c":278.6983734804,"v":251154.9389918126,"t":1723323600}
+{"o":278.6983734804,"h":279.0725480022,"l":277.7661272,"c":278.2760100124,"v":203436.0453971269,"t":1723327200}
+{"o":278.2760100124,"h":278.2760100124,"l":276.3179481401,"c":277.050127023,"v":204227.3151234714,"t":1723330800}
+{"o":277.050127023,"h":278.93271213,"l":276.3639233739,"c":278.3327771434,"v":264189.2480733637,"t":1723334400}
+{"o":278.3327771434,"h":279.356152505,"l":277.0233489116,"c":279.1053001288,"v":222064.7953488253,"t":1723338000}
+{"o":279.1053001288,"h":279.6704065994,"l":277.9655390463,"c":278.3865607639,"v":192617.6842458688,"t":1723341600}
+{"o":278.3865607639,"h":282.2951875783,"l":278.3811006977,"c":280.03491416,"v":301793.7667171078,"t":1723345200}
+{"o":280.03491416,"h":280.5753763897,"l":278.4423389801,"c":278.746063121,"v":263291.7930212732,"t":1723348800}
+{"o":278.746063121,"h":280.2749466352,"l":278.4418828096,"c":279.690867094,"v":161874.8299313433,"t":1723352400}
+{"o":279.690867094,"h":280.318966605,"l":278.9670230651,"c":279.7148918428,"v":178007.0480251346,"t":1723356000}
+{"o":279.7148918428,"h":282.1349456597,"l":279.7148918428,"c":281.7699021205,"v":198023.6138215238,"t":1723359600}
+{"o":281.7699021205,"h":282.7139268147,"l":281.1134333931,"c":281.3412806153,"v":210625.1223763311,"t":1723363200}
+{"o":281.3412806153,"h":284.1276943451,"l":279.1413668248,"c":279.9789930529,"v":288217.0694904824,"t":1723366800}
+{"o":279.9789930529,"h":281.0120852228,"l":278.7173276003,"c":279.0406751795,"v":238467.30704831,"t":1723370400}
+{"o":279.0406751795,"h":279.2673229038,"l":275.2324977681,"c":276.4047596944,"v":317574.6945006207,"t":1723374000}
+{"o":276.4047596944,"h":276.6654258903,"l":270.703495952,"c":272.5342785897,"v":347473.3897570859,"t":1723377600}
+{"o":272.5342785897,"h":273.2899079761,"l":269.5319698459,"c":272.5967023038,"v":383157.8965238794,"t":1723381200}
+{"o":272.5967023038,"h":272.8445007529,"l":267.3377775711,"c":268.4811936297,"v":353666.4730198792,"t":1723384800}
+{"o":268.4811936297,"h":268.7634825513,"l":265.3755616207,"c":267.4941393082,"v":464273.0617823029,"t":1723388400}
+{"o":267.4941393082,"h":268.5394309769,"l":266.4380263484,"c":267.5295505296,"v":322602.6958652801,"t":1723392000}
+{"o":267.5295505296,"h":269.3491405992,"l":265.8623250348,"c":268.1685911154,"v":276845.9439600671,"t":1723395600}
+{"o":268.1685911154,"h":268.3902405941,"l":264.2154211278,"c":266.1388068611,"v":321980.7566385496,"t":1723399200}
+{"o":266.1388068611,"h":266.1388068611,"l":260.3390394655,"c":261.9955630831,"v":471489.2305686257,"t":1723402800}
+{"o":261.9955630831,"h":262.2601331313,"l":258.5810425896,"c":258.8106245698,"v":543195.4149632979,"t":1723406400}
+{"o":258.8106245698,"h":259.5331707087,"l":256.7296690327,"c":257.9748452376,"v":418579.0328987365,"t":1723410000}
+{"o":257.9748452376,"h":259.6248569699,"l":251.8280549779,"c":255.7025263759,"v":521295.4985655944,"t":1723413600}
+{"o":255.7025263759,"h":255.7457048174,"l":253.4223740418,"c":254.570052085,"v":274720.7629612471,"t":1723417200}
+{"o":254.570052085,"h":258.5814512379,"l":253.9380588307,"c":256.6695826244,"v":473404.1741541267,"t":1723420800}
+{"o":256.6695826244,"h":259.1893470182,"l":255.8329113151,"c":258.0625734251,"v":346465.5496213973,"t":1723424400}
+{"o":258.0625734251,"h":259.7590202508,"l":256.6762248487,"c":259.4824065812,"v":249630.2447038023,"t":1723428000}
+{"o":259.4824065812,"h":260.446398268,"l":257.3848090145,"c":258.861543975,"v":248062.1087788462,"t":1723431600}
+{"o":258.861543975,"h":259.7327731188,"l":257.8304862814,"c":258.161982674,"v":258654.199917647,"t":1723435200}
+{"o":258.161982674,"h":258.8211641548,"l":255.8432551366,"c":257.5438927253,"v":215669.3451463149,"t":1723438800}
+{"o":257.5438927253,"h":258.3981236396,"l":255.9408803689,"c":258.1077176878,"v":251595.3201838415,"t":1723442400}
+{"o":258.1077176878,"h":264.0215036618,"l":255.796004407,"c":262.4244748427,"v":537042.271245043,"t":1723446000}
+{"o":262.4244748427,"h":266.1566002828,"l":259.7058948262,"c":260.5359714056,"v":489050.0835831352,"t":1723449600}
+{"o":260.5359714056,"h":262.2944958762,"l":259.2277387167,"c":259.7504556086,"v":381794.3323080574,"t":1723453200}
+{"o":259.7504556086,"h":265.1641410637,"l":258.2856421816,"c":265.1524612535,"v":384513.4126605657,"t":1723456800}
+{"o":265.1524612535,"h":271.2577787437,"l":264.5824987037,"c":270.3167745361,"v":561297.5316278393,"t":1723460400}
+{"o":270.3167745361,"h":270.5030567065,"l":266.74420016,"c":268.3829831639,"v":436687.0529983793,"t":1723464000}
+{"o":268.3829831639,"h":269.3350106052,"l":258.6214159289,"c":259.4390957792,"v":529014.5607249507,"t":1723467600}
+{"o":259.4390957792,"h":270.529546793,"l":256.5369282981,"c":268.052223827,"v":904353.3081988121,"t":1723471200}
+{"o":268.052223827,"h":269.7998673579,"l":261.6748825435,"c":265.499728706,"v":765023.6321309687,"t":1723474800}
+{"o":265.499728706,"h":266.5347582368,"l":262.2769558023,"c":264.3873260145,"v":475714.5252200642,"t":1723478400}
+{"o":264.3873260145,"h":265.7124654807,"l":260.9359083876,"c":261.0482485387,"v":354244.4383375635,"t":1723482000}
+{"o":261.0482485387,"h":263.2698561842,"l":256.6752630954,"c":257.2011476235,"v":475645.9311594023,"t":1723485600}
+{"o":257.2011476235,"h":260.1325894086,"l":257.1929418983,"c":258.4983466836,"v":377750.8881392337,"t":1723489200}
+{"o":258.4983466836,"h":261.2185141257,"l":257.4195185062,"c":257.905737145,"v":353374.0288108973,"t":1723492800}
+{"o":257.905737145,"h":259.6435309946,"l":255.0855668343,"c":258.1009985445,"v":469628.4288956801,"t":1723496400}
+{"o":258.1009985445,"h":260.2266619953,"l":257.7335881968,"c":259.1648251664,"v":299540.2279154685,"t":1723500000}
+{"o":259.1648251664,"h":265.1942082774,"l":259.0958362294,"c":263.0862526136,"v":469112.5284704836,"t":1723503600}
+{"o":263.0862526136,"h":264.9591204533,"l":261.8421555009,"c":263.8461109048,"v":599685.0397913849,"t":1723507200}
+{"o":263.8461109048,"h":264.4445215582,"l":261.3532373664,"c":264.2960773751,"v":402497.2953017434,"t":1723510800}
+{"o":264.2960773751,"h":264.299383531,"l":259.9171769147,"c":261.9741024926,"v":361156.3873542718,"t":1723514400}
+{"o":261.9741024926,"h":262.1268332516,"l":257.0391132474,"c":258.4179409405,"v":489707.0293514878,"t":1723518000}
+{"o":258.4179409405,"h":260.8456507074,"l":257.177713858,"c":260.5881669087,"v":298243.4976973277,"t":1723521600}
+{"o":260.5881669087,"h":262.7197456091,"l":259.5916180929,"c":262.1341614047,"v":239370.4200190219,"t":1723525200}
+{"o":262.1341614047,"h":263.9785414976,"l":260.0070258068,"c":263.4910636185,"v":250854.5839583043,"t":1723528800}
+{"o":263.4910636185,"h":264.4466705849,"l":262.4422994803,"c":262.4983601213,"v":220575.683049038,"t":1723532400}
+{"o":262.4983601213,"h":263.2629440897,"l":259.7659329349,"c":261.5991905289,"v":298595.4350558223,"t":1723536000}
+{"o":261.5991905289,"h":261.781826689,"l":258.6517751564,"c":260.1197663235,"v":304045.0567159523,"t":1723539600}
+{"o":260.1197663235,"h":260.9749477938,"l":257.6406361288,"c":260.1129795751,"v":302272.4422511017,"t":1723543200}
+{"o":260.1129795751,"h":262.792341923,"l":259.4167862949,"c":262.2640312206,"v":270513.098894283,"t":1723546800}
+{"o":262.2640312206,"h":264.972180252,"l":261.1422999733,"c":263.0830881646,"v":506351.126961778,"t":1723550400}
+{"o":263.0830881646,"h":265.5726977969,"l":261.9031137779,"c":264.7723971444,"v":397259.4498717036,"t":1723554000}
+{"o":264.7723971444,"h":265.4260226649,"l":260.3221852489,"c":263.3986283144,"v":432409.8640650398,"t":1723557600}
+{"o":263.3986283144,"h":263.8166934966,"l":261.2400913476,"c":262.7919517699,"v":342003.623725967,"t":1723561200}
+{"o":262.7919517699,"h":268.7536104992,"l":262.3647203364,"c":268.6158698847,"v":488451.9401003074,"t":1723564800}
+{"o":268.6158698847,"h":269.4571637411,"l":265.259388652,"c":266.6503971777,"v":486892.1869858429,"t":1723568400}
+{"o":266.6503971777,"h":266.8570528915,"l":263.3691785206,"c":263.868101056,"v":398185.0375624052,"t":1723572000}
+{"o":263.868101056,"h":264.5274927131,"l":260.6299633845,"c":263.5923160307,"v":399584.6944118791,"t":1723575600}
+{"o":263.5923160307,"h":264.2792655561,"l":262.0821676472,"c":262.4847117636,"v":279673.3415796485,"t":1723579200}
+{"o":262.4847117636,"h":265.9682543037,"l":262.2558782972,"c":265.8028772069,"v":317696.5127708953,"t":1723582800}
+{"o":265.8028772069,"h":265.9519760602,"l":263.4586913915,"c":264.6008543976,"v":299956.93169856,"t":1723586400}
+{"o":264.6008543976,"h":265.3739525339,"l":262.9848568584,"c":263.8065839781,"v":265360.3189771445,"t":1723590000}
+{"o":263.8065839781,"h":264.8830168942,"l":262.5200539345,"c":262.5391876716,"v":312107.2462394388,"t":1723593600}
+{"o":262.5391876716,"h":263.2553887928,"l":258.3458960021,"c":259.0975566864,"v":307464.6362274188,"t":1723597200}
+{"o":259.0975566864,"h":260.9423311632,"l":258.5663235091,"c":260.8410897223,"v":252697.2947684522,"t":1723600800}
+{"o":260.8410897223,"h":262.9738675239,"l":260.0756506755,"c":261.0967010365,"v":289710.8153084797,"t":1723604400}
+{"o":261.0967010365,"h":261.4348930743,"l":259.7609675578,"c":260.1426376761,"v":284281.4993050692,"t":1723608000}
+{"o":260.1426376761,"h":261.9194139804,"l":259.719502283,"c":260.4157601736,"v":235237.0698066413,"t":1723611600}
+{"o":260.4157601736,"h":261.9235622217,"l":259.2975885637,"c":261.2748669824,"v":236739.1690268209,"t":1723615200}
+{"o":261.2748669824,"h":262.1380008719,"l":260.5143712339,"c":262.1380008719,"v":205878.9194348489,"t":1723618800}
+{"o":262.1380008719,"h":262.451122498,"l":260.5266309185,"c":261.9681797454,"v":222873.0100709017,"t":1723622400}
+{"o":261.9681797454,"h":263.5351107013,"l":261.6161165724,"c":263.2112570295,"v":221319.7461486761,"t":1723626000}
+{"o":263.2112570295,"h":266.3423191426,"l":263.190843839,"c":264.2443456408,"v":271749.0485813072,"t":1723629600}
+{"o":264.2443456408,"h":268.067180381,"l":263.6384606968,"c":266.2807698773,"v":334362.7362754208,"t":1723633200}
+{"o":266.2807698773,"h":273.6950283123,"l":265.1460729802,"c":269.7797098359,"v":763055.4602581076,"t":1723636800}
+{"o":269.7797098359,"h":272.0647169954,"l":263.8146994971,"c":264.7533137164,"v":790650.6573425388,"t":1723640400}
+{"o":264.7533137164,"h":265.6878890757,"l":261.5318859738,"c":263.8232009188,"v":735361.7118872239,"t":1723644000}
+{"o":263.8232009188,"h":264.9129838654,"l":260.0991681872,"c":263.8987346723,"v":592816.83002012,"t":1723647600}
+{"o":263.8987346723,"h":264.7940538503,"l":258.9659693766,"c":260.6909179708,"v":654371.7945589782,"t":1723651200}
+{"o":260.6909179708,"h":261.6169026502,"l":259.6643425587,"c":260.011853042,"v":452915.2507312784,"t":1723654800}
+{"o":260.011853042,"h":261.2562094075,"l":258.5349001331,"c":259.8693413097,"v":314551.9520169935,"t":1723658400}
+{"o":259.8693413097,"h":260.2928698472,"l":258.6114617324,"c":259.4610326693,"v":302736.4867382921,"t":1723662000}
+{"o":259.4610326693,"h":260.2187261618,"l":259.0214320014,"c":259.4008153184,"v":245703.4159279215,"t":1723665600}
+{"o":259.4008153184,"h":259.8844510197,"l":258.3242006178,"c":258.7224101796,"v":202049.4074258863,"t":1723669200}
+{"o":258.7224101796,"h":259.6068157931,"l":255.5525893835,"c":259.5960087955,"v":334655.5004216272,"t":1723672800}
+{"o":259.5960087955,"h":259.6951253831,"l":258.4086219042,"c":258.4086219042,"v":207914.7024261145,"t":1723676400}
+{"o":258.4086219042,"h":261.3765516259,"l":258.4074463799,"c":260.5804795801,"v":249848.9645681822,"t":1723680000}
+{"o":260.5804795801,"h":261.4994111767,"l":259.1980863245,"c":259.4684988124,"v":240348.6929557579,"t":1723683600}
+{"o":259.4684988124,"h":261.2153153957,"l":257.4406327,"c":260.1107050416,"v":377812.3434252733,"t":1723687200}
+{"o":260.1107050416,"h":261.1034296649,"l":259.7508064279,"c":260.1812825978,"v":233435.4171799276,"t":1723690800}
+{"o":260.1812825978,"h":260.5083773498,"l":258.2331860763,"c":260.1260036305,"v":346974.0478407822,"t":1723694400}
+{"o":260.1260036305,"h":260.4896653097,"l":256.5725922886,"c":257.1088515458,"v":249059.7433627953,"t":1723698000}
+{"o":257.1088515458,"h":257.5248658462,"l":253.3535779012,"c":255.1988366605,"v":321768.3362038724,"t":1723701600}
+{"o":255.1988366605,"h":256.5242442389,"l":253.7181779463,"c":256.1212514054,"v":239043.6340060426,"t":1723705200}
+{"o":256.1212514054,"h":257.3883909362,"l":254.7805512335,"c":257.3883909362,"v":229252.0005374638,"t":1723708800}
+{"o":257.3883909362,"h":258.0699812,"l":255.5301790954,"c":255.6500236328,"v":233481.9833678469,"t":1723712400}
+{"o":255.6500236328,"h":256.1025880832,"l":254.059568038,"c":254.7559157029,"v":307973.0991564019,"t":1723716000}
+{"o":254.7559157029,"h":257.9422436648,"l":254.7559157029,"c":257.4747024114,"v":261376.8192219177,"t":1723719600}
+{"o":257.4747024114,"h":261.8029021853,"l":256.3232944307,"c":256.8689230448,"v":490609.2636705748,"t":1723723200}
+{"o":256.8689230448,"h":261.0937149971,"l":255.6460954188,"c":260.716803647,"v":453352.8729400881,"t":1723726800}
+{"o":260.716803647,"h":263.4589932895,"l":259.226160341,"c":260.7793261664,"v":432356.6179292105,"t":1723730400}
+{"o":260.7793261664,"h":263.106970621,"l":259.6118311741,"c":262.5652597251,"v":376378.7640638482,"t":1723734000}
+{"o":262.5652597251,"h":265.5196371715,"l":261.734351,"c":262.3993759957,"v":339120.3535784926,"t":1723737600}
+{"o":262.3993759957,"h":262.4518040458,"l":257.5644171557,"c":257.6098702051,"v":358625.1238669393,"t":1723741200}
+{"o":257.6098702051,"h":257.660836915,"l":247.3809531799,"c":249.3910225126,"v":833128.6853978994,"t":1723744800}
+{"o":249.3910225126,"h":252.7550200183,"l":247.2119916828,"c":251.804739403,"v":659706.981856306,"t":1723748400}
+{"o":251.804739403,"h":252.7518084287,"l":249.402539748,"c":252.5550176844,"v":414500.0406964268,"t":1723752000}
+{"o":252.5550176844,"h":255.1176656948,"l":251.6084149074,"c":255.1176656948,"v":535127.0572965679,"t":1723755600}
+{"o":255.1176656948,"h":260.6570083201,"l":253.5056844277,"c":258.4808758603,"v":491849.4703088053,"t":1723759200}
+{"o":258.4808758603,"h":259.1660947285,"l":256.2011101886,"c":256.4930718277,"v":269409.3267102955,"t":1723762800}
+{"o":256.4930718277,"h":256.8940997423,"l":254.8794954813,"c":255.2125098574,"v":267087.2768658497,"t":1723766400}
+{"o":255.2125098574,"h":256.4654266447,"l":253.061624176,"c":255.3082685331,"v":239079.3275907771,"t":1723770000}
+{"o":255.3082685331,"h":259.6968537538,"l":253.7954490725,"c":257.4732427756,"v":376537.7137502898,"t":1723773600}
+{"o":257.4732427756,"h":257.6509298064,"l":254.98824245,"c":255.3739439198,"v":305004.4677149808,"t":1723777200}
+{"o":255.3739439198,"h":256.4165479544,"l":254.6368325402,"c":256.2675343166,"v":192383.1769833103,"t":1723780800}
+{"o":256.2675343166,"h":257.5757563293,"l":255.7129646032,"c":257.2711668349,"v":210455.8313697536,"t":1723784400}
+{"o":257.2711668349,"h":260.4517321263,"l":256.8934941,"c":259.5200759562,"v":256190.9161806819,"t":1723788000}
+{"o":259.5200759562,"h":260.1950035941,"l":258.71287813,"c":259.9506721915,"v":198815.3185218101,"t":1723791600}
+{"o":259.9506721915,"h":260.5743057763,"l":258.0131923862,"c":258.4407494628,"v":240302.3041762762,"t":1723795200}
+{"o":258.4407494628,"h":259.7442806668,"l":258.0534934397,"c":259.6915931718,"v":202176.3433286303,"t":1723798800}
+{"o":259.6915931718,"h":259.6915931718,"l":256.8484692248,"c":258.1157511107,"v":218618.8301155536,"t":1723802400}
+{"o":258.1157511107,"h":258.9055564279,"l":255.2409049462,"c":255.3801237296,"v":511300.7437895581,"t":1723806000}
+{"o":255.3801237296,"h":256.555026505,"l":249.7614784924,"c":250.3408454551,"v":482979.7605135218,"t":1723809600}
+{"o":250.3408454551,"h":256.463084429,"l":249.8708736764,"c":252.3908830951,"v":605775.1085977211,"t":1723813200}
+{"o":252.3908830951,"h":253.1258153399,"l":247.7132437867,"c":248.8960164565,"v":611777.811088805,"t":1723816800}
+{"o":248.8960164565,"h":250.445684235,"l":245.2091196178,"c":248.0412265441,"v":508277.9057490929,"t":1723820400}
+{"o":248.0412265441,"h":251.4306989448,"l":247.2631215724,"c":248.9027430069,"v":432309.2251019707,"t":1723824000}
+{"o":248.9027430069,"h":251.5761807301,"l":244.9244497502,"c":251.0769370537,"v":436567.1031162327,"t":1723827600}
+{"o":251.0769370537,"h":252.9366504169,"l":249.1944735014,"c":250.6734854178,"v":404142.832500729,"t":1723831200}
+{"o":250.6734854178,"h":254.452233166,"l":250.6734854178,"c":253.4158255674,"v":377940.204765413,"t":1723834800}
+{"o":253.4158255674,"h":255.263078364,"l":252.705699507,"c":252.7215880616,"v":269537.3798410872,"t":1723838400}
+{"o":252.7215880616,"h":253.8742533896,"l":250.9759953549,"c":251.6312576662,"v":283308.2643661425,"t":1723842000}
+{"o":251.6312576662,"h":252.3119057867,"l":250.8509318854,"c":251.1344969596,"v":223302.9821972017,"t":1723845600}
+{"o":251.1344969596,"h":251.2976612136,"l":249.892102028,"c":250.0007240836,"v":199784.0941518406,"t":1723849200}
+{"o":250.0007240836,"h":250.5418989095,"l":247.5621621062,"c":249.9244879273,"v":263391.0481672903,"t":1723852800}
+{"o":249.9244879273,"h":251.7114391142,"l":249.4763113118,"c":250.6780499118,"v":199801.3951593961,"t":1723856400}
+{"o":250.6780499118,"h":252.3774030431,"l":250.4096424633,"c":251.1974835792,"v":191942.3932586313,"t":1723860000}
+{"o":251.1974835792,"h":251.5212687371,"l":248.5306399602,"c":249.6960785694,"v":205356.9667069556,"t":1723863600}
+{"o":249.6960785694,"h":250.8274564355,"l":249.3517596935,"c":250.6620030724,"v":167631.053642143,"t":1723867200}
+{"o":250.6620030724,"h":251.2336709176,"l":249.9768854379,"c":250.9301831519,"v":166803.0296508198,"t":1723870800}
+{"o":250.9301831519,"h":251.3738539345,"l":249.6197758993,"c":250.0393074418,"v":172719.9867041387,"t":1723874400}
+{"o":250.0393074418,"h":250.8634500046,"l":249.2479202016,"c":250.8634500046,"v":200227.0784239083,"t":1723878000}
+{"o":250.8634500046,"h":250.9602966709,"l":249.8625520553,"c":250.9069161207,"v":166125.6678030304,"t":1723881600}
+{"o":250.9069161207,"h":252.0488968947,"l":250.0940780401,"c":251.0535406874,"v":184968.3857972419,"t":1723885200}
+{"o":251.0535406874,"h":251.3554643558,"l":248.9309016851,"c":249.1287072975,"v":187602.8488083993,"t":1723888800}
+{"o":249.1287072975,"h":250.9320081693,"l":248.4048881703,"c":250.3496897493,"v":182500.0037260181,"t":1723892400}
+{"o":250.3496897493,"h":251.514969845,"l":249.8604345223,"c":251.2166712859,"v":206054.6017413831,"t":1723896000}
+{"o":251.2166712859,"h":253.2857766732,"l":250.8739580192,"c":251.3891348635,"v":283944.5748635314,"t":1723899600}
+{"o":251.3891348635,"h":253.861085164,"l":251.125911416,"c":253.8541937447,"v":271364.2137496423,"t":1723903200}
+{"o":253.8541937447,"h":254.8252931267,"l":251.9979143009,"c":252.1323063786,"v":293157.5347229561,"t":1723906800}
+{"o":252.1323063786,"h":254.3067912104,"l":252.0556427119,"c":253.9803657281,"v":253072.7289508752,"t":1723910400}
+{"o":253.9803657281,"h":254.8588749515,"l":252.504900768,"c":252.6035227892,"v":210612.7435523907,"t":1723914000}
+{"o":252.6035227892,"h":252.9871326405,"l":251.8195345533,"c":252.7107301738,"v":173030.6104554515,"t":1723917600}
+{"o":252.7107301738,"h":254.1424371871,"l":252.3576346632,"c":253.7484318178,"v":150467.1535444622,"t":1723921200}
+{"o":253.7484318178,"h":254.2200424257,"l":253.1769763971,"c":253.5255849004,"v":149024.2632962604,"t":1723924800}
+{"o":253.5255849004,"h":254.0688507342,"l":252.9440081664,"c":254.0055986064,"v":152193.9431259618,"t":1723928400}
+{"o":254.0055986064,"h":255.0934291577,"l":254.0055986064,"c":254.538754699,"v":225780.6052634044,"t":1723932000}
+{"o":254.538754699,"h":255.3375679496,"l":254.1997363619,"c":255.2009680591,"v":175336.2578067102,"t":1723935600}
+{"o":255.2009680591,"h":257.4050539531,"l":254.2324937759,"c":256.5818977678,"v":239674.8426813464,"t":1723939200}
+{"o":256.5818977678,"h":256.8133602718,"l":253.7661666643,"c":254.0422230897,"v":328909.6800368673,"t":1723942800}
+{"o":254.0422230897,"h":257.3888101852,"l":253.5820871833,"c":256.9207528961,"v":262676.3227622209,"t":1723946400}
+{"o":256.9207528961,"h":257.6837734123,"l":253.772128217,"c":253.9065259849,"v":228300.772536424,"t":1723950000}
+{"o":253.9065259849,"h":254.6240925067,"l":252.8357243705,"c":253.9933061326,"v":198137.8142393677,"t":1723953600}
+{"o":253.9933061326,"h":255.0417305927,"l":253.5054835692,"c":253.9557192966,"v":180717.629972701,"t":1723957200}
+{"o":253.9557192966,"h":255.1386172196,"l":253.7319404302,"c":254.9017779837,"v":185621.9326616131,"t":1723960800}
+{"o":254.9017779837,"h":255.3344023673,"l":254.0632388334,"c":254.6309261003,"v":169823.5758776989,"t":1723964400}
+{"o":254.6309261003,"h":255.2115698384,"l":254.1172140445,"c":255.2115698384,"v":159333.5817633811,"t":1723968000}
+{"o":255.2115698384,"h":257.3540755971,"l":254.9903802463,"c":257.0681196897,"v":185692.3855529027,"t":1723971600}
+{"o":257.0681196897,"h":263.3326444794,"l":257.0541849797,"c":258.9475301826,"v":410602.7881806777,"t":1723975200}
+{"o":258.9475301826,"h":260.0711463458,"l":258.2736208265,"c":260.0711463458,"v":193046.7507335479,"t":1723978800}
+{"o":260.0711463458,"h":263.18740257,"l":258.9537051941,"c":261.6733025382,"v":281730.1519471255,"t":1723982400}
+{"o":261.6733025382,"h":263.7912627196,"l":260.4277612231,"c":260.6171265806,"v":239736.9808563516,"t":1723986000}
+{"o":260.6171265806,"h":262.295784857,"l":260.5484959001,"c":260.9518685298,"v":245948.9224858459,"t":1723989600}
+{"o":260.9518685298,"h":262.6376388561,"l":260.3786593519,"c":262.0291589301,"v":205418.743344703,"t":1723993200}
+{"o":262.0291589301,"h":263.666394268,"l":261.3683929009,"c":262.7137275466,"v":239424.4815929528,"t":1723996800}
+{"o":262.7137275466,"h":263.0322952958,"l":259.637908659,"c":259.9018483338,"v":276476.3315869023,"t":1724000400}
+{"o":259.9018483338,"h":261.9007328646,"l":259.5666661443,"c":261.8094817085,"v":228115.1862129092,"t":1724004000}
+{"o":261.8094817085,"h":263.5598462304,"l":261.5411376915,"c":263.3943582087,"v":200104.8299918784,"t":1724007600}
+{"o":263.3943582087,"h":264.4634497118,"l":262.6506022688,"c":263.7387016229,"v":197016.4881697852,"t":1724011200}
+{"o":263.7387016229,"h":263.8595064374,"l":260.4322592738,"c":260.8392213819,"v":270956.0169460805,"t":1724014800}
+{"o":260.8392213819,"h":262.0075040739,"l":259.9198253171,"c":259.9858520785,"v":285897.142766238,"t":1724018400}
+{"o":259.9858520785,"h":260.5145952504,"l":255.4901688991,"c":256.1279868608,"v":379333.4446890511,"t":1724022000}
+{"o":256.1279868608,"h":258.0142352116,"l":255.0573900697,"c":255.4454063077,"v":405980.640760825,"t":1724025600}
+{"o":255.4454063077,"h":256.9807509746,"l":254.6180913878,"c":255.5085865478,"v":256692.0610130324,"t":1724029200}
+{"o":255.5085865478,"h":256.9970035987,"l":254.6491861867,"c":256.5964986118,"v":189296.6283746667,"t":1724032800}
+{"o":256.5964986118,"h":257.8517941838,"l":256.0218666873,"c":257.5690368871,"v":203861.395121807,"t":1724036400}
+{"o":257.5690368871,"h":257.8931911473,"l":256.4027555273,"c":257.4350962206,"v":229542.5247528141,"t":1724040000}
+{"o":257.4350962206,"h":257.826408241,"l":255.2190863814,"c":255.8171757048,"v":234809.3108280189,"t":1724043600}
+{"o":255.8171757048,"h":258.0836669585,"l":255.1241307626,"c":256.9205147219,"v":254875.512447405,"t":1724047200}
+{"o":256.9205147219,"h":258.100793806,"l":255.8310483263,"c":255.904352341,"v":184828.0502932548,"t":1724050800}
+{"o":255.904352341,"h":256.9275360368,"l":255.6241577826,"c":256.5377886109,"v":204812.3676436503,"t":1724054400}
+{"o":256.5377886109,"h":257.8067352523,"l":253.3889267715,"c":253.5530839604,"v":234390.8875496381,"t":1724058000}
+{"o":253.5530839604,"h":254.7585696309,"l":252.4374184517,"c":253.9060241435,"v":297855.0983937904,"t":1724061600}
+{"o":253.9060241435,"h":256.2371769532,"l":253.1519145029,"c":256.0119695006,"v":233054.6195376532,"t":1724065200}
+{"o":256.0119695006,"h":257.7263021516,"l":255.3296209207,"c":257.51392257,"v":262523.2546584248,"t":1724068800}
+{"o":257.51392257,"h":260.162013586,"l":256.0926042625,"c":256.8000615359,"v":398065.1187036546,"t":1724072400}
+{"o":256.8000615359,"h":259.543760847,"l":254.826349959,"c":259.3276025251,"v":359772.4853786549,"t":1724076000}
+{"o":259.3276025251,"h":259.8784953165,"l":258.4204706273,"c":258.800384517,"v":306319.8516242394,"t":1724079600}
+{"o":258.800384517,"h":259.6025797965,"l":257.2307622298,"c":259.2531521854,"v":330370.487589531,"t":1724083200}
+{"o":259.2531521854,"h":262.880789958,"l":257.4863932833,"c":258.4494447171,"v":497924.0399353461,"t":1724086800}
+{"o":258.4494447171,"h":260.088005939,"l":256.9090628079,"c":258.2103640022,"v":324560.5002525045,"t":1724090400}
+{"o":258.2103640022,"h":258.3543384761,"l":256.4614687838,"c":257.0987816888,"v":258545.2436079178,"t":1724094000}
+{"o":257.0987816888,"h":259.3798269812,"l":256.7045349852,"c":257.8803330995,"v":336069.9393565464,"t":1724097600}
+{"o":257.8803330995,"h":259.097564123,"l":257.4617765965,"c":258.2360144613,"v":201115.4902659701,"t":1724101200}
+{"o":258.2360144613,"h":259.7319197311,"l":256.8400368807,"c":258.3307315152,"v":234801.7132147256,"t":1724104800}
+{"o":258.3307315152,"h":259.9721925436,"l":257.1020517569,"c":259.514457323,"v":276621.2466361855,"t":1724108400}
+{"o":259.514457323,"h":264.3095093986,"l":257.9949318341,"c":263.5514892362,"v":443428.5684465326,"t":1724112000}
+{"o":263.5514892362,"h":265.9556589608,"l":261.2421574932,"c":262.2483169699,"v":357291.0157344793,"t":1724115600}
+{"o":262.2483169699,"h":262.4858647032,"l":260.6448165418,"c":261.5142253753,"v":259871.7654636345,"t":1724119200}
+{"o":261.5142253753,"h":262.2692796113,"l":261.0846002264,"c":261.9231664619,"v":252175.7742753648,"t":1724122800}
+{"o":261.9231664619,"h":265.3070458393,"l":261.5900349263,"c":264.5281464053,"v":256783.4952178384,"t":1724126400}
+{"o":264.5281464053,"h":267.6798375828,"l":264.3163365403,"c":265.4926320811,"v":385822.0687220622,"t":1724130000}
+{"o":265.4926320811,"h":265.7760566794,"l":263.9961884097,"c":264.555224925,"v":206304.6299531233,"t":1724133600}
+{"o":264.555224925,"h":265.3760542257,"l":264.2912397117,"c":265.1623227185,"v":211015.2965604429,"t":1724137200}
+{"o":265.1623227185,"h":265.6967534528,"l":262.6130721705,"c":262.9885924307,"v":223634.6813666025,"t":1724140800}
+{"o":262.9885924307,"h":264.2688960601,"l":262.8076356689,"c":263.5785798216,"v":165714.8271289272,"t":1724144400}
+{"o":263.5785798216,"h":263.7934589519,"l":262.7766234347,"c":262.9228851788,"v":181124.5888775841,"t":1724148000}
+{"o":262.9228851788,"h":263.3377020107,"l":261.1611089528,"c":261.5245121019,"v":247420.3052099394,"t":1724151600}
+{"o":261.5245121019,"h":262.9224657949,"l":261.3452663903,"c":262.5699871088,"v":220462.7735257144,"t":1724155200}
+{"o":262.5699871088,"h":263.3653153537,"l":260.8689431258,"c":262.6996815422,"v":291935.2028710779,"t":1724158800}
+{"o":262.6996815422,"h":262.9189300214,"l":256.2343721677,"c":256.3331098839,"v":493390.8925113332,"t":1724162400}
+{"o":256.3331098839,"h":256.8369670989,"l":253.6130945204,"c":255.420188179,"v":479984.5919516024,"t":1724166000}
+{"o":255.420188179,"h":256.9485867685,"l":254.7454555599,"c":256.4143036435,"v":313715.3330888768,"t":1724169600}
+{"o":256.4143036435,"h":258.0591674066,"l":256.1694704304,"c":257.7909270129,"v":243592.5489455799,"t":1724173200}
+{"o":257.7909270129,"h":258.9807246389,"l":257.0330031984,"c":257.9952220784,"v":266296.9970637382,"t":1724176800}
+{"o":257.9952220784,"h":259.4733776748,"l":257.629245737,"c":258.877069022,"v":197947.3252939531,"t":1724180400}
+{"o":258.877069022,"h":259.8799647226,"l":258.0088515627,"c":258.0123997716,"v":205603.3516433509,"t":1724184000}
+{"o":258.0123997716,"h":258.1340532991,"l":256.2939671261,"c":257.3535550835,"v":188666.7020045144,"t":1724187600}
+{"o":257.3535550835,"h":258.1860627725,"l":256.9226614023,"c":257.5602342255,"v":170740.003564021,"t":1724191200}
+{"o":257.5602342255,"h":257.7766622145,"l":255.7234029544,"c":255.8048729326,"v":155574.2543412579,"t":1724194800}
+{"o":255.8048729326,"h":257.0625765148,"l":254.9197310736,"c":255.0218390312,"v":189357.3314637896,"t":1724198400}
+{"o":255.0218390312,"h":256.5872302114,"l":254.579490567,"c":256.3064158024,"v":231689.2859081534,"t":1724202000}
+{"o":256.3064158024,"h":257.303212997,"l":255.8861112569,"c":256.8776109548,"v":136119.4597298515,"t":1724205600}
+{"o":256.8776109548,"h":257.1761502023,"l":255.33104126,"c":256.5041937522,"v":117454.7725199071,"t":1724209200}
+{"o":256.5041937522,"h":257.0221587123,"l":255.9306961082,"c":256.8452826754,"v":118311.737242887,"t":1724212800}
+{"o":256.8452826754,"h":258.0595077431,"l":256.4688240455,"c":257.8084077238,"v":118761.3903801278,"t":1724216400}
+{"o":257.8084077238,"h":258.3973316858,"l":257.6435757007,"c":258.0105625979,"v":148013.4396603325,"t":1724220000}
+{"o":258.0105625979,"h":258.8471501481,"l":256.6865002506,"c":257.6801068662,"v":163881.9271417019,"t":1724223600}
+{"o":257.6801068662,"h":258.2709705752,"l":255.3394913523,"c":255.7980443124,"v":174339.5039488855,"t":1724227200}
+{"o":255.7980443124,"h":255.9961106041,"l":253.5669415717,"c":254.6077715746,"v":155049.7921752891,"t":1724230800}
+{"o":254.6077715746,"h":256.0108771936,"l":254.1626608454,"c":255.7035807912,"v":145394.8182038531,"t":1724234400}
+{"o":255.7035807912,"h":255.9733487053,"l":254.1626570671,"c":254.2918668988,"v":147905.2918807068,"t":1724238000}
+{"o":254.2918668988,"h":255.1607113295,"l":252.8629047841,"c":254.1924187414,"v":156916.0781266927,"t":1724241600}
+{"o":254.1924187414,"h":254.6984445732,"l":249.5865663138,"c":254.1702169437,"v":344023.5420015124,"t":1724245200}
+{"o":254.1702169437,"h":256.3632449575,"l":250.4756826547,"c":251.7008211011,"v":597276.8466477736,"t":1724248800}
+{"o":251.7008211011,"h":253.3577395684,"l":250.4464778165,"c":252.5024315122,"v":378797.2163536851,"t":1724252400}
+{"o":252.5024315122,"h":254.2902678276,"l":251.3465361339,"c":254.1941543091,"v":248123.0238503182,"t":1724256000}
+{"o":254.1941543091,"h":255.6630589403,"l":253.6287271223,"c":254.5404177141,"v":241934.2321690525,"t":1724259600}
+{"o":254.5404177141,"h":257.4528854406,"l":254.1402140381,"c":256.8297151291,"v":331160.0874813377,"t":1724263200}
+{"o":256.8297151291,"h":258.5795248415,"l":255.8398977222,"c":258.1650373942,"v":302994.2563656674,"t":1724266800}
+{"o":258.1650373942,"h":259.8211859557,"l":256.6020931116,"c":257.4496245546,"v":335475.564271929,"t":1724270400}
+{"o":257.4496245546,"h":259.0176932514,"l":256.7107134821,"c":258.4663621635,"v":283546.6535597511,"t":1724274000}
+{"o":258.4663621635,"h":258.8902873535,"l":257.1503973735,"c":257.2092569056,"v":218776.7531043811,"t":1724277600}
+{"o":257.2092569056,"h":258.109723307,"l":255.7346699062,"c":256.9638998496,"v":214916.7575623551,"t":1724281200}
+{"o":256.9638998496,"h":257.7726238862,"l":256.3341818339,"c":256.3953322358,"v":232744.3745476091,"t":1724284800}
+{"o":256.3953322358,"h":257.7381048184,"l":256.2339365955,"c":257.3881290152,"v":224838.6880511141,"t":1724288400}
+{"o":257.3881290152,"h":257.5469814773,"l":253.2042847836,"c":254.6592941774,"v":238364.6826657567,"t":1724292000}
+{"o":254.6592941774,"h":255.3513089857,"l":253.9799878621,"c":255.1198719448,"v":164112.7703244295,"t":1724295600}
+{"o":255.1198719448,"h":256.0388737636,"l":254.4958040333,"c":255.8432458784,"v":143559.021355348,"t":1724299200}
+{"o":255.8432458784,"h":256.1339252118,"l":255.3331429951,"c":255.9223123706,"v":124576.9023420644,"t":1724302800}
+{"o":255.9223123706,"h":256.9717348923,"l":255.7234885839,"c":256.8691767565,"v":135747.2906365074,"t":1724306400}
+{"o":256.8691767565,"h":258.4806459786,"l":256.2852180344,"c":257.9002962559,"v":159690.8156530841,"t":1724310000}
+{"o":257.9002962559,"h":258.4462471882,"l":257.3097526454,"c":257.66572104,"v":158957.9071141001,"t":1724313600}
+{"o":257.66572104,"h":257.7437304797,"l":256.7144086508,"c":257.2570038037,"v":153948.2956110118,"t":1724317200}
+{"o":257.2570038037,"h":259.6874666378,"l":256.8862811481,"c":259.2845940829,"v":206774.1929789308,"t":1724320800}
+{"o":259.2845940829,"h":260.5243458588,"l":258.3564716391,"c":260.1192180882,"v":263203.0939153363,"t":1724324400}
+{"o":260.1192180882,"h":260.8242887461,"l":257.3335208198,"c":257.7674269471,"v":434027.7246425626,"t":1724328000}
+{"o":257.7674269471,"h":258.8708598396,"l":256.2776611991,"c":257.4791010309,"v":330043.8496399734,"t":1724331600}
+{"o":257.4791010309,"h":257.661883801,"l":255.8536198401,"c":256.9938945342,"v":302227.3156843891,"t":1724335200}
+{"o":256.9938945342,"h":258.3164958237,"l":255.6221635194,"c":256.6745134975,"v":258264.1571933144,"t":1724338800}
+{"o":256.6745134975,"h":257.9019016124,"l":256.4937102691,"c":256.9436915304,"v":239761.6508366387,"t":1724342400}
+{"o":256.9436915304,"h":257.8731749389,"l":256.3260340932,"c":256.6148237233,"v":195467.8513083713,"t":1724346000}
+{"o":256.6148237233,"h":258.3503082014,"l":256.2732765794,"c":257.2246174505,"v":167364.5905417576,"t":1724349600}
+{"o":257.2246174505,"h":257.6729608155,"l":256.6159211323,"c":256.8137809984,"v":186391.5586354339,"t":1724353200}
+{"o":256.8137809984,"h":258.3180773072,"l":256.6956053484,"c":258.0410854098,"v":259885.9897029224,"t":1724356800}
+{"o":258.0410854098,"h":258.6745782087,"l":257.3804944078,"c":257.9594991807,"v":180792.7576860674,"t":1724360400}
+{"o":257.9594991807,"h":258.1324106153,"l":257.4337250065,"c":257.7136513379,"v":157633.7336273612,"t":1724364000}
+{"o":257.7136513379,"h":258.1188583614,"l":257.3811953075,"c":257.7505382929,"v":165863.5670836927,"t":1724367600}
+{"o":257.7505382929,"h":261.6869038698,"l":257.6413145879,"c":259.8249240689,"v":248011.7966125683,"t":1724371200}
+{"o":259.8249240689,"h":260.4751403735,"l":258.9365656565,"c":260.4335145138,"v":212945.3380350455,"t":1724374800}
+{"o":260.4335145138,"h":262.1933398128,"l":260.1157057263,"c":260.5326914684,"v":241773.999204575,"t":1724378400}
+{"o":260.5326914684,"h":261.068200116,"l":259.7468845174,"c":259.9651110858,"v":173117.5232674325,"t":1724382000}
+{"o":259.9651110858,"h":260.9924386343,"l":259.740055142,"c":259.8248728545,"v":161802.920303718,"t":1724385600}
+{"o":259.8248728545,"h":262.5607469365,"l":259.8248728545,"c":261.7375616566,"v":183269.8620593172,"t":1724389200}
+{"o":261.7375616566,"h":262.5808744104,"l":260.7269983965,"c":261.9973109683,"v":171911.8642115536,"t":1724392800}
+{"o":261.9973109683,"h":262.269039753,"l":260.9277102051,"c":261.2036844634,"v":159871.1618772426,"t":1724396400}
+{"o":261.2036844634,"h":261.8305824877,"l":260.8794505539,"c":261.1985729624,"v":133264.9067972453,"t":1724400000}
+{"o":261.1985729624,"h":261.1985729624,"l":259.4880556262,"c":259.6908876276,"v":203524.7984988358,"t":1724403600}
+{"o":259.6908876276,"h":260.4771954032,"l":259.5313161268,"c":259.6079811234,"v":133117.7894900051,"t":1724407200}
+{"o":259.6079811234,"h":259.7495392364,"l":257.9401880156,"c":258.0941778624,"v":170956.4365997474,"t":1724410800}
+{"o":258.0941778624,"h":260.1009955231,"l":258.0941778624,"c":259.8451831057,"v":165994.389988697,"t":1724414400}
+{"o":259.8451831057,"h":260.2638094826,"l":258.3183233928,"c":260.2560266291,"v":215309.3398134449,"t":1724418000}
+{"o":260.2560266291,"h":264.7032071947,"l":256.8271078915,"c":258.3828845961,"v":832285.7113853169,"t":1724421600}
+{"o":258.3828845961,"h":260.9929943351,"l":257.890398645,"c":259.7772851813,"v":361570.9499575891,"t":1724425200}
+{"o":259.7772851813,"h":261.2743232149,"l":259.2219267214,"c":261.0023583436,"v":260147.8870702085,"t":1724428800}
+{"o":261.0023583436,"h":267.297855767,"l":260.9694107636,"c":266.6704646456,"v":409555.6209097605,"t":1724432400}
+{"o":266.6704646456,"h":269.2590730703,"l":265.6300486309,"c":266.8691961217,"v":530264.1669588822,"t":1724436000}
+{"o":266.8691961217,"h":270.3600429242,"l":266.7294623837,"c":269.4780086141,"v":332718.4495624493,"t":1724439600}
+{"o":269.4780086141,"h":272.9000646929,"l":269.4133972958,"c":271.6985230887,"v":340214.6643005883,"t":1724443200}
+{"o":271.6985230887,"h":274.2185180321,"l":271.4249607503,"c":273.9854940062,"v":336797.6754429402,"t":1724446800}
+{"o":273.9854940062,"h":277.2588804296,"l":272.7667480445,"c":273.4706801632,"v":389107.3616553643,"t":1724450400}
+{"o":273.4706801632,"h":276.5597455471,"l":273.4706801632,"c":275.9496239991,"v":237449.0292087705,"t":1724454000}
+{"o":275.9496239991,"h":277.6796838466,"l":274.2448805593,"c":275.7129284321,"v":286482.9477492548,"t":1724457600}
+{"o":275.7129284321,"h":276.0127927949,"l":273.5562236953,"c":275.9962856584,"v":202745.1779343055,"t":1724461200}
+{"o":275.9962856584,"h":278.3238365336,"l":273.4269653545,"c":276.0805419056,"v":187358.7276836038,"t":1724464800}
+{"o":276.0805419056,"h":276.5931832039,"l":275.473808112,"c":275.9246311504,"v":147006.0190595967,"t":1724468400}
+{"o":275.9246311504,"h":277.4284165537,"l":275.7113572658,"c":277.2807987801,"v":136279.4729168267,"t":1724472000}
+{"o":277.2807987801,"h":279.7198033364,"l":277.0896691031,"c":278.1538674437,"v":209685.5633205023,"t":1724475600}
+{"o":278.1538674437,"h":278.8673970963,"l":277.2812435051,"c":277.2880588262,"v":211464.4833220171,"t":1724479200}
+{"o":277.2880588262,"h":278.5474552653,"l":277.2860599006,"c":278.3562755271,"v":135476.9977639663,"t":1724482800}
+{"o":278.3562755271,"h":280.141921781,"l":277.8162903498,"c":280.03515317,"v":206687.6613049912,"t":1724486400}
+{"o":280.03515317,"h":284.3612721413,"l":278.9474340358,"c":283.5907574006,"v":191216.0519669068,"t":1724490000}
+{"o":283.5907574006,"h":285.78226164,"l":282.4795655603,"c":284.0609195915,"v":276766.7445536252,"t":1724493600}
+{"o":284.0609195915,"h":285.3891797074,"l":282.5144677776,"c":282.9201176828,"v":225011.8525175634,"t":1724497200}
+{"o":282.9201176828,"h":284.6362875332,"l":282.2674893335,"c":282.8252129105,"v":225035.7696582988,"t":1724500800}
+{"o":282.8252129105,"h":283.9982283475,"l":282.5738995455,"c":283.9979628821,"v":262750.43320039,"t":1724504400}
+{"o":283.9979628821,"h":285.3665945892,"l":282.8233982587,"c":285.3665945892,"v":260025.4955765832,"t":1724508000}
+{"o":285.3665945892,"h":287.4199969567,"l":284.4095636259,"c":286.6284327998,"v":289273.9393927061,"t":1724511600}
+{"o":286.6284327998,"h":291.5428926656,"l":286.4034039493,"c":289.7672232817,"v":449424.6456691211,"t":1724515200}
+{"o":289.7672232817,"h":291.7943312232,"l":288.5254552944,"c":289.1999213408,"v":389410.9750486761,"t":1724518800}
+{"o":289.1999213408,"h":291.3883594585,"l":287.9783909269,"c":290.2130308795,"v":328084.0185450536,"t":1724522400}
+{"o":290.2130308795,"h":291.2071111674,"l":288.3075547644,"c":288.6664411588,"v":233556.846982308,"t":1724526000}
+{"o":288.6664411588,"h":289.7016941991,"l":288.0166337,"c":288.476744858,"v":204983.2077986193,"t":1724529600}
+{"o":288.476744858,"h":288.492004874,"l":279.8460033138,"c":283.1311778046,"v":379872.0351000389,"t":1724533200}
+{"o":283.1311778046,"h":286.5768552152,"l":283.0443336576,"c":285.9098446035,"v":300277.84095069,"t":1724536800}
+{"o":285.9098446035,"h":289.1530329031,"l":285.6413501676,"c":288.7921870573,"v":198555.459207336,"t":1724540400}
+{"o":288.7921870573,"h":288.8778106162,"l":285.1812415929,"c":285.6128672807,"v":272747.9894445796,"t":1724544000}
+{"o":285.6128672807,"h":287.4698963773,"l":282.9830840603,"c":284.4015750117,"v":277541.5586856405,"t":1724547600}
+{"o":284.4015750117,"h":285.9589608728,"l":284.2716356214,"c":285.4616678312,"v":159355.0518815079,"t":1724551200}
+{"o":285.4616678312,"h":285.674350202,"l":282.9169966779,"c":284.5377190803,"v":206323.3971903379,"t":1724554800}
+{"o":284.5377190803,"h":285.488979048,"l":283.0499363012,"c":285.488979048,"v":184479.7554025652,"t":1724558400}
+{"o":285.488979048,"h":285.9119376248,"l":284.4377932802,"c":284.6444234466,"v":221226.8148078171,"t":1724562000}
+{"o":284.6444234466,"h":284.8933983166,"l":283.1954844367,"c":283.5969875876,"v":186061.2982364015,"t":1724565600}
+{"o":283.5969875876,"h":283.5969875876,"l":279.1343650785,"c":280.6586573541,"v":283050.7626616496,"t":1724569200}
+{"o":280.6586573541,"h":282.7423230717,"l":280.0257008628,"c":282.6115975898,"v":201539.5037717863,"t":1724572800}
+{"o":282.6115975898,"h":283.8884840119,"l":281.6686380808,"c":283.0718796676,"v":181668.6142940074,"t":1724576400}
+{"o":283.0718796676,"h":283.1869006794,"l":281.0194021219,"c":281.8547855234,"v":151550.9827538332,"t":1724580000}
+{"o":281.8547855234,"h":283.8716567186,"l":281.7226723876,"c":282.7189840745,"v":177517.8047883713,"t":1724583600}
+{"o":282.7189840745,"h":283.7970415349,"l":282.1451206268,"c":283.7970415349,"v":137431.5489684368,"t":1724587200}
+{"o":283.7970415349,"h":285.943465231,"l":283.58359302,"c":284.9328017599,"v":256337.9364382503,"t":1724590800}
+{"o":284.9328017599,"h":287.3101789965,"l":284.9156806161,"c":286.0007566037,"v":222240.40495925,"t":1724594400}
+{"o":286.0007566037,"h":287.5421136038,"l":285.2175606508,"c":286.4701239068,"v":239505.2323792957,"t":1724598000}
+{"o":286.4701239068,"h":288.2521340657,"l":284.9739868944,"c":285.9302560827,"v":236283.7381222571,"t":1724601600}
+{"o":285.9302560827,"h":287.3015314369,"l":285.4256371677,"c":286.6986596552,"v":190083.2721618972,"t":1724605200}
+{"o":286.6986596552,"h":287.6216577397,"l":285.7331689258,"c":286.8291907372,"v":194850.681903975,"t":1724608800}
+{"o":286.8291907372,"h":287.3014536486,"l":285.4059267909,"c":286.1345680913,"v":181689.3078950295,"t":1724612400}
+{"o":286.1345680913,"h":286.8545947552,"l":285.1454119388,"c":285.7725466067,"v":193588.1093863701,"t":1724616000}
+{"o":285.7725466067,"h":290.4219267399,"l":285.5422064674,"c":289.9844792739,"v":323277.1853944354,"t":1724619600}
+{"o":289.9844792739,"h":291.2582421761,"l":287.869945056,"c":288.7684222959,"v":244205.4452364027,"t":1724623200}
+{"o":288.7684222959,"h":289.9434359954,"l":284.9285332026,"c":285.7236837551,"v":290760.5291870171,"t":1724626800}
+{"o":285.7236837551,"h":287.4701418985,"l":284.5784618486,"c":285.9672877823,"v":277910.3594573613,"t":1724630400}
+{"o":285.9672877823,"h":286.2643723907,"l":283.9157882798,"c":284.1597613348,"v":203178.1120492292,"t":1724634000}
+{"o":284.1597613348,"h":285.1157925852,"l":283.068600973,"c":285.0831701987,"v":204331.6943286314,"t":1724637600}
+{"o":285.0831701987,"h":287.9315932456,"l":284.6106104926,"c":287.8726626737,"v":167032.4342566646,"t":1724641200}
+{"o":293.7367747889,"h":296.3978397848,"l":293.5682443883,"c":293.7367747889,"v":776450.9108888266,"t":1717444800}
+{"o":293.7367747889,"h":294.5044452583,"l":292.6123949281,"c":293.3707907443,"v":655967.7620763008,"t":1717448400}
+{"o":293.3707907443,"h":293.6374457459,"l":292.4404489439,"c":293.2811583405,"v":393831.2992177492,"t":1717452000}
+{"o":293.2811583405,"h":293.6360392736,"l":291.6452044664,"c":292.5861523431,"v":368126.3172160829,"t":1717455600}
+{"o":292.5861523431,"h":293.862806971,"l":291.5669256855,"c":293.3860521498,"v":412992.7237825663,"t":1717459200}
+{"o":293.3860521498,"h":295.7157019913,"l":292.4729365912,"c":295.3205974754,"v":407083.6049819706,"t":1717462800}
+{"o":295.3205974754,"h":295.3205974754,"l":293.8802278611,"c":294.6296937354,"v":329051.8776932337,"t":1717466400}
+{"o":294.6296937354,"h":295.4179071386,"l":294.1638696932,"c":295.1272235974,"v":322251.9487924653,"t":1717470000}
+{"o":295.1272235974,"h":296.2227994574,"l":294.2242525363,"c":294.6570945537,"v":335827.1621892271,"t":1717473600}
+{"o":294.6570945537,"h":295.1814132425,"l":293.0158893436,"c":293.0158893436,"v":305429.3730391289,"t":1717477200}
+{"o":293.0158893436,"h":294.2879143564,"l":292.356848533,"c":293.6982725223,"v":412415.9077649051,"t":1717480800}
+{"o":293.6982725223,"h":294.1838597982,"l":292.8401620159,"c":292.8401620159,"v":296699.784892425,"t":1717484400}
+{"o":292.8401620159,"h":294.018519306,"l":292.3751012228,"c":292.4460250278,"v":319671.6446532176,"t":1717488000}
+{"o":292.4460250278,"h":293.0380640264,"l":290.5003089153,"c":291.9011756973,"v":315754.3057381992,"t":1717491600}
+{"o":291.9011756973,"h":293.6584539082,"l":291.5292122434,"c":293.3676869429,"v":304425.8995842778,"t":1717495200}
+{"o":293.3676869429,"h":293.9464012171,"l":292.7562183256,"c":293.4651223114,"v":321558.8145237464,"t":1717498800}
+{"o":293.4651223114,"h":294.595395485,"l":292.9974489448,"c":293.8846606751,"v":389315.4819305814,"t":1717502400}
+{"o":293.8846606751,"h":295.344160328,"l":293.1656086469,"c":294.7022381499,"v":543724.3909211396,"t":1717506000}
+{"o":294.7022381499,"h":296.4995065664,"l":293.7915154434,"c":294.3327686348,"v":542797.3893916581,"t":1717509600}
+{"o":294.3327686348,"h":297.7003702106,"l":293.7047529022,"c":297.7003702106,"v":497862.5707778016,"t":1717513200}
+{"o":297.7003702106,"h":301.3995322968,"l":297.5691195937,"c":300.3993854834,"v":672114.7964645284,"t":1717516800}
+{"o":300.3993854834,"h":300.6259541483,"l":298.411927669,"c":300.1101357035,"v":464543.9774078411,"t":1717520400}
+{"o":300.1101357035,"h":302.1554403582,"l":299.8702280529,"c":301.3390315637,"v":429718.9147484193,"t":1717524000}
+{"o":301.3390315637,"h":301.3390315637,"l":298.6335837691,"c":300.6033367087,"v":487657.8296211933,"t":1717527600}
+{"o":300.6033367087,"h":301.3043113844,"l":298.4600861588,"c":300.5006136266,"v":446879.7479914675,"t":1717531200}
+{"o":300.5006136266,"h":301.540937523,"l":299.8107468324,"c":300.8049422241,"v":387577.8563192702,"t":1717534800}
+{"o":300.8049422241,"h":303.2600711574,"l":300.8049422241,"c":303.1429710857,"v":623095.3019424938,"t":1717538400}
+{"o":303.1429710857,"h":304.8467162914,"l":302.5677416793,"c":304.5443437064,"v":403762.4835086641,"t":1717542000}
+{"o":304.5443437064,"h":305.9482756767,"l":303.5821987833,"c":305.1696618263,"v":408318.0367730467,"t":1717545600}
+{"o":305.1696618263,"h":307.7070909912,"l":304.2366748998,"c":306.9164435653,"v":382637.6471977585,"t":1717549200}
+{"o":306.9164435653,"h":310.083560584,"l":306.4331284005,"c":307.6205693974,"v":514170.0704770718,"t":1717552800}
+{"o":307.6205693974,"h":308.2998479408,"l":306.0971616382,"c":306.7572179475,"v":359043.0779247435,"t":1717556400}
+{"o":306.7572179475,"h":307.5795660009,"l":305.6073729847,"c":307.0434031447,"v":362508.3684422229,"t":1717560000}
+{"o":307.0434031447,"h":308.1594749338,"l":305.8459944861,"c":307.760451024,"v":383382.5066569566,"t":1717563600}
+{"o":307.760451024,"h":308.9858504247,"l":307.5523761937,"c":308.597070338,"v":374958.9241106789,"t":1717567200}
+{"o":308.597070338,"h":309.1021763705,"l":307.4482337321,"c":307.6136645576,"v":453086.8040392975,"t":1717570800}
+{"o":307.6136645576,"h":308.0438681731,"l":306.0714679172,"c":306.9561596995,"v":493128.1561823084,"t":1717574400}
+{"o":306.9561596995,"h":308.7293872237,"l":306.4314503481,"c":307.5966289034,"v":484822.2527316358,"t":1717578000}
+{"o":307.5966289034,"h":308.2188002605,"l":305.988183701,"c":305.988183701,"v":459150.9135867233,"t":1717581600}
+{"o":305.988183701,"h":306.8431229697,"l":305.2835637721,"c":306.7047277757,"v":436444.912978971,"t":1717585200}
+{"o":306.7047277757,"h":308.0738884455,"l":305.1523854085,"c":306.891943481,"v":553367.8559489831,"t":1717588800}
+{"o":306.891943481,"h":308.6591211942,"l":305.5660514803,"c":306.0098512973,"v":727688.2266746816,"t":1717592400}
+{"o":306.0098512973,"h":307.3116470217,"l":304.0356910649,"c":306.6099712232,"v":647334.2029094035,"t":1717596000}
+{"o":306.6099712232,"h":310.8010459225,"l":306.4352126832,"c":310.1121177213,"v":584454.6221607925,"t":1717599600}
+{"o":310.1121177213,"h":311.715933228,"l":308.2582381232,"c":308.9189984604,"v":585720.7444555575,"t":1717603200}
+{"o":308.9189984604,"h":311.3631474377,"l":308.6432112977,"c":310.0637279847,"v":504327.7192944777,"t":1717606800}
+{"o":310.0637279847,"h":310.8734145771,"l":306.483563456,"c":307.4776647911,"v":542050.4753732855,"t":1717610400}
+{"o":307.4776647911,"h":307.997133809,"l":306.20877928,"c":307.0875853236,"v":463841.1363367934,"t":1717614000}
+{"o":307.0875853236,"h":308.1474935882,"l":306.717310746,"c":307.9524578782,"v":425058.5773307055,"t":1717617600}
+{"o":307.9524578782,"h":308.0877721894,"l":306.8704897529,"c":307.3828935617,"v":398608.2572230533,"t":1717621200}
+{"o":307.3828935617,"h":308.5886547937,"l":307.0398190972,"c":307.4920839784,"v":413625.2679632615,"t":1717624800}
+{"o":307.4920839784,"h":308.3451764975,"l":307.1238764622,"c":308.0586852056,"v":423860.7376391983,"t":1717628400}
+{"o":308.0586852056,"h":308.6952447275,"l":307.3680243644,"c":308.3597206724,"v":388994.4550637208,"t":1717632000}
+{"o":308.3597206724,"h":309.3014272735,"l":307.4665210245,"c":308.1961672415,"v":385235.0102790852,"t":1717635600}
+{"o":308.1961672415,"h":309.644070113,"l":308.0475422999,"c":309.5260813729,"v":371333.9984438688,"t":1717639200}
+{"o":309.5260813729,"h":309.5260813729,"l":308.2430651039,"c":308.6481254254,"v":350171.9309123076,"t":1717642800}
+{"o":308.6481254254,"h":309.6173500535,"l":306.3606559723,"c":308.4439840621,"v":426115.2406619705,"t":1717646400}
+{"o":308.4439840621,"h":308.4439840621,"l":305.7884475651,"c":305.8815493769,"v":350172.5275404846,"t":1717650000}
+{"o":305.8815493769,"h":306.3646556126,"l":304.5323605115,"c":305.2658287785,"v":357840.5377611025,"t":1717653600}
+{"o":305.2658287785,"h":306.6533573087,"l":304.4642374902,"c":306.4128709612,"v":450107.4333949531,"t":1717657200}
+{"o":306.4128709612,"h":307.2216509315,"l":305.4182064804,"c":307.0067337644,"v":507056.5356952446,"t":1717660800}
+{"o":307.0067337644,"h":308.6379698007,"l":306.3254861903,"c":306.8603663269,"v":483209.7187342914,"t":1717664400}
+{"o":306.8603663269,"h":306.8762395369,"l":305.4333152503,"c":306.5897027975,"v":508651.6409146105,"t":1717668000}
+{"o":306.5897027975,"h":307.2009144613,"l":306.1369679598,"c":307.2009144613,"v":477207.2118830972,"t":1717671600}
+{"o":307.2009144613,"h":307.9134369295,"l":306.1946120536,"c":306.8939370265,"v":515203.3596022959,"t":1717675200}
+{"o":306.8939370265,"h":307.6733274346,"l":306.01216538,"c":306.3567446517,"v":494985.4655217276,"t":1717678800}
+{"o":306.3567446517,"h":307.4763809423,"l":305.7093501661,"c":307.4597541453,"v":715567.7544500898,"t":1717682400}
+{"o":307.4597541453,"h":308.3045798518,"l":306.8105453901,"c":306.946829362,"v":882959.8692451984,"t":1717686000}
+{"o":306.946829362,"h":307.1787432068,"l":304.1674379345,"c":304.6055011671,"v":720691.8301018709,"t":1717689600}
+{"o":304.6055011671,"h":305.9638894543,"l":303.3176993041,"c":304.9713896177,"v":863381.4018612336,"t":1717693200}
+{"o":304.9713896177,"h":305.32727785,"l":302.8854933231,"c":303.6052283042,"v":782682.905654265,"t":1717696800}
+{"o":303.6052283042,"h":303.6169489208,"l":298.6998678974,"c":300.0602616886,"v":908723.3786496635,"t":1717700400}
+{"o":300.0602616886,"h":303.1650106236,"l":297.4276932472,"c":302.4264548719,"v":810113.0762238838,"t":1717704000}
+{"o":302.4264548719,"h":303.1250190806,"l":301.3259359327,"c":301.9099481918,"v":648996.7695470965,"t":1717707600}
+{"o":301.9099481918,"h":302.9902194819,"l":301.4176736655,"c":302.6925399855,"v":613220.6406731132,"t":1717711200}
+{"o":302.6925399855,"h":303.1150642096,"l":300.6178796044,"c":301.9134869494,"v":682073.1132955892,"t":1717714800}
+{"o":301.9134869494,"h":302.7042964618,"l":301.3100932019,"c":301.8921078656,"v":619601.2478449101,"t":1717718400}
+{"o":301.8921078656,"h":302.272794558,"l":300.5721058454,"c":301.8188420741,"v":557097.8905051034,"t":1717722000}
+{"o":301.8188420741,"h":302.6092024335,"l":299.8996587677,"c":301.4319387601,"v":584501.0988805,"t":1717725600}
+{"o":301.4319387601,"h":302.71053712,"l":301.1307688114,"c":302.71053712,"v":495790.6282421274,"t":1717729200}
+{"o":302.71053712,"h":305.8164777689,"l":302.3544455685,"c":305.3119288895,"v":491347.1421586412,"t":1717732800}
+{"o":305.3119288895,"h":306.2707046898,"l":304.730333973,"c":305.4830655037,"v":466979.5402685073,"t":1717736400}
+{"o":305.4830655037,"h":306.0883043495,"l":304.8210812664,"c":305.7531218755,"v":453778.0765635045,"t":1717740000}
+{"o":305.7531218755,"h":306.223831753,"l":305.1396131546,"c":305.3066858583,"v":539957.1533141222,"t":1717743600}
+{"o":305.3066858583,"h":305.9677256243,"l":304.8389469199,"c":305.3403650566,"v":456103.0491623228,"t":1717747200}
+{"o":305.3403650566,"h":305.5398747928,"l":304.1067216257,"c":304.6357296052,"v":461139.3254994578,"t":1717750800}
+{"o":304.6357296052,"h":305.113842424,"l":303.1962444094,"c":304.145837807,"v":474504.9352047364,"t":1717754400}
+{"o":304.145837807,"h":305.6748609675,"l":303.451000543,"c":305.3582150094,"v":549752.3954434464,"t":1717758000}
+{"o":305.3582150094,"h":306.6135745253,"l":300.294131728,"c":303.5823734829,"v":958575.7697164669,"t":1717761600}
+{"o":303.5823734829,"h":304.8603849179,"l":302.5503520214,"c":304.1641997625,"v":797498.0381722942,"t":1717765200}
+{"o":304.1641997625,"h":304.7736362781,"l":302.0664468022,"c":304.2468667233,"v":977039.3579953065,"t":1717768800}
+{"o":304.2468667233,"h":304.2468667233,"l":300.4845756427,"c":301.7780006302,"v":992863.041580471,"t":1717772400}
+{"o":301.7780006302,"h":302.3094140381,"l":299.0119985064,"c":299.3559646005,"v":1019728.0527218364,"t":1717776000}
+{"o":299.3559646005,"h":299.4321061463,"l":293.2808215305,"c":293.7742923496,"v":1259423.4526176199,"t":1717779600}
+{"o":293.7742923496,"h":293.7742923496,"l":272.7810904407,"c":285.7067336394,"v":2619062.6032583574,"t":1717783200}
+{"o":285.7067336394,"h":296.8408938255,"l":284.2338562341,"c":287.53396134,"v":1098079.3194473435,"t":1717786800}
+{"o":287.53396134,"h":289.3412350524,"l":283.8606806224,"c":288.0210127354,"v":879157.1478717009,"t":1717790400}
+{"o":288.0210127354,"h":288.7097591982,"l":287.2136424985,"c":287.7134807836,"v":1030784.7888464294,"t":1717794000}
+{"o":287.7134807836,"h":288.896945803,"l":287.2755682758,"c":288.6785202623,"v":1040255.191431368,"t":1717797600}
+{"o":288.6785202623,"h":288.9714116947,"l":287.4801114993,"c":287.5658273344,"v":710002.8093823588,"t":1717801200}
+{"o":287.5658273344,"h":287.7020125023,"l":286.5320663186,"c":286.9185206391,"v":680575.8657603412,"t":1717804800}
+{"o":286.9185206391,"h":288.9180135683,"l":286.8014928105,"c":288.6791339197,"v":524530.605723241,"t":1717808400}
+{"o":288.6791339197,"h":288.7140816466,"l":287.1253302462,"c":287.7350907735,"v":431017.4796874554,"t":1717812000}
+{"o":287.7350907735,"h":288.5052933788,"l":287.3362935974,"c":287.9158262029,"v":387029.8347671117,"t":1717815600}
+{"o":287.9158262029,"h":288.2489237939,"l":286.6106112742,"c":286.7956603373,"v":425893.9505593058,"t":1717819200}
+{"o":286.7956603373,"h":288.112729024,"l":285.87554612,"c":287.4325834536,"v":420133.1426994537,"t":1717822800}
+{"o":287.4325834536,"h":288.0654568453,"l":286.9116676385,"c":287.7644313481,"v":509720.1164097334,"t":1717826400}
+{"o":287.7644313481,"h":289.8580443822,"l":287.7644313481,"c":289.5811867885,"v":377403.8190572162,"t":1717830000}
+{"o":289.5811867885,"h":289.6228753776,"l":287.5967390371,"c":287.8193518886,"v":387425.4275958266,"t":1717833600}
+{"o":287.8193518886,"h":287.9740898518,"l":286.8772485633,"c":287.3832364748,"v":436720.204434582,"t":1717837200}
+{"o":287.3832364748,"h":287.5323695823,"l":285.7017877074,"c":286.7398166962,"v":483020.4487588285,"t":1717840800}
+{"o":286.7398166962,"h":287.205273852,"l":283.3715765366,"c":284.0889009926,"v":566915.6680712041,"t":1717844400}
+{"o":284.0889009926,"h":284.6568410948,"l":278.7627660098,"c":283.0348695667,"v":566000.0255795338,"t":1717848000}
+{"o":283.0348695667,"h":284.0182991924,"l":278.4228687695,"c":284.0182991924,"v":767079.2127427877,"t":1717851600}
+{"o":284.0182991924,"h":285.4420088161,"l":278.6501236986,"c":285.1512139187,"v":525090.6404462983,"t":1717855200}
+{"o":285.1512139187,"h":285.652418211,"l":283.0231676191,"c":283.5608651348,"v":761176.9866334972,"t":1717858800}
+{"o":283.5608651348,"h":284.1756255352,"l":281.3293096176,"c":282.7861420377,"v":568292.8704528735,"t":1717862400}
+{"o":282.7861420377,"h":283.8975942684,"l":278.8694855992,"c":283.8265187988,"v":574218.4537840213,"t":1717866000}
+{"o":283.8265187988,"h":285.2084249238,"l":283.0512020884,"c":283.2391282974,"v":914986.8713689964,"t":1717869600}
+{"o":283.2391282974,"h":284.0647123665,"l":278.7733238885,"c":282.9517515264,"v":544253.3569816102,"t":1717873200}
+{"o":282.9517515264,"h":283.3421220804,"l":280.8505932588,"c":281.9540409165,"v":431407.2296628078,"t":1717876800}
+{"o":281.9540409165,"h":282.1755844959,"l":280.9386864203,"c":281.2308054185,"v":393142.6380918688,"t":1717880400}
+{"o":281.2308054185,"h":281.4411824282,"l":278.5351116273,"c":280.6026866521,"v":416364.6887044882,"t":1717884000}
+{"o":280.6026866521,"h":280.8441770792,"l":276.746817311,"c":279.473932902,"v":425831.474131599,"t":1717887600}
+{"o":279.473932902,"h":280.687084439,"l":279.2145077014,"c":280.0409005364,"v":416780.2392534644,"t":1717891200}
+{"o":280.0409005364,"h":281.1324582801,"l":279.7184495377,"c":280.8853485586,"v":378982.3652655115,"t":1717894800}
+{"o":280.8853485586,"h":280.8901340252,"l":273.9550134404,"c":278.3096109669,"v":456553.7943490006,"t":1717898400}
+{"o":278.3096109669,"h":279.8175711508,"l":276.9050588156,"c":279.3798484257,"v":379743.6955845376,"t":1717902000}
+{"o":279.3798484257,"h":280.8516888721,"l":279.237984723,"c":279.8543304038,"v":302244.0055961016,"t":1717905600}
+{"o":279.8543304038,"h":281.8252089583,"l":275.9377443402,"c":281.2556727849,"v":398889.8599814618,"t":1717909200}
+{"o":281.2556727849,"h":282.3004623706,"l":281.0594424469,"c":282.0012489501,"v":353257.4738673209,"t":1717912800}
+{"o":282.0012489501,"h":282.84133343,"l":281.3505157822,"c":281.5574950183,"v":312553.116296959,"t":1717916400}
+{"o":281.5574950183,"h":282.6962671127,"l":280.845697936,"c":282.4594217616,"v":264901.5143134447,"t":1717920000}
+{"o":282.4594217616,"h":282.941806172,"l":281.8875809625,"c":282.4176776905,"v":281038.323088158,"t":1717923600}
+{"o":282.4176776905,"h":282.4247738854,"l":279.2523139829,"c":281.5513872438,"v":317756.6452042312,"t":1717927200}
+{"o":281.5513872438,"h":282.6632812106,"l":278.618359144,"c":282.4027614147,"v":315400.2286329214,"t":1717930800}
+{"o":282.4027614147,"h":286.0698452287,"l":281.8009824831,"c":285.2692524825,"v":461926.9311047287,"t":1717934400}
+{"o":285.2692524825,"h":285.6764528242,"l":282.606539921,"c":284.1606619128,"v":510291.6746364281,"t":1717938000}
+{"o":284.1606619128,"h":285.8760064017,"l":283.8661787242,"c":285.7590088229,"v":467921.8129101308,"t":1717941600}
+{"o":285.7590088229,"h":286.6358831818,"l":285.2329221454,"c":286.3868309731,"v":484506.0024252883,"t":1717945200}
+{"o":286.3868309731,"h":286.497208374,"l":285.0561205296,"c":285.5085412592,"v":447678.8926370709,"t":1717948800}
+{"o":285.5085412592,"h":285.7237350144,"l":284.3781491527,"c":284.9443655824,"v":469563.5737914328,"t":1717952400}
+{"o":284.9443655824,"h":287.9376692513,"l":284.3755696389,"c":287.6384407354,"v":450578.7790190522,"t":1717956000}
+{"o":287.6384407354,"h":288.683615297,"l":287.0672780953,"c":287.2281317342,"v":553946.1393283851,"t":1717959600}
+{"o":287.2281317342,"h":287.2281317342,"l":285.5778606838,"c":285.9341403044,"v":455762.6848288988,"t":1717963200}
+{"o":285.9341403044,"h":287.0152577704,"l":285.5322170886,"c":286.6474849622,"v":451286.0045987417,"t":1717966800}
+{"o":286.6474849622,"h":287.5187827444,"l":286.1533931129,"c":286.7614535169,"v":387901.5244268168,"t":1717970400}
+{"o":286.7614535169,"h":287.1877418833,"l":286.4757040977,"c":287.0450396658,"v":284457.6655864515,"t":1717974000}
+{"o":287.0450396658,"h":287.254499582,"l":284.4188413778,"c":285.3229587801,"v":449738.5816295976,"t":1717977600}
+{"o":285.3229587801,"h":286.4392205551,"l":284.606933221,"c":285.5257836074,"v":322084.9938026667,"t":1717981200}
+{"o":285.5257836074,"h":286.2745314136,"l":284.6204523282,"c":284.9791551937,"v":308026.0047837341,"t":1717984800}
+{"o":284.9791551937,"h":284.9984422248,"l":282.664123606,"c":283.0243878018,"v":529350.9823568255,"t":1717988400}
+{"o":283.0243878018,"h":284.2390149255,"l":282.1081382847,"c":283.7500346912,"v":366585.3528806388,"t":1717992000}
+{"o":283.7500346912,"h":283.7657223824,"l":282.0609442436,"c":283.0284207872,"v":338161.7290081184,"t":1717995600}
+{"o":283.0284207872,"h":283.3617499554,"l":281.0888196819,"c":281.8782695766,"v":406765.5533620637,"t":1717999200}
+{"o":281.8782695766,"h":282.0152590764,"l":278.7705414338,"c":279.0388252465,"v":370848.0534931708,"t":1718002800}
+{"o":279.0388252465,"h":282.9086088179,"l":278.9224662227,"c":282.0602592283,"v":387943.867774848,"t":1718006400}
+{"o":282.0602592283,"h":283.6362873912,"l":280.7202826732,"c":283.4054885136,"v":324312.0964860486,"t":1718010000}
+{"o":283.4054885136,"h":283.5825375113,"l":282.4163499561,"c":282.913047348,"v":355280.8700135963,"t":1718013600}
+{"o":282.913047348,"h":283.1410081115,"l":281.7553702434,"c":282.238409698,"v":391247.4620691318,"t":1718017200}
+{"o":282.238409698,"h":282.3450535932,"l":280.3638706738,"c":280.5791547308,"v":396300.7140951355,"t":1718020800}
+{"o":280.5791547308,"h":281.8314566642,"l":279.196553451,"c":281.3097626545,"v":559326.8056367654,"t":1718024400}
+{"o":281.3097626545,"h":283.2304097123,"l":279.9425069457,"c":282.9895398856,"v":526048.4762638322,"t":1718028000}
+{"o":282.9895398856,"h":288.9194776487,"l":282.8229976568,"c":287.5302492266,"v":702161.8765885793,"t":1718031600}
+{"o":287.5302492266,"h":288.2342010706,"l":284.7527736891,"c":286.8060845346,"v":655330.4962839956,"t":1718035200}
+{"o":286.8060845346,"h":288.0528008542,"l":285.6625689766,"c":287.9251682775,"v":491406.7707491547,"t":1718038800}
+{"o":287.9251682775,"h":288.389639432,"l":285.2698789009,"c":286.7139105432,"v":548415.3669727262,"t":1718042400}
+{"o":286.7139105432,"h":286.8546522771,"l":283.3793127183,"c":283.8949470026,"v":621146.2070396225,"t":1718046000}
+{"o":283.8949470026,"h":284.4509564015,"l":281.539880992,"c":283.1004671356,"v":625510.74495716,"t":1718049600}
+{"o":283.1004671356,"h":283.8769898961,"l":281.2836916059,"c":282.4123524476,"v":562594.4724170119,"t":1718053200}
+{"o":282.4123524476,"h":282.6047949402,"l":281.0875245115,"c":282.0702845009,"v":474040.1409070277,"t":1718056800}
+{"o":282.0702845009,"h":282.2326254316,"l":280.1907076292,"c":281.5581060606,"v":414786.3623025777,"t":1718060400}
+{"o":281.5581060606,"h":282.6577117286,"l":280.4899272611,"c":281.3194186032,"v":456846.1859973595,"t":1718064000}
+{"o":281.3194186032,"h":282.8261538533,"l":274.9251317082,"c":276.7693285055,"v":547480.6062374398,"t":1718067600}
+{"o":276.7693285055,"h":279.5501779955,"l":274.3056604228,"c":277.3329871682,"v":716389.0289658759,"t":1718071200}
+{"o":277.3329871682,"h":277.9823875578,"l":275.3819762382,"c":276.3109723736,"v":493070.8898239718,"t":1718074800}
+{"o":276.3109723736,"h":276.3644737775,"l":270.2069669066,"c":273.4365972554,"v":538673.3425047641,"t":1718078400}
+{"o":273.4365972554,"h":273.6864186994,"l":271.8208718283,"c":273.0375838375,"v":403649.5998593163,"t":1718082000}
+{"o":273.0375838375,"h":273.9292986616,"l":270.0296284612,"c":271.8670668523,"v":420727.7947575729,"t":1718085600}
+{"o":271.8670668523,"h":272.9702894106,"l":270.0784494078,"c":271.6918620885,"v":401870.6645383353,"t":1718089200}
+{"o":271.6918620885,"h":273.5153235349,"l":270.8501762171,"c":272.2748048507,"v":416816.5606472795,"t":1718092800}
+{"o":272.2748048507,"h":273.2756151264,"l":270.4271367478,"c":272.6028611722,"v":393150.7401133876,"t":1718096400}
+{"o":272.6028611722,"h":274.9665440785,"l":271.5745046751,"c":273.9503934975,"v":422395.3190409805,"t":1718100000}
+{"o":273.9503934975,"h":274.0261671205,"l":271.7881147265,"c":272.072210826,"v":508650.8406814756,"t":1718103600}
+{"o":272.072210826,"h":273.4115825339,"l":271.4457478379,"c":272.1093993366,"v":522463.356879503,"t":1718107200}
+{"o":272.1093993366,"h":273.1571699567,"l":267.0760430668,"c":267.5683574205,"v":716937.1095398084,"t":1718110800}
+{"o":267.5683574205,"h":270.3394008953,"l":266.5006997797,"c":268.9218671577,"v":662055.2366296494,"t":1718114400}
+{"o":268.9218671577,"h":269.7857726618,"l":259.0220260567,"c":261.2857165585,"v":957436.4033287838,"t":1718118000}
+{"o":261.2857165585,"h":264.8384258583,"l":259.8722070432,"c":261.4652594614,"v":674144.0172959341,"t":1718121600}
+{"o":261.4652594614,"h":263.0161124706,"l":256.2807075267,"c":261.4151722921,"v":542571.268078536,"t":1718125200}
+{"o":261.4151722921,"h":264.6630830644,"l":260.660452917,"c":263.3657729205,"v":534652.9791634398,"t":1718128800}
+{"o":263.3657729205,"h":265.307604031,"l":261.7412603406,"c":264.1997526948,"v":575636.32722043,"t":1718132400}
+{"o":264.1997526948,"h":264.4134560052,"l":262.2996808895,"c":262.6301289636,"v":513617.6651622719,"t":1718136000}
+{"o":262.6301289636,"h":265.0582114143,"l":262.5300149433,"c":264.5493564521,"v":657423.1418874984,"t":1718139600}
+{"o":264.5493564521,"h":265.7795444519,"l":263.6268983125,"c":264.7969474496,"v":439968.681180168,"t":1718143200}
+{"o":264.7969474496,"h":266.030142978,"l":263.68111274,"c":264.3620243472,"v":520830.8505385315,"t":1718146800}
+{"o":264.3620243472,"h":264.9450192727,"l":260.5798179506,"c":262.3943465521,"v":640373.5611638509,"t":1718150400}
+{"o":262.3943465521,"h":263.0885494664,"l":255.5289830851,"c":260.5754548986,"v":678601.2171923148,"t":1718154000}
+{"o":260.5754548986,"h":264.7988046608,"l":259.2817218198,"c":264.4274368573,"v":508610.1717359883,"t":1718157600}
+{"o":264.4274368573,"h":265.5332273495,"l":261.7620503759,"c":264.9610186995,"v":394288.3132691946,"t":1718161200}
+{"o":264.9610186995,"h":269.0257490527,"l":264.7823830594,"c":267.824071042,"v":450093.3151193014,"t":1718164800}
+{"o":267.824071042,"h":267.97592087,"l":265.6494174049,"c":265.7888925855,"v":379140.4929356507,"t":1718168400}
+{"o":265.7888925855,"h":268.4416566707,"l":265.777231988,"c":267.050083607,"v":354472.9675119897,"t":1718172000}
+{"o":267.050083607,"h":269.0081793094,"l":266.8768337625,"c":268.7048475112,"v":334191.4553080142,"t":1718175600}
+{"o":268.7048475112,"h":269.7318269981,"l":267.6381821376,"c":267.8693182741,"v":288073.4032793865,"t":1718179200}
+{"o":267.8693182741,"h":270.3555948593,"l":267.3820345879,"c":269.4810968033,"v":396806.9277756051,"t":1718182800}
+{"o":269.4810968033,"h":272.0881291248,"l":269.4810968033,"c":270.4509087161,"v":488215.7829427308,"t":1718186400}
+{"o":270.4509087161,"h":270.9871993638,"l":268.5782558629,"c":268.6873086909,"v":447782.0864959827,"t":1718190000}
+{"o":268.6873086909,"h":282.4333888285,"l":268.5042724309,"c":281.2479325566,"v":928599.8933828353,"t":1718193600}
+{"o":281.2479325566,"h":286.3960920035,"l":280.2799173452,"c":282.0122542644,"v":783030.0898805506,"t":1718197200}
+{"o":282.0122542644,"h":284.633666076,"l":280.9325394087,"c":283.4651562415,"v":659233.7940659029,"t":1718200800}
+{"o":283.4651562415,"h":283.7958070934,"l":279.2715625858,"c":281.1905224982,"v":620388.8692339465,"t":1718204400}
+{"o":281.1905224982,"h":282.8596605698,"l":279.5136859999,"c":281.1831007211,"v":627700.3030637422,"t":1718208000}
+{"o":281.1831007211,"h":283.1099716432,"l":280.1456808001,"c":282.4694027604,"v":659414.0222491099,"t":1718211600}
+{"o":282.4694027604,"h":282.6217476191,"l":275.2219013196,"c":276.1540214418,"v":1055383.573926958,"t":1718215200}
+{"o":276.1540214418,"h":280.2388691689,"l":267.2011744107,"c":271.3316008262,"v":1061495.8783105216,"t":1718218800}
+{"o":271.3316008262,"h":274.8208217618,"l":269.539973888,"c":274.2909403933,"v":659108.5820328888,"t":1718222400}
+{"o":274.2909403933,"h":275.6750050404,"l":273.5024013326,"c":274.8430162765,"v":597308.2228661822,"t":1718226000}
+{"o":274.8430162765,"h":275.5648578904,"l":274.0253696248,"c":275.3590581354,"v":474912.8034939669,"t":1718229600}
+{"o":275.3590581354,"h":275.4736827021,"l":273.192781383,"c":274.7530445289,"v":431132.4463939109,"t":1718233200}
+{"o":274.7530445289,"h":274.7530445289,"l":270.8827564482,"c":273.7516551635,"v":434051.7009073852,"t":1718236800}
+{"o":273.7516551635,"h":275.1032481028,"l":270.4557839383,"c":270.6994456831,"v":451947.2525936241,"t":1718240400}
+{"o":270.6994456831,"h":272.0649739602,"l":266.1758667561,"c":268.746449095,"v":528324.6476945952,"t":1718244000}
+{"o":268.746449095,"h":268.7605894354,"l":264.7131954724,"c":268.1940180275,"v":711082.005136314,"t":1718247600}
+{"o":268.1940180275,"h":270.6033280497,"l":267.6612342552,"c":269.2272067943,"v":430122.893293756,"t":1718251200}
+{"o":269.2272067943,"h":270.2041133599,"l":269.170675131,"c":269.7392178669,"v":425895.9664005161,"t":1718254800}
+{"o":269.7392178669,"h":270.0614302293,"l":265.5390899279,"c":268.0908218172,"v":823229.302637103,"t":1718258400}
+{"o":268.0908218172,"h":269.4714471237,"l":264.6451870563,"c":269.3329023856,"v":591801.4022756175,"t":1718262000}
+{"o":269.3329023856,"h":269.9236432526,"l":268.3610265302,"c":268.9206190035,"v":430789.7097169713,"t":1718265600}
+{"o":268.9206190035,"h":269.0784903207,"l":264.8056706028,"c":267.4960651176,"v":456534.8624592729,"t":1718269200}
+{"o":267.4960651176,"h":269.3156271715,"l":265.6516898938,"c":268.4573117237,"v":452516.0250752283,"t":1718272800}
+{"o":268.4573117237,"h":268.9752301794,"l":264.1159099184,"c":264.8934417309,"v":418203.43501603,"t":1718276400}
+{"o":264.8934417309,"h":269.2489354557,"l":264.4908702275,"c":265.5438577663,"v":637278.5802218659,"t":1718280000}
+{"o":265.5438577663,"h":268.780978349,"l":264.2591591505,"c":265.7886945052,"v":617770.478950717,"t":1718283600}
+{"o":265.7886945052,"h":266.3551282239,"l":259.969796362,"c":264.084877147,"v":746101.10492288,"t":1718287200}
+{"o":264.084877147,"h":264.3918790868,"l":258.6920962827,"c":259.9531823116,"v":848268.7057699562,"t":1718290800}
+{"o":259.9531823116,"h":261.9144196117,"l":258.0542514842,"c":261.2953378611,"v":796958.6137047173,"t":1718294400}
+{"o":261.2953378611,"h":263.2034351498,"l":260.0236031585,"c":263.0824680997,"v":535838.5439901659,"t":1718298000}
+{"o":263.0824680997,"h":264.1735517804,"l":260.5754055458,"c":263.4939326904,"v":456520.9042067722,"t":1718301600}
+{"o":263.4939326904,"h":263.6151142692,"l":260.1774215773,"c":261.5709686007,"v":526928.2864123754,"t":1718305200}
+{"o":261.5709686007,"h":262.4891345562,"l":259.6789849653,"c":260.5507303231,"v":580065.4941765735,"t":1718308800}
+{"o":260.5507303231,"h":262.0569780446,"l":255.5326871562,"c":262.0347501323,"v":453832.9639756206,"t":1718312400}
+{"o":262.0347501323,"h":262.6757510218,"l":259.8993097727,"c":262.300642409,"v":422046.7730505,"t":1718316000}
+{"o":262.300642409,"h":262.300642409,"l":259.9725052567,"c":260.6574753816,"v":341636.3199564346,"t":1718319600}
+{"o":260.6574753816,"h":262.3607172819,"l":259.0506719285,"c":260.3670168057,"v":484034.2261700728,"t":1718323200}
+{"o":260.3670168057,"h":262.02396314,"l":256.3802115066,"c":261.9982160568,"v":523414.3363049355,"t":1718326800}
+{"o":261.9982160568,"h":262.848531423,"l":260.8398975288,"c":262.1299229128,"v":406517.3949274268,"t":1718330400}
+{"o":262.1299229128,"h":262.4171184009,"l":259.9571095216,"c":261.01351785,"v":414207.914060939,"t":1718334000}
+{"o":261.01351785,"h":262.1053372451,"l":260.1306725809,"c":260.2600556248,"v":391583.3808948586,"t":1718337600}
+{"o":260.2600556248,"h":263.8357483725,"l":259.7740392383,"c":263.0942254296,"v":454056.5399055462,"t":1718341200}
+{"o":263.0942254296,"h":263.3696946268,"l":260.1711349773,"c":261.7664578825,"v":353372.3391175678,"t":1718344800}
+{"o":261.7664578825,"h":262.2573778727,"l":260.1437115476,"c":261.2549544757,"v":328546.7162484227,"t":1718348400}
+{"o":261.2549544757,"h":263.5403413813,"l":260.8223063226,"c":262.691316512,"v":363216.9703337303,"t":1718352000}
+{"o":262.691316512,"h":262.6976119152,"l":260.2072835473,"c":261.5238263477,"v":342527.0809909964,"t":1718355600}
+{"o":261.5238263477,"h":262.6164013173,"l":260.9685850284,"c":261.6371450467,"v":328468.9031575348,"t":1718359200}
+{"o":261.6371450467,"h":262.406464156,"l":260.2416817555,"c":262.0338228122,"v":369824.7454739177,"t":1718362800}
+{"o":262.0338228122,"h":263.701643955,"l":261.56923015,"c":262.3683492367,"v":474972.1586510743,"t":1718366400}
+{"o":262.3683492367,"h":263.1507980864,"l":261.3740684999,"c":261.7615699947,"v":463961.1559264541,"t":1718370000}
+{"o":261.7615699947,"h":261.912182285,"l":254.3870298423,"c":256.6201323534,"v":633571.6298696701,"t":1718373600}
+{"o":256.6201323534,"h":258.0157460976,"l":251.0993082763,"c":254.4292800487,"v":668720.793519525,"t":1718377200}
+{"o":254.4292800487,"h":254.8954461655,"l":243.6550487998,"c":250.3285442299,"v":1130373.8071625161,"t":1718380800}
+{"o":250.3285442299,"h":252.51386967,"l":246.8738454275,"c":250.6100972727,"v":671232.5560171433,"t":1718384400}
+{"o":250.6100972727,"h":250.8286334367,"l":246.7621010225,"c":250.2233363087,"v":594424.3211192269,"t":1718388000}
+{"o":250.2233363087,"h":252.2199267346,"l":247.0146287942,"c":250.8600241309,"v":595987.4963100305,"t":1718391600}
+{"o":250.8600241309,"h":253.1380705842,"l":250.5746878111,"c":251.0490375605,"v":451088.097551989,"t":1718395200}
+{"o":251.0490375605,"h":256.9458156039,"l":250.3708244059,"c":254.9038713366,"v":633282.9813328028,"t":1718398800}
+{"o":254.9038713366,"h":255.2027313217,"l":251.6386707275,"c":253.5775053836,"v":610059.5177321956,"t":1718402400}
+{"o":253.5775053836,"h":254.2311746358,"l":252.465667259,"c":253.1643364258,"v":390736.0761231264,"t":1718406000}
+{"o":253.1643364258,"h":254.9485044549,"l":252.9734283449,"c":254.0817061912,"v":392020.7305427605,"t":1718409600}
+{"o":254.0817061912,"h":255.7299445005,"l":253.4930133075,"c":253.6643560623,"v":361678.9439480448,"t":1718413200}
+{"o":253.6643560623,"h":254.8282697028,"l":253.0413158123,"c":254.4581034139,"v":310532.730022668,"t":1718416800}
+{"o":254.4581034139,"h":256.4850770661,"l":254.360988645,"c":256.391325878,"v":321259.9534164051,"t":1718420400}
+{"o":256.391325878,"h":256.8944337589,"l":255.0880990548,"c":256.1621484154,"v":336553.783770663,"t":1718424000}
+{"o":256.1621484154,"h":257.5834392201,"l":256.028713415,"c":256.4261646225,"v":311358.9719210279,"t":1718427600}
+{"o":256.4261646225,"h":257.438585122,"l":254.8398123959,"c":255.2222044011,"v":330483.8752473415,"t":1718431200}
+{"o":255.2222044011,"h":256.3005477484,"l":254.1973746922,"c":254.4515942349,"v":342889.8455441703,"t":1718434800}
+{"o":254.4515942349,"h":255.5520710607,"l":253.8916103478,"c":254.74386965,"v":287546.9218884793,"t":1718438400}
+{"o":254.74386965,"h":255.4229088986,"l":253.3991673094,"c":253.9812169349,"v":328225.356630631,"t":1718442000}
+{"o":253.9812169349,"h":255.0334696098,"l":253.1184765961,"c":254.7994946523,"v":282833.6891225043,"t":1718445600}
+{"o":254.7994946523,"h":255.9162450789,"l":254.465578548,"c":255.7327126814,"v":315028.680877405,"t":1718449200}
+{"o":255.7327126814,"h":256.2854303772,"l":254.8832627144,"c":256.018471892,"v":315938.2353623886,"t":1718452800}
+{"o":256.018471892,"h":256.5382887682,"l":254.9754121086,"c":256.3951074342,"v":361308.403584559,"t":1718456400}
+{"o":256.3951074342,"h":256.5763465601,"l":255.2863601863,"c":255.5889489311,"v":463621.600468357,"t":1718460000}
+{"o":255.5889489311,"h":257.6825809152,"l":255.3764267382,"c":256.9766472315,"v":460379.3915944708,"t":1718463600}
+{"o":256.9766472315,"h":258.1118304828,"l":256.7206188966,"c":256.9977816624,"v":397038.8527673784,"t":1718467200}
+{"o":256.9977816624,"h":257.7251606368,"l":256.4036124195,"c":257.5924393175,"v":403633.2691789943,"t":1718470800}
+{"o":257.5924393175,"h":257.5997452631,"l":255.9587944287,"c":256.3212335618,"v":419920.6062117675,"t":1718474400}
+{"o":256.3212335618,"h":256.939361488,"l":255.0783525267,"c":256.0173770221,"v":390258.9248717502,"t":1718478000}
+{"o":256.0173770221,"h":256.5587287016,"l":254.679441806,"c":255.4167170778,"v":383904.5405262877,"t":1718481600}
+{"o":255.4167170778,"h":257.5982720421,"l":255.2229495949,"c":257.1750629592,"v":332549.24489652,"t":1718485200}
+{"o":257.1750629592,"h":257.4538220546,"l":256.2883006635,"c":257.3457130481,"v":328598.7599653288,"t":1718488800}
+{"o":257.3457130481,"h":257.7931416146,"l":256.9821572583,"c":257.4808240953,"v":313341.0127358511,"t":1718492400}
+{"o":257.4808240953,"h":257.7279558072,"l":255.9420730709,"c":256.0181221126,"v":316503.1647305674,"t":1718496000}
+{"o":256.0181221126,"h":256.855466356,"l":255.3077722451,"c":256.0555831374,"v":355077.7777561268,"t":1718499600}
+{"o":256.0555831374,"h":256.0760324087,"l":255.2341558631,"c":255.3796909428,"v":310276.7406682954,"t":1718503200}
+{"o":255.3796909428,"h":255.8539880449,"l":254.6384094617,"c":254.7980459521,"v":293935.3480366998,"t":1718506800}
+{"o":254.7980459521,"h":254.9791667811,"l":253.3165180355,"c":253.356428105,"v":365132.4654591142,"t":1718510400}
+{"o":253.356428105,"h":255.676760941,"l":253.2277444227,"c":255.5740307168,"v":360894.1232037348,"t":1718514000}
+{"o":255.5740307168,"h":256.5306048668,"l":255.0045858398,"c":256.2270628082,"v":383228.0508862322,"t":1718517600}
+{"o":256.2270628082,"h":257.0614388427,"l":255.603631522,"c":255.7409779279,"v":333708.672471498,"t":1718521200}
+{"o":255.7409779279,"h":256.2896406636,"l":254.8209258521,"c":255.0580335554,"v":293593.8911392797,"t":1718524800}
+{"o":255.0580335554,"h":256.1359059901,"l":254.5598026361,"c":256.1296207713,"v":389905.8075164608,"t":1718528400}
+{"o":256.1296207713,"h":257.8450944298,"l":255.539438615,"c":257.3256094891,"v":412736.2558455251,"t":1718532000}
+{"o":257.3256094891,"h":257.5660452149,"l":256.4307490934,"c":256.5712529039,"v":322047.1766898753,"t":1718535600}
+{"o":256.5712529039,"h":257.4074705504,"l":256.1697263806,"c":256.7564094994,"v":367988.4710814309,"t":1718539200}
+{"o":256.7564094994,"h":258.3796308984,"l":256.6440141732,"c":258.1630795264,"v":477020.9237291515,"t":1718542800}
+{"o":258.1630795264,"h":259.9173953601,"l":257.672738686,"c":258.9576694095,"v":462969.0075910983,"t":1718546400}
+{"o":258.9576694095,"h":263.2584932988,"l":258.869841492,"c":262.9149298623,"v":417034.8980686435,"t":1718550000}
+{"o":262.9149298623,"h":264.1737793727,"l":261.7736170129,"c":262.4062407849,"v":409257.3112076503,"t":1718553600}
+{"o":262.4062407849,"h":263.6122660982,"l":261.4527983039,"c":261.8162885755,"v":372409.3057904909,"t":1718557200}
+{"o":261.8162885755,"h":262.8742736961,"l":261.0788893048,"c":262.5971915394,"v":368548.0967697001,"t":1718560800}
+{"o":262.5971915394,"h":263.6727940876,"l":262.3171288001,"c":263.1349166763,"v":452844.1915710998,"t":1718564400}
+{"o":263.1349166763,"h":264.2256953944,"l":262.5709843303,"c":263.5673188495,"v":329142.8556307932,"t":1718568000}
+{"o":263.5673188495,"h":264.5884719805,"l":263.1103698383,"c":264.1087790877,"v":332319.160127226,"t":1718571600}
+{"o":264.1087790877,"h":267.4322670831,"l":264.0148176083,"c":266.1889741442,"v":448914.6572977541,"t":1718575200}
+{"o":266.1889741442,"h":267.8133341624,"l":265.8240585887,"c":267.7606214228,"v":325849.5833573095,"t":1718578800}
+{"o":267.7606214228,"h":268.6150923933,"l":266.1376661029,"c":266.339562128,"v":382420.8519064143,"t":1718582400}
+{"o":266.339562128,"h":266.5949950479,"l":262.9211665164,"c":263.6150702554,"v":403048.707056792,"t":1718586000}
+{"o":263.6150702554,"h":263.8059516717,"l":261.4645496708,"c":262.9824680977,"v":421168.4256828678,"t":1718589600}
+{"o":262.9824680977,"h":263.0494175804,"l":260.4183138319,"c":260.661879137,"v":373130.0419513053,"t":1718593200}
+{"o":260.661879137,"h":262.8583206981,"l":259.2936509447,"c":262.7599005875,"v":348146.0638041,"t":1718596800}
+{"o":262.7599005875,"h":264.03841797,"l":260.9884792039,"c":261.779545108,"v":378403.8100128283,"t":1718600400}
+{"o":261.779545108,"h":261.9615678068,"l":258.6702422132,"c":259.1349828359,"v":461786.7322636967,"t":1718604000}
+{"o":259.1349828359,"h":261.1388017429,"l":258.0200333584,"c":259.4390019618,"v":490862.2715213429,"t":1718607600}
+{"o":259.4390019618,"h":260.663546197,"l":257.0029606471,"c":258.1922057742,"v":476817.3654520254,"t":1718611200}
+{"o":258.1922057742,"h":259.8433024148,"l":255.0435917754,"c":255.6469210448,"v":503354.8303109842,"t":1718614800}
+{"o":255.6469210448,"h":255.9757574232,"l":250.8137824605,"c":253.5282497246,"v":566800.8317755818,"t":1718618400}
+{"o":253.5282497246,"h":256.5169487835,"l":253.1959754454,"c":254.851860659,"v":556883.2177773905,"t":1718622000}
+{"o":254.851860659,"h":255.1996442963,"l":251.0867201943,"c":253.4114674987,"v":597253.0633667898,"t":1718625600}
+{"o":253.4114674987,"h":254.7497894547,"l":251.0719773709,"c":252.0371513698,"v":570355.9672296119,"t":1718629200}
+{"o":252.0371513698,"h":256.0119220258,"l":251.8354469936,"c":253.8802402218,"v":639322.1340560627,"t":1718632800}
+{"o":253.8802402218,"h":254.8172384704,"l":246.8477974807,"c":249.8984905803,"v":698711.7436434363,"t":1718636400}
+{"o":249.8984905803,"h":254.7311095112,"l":246.5381157648,"c":253.6123192419,"v":735494.754870019,"t":1718640000}
+{"o":253.6123192419,"h":256.6487151189,"l":253.5776881662,"c":256.014080119,"v":634039.173577403,"t":1718643600}
+{"o":256.014080119,"h":259.7561098037,"l":255.8757488048,"c":259.0419835896,"v":719287.8975947836,"t":1718647200}
+{"o":259.0419835896,"h":259.1529517546,"l":255.36963652,"c":255.7419616155,"v":620361.7092359615,"t":1718650800}
+{"o":255.7419616155,"h":255.9438404372,"l":251.6782922308,"c":253.0398679942,"v":713346.9534347095,"t":1718654400}
+{"o":253.0398679942,"h":254.5380459143,"l":250.508656913,"c":253.3473833755,"v":693196.5950430754,"t":1718658000}
+{"o":253.3473833755,"h":254.8551754491,"l":252.5474894276,"c":254.5845087917,"v":830898.5381603579,"t":1718661600}
+{"o":254.5845087917,"h":255.2708836188,"l":252.9169335769,"c":253.7041186641,"v":1263993.5591037269,"t":1718665200}
+{"o":253.7041186641,"h":254.572840341,"l":247.991436939,"c":250.4754253012,"v":1144319.8459864238,"t":1718668800}
+{"o":250.4754253012,"h":251.3520170395,"l":227.5242285357,"c":234.8687136285,"v":1455313.7273302439,"t":1718672400}
+{"o":234.8687136285,"h":240.4917924482,"l":231.6207133981,"c":238.7321036483,"v":1245016.4570462571,"t":1718676000}
+{"o":238.7321036483,"h":240.7035592436,"l":236.9683863835,"c":240.3435651744,"v":959247.6677068527,"t":1718679600}
+{"o":240.3435651744,"h":243.1237214596,"l":238.6959271733,"c":242.1708464145,"v":1203322.591119081,"t":1718683200}
+{"o":242.1708464145,"h":244.2455719754,"l":241.4745659404,"c":241.7825136345,"v":920870.1694740301,"t":1718686800}
+{"o":241.7825136345,"h":242.9363624877,"l":239.9858287654,"c":241.0328296851,"v":635524.5989687541,"t":1718690400}
+{"o":241.0328296851,"h":242.7193659002,"l":240.8455575001,"c":242.1802620563,"v":618537.9532454311,"t":1718694000}
+{"o":242.1802620563,"h":245.9774052085,"l":241.7524628636,"c":245.4392233578,"v":686271.554101489,"t":1718697600}
+{"o":245.4392233578,"h":245.7904941903,"l":242.9691001463,"c":243.2137871336,"v":476035.3700702289,"t":1718701200}
+{"o":243.2137871336,"h":245.17718951,"l":242.3083023621,"c":243.8155065932,"v":477139.1903533334,"t":1718704800}
+{"o":243.8155065932,"h":244.3839782391,"l":240.1903177637,"c":242.860069433,"v":653385.8939488895,"t":1718708400}
+{"o":242.860069433,"h":243.6993343868,"l":239.5610506105,"c":240.8616743723,"v":733860.4243297086,"t":1718712000}
+{"o":240.8616743723,"h":241.3157314588,"l":235.2409128392,"c":237.6666234437,"v":855188.8952798558,"t":1718715600}
+{"o":237.6666234437,"h":243.9376341433,"l":235.1486197497,"c":239.1927041528,"v":1060238.4058355996,"t":1718719200}
+{"o":239.1927041528,"h":242.3558778796,"l":237.2427664277,"c":240.7172822377,"v":752309.5276285748,"t":1718722800}
+{"o":240.7172822377,"h":240.9816720943,"l":235.7416011608,"c":238.4680246626,"v":783053.2613498212,"t":1718726400}
+{"o":238.4680246626,"h":239.4497735545,"l":234.8364609096,"c":234.9612500029,"v":791170.6876766019,"t":1718730000}
+{"o":234.9612500029,"h":237.7618109487,"l":233.1643340367,"c":234.22647989,"v":955943.516010342,"t":1718733600}
+{"o":234.22647989,"h":235.3992251084,"l":230.6378436256,"c":235.2203534144,"v":1021553.5805818083,"t":1718737200}
+{"o":235.2203534144,"h":242.4267310869,"l":233.0974027242,"c":241.8668102447,"v":966632.9438722614,"t":1718740800}
+{"o":241.8668102447,"h":245.2368369768,"l":241.2433095807,"c":243.9059921239,"v":804933.5652946697,"t":1718744400}
+{"o":243.9059921239,"h":244.0526408996,"l":241.3033724616,"c":243.5660726838,"v":623009.4303330944,"t":1718748000}
+{"o":243.5660726838,"h":243.7491804847,"l":241.6689214305,"c":243.2518189639,"v":523603.1392736156,"t":1718751600}
+{"o":243.2518189639,"h":244.8316397724,"l":240.9253145404,"c":244.2837540812,"v":851349.3700426979,"t":1718755200}
+{"o":244.2837540812,"h":248.9760630822,"l":242.7571945497,"c":244.2489960576,"v":1044756.0053634559,"t":1718758800}
+{"o":244.2489960576,"h":248.3308765478,"l":244.149059962,"c":246.2320675653,"v":726335.4395438358,"t":1718762400}
+{"o":246.2320675653,"h":250.6631121143,"l":245.9522928349,"c":248.1838766562,"v":712285.0707198197,"t":1718766000}
+{"o":248.1838766562,"h":250.1015901191,"l":247.5894581545,"c":249.0614961496,"v":505820.7495425405,"t":1718769600}
+{"o":249.0614961496,"h":249.8480811142,"l":246.7734369712,"c":247.8683187115,"v":462173.4227424977,"t":1718773200}
+{"o":247.8683187115,"h":251.1599644907,"l":247.3409773719,"c":250.7120527983,"v":478705.8173278506,"t":1718776800}
+{"o":250.7120527983,"h":251.1959919112,"l":247.5166007306,"c":247.8649438187,"v":412127.7741723481,"t":1718780400}
+{"o":247.8649438187,"h":248.2973390363,"l":245.2110027512,"c":245.6154348139,"v":375312.0953068068,"t":1718784000}
+{"o":245.6154348139,"h":246.5700211584,"l":243.8844613335,"c":245.2075327741,"v":425268.0135228529,"t":1718787600}
+{"o":245.2075327741,"h":246.8037385912,"l":243.9853843527,"c":246.6875570134,"v":408228.8013839965,"t":1718791200}
+{"o":246.6875570134,"h":247.0692702413,"l":242.3900735401,"c":244.2008297376,"v":465443.9501931133,"t":1718794800}
+{"o":244.2008297376,"h":245.92772901,"l":243.0591993605,"c":245.1278451429,"v":503396.1399329287,"t":1718798400}
+{"o":245.1278451429,"h":245.6596453318,"l":243.3125676215,"c":243.3125676215,"v":494518.9430948533,"t":1718802000}
+{"o":243.3125676215,"h":243.5194619371,"l":239.8512788185,"c":241.4805674787,"v":692863.1074394278,"t":1718805600}
+{"o":241.4805674787,"h":242.7998484612,"l":240.9569055383,"c":242.3784639971,"v":576428.503609083,"t":1718809200}
+{"o":242.3784639971,"h":243.5608042931,"l":240.7685220403,"c":242.4267229241,"v":577436.1919188334,"t":1718812800}
+{"o":242.4267229241,"h":246.5348055413,"l":242.0043809699,"c":244.0291263335,"v":575685.0451259802,"t":1718816400}
+{"o":244.0291263335,"h":245.3996972148,"l":243.2806850088,"c":243.6804453374,"v":570365.5879921335,"t":1718820000}
+{"o":243.6804453374,"h":243.7822923286,"l":240.0297343606,"c":241.9748837547,"v":711618.8830868661,"t":1718823600}
+{"o":241.9748837547,"h":242.4866173675,"l":238.6266217661,"c":239.6005902023,"v":818038.4780104681,"t":1718827200}
+{"o":239.6005902023,"h":240.8237963417,"l":238.3894154075,"c":240.3045186367,"v":726572.611599026,"t":1718830800}
+{"o":240.3045186367,"h":240.9027003274,"l":238.2765427362,"c":238.5171642173,"v":550712.6674601582,"t":1718834400}
+{"o":238.5171642173,"h":240.4618493569,"l":238.1830772521,"c":240.0165754521,"v":742537.7379283872,"t":1718838000}
+{"o":240.0165754521,"h":240.9973740554,"l":238.5030642036,"c":239.4793602923,"v":702462.8645887438,"t":1718841600}
+{"o":239.4793602923,"h":243.0349655023,"l":238.2117522721,"c":239.2161944801,"v":665485.3233646177,"t":1718845200}
+{"o":239.2161944801,"h":239.4625577017,"l":236.8565217516,"c":238.0263274989,"v":523972.4407418393,"t":1718848800}
+{"o":238.0263274989,"h":238.177047619,"l":234.7161738623,"c":235.4881580239,"v":462634.6483037241,"t":1718852400}
+{"o":235.4881580239,"h":238.8916023083,"l":234.518575752,"c":237.6800704243,"v":497668.2398616,"t":1718856000}
+{"o":237.6800704243,"h":241.3816049132,"l":237.6731327176,"c":240.7067298658,"v":547253.350028254,"t":1718859600}
+{"o":240.7067298658,"h":242.5313773986,"l":239.5286759651,"c":240.0302951776,"v":536326.1119048924,"t":1718863200}
+{"o":240.0302951776,"h":244.3735259999,"l":239.6467055451,"c":242.6260495695,"v":593170.9387159455,"t":1718866800}
+{"o":242.6260495695,"h":243.7598181968,"l":241.4864412985,"c":243.7598181968,"v":500363.4681887181,"t":1718870400}
+{"o":243.7598181968,"h":244.3479749943,"l":242.7647733548,"c":243.2313955795,"v":554281.7381593672,"t":1718874000}
+{"o":243.2313955795,"h":246.8775929476,"l":242.1527642415,"c":246.4384073491,"v":606902.8089241495,"t":1718877600}
+{"o":246.4384073491,"h":250.192970721,"l":245.2506978778,"c":246.5689710923,"v":660325.4434199677,"t":1718881200}
+{"o":246.5689710923,"h":248.0590554083,"l":244.6627037956,"c":244.7216975062,"v":636721.1833436682,"t":1718884800}
+{"o":244.7216975062,"h":245.9550487841,"l":238.5683633238,"c":238.9465836465,"v":714621.7099336551,"t":1718888400}
+{"o":238.9465836465,"h":239.1493373961,"l":234.7766161537,"c":238.0551314553,"v":890319.2829467211,"t":1718892000}
+{"o":238.0551314553,"h":238.6973695843,"l":235.6198009461,"c":235.8691234334,"v":732763.6008185348,"t":1718895600}
+{"o":235.8691234334,"h":237.1487426887,"l":233.4814926958,"c":235.8568624759,"v":778566.522054116,"t":1718899200}
+{"o":235.8568624759,"h":238.8040612574,"l":234.9853643649,"c":238.3559531921,"v":710130.9560065056,"t":1718902800}
+{"o":238.3559531921,"h":240.4500324956,"l":237.5335926837,"c":237.6373876905,"v":751070.0531074601,"t":1718906400}
+{"o":237.6373876905,"h":238.1936429758,"l":236.2214794219,"c":237.4665758242,"v":599792.3404453034,"t":1718910000}
+{"o":237.4665758242,"h":238.1625819586,"l":236.4409849608,"c":237.5910310161,"v":699309.3111832642,"t":1718913600}
+{"o":237.5910310161,"h":238.8172874635,"l":236.473895054,"c":236.6608330763,"v":480742.4872693023,"t":1718917200}
+{"o":236.6608330763,"h":237.9933392978,"l":236.3813722373,"c":236.997910565,"v":457056.1335925082,"t":1718920800}
+{"o":236.997910565,"h":237.6360187643,"l":236.0320558136,"c":236.2526139073,"v":440148.2640492231,"t":1718924400}
+{"o":236.2526139073,"h":237.3026374192,"l":233.9976838885,"c":235.426688085,"v":561612.6419469021,"t":1718928000}
+{"o":235.426688085,"h":238.0514203514,"l":234.5922711577,"c":237.6412435375,"v":546911.5877199897,"t":1718931600}
+{"o":237.6412435375,"h":238.6147427241,"l":235.2163224671,"c":235.4428552488,"v":420659.4853213294,"t":1718935200}
+{"o":235.4428552488,"h":235.5947849964,"l":233.1752587133,"c":234.7911267965,"v":491882.4545111312,"t":1718938800}
+{"o":234.7911267965,"h":235.8902761806,"l":233.3900817663,"c":235.5486134667,"v":480997.8888599278,"t":1718942400}
+{"o":235.5486134667,"h":235.7540566644,"l":233.9182967383,"c":235.3964345988,"v":414319.3753615487,"t":1718946000}
+{"o":235.3964345988,"h":235.793856481,"l":233.7153883804,"c":234.5586716624,"v":427807.6229562222,"t":1718949600}
+{"o":234.5586716624,"h":235.4998531328,"l":231.2822617482,"c":232.5939414478,"v":437877.9012488991,"t":1718953200}
+{"o":232.5939414478,"h":233.4187629688,"l":229.29270402,"c":230.2378058308,"v":578027.9554436402,"t":1718956800}
+{"o":230.2378058308,"h":234.8352612535,"l":229.9059921934,"c":234.1811482569,"v":586162.6507610297,"t":1718960400}
+{"o":234.1811482569,"h":234.9883695977,"l":233.0499802427,"c":233.6868460798,"v":473740.9293246336,"t":1718964000}
+{"o":233.6868460798,"h":234.8793576381,"l":232.8944607473,"c":233.7358772219,"v":456356.5610069007,"t":1718967600}
+{"o":233.7358772219,"h":234.570800574,"l":231.0622636674,"c":232.211328397,"v":583847.4264004388,"t":1718971200}
+{"o":232.211328397,"h":232.293602345,"l":227.5226337557,"c":230.3189210674,"v":691174.8948804826,"t":1718974800}
+{"o":230.3189210674,"h":236.2013727327,"l":229.254917569,"c":235.2435473742,"v":686777.9611370015,"t":1718978400}
+{"o":235.2435473742,"h":236.846346008,"l":231.0094272005,"c":232.5421415257,"v":696780.1295879476,"t":1718982000}
+{"o":232.5421415257,"h":233.1397140744,"l":230.769782946,"c":231.6804671394,"v":504741.7139707824,"t":1718985600}
+{"o":231.6804671394,"h":231.98574683,"l":228.3284876849,"c":228.5321575807,"v":546991.7705366635,"t":1718989200}
+{"o":228.5321575807,"h":234.3978576924,"l":227.6221709774,"c":234.2719336798,"v":745649.4798288029,"t":1718992800}
+{"o":234.2719336798,"h":237.0126336824,"l":232.7607564132,"c":234.8619765644,"v":586391.1847411123,"t":1718996400}
+{"o":234.8619765644,"h":238.6148131558,"l":234.6968927978,"c":236.1173279125,"v":526733.267834801,"t":1719000000}
+{"o":236.1173279125,"h":237.951766043,"l":233.3880102446,"c":236.8127687443,"v":511084.5779442755,"t":1719003600}
+{"o":236.8127687443,"h":238.9290749158,"l":235.7227888071,"c":238.6530080856,"v":476468.0751924975,"t":1719007200}
+{"o":238.6530080856,"h":239.6929371183,"l":236.6995119567,"c":238.2581718197,"v":495108.2829781219,"t":1719010800}
+{"o":238.2581718197,"h":238.485920739,"l":235.5256529851,"c":236.4907082648,"v":346107.5434436238,"t":1719014400}
+{"o":236.4907082648,"h":237.5285004238,"l":235.8176955356,"c":236.6596510278,"v":310280.7557384344,"t":1719018000}
+{"o":236.6596510278,"h":239.4998561786,"l":236.5143435931,"c":238.9275533933,"v":339961.0151104587,"t":1719021600}
+{"o":238.9275533933,"h":239.5669226556,"l":237.6358001229,"c":239.2157924559,"v":356936.1438145908,"t":1719025200}
+{"o":239.2157924559,"h":239.6095082985,"l":238.4895457763,"c":239.3140846585,"v":357053.5185238914,"t":1719028800}
+{"o":239.3140846585,"h":240.9330860369,"l":238.899798031,"c":240.7149069686,"v":373566.0344913713,"t":1719032400}
+{"o":240.7149069686,"h":242.8204769859,"l":239.4244502317,"c":239.5235461832,"v":378637.9405437256,"t":1719036000}
+{"o":239.5235461832,"h":239.9512093675,"l":238.139689783,"c":238.6426858582,"v":342989.0086840007,"t":1719039600}
+{"o":238.6426858582,"h":238.8534093644,"l":236.7905233612,"c":237.1757031081,"v":357779.6219246773,"t":1719043200}
+{"o":237.1757031081,"h":238.279463041,"l":236.6540260383,"c":238.0400993359,"v":335225.8714462725,"t":1719046800}
+{"o":238.0400993359,"h":238.3825891198,"l":237.044148312,"c":237.6066603206,"v":317749.7972583974,"t":1719050400}
+{"o":237.6066603206,"h":238.3299636766,"l":236.7923976377,"c":238.0792930001,"v":314611.6149943193,"t":1719054000}
+{"o":238.0792930001,"h":238.565877582,"l":237.5660279875,"c":237.6723156136,"v":323864.9213633508,"t":1719057600}
+{"o":237.6723156136,"h":237.9927274623,"l":236.8926825984,"c":237.2274330037,"v":364104.3761681793,"t":1719061200}
+{"o":237.2274330037,"h":238.557679439,"l":237.2274330037,"c":238.0697014887,"v":361825.9348575255,"t":1719064800}
+{"o":238.0697014887,"h":238.4434298391,"l":237.1198343898,"c":237.5734377343,"v":495972.2596158684,"t":1719068400}
+{"o":237.5734377343,"h":238.3995274526,"l":237.1283500574,"c":238.3730076485,"v":403156.2790727274,"t":1719072000}
+{"o":238.3730076485,"h":238.9634959187,"l":237.1268366216,"c":237.2496317583,"v":353723.1121206234,"t":1719075600}
+{"o":237.2496317583,"h":237.8066859138,"l":237.1070798696,"c":237.4934735813,"v":331254.1444796327,"t":1719079200}
+{"o":237.4934735813,"h":238.1179157237,"l":237.1618198077,"c":238.0713604487,"v":385758.9191291651,"t":1719082800}
+{"o":238.0713604487,"h":238.1936504032,"l":237.204731545,"c":237.6338106131,"v":398977.8594414704,"t":1719086400}
+{"o":237.6338106131,"h":238.1286177682,"l":237.428113046,"c":238.1174736351,"v":345204.9878640978,"t":1719090000}
+{"o":238.1174736351,"h":238.3111199437,"l":237.3522880845,"c":237.6949550394,"v":328290.262908618,"t":1719093600}
+{"o":237.6949550394,"h":237.7952114162,"l":235.648531622,"c":236.6520999156,"v":323478.6107779967,"t":1719097200}
+{"o":236.6520999156,"h":239.0715930987,"l":236.4678182256,"c":238.30722579,"v":398460.890688222,"t":1719100800}
+{"o":238.30722579,"h":239.4453686884,"l":237.5691890447,"c":238.8452717986,"v":368275.5655954111,"t":1719104400}
+{"o":238.8452717986,"h":239.1620165503,"l":237.6479647613,"c":238.5142503271,"v":373292.221549905,"t":1719108000}
+{"o":238.5142503271,"h":239.3403314142,"l":237.907532631,"c":238.5129255413,"v":339105.5957893952,"t":1719111600}
+{"o":238.5129255413,"h":239.0339988376,"l":238.1960597146,"c":238.1978222214,"v":287188.4996723357,"t":1719115200}
+{"o":238.1978222214,"h":238.7790232913,"l":237.6002334618,"c":237.9779072071,"v":279278.691719629,"t":1719118800}
+{"o":237.9779072071,"h":238.4442347967,"l":237.7271853045,"c":237.8974630808,"v":296286.0257183347,"t":1719122400}
+{"o":237.8974630808,"h":238.6561380774,"l":237.7945107743,"c":238.57364639,"v":267885.9023440448,"t":1719126000}
+{"o":238.57364639,"h":238.6296474912,"l":237.9418035661,"c":238.1691364371,"v":248740.7941037841,"t":1719129600}
+{"o":238.1691364371,"h":238.6039618238,"l":237.5237572549,"c":238.2964680452,"v":278340.0608626865,"t":1719133200}
+{"o":238.2964680452,"h":238.5154353673,"l":236.737392136,"c":236.9562645455,"v":292439.5103867667,"t":1719136800}
+{"o":236.9562645455,"h":237.6420839126,"l":236.2703840129,"c":237.2791317835,"v":349624.8610917766,"t":1719140400}
+{"o":237.2791317835,"h":237.8863815819,"l":236.8162715821,"c":236.8339284634,"v":368233.4052978224,"t":1719144000}
+{"o":236.8339284634,"h":237.6648549203,"l":236.120098293,"c":236.4599360992,"v":347224.1597561518,"t":1719147600}
+{"o":236.4599360992,"h":236.5707497197,"l":233.8115208236,"c":234.0140658269,"v":427703.0384076782,"t":1719151200}
+{"o":234.0140658269,"h":234.8463829541,"l":232.5551032113,"c":232.8742601428,"v":429230.9772564804,"t":1719154800}
+{"o":232.8742601428,"h":233.8018622667,"l":230.2593206159,"c":231.3332049224,"v":507774.3870675993,"t":1719158400}
+{"o":231.3332049224,"h":232.9789336366,"l":230.9668335896,"c":232.1919080199,"v":484891.981840356,"t":1719162000}
+{"o":232.1919080199,"h":233.5239674606,"l":232.0970752046,"c":233.1803247663,"v":394146.8033080046,"t":1719165600}
+{"o":233.1803247663,"h":234.5307126103,"l":232.4091893059,"c":232.6886010234,"v":363040.9072457933,"t":1719169200}
+{"o":232.6886010234,"h":232.7781884938,"l":228.5560665957,"c":230.9719788645,"v":569587.0614111288,"t":1719172800}
+{"o":230.9719788645,"h":231.6279663698,"l":229.1488546882,"c":231.046000304,"v":488248.2481880004,"t":1719176400}
+{"o":231.046000304,"h":231.0932281895,"l":227.5731098662,"c":228.5507154823,"v":508051.0527174894,"t":1719180000}
+{"o":228.5507154823,"h":229.0617444023,"l":226.7075573312,"c":227.6308830835,"v":410132.9546926764,"t":1719183600}
+{"o":227.6308830835,"h":229.6892024551,"l":226.7494548858,"c":228.3062151038,"v":466617.1739678488,"t":1719187200}
+{"o":228.3062151038,"h":228.6404132965,"l":223.672551921,"c":225.9778329663,"v":597136.3858381312,"t":1719190800}
+{"o":225.9778329663,"h":226.7647073648,"l":223.05222547,"c":224.2564768867,"v":449031.6483925479,"t":1719194400}
+{"o":224.2564768867,"h":225.8251182557,"l":223.0506566396,"c":223.3992725586,"v":422332.2836663802,"t":1719198000}
+{"o":223.3992725586,"h":224.1928433751,"l":221.7842782154,"c":223.1046668758,"v":453637.4655519248,"t":1719201600}
+{"o":223.1046668758,"h":223.535522785,"l":217.993915772,"c":219.2527515705,"v":622494.1520758943,"t":1719205200}
+{"o":219.2527515705,"h":221.4617773689,"l":219.2153072979,"c":221.1295474411,"v":440261.3584233884,"t":1719208800}
+{"o":221.1295474411,"h":222.7480947506,"l":220.0528548891,"c":221.5767977203,"v":382915.2831257889,"t":1719212400}
+{"o":221.5767977203,"h":224.1843296379,"l":220.4583881796,"c":222.829199105,"v":418898.7489984193,"t":1719216000}
+{"o":222.829199105,"h":224.0369652593,"l":215.5879798533,"c":223.185499636,"v":745340.599992511,"t":1719219600}
+{"o":223.185499636,"h":225.4303562333,"l":222.8850870478,"c":224.5413430647,"v":644432.3649668086,"t":1719223200}
+{"o":224.5413430647,"h":225.6515153908,"l":222.8156732473,"c":225.0424133687,"v":454956.0729916082,"t":1719226800}
+{"o":225.0424133687,"h":228.0748707293,"l":224.3241371637,"c":226.9902249712,"v":553352.9031893713,"t":1719230400}
+{"o":226.9902249712,"h":229.3211416772,"l":223.4404027305,"c":228.4346601374,"v":668706.2461313547,"t":1719234000}
+{"o":228.4346601374,"h":229.9416931245,"l":225.9595600392,"c":227.415781795,"v":695096.1163504593,"t":1719237600}
+{"o":227.415781795,"h":228.4148486601,"l":219.7653041286,"c":223.5771616333,"v":1016936.6862056536,"t":1719241200}
+{"o":223.5771616333,"h":225.7339951712,"l":222.7516217234,"c":224.135312783,"v":818111.8721249488,"t":1719244800}
+{"o":224.135312783,"h":229.0592302248,"l":223.4829317737,"c":226.8583537179,"v":1089992.1217538279,"t":1719248400}
+{"o":226.8583537179,"h":230.5851048702,"l":223.9963192457,"c":230.5793728143,"v":818289.227755405,"t":1719252000}
+{"o":230.5793728143,"h":230.6580990009,"l":224.4512759974,"c":225.4566787288,"v":812952.5220827836,"t":1719255600}
+{"o":225.4566787288,"h":228.2908541594,"l":221.8096565202,"c":226.991029529,"v":1116086.6965891081,"t":1719259200}
+{"o":226.991029529,"h":232.5123679058,"l":226.5947557565,"c":231.7224910311,"v":1028591.4933070021,"t":1719262800}
+{"o":231.7224910311,"h":232.7019917041,"l":230.390491493,"c":230.4975975785,"v":668711.2929655515,"t":1719266400}
+{"o":230.4975975785,"h":234.8136825755,"l":230.4926262123,"c":234.2933071529,"v":661468.6557645261,"t":1719270000}
+{"o":234.2933071529,"h":235.4918231536,"l":233.2781745443,"c":234.3154089706,"v":620091.1826388822,"t":1719273600}
+{"o":234.3154089706,"h":234.6203925099,"l":232.2948127367,"c":233.9982107093,"v":583805.1727418144,"t":1719277200}
+{"o":233.9982107093,"h":236.1631624658,"l":232.8957136147,"c":235.4816358253,"v":527679.7226614973,"t":1719280800}
+{"o":235.4816358253,"h":241.8092073872,"l":234.8852986012,"c":240.4783565857,"v":708946.9036638374,"t":1719284400}
+{"o":240.4783565857,"h":241.5600431593,"l":239.1574215595,"c":241.3819571211,"v":493351.5562891437,"t":1719288000}
+{"o":241.3819571211,"h":242.3316795351,"l":239.8113202244,"c":240.3226710033,"v":535346.9763955515,"t":1719291600}
+{"o":240.3226710033,"h":241.1145667574,"l":239.5232094979,"c":240.7940469228,"v":432165.8940534461,"t":1719295200}
+{"o":240.7940469228,"h":241.3917037726,"l":238.4334286326,"c":238.5927450665,"v":433991.3365438864,"t":1719298800}
+{"o":238.5927450665,"h":239.629074329,"l":236.1146521591,"c":237.8206571186,"v":403402.2644858253,"t":1719302400}
+{"o":237.8206571186,"h":243.541189975,"l":237.195684444,"c":242.6078281854,"v":535593.1456896347,"t":1719306000}
+{"o":242.6078281854,"h":246.2826336042,"l":241.6274367496,"c":245.6406682024,"v":518886.8020460387,"t":1719309600}
+{"o":245.6406682024,"h":245.8494999832,"l":242.8380880079,"c":243.9465872339,"v":505493.4882957159,"t":1719313200}
+{"o":243.9465872339,"h":244.5644763437,"l":241.5641096451,"c":241.9706964629,"v":539777.2560155465,"t":1719316800}
+{"o":241.9706964629,"h":243.8303865344,"l":241.5940897277,"c":242.2018669337,"v":606579.8428677686,"t":1719320400}
+{"o":242.2018669337,"h":246.3980438089,"l":241.9421554816,"c":244.6055815663,"v":632791.2950821485,"t":1719324000}
+{"o":244.6055815663,"h":248.7059831257,"l":243.0992779692,"c":246.8702380925,"v":713459.493786009,"t":1719327600}
+{"o":246.8702380925,"h":247.2219030484,"l":242.9583140287,"c":243.4655292634,"v":638036.2390354212,"t":1719331200}
+{"o":243.4655292634,"h":245.7148539602,"l":243.0543685299,"c":243.1771757025,"v":509579.0531711516,"t":1719334800}
+{"o":243.1771757025,"h":246.8222984497,"l":242.5964304165,"c":246.4230192358,"v":561803.0956931362,"t":1719338400}
+{"o":246.4230192358,"h":246.920479514,"l":244.8633492195,"c":245.7000998172,"v":497392.2694201638,"t":1719342000}
+{"o":245.7000998172,"h":246.1000366279,"l":244.4852390604,"c":244.8645317268,"v":466819.8543719609,"t":1719345600}
+{"o":244.8645317268,"h":244.8645317268,"l":242.912536785,"c":243.1490783672,"v":461793.552752545,"t":1719349200}
+{"o":243.1490783672,"h":244.5717658018,"l":241.6872797632,"c":242.2921532269,"v":519073.5309812759,"t":1719352800}
+{"o":242.2921532269,"h":244.9460088089,"l":240.4598093095,"c":241.7149699897,"v":586342.7647808127,"t":1719356400}
+{"o":241.7149699897,"h":242.9469974528,"l":241.0544111841,"c":241.559639322,"v":469452.1303482301,"t":1719360000}
+{"o":241.559639322,"h":246.8510319653,"l":241.2212208143,"c":246.1115493956,"v":562593.9291904753,"t":1719363600}
+{"o":246.1115493956,"h":248.5395311906,"l":245.3134297877,"c":245.8319969796,"v":518708.0726828961,"t":1719367200}
+{"o":245.8319969796,"h":246.5746453955,"l":243.9562018843,"c":245.1505452984,"v":472808.488622178,"t":1719370800}
+{"o":245.1505452984,"h":245.7401572363,"l":242.2792935812,"c":242.3798781333,"v":449732.8386650042,"t":1719374400}
+{"o":242.3798781333,"h":243.6237984069,"l":241.3454819188,"c":242.1900937838,"v":648044.2771772658,"t":1719378000}
+{"o":242.1900937838,"h":243.4894302614,"l":241.7823209098,"c":242.4066444112,"v":447327.1897888617,"t":1719381600}
+{"o":242.4066444112,"h":244.5011994444,"l":242.1372224846,"c":244.1438918319,"v":393840.9250043111,"t":1719385200}
+{"o":244.1438918319,"h":244.6364951936,"l":241.0050089916,"c":241.6455372998,"v":359516.4184246243,"t":1719388800}
+{"o":241.6455372998,"h":242.8686361824,"l":241.0964675494,"c":242.3113843912,"v":361034.837067995,"t":1719392400}
+{"o":242.3113843912,"h":242.7455040983,"l":240.7948132804,"c":242.0072797085,"v":389920.192721538,"t":1719396000}
+{"o":242.0072797085,"h":243.6715623482,"l":241.6976913356,"c":242.8726586852,"v":487560.2253684623,"t":1719399600}
+{"o":242.8726586852,"h":243.7378748049,"l":241.6395455667,"c":242.4687453005,"v":460968.9655518942,"t":1719403200}
+{"o":242.4687453005,"h":245.945736626,"l":241.7572731317,"c":245.5398075392,"v":588721.8791930111,"t":1719406800}
+{"o":245.5398075392,"h":246.9673784473,"l":243.4358355694,"c":244.1075346784,"v":584629.3757715005,"t":1719410400}
+{"o":244.1075346784,"h":244.2618993964,"l":240.8617150924,"c":242.441937494,"v":580436.8399649501,"t":1719414000}
+{"o":242.441937494,"h":243.3163701557,"l":240.0984681417,"c":240.7522103612,"v":533692.7031001817,"t":1719417600}
+{"o":240.7522103612,"h":241.4795548829,"l":229.8456516892,"c":241.174203031,"v":930262.292969802,"t":1719421200}
+{"o":241.174203031,"h":241.4095734869,"l":239.125346789,"c":240.1949377199,"v":464650.4179121269,"t":1719424800}
+{"o":240.1949377199,"h":243.9073898358,"l":239.5565924133,"c":243.7543579669,"v":562250.2741247015,"t":1719428400}
+{"o":243.7543579669,"h":245.0443416335,"l":241.1352152697,"c":242.5642456362,"v":540255.9408314122,"t":1719432000}
+{"o":242.5642456362,"h":244.0905237941,"l":241.852012726,"c":243.5722633407,"v":521393.6065382551,"t":1719435600}
+{"o":243.5722633407,"h":244.9894903959,"l":242.3613726086,"c":243.1315413481,"v":486953.9289465853,"t":1719439200}
+{"o":243.1315413481,"h":243.465533992,"l":241.3338928599,"c":242.1545655439,"v":435502.0215435317,"t":1719442800}
+{"o":242.1545655439,"h":243.2504804848,"l":240.7070634282,"c":242.1067966036,"v":425784.0746213481,"t":1719446400}
+{"o":242.1067966036,"h":242.5230583853,"l":240.9515630812,"c":241.5654463906,"v":431230.5989430818,"t":1719450000}
+{"o":241.5654463906,"h":242.3380147537,"l":239.951706124,"c":242.1603327714,"v":401272.6868949856,"t":1719453600}
+{"o":242.1603327714,"h":244.0205421571,"l":241.5328764018,"c":243.3223377197,"v":389680.8060685179,"t":1719457200}
+{"o":243.3223377197,"h":243.805743771,"l":242.2116862811,"c":242.4011468636,"v":413069.5431615208,"t":1719460800}
+{"o":242.4011468636,"h":242.7723431657,"l":240.5472202977,"c":240.9733864965,"v":397335.7328789832,"t":1719464400}
+{"o":240.9733864965,"h":241.1841435611,"l":239.1953079169,"c":240.4019582903,"v":452482.7794785561,"t":1719468000}
+{"o":240.4019582903,"h":241.0479987859,"l":239.7353405726,"c":240.5326166502,"v":378104.9674950312,"t":1719471600}
+{"o":240.5326166502,"h":241.3359516251,"l":239.7497889686,"c":241.2920210774,"v":389315.7218706553,"t":1719475200}
+{"o":241.2920210774,"h":244.9046808263,"l":240.6565347659,"c":244.7037890798,"v":476763.0993676954,"t":1719478800}
+{"o":244.7037890798,"h":246.6783902939,"l":244.0111259762,"c":244.7910302584,"v":549395.8840644056,"t":1719482400}
+{"o":244.7910302584,"h":246.9529404002,"l":244.7412495113,"c":246.0002090896,"v":540260.2741861476,"t":1719486000}
+{"o":246.0002090896,"h":248.2528707709,"l":245.1885173085,"c":246.9693124174,"v":594612.8690208887,"t":1719489600}
+{"o":246.9693124174,"h":265.6458069905,"l":246.7593600481,"c":261.790983283,"v":1655677.0618495662,"t":1719493200}
+{"o":261.790983283,"h":267.5697958734,"l":260.8659796469,"c":261.7007497493,"v":1092830.6652880488,"t":1719496800}
+{"o":261.7007497493,"h":263.0365022152,"l":258.4111575787,"c":261.3664586055,"v":699391.8907179279,"t":1719500400}
+{"o":261.3664586055,"h":262.336242178,"l":259.3687097963,"c":261.5090999585,"v":586897.5464572568,"t":1719504000}
+{"o":261.5090999585,"h":263.005328689,"l":260.1555378992,"c":262.1863435246,"v":685150.6447613162,"t":1719507600}
+{"o":262.1863435246,"h":264.3167101103,"l":261.0564394392,"c":263.0830166472,"v":771817.3681589884,"t":1719511200}
+{"o":263.0830166472,"h":263.4540830716,"l":261.0425960438,"c":262.4978874778,"v":682958.2167354684,"t":1719514800}
+{"o":262.4978874778,"h":264.7243314932,"l":261.3939362344,"c":264.3983267768,"v":584353.7356636558,"t":1719518400}
+{"o":264.3983267768,"h":267.248645008,"l":262.6108992784,"c":265.2370020133,"v":602113.2754830283,"t":1719522000}
+{"o":265.2370020133,"h":265.9877420564,"l":264.2560275344,"c":265.5765190236,"v":539573.1511068018,"t":1719525600}
+{"o":265.5765190236,"h":266.0183217955,"l":263.5225267186,"c":264.7063094582,"v":509007.6516041285,"t":1719529200}
+{"o":264.7063094582,"h":265.1584853187,"l":260.4088423627,"c":261.106412018,"v":490881.2660595884,"t":1719532800}
+{"o":261.106412018,"h":266.5914364733,"l":260.3717951949,"c":263.5854632854,"v":662225.304208091,"t":1719536400}
+{"o":263.5854632854,"h":264.2794908916,"l":259.1422123923,"c":260.1468007851,"v":655068.1371851719,"t":1719540000}
+{"o":260.1468007851,"h":261.3644685876,"l":259.2628218818,"c":260.984649406,"v":496831.3223995789,"t":1719543600}
+{"o":260.984649406,"h":261.5790516752,"l":257.4762376119,"c":258.5224251575,"v":464756.1359302525,"t":1719547200}
+{"o":258.5224251575,"h":259.257504905,"l":253.5841575178,"c":255.1612784651,"v":543517.9452426353,"t":1719550800}
+{"o":255.1612784651,"h":257.2180393168,"l":254.5169614091,"c":256.9131854862,"v":496252.9059743796,"t":1719554400}
+{"o":256.9131854862,"h":257.3492914225,"l":255.0818516115,"c":256.9918723668,"v":461467.2160316024,"t":1719558000}
+{"o":256.9918723668,"h":258.3986422581,"l":255.9755569102,"c":257.2907600454,"v":458715.9203421502,"t":1719561600}
+{"o":257.2907600454,"h":258.6508746801,"l":256.1477087653,"c":258.0021755105,"v":455326.6523440563,"t":1719565200}
+{"o":258.0021755105,"h":258.5322152902,"l":256.188266586,"c":257.0991553774,"v":403637.8783148301,"t":1719568800}
+{"o":257.0991553774,"h":258.4878625811,"l":256.526437171,"c":257.4021945987,"v":433561.5382433856,"t":1719572400}
+{"o":257.4021945987,"h":259.7152427925,"l":255.0948686781,"c":255.5148921108,"v":563749.6788569157,"t":1719576000}
+{"o":255.5148921108,"h":257.4436567277,"l":252.9742571244,"c":253.9015445129,"v":573131.0015367626,"t":1719579600}
+{"o":253.9015445129,"h":254.7737945497,"l":250.1164166316,"c":250.8615838758,"v":623095.2653945617,"t":1719583200}
+{"o":250.8615838758,"h":257.0731670533,"l":249.1161808809,"c":253.2629323374,"v":614054.8648736088,"t":1719586800}
+{"o":253.2629323374,"h":254.3272721336,"l":249.5238505288,"c":253.4531329712,"v":613033.8993049259,"t":1719590400}
+{"o":253.4531329712,"h":253.4698883275,"l":248.2603389699,"c":249.7707660345,"v":493049.3597974301,"t":1719594000}
+{"o":249.7707660345,"h":251.1393854383,"l":249.0255293535,"c":250.5736267069,"v":434690.5213595994,"t":1719597600}
+{"o":250.5736267069,"h":251.0882475146,"l":247.7837565176,"c":249.0370231439,"v":463699.2444490284,"t":1719601200}
+{"o":249.0370231439,"h":250.4322293999,"l":247.0566355137,"c":247.6533329958,"v":420145.4321463025,"t":1719604800}
+{"o":247.6533329958,"h":248.6848653131,"l":245.7245463888,"c":248.1272054842,"v":409677.6624459887,"t":1719608400}
+{"o":248.1272054842,"h":248.6720334754,"l":247.18559711,"c":247.542566665,"v":337820.8018292526,"t":1719612000}
+{"o":247.542566665,"h":247.800179587,"l":246.798969067,"c":247.4821592346,"v":304113.4127543673,"t":1719615600}
+{"o":247.4821592346,"h":250.165334825,"l":247.3890760234,"c":249.3070374872,"v":314571.5127793258,"t":1719619200}
+{"o":249.3070374872,"h":252.0031255981,"l":249.1294153914,"c":250.992590788,"v":332421.0840474538,"t":1719622800}
+{"o":250.992590788,"h":251.6869093261,"l":250.4192168935,"c":251.1726557237,"v":279618.2181451457,"t":1719626400}
+{"o":251.1726557237,"h":251.4231175198,"l":250.2096839361,"c":250.6500767453,"v":252933.7246434819,"t":1719630000}
+{"o":250.6500767453,"h":250.8401574519,"l":249.7056331536,"c":250.0143432502,"v":236443.502609558,"t":1719633600}
+{"o":250.0143432502,"h":250.0404566029,"l":247.8428823131,"c":248.6284264533,"v":303486.7050098387,"t":1719637200}
+{"o":248.6284264533,"h":249.8960608277,"l":248.6152006559,"c":249.5616910028,"v":277835.85826878,"t":1719640800}
+{"o":249.5616910028,"h":251.9956097611,"l":249.5616910028,"c":251.1181926543,"v":285722.4509561798,"t":1719644400}
+{"o":251.1181926543,"h":251.6526168143,"l":250.1660785801,"c":251.4230231688,"v":287302.4521632218,"t":1719648000}
+{"o":251.4230231688,"h":252.5388853668,"l":250.5406030681,"c":252.5388853668,"v":269048.2735992322,"t":1719651600}
+{"o":252.5388853668,"h":253.1546347118,"l":251.9892920833,"c":252.2306572157,"v":265174.9932190187,"t":1719655200}
+{"o":252.2306572157,"h":252.4145962365,"l":251.5668972361,"c":252.2206957578,"v":254303.2171758135,"t":1719658800}
+{"o":252.2206957578,"h":252.8714548404,"l":251.1079747162,"c":251.63591044,"v":261111.0117262311,"t":1719662400}
+{"o":251.63591044,"h":251.920344283,"l":250.8914992698,"c":251.3277135322,"v":298191.2301823256,"t":1719666000}
+{"o":251.3277135322,"h":252.1699311332,"l":250.2432726028,"c":250.7404412284,"v":300746.4317905959,"t":1719669600}
+{"o":250.7404412284,"h":252.4155335219,"l":250.0606670827,"c":252.2308582155,"v":300095.3056739158,"t":1719673200}
+{"o":252.2308582155,"h":252.4141565924,"l":250.93597447,"c":251.4581242642,"v":340613.4270629242,"t":1719676800}
+{"o":251.4581242642,"h":251.9162424634,"l":250.556237462,"c":251.7485193207,"v":336913.5984507364,"t":1719680400}
+{"o":251.7485193207,"h":251.8797676409,"l":250.4320468169,"c":251.1013910585,"v":328311.1617551131,"t":1719684000}
+{"o":251.1013910585,"h":251.2393687551,"l":249.0362727387,"c":250.5561925762,"v":322411.690581953,"t":1719687600}
+{"o":250.5561925762,"h":250.7206120896,"l":248.8740219767,"c":249.3258320491,"v":328815.8971633182,"t":1719691200}
+{"o":249.3258320491,"h":249.6284545224,"l":248.3558306059,"c":248.7365434619,"v":282020.3192516362,"t":1719694800}
+{"o":248.7365434619,"h":249.0861793883,"l":246.9728147239,"c":247.6080700983,"v":291597.0773526041,"t":1719698400}
+{"o":247.6080700983,"h":248.5604443853,"l":247.4818486249,"c":247.9069868801,"v":264150.4083323982,"t":1719702000}
+{"o":247.9069868801,"h":249.4123048718,"l":247.4483499536,"c":248.8720188145,"v":275636.4937047728,"t":1719705600}
+{"o":248.8720188145,"h":248.9348515847,"l":247.0198343379,"c":247.6807215396,"v":283977.4625105291,"t":1719709200}
+{"o":247.6807215396,"h":247.8238003,"l":244.4662121032,"c":245.5319046951,"v":328013.2251454823,"t":1719712800}
+{"o":245.5319046951,"h":246.1998452631,"l":244.2747142048,"c":244.4665455352,"v":349953.173545317,"t":1719716400}
+{"o":244.4665455352,"h":244.4984385058,"l":242.926438596,"c":243.2590450235,"v":310191.1651367667,"t":1719720000}
+{"o":243.2590450235,"h":243.6581817985,"l":242.5280468141,"c":243.3180214241,"v":303584.1407391425,"t":1719723600}
+{"o":243.3180214241,"h":245.9197234037,"l":242.9766978933,"c":245.9197234037,"v":337509.8959257356,"t":1719727200}
+{"o":245.9197234037,"h":249.4473065091,"l":245.7568385197,"c":248.6115839444,"v":360741.5157296062,"t":1719730800}
+{"o":248.6115839444,"h":250.1432541634,"l":247.9752088943,"c":249.5762652479,"v":297472.1432396491,"t":1719734400}
+{"o":249.5762652479,"h":250.5189850252,"l":248.9487217855,"c":249.1852605044,"v":251038.9448004407,"t":1719738000}
+{"o":249.1852605044,"h":249.6173758744,"l":248.0810983986,"c":248.8462843331,"v":261773.7309401337,"t":1719741600}
+{"o":248.8462843331,"h":250.0639881641,"l":248.6396172327,"c":249.5489445976,"v":260158.9135246228,"t":1719745200}
+{"o":249.5489445976,"h":250.2421761309,"l":248.5318800226,"c":249.3453580388,"v":296543.3127530197,"t":1719748800}
+{"o":249.3453580388,"h":251.8096888746,"l":249.2187787922,"c":251.68635745,"v":341978.0055594961,"t":1719752400}
+{"o":251.68635745,"h":251.8453303482,"l":250.4815839294,"c":251.2482227706,"v":481594.4036294039,"t":1719756000}
+{"o":251.2482227706,"h":254.5197456213,"l":251.1630545365,"c":254.0881808332,"v":432216.575410563,"t":1719759600}
+{"o":254.0881808332,"h":254.391240486,"l":251.9335973672,"c":253.1528548438,"v":353258.1991599718,"t":1719763200}
+{"o":253.1528548438,"h":254.9865579204,"l":252.8716042829,"c":254.7283967439,"v":343613.0393215938,"t":1719766800}
+{"o":254.7283967439,"h":257.7528255249,"l":254.2486424931,"c":256.7561917768,"v":363281.2037239273,"t":1719770400}
+{"o":256.7561917768,"h":256.975850582,"l":255.5685703296,"c":256.1400907842,"v":333778.8417277162,"t":1719774000}
+{"o":256.1400907842,"h":257.9248540907,"l":255.3723177357,"c":255.3723177357,"v":363051.254459169,"t":1719777600}
+{"o":255.3723177357,"h":256.0196386573,"l":254.4690955131,"c":255.4911153092,"v":328981.6170087185,"t":1719781200}
+{"o":255.4911153092,"h":261.6828656632,"l":255.3689205414,"c":260.7986830717,"v":445805.1287466913,"t":1719784800}
+{"o":260.7986830717,"h":261.1256778787,"l":259.5140578943,"c":259.9604930702,"v":323592.146289398,"t":1719788400}
+{"o":259.9604930702,"h":262.6178716697,"l":258.900487879,"c":262.1888322962,"v":322473.1888511794,"t":1719792000}
+{"o":262.1888322962,"h":264.5164950824,"l":261.4767917352,"c":262.7989183795,"v":441734.7603936631,"t":1719795600}
+{"o":262.7989183795,"h":263.9480831819,"l":260.8023946184,"c":261.4800841903,"v":364058.0604139738,"t":1719799200}
+{"o":261.4800841903,"h":262.5324955298,"l":261.3786328927,"c":261.8818290117,"v":284344.0761316629,"t":1719802800}
+{"o":261.8818290117,"h":262.8311896158,"l":261.2335333118,"c":261.6679476307,"v":403284.7591512884,"t":1719806400}
+{"o":261.6679476307,"h":263.3935111289,"l":261.5849708227,"c":262.6979710041,"v":389780.3940744281,"t":1719810000}
+{"o":262.6979710041,"h":263.0127228006,"l":261.0617704586,"c":262.5349910063,"v":361732.5119909856,"t":1719813600}
+{"o":262.5349910063,"h":263.8310021768,"l":261.7000418135,"c":263.048011916,"v":378734.3665523854,"t":1719817200}
+{"o":263.048011916,"h":264.4082072876,"l":260.5338834384,"c":261.5074415099,"v":374497.2024825448,"t":1719820800}
+{"o":261.5074415099,"h":262.5705227701,"l":260.5188301482,"c":262.192336595,"v":303245.6178442338,"t":1719824400}
+{"o":262.192336595,"h":262.3677131798,"l":260.1931110762,"c":260.5041262688,"v":317228.5880138518,"t":1719828000}
+{"o":260.5041262688,"h":260.7152533232,"l":258.7513614711,"c":259.189960764,"v":312230.5730282624,"t":1719831600}
+{"o":259.189960764,"h":261.6081315746,"l":259.0997264734,"c":261.6062131451,"v":333302.8321357722,"t":1719835200}
+{"o":261.6062131451,"h":263.5335915718,"l":259.5596087118,"c":260.8117815539,"v":458200.3508804946,"t":1719838800}
+{"o":260.8117815539,"h":262.5523546521,"l":259.3858812755,"c":262.1977489702,"v":461829.9541639053,"t":1719842400}
+{"o":262.1977489702,"h":263.6821739507,"l":261.4664618588,"c":263.256568393,"v":399888.6083862022,"t":1719846000}
+{"o":263.256568393,"h":264.7129046113,"l":261.3814636544,"c":262.4477962425,"v":490604.6222840588,"t":1719849600}
+{"o":262.4477962425,"h":263.6067700503,"l":260.875426057,"c":262.6819836663,"v":422519.593796148,"t":1719853200}
+{"o":262.6819836663,"h":264.056717375,"l":261.2419743446,"c":262.1280059264,"v":457905.127726763,"t":1719856800}
+{"o":262.1280059264,"h":262.3679691917,"l":260.1215959768,"c":261.4791994288,"v":391986.091222704,"t":1719860400}
+{"o":261.4791994288,"h":262.7534097626,"l":261.1551208057,"c":261.8094889527,"v":429861.3600527508,"t":1719864000}
+{"o":261.8094889527,"h":263.086013592,"l":261.1223529575,"c":261.8443657602,"v":354000.6609436262,"t":1719867600}
+{"o":261.8443657602,"h":262.1493375432,"l":258.9609399539,"c":260.4522875029,"v":424422.091588226,"t":1719871200}
+{"o":260.4522875029,"h":261.0362803016,"l":259.1906034369,"c":260.209246829,"v":296975.8875372731,"t":1719874800}
+{"o":260.209246829,"h":261.9451839695,"l":259.0532126168,"c":261.3510419533,"v":378997.772715831,"t":1719878400}
+{"o":261.3510419533,"h":262.2865966872,"l":260.7118654081,"c":261.9275593927,"v":323567.0457834785,"t":1719882000}
+{"o":261.9275593927,"h":264.816354414,"l":261.8200086873,"c":264.7123717187,"v":329367.6977945304,"t":1719885600}
+{"o":264.7123717187,"h":266.5457507048,"l":263.7023876873,"c":264.985910729,"v":358272.2388746009,"t":1719889200}
+{"o":264.985910729,"h":266.2537002757,"l":264.401671236,"c":264.5216012783,"v":359453.3625188788,"t":1719892800}
+{"o":264.5216012783,"h":265.2268737256,"l":264.2319798915,"c":264.7708069773,"v":265534.0385654679,"t":1719896400}
+{"o":264.7708069773,"h":264.9699441915,"l":262.0916649861,"c":262.4824450967,"v":302219.1010639521,"t":1719900000}
+{"o":262.4824450967,"h":263.2394355318,"l":261.0669203312,"c":262.5836477733,"v":285881.6187290272,"t":1719903600}
+{"o":262.5836477733,"h":264.2191021985,"l":261.5738760867,"c":263.5242947743,"v":291801.8463946781,"t":1719907200}
+{"o":263.5242947743,"h":264.4174737885,"l":263.0332292723,"c":264.1324548238,"v":280388.5950274121,"t":1719910800}
+{"o":264.1324548238,"h":265.0907574704,"l":262.9550758243,"c":265.0158688977,"v":325140.1508549242,"t":1719914400}
+{"o":265.0158688977,"h":267.3353019723,"l":264.3912368519,"c":266.4210927086,"v":353506.9522232205,"t":1719918000}
+{"o":266.4210927086,"h":269.8265181014,"l":265.2095935662,"c":268.1422570408,"v":380865.9749163647,"t":1719921600}
+{"o":268.1422570408,"h":270.269628052,"l":264.5924455438,"c":265.1601260643,"v":505356.3095953551,"t":1719925200}
+{"o":265.1601260643,"h":265.7828326486,"l":262.2140972457,"c":263.988135817,"v":521981.68838831,"t":1719928800}
+{"o":263.988135817,"h":265.3837005451,"l":262.968177391,"c":264.3186197529,"v":363797.9700532726,"t":1719932400}
+{"o":264.3186197529,"h":265.4362519402,"l":262.9990749876,"c":265.243547779,"v":415275.0716169775,"t":1719936000}
+{"o":265.243547779,"h":267.0548859313,"l":263.2858054129,"c":266.9551277688,"v":377192.7208800667,"t":1719939600}
+{"o":266.9551277688,"h":273.4165074385,"l":266.9535304653,"c":272.4035948277,"v":581817.168605841,"t":1719943200}
+{"o":272.4035948277,"h":273.462324497,"l":270.9451119795,"c":271.9461865906,"v":417606.7925655396,"t":1719946800}
+{"o":271.9461865906,"h":273.1888777344,"l":271.2063562013,"c":272.6408030436,"v":381720.7496608014,"t":1719950400}
+{"o":272.6408030436,"h":274.1728816267,"l":272.2633014246,"c":273.6569739834,"v":379008.3016905046,"t":1719954000}
+{"o":273.6569739834,"h":275.5866047751,"l":273.6569739834,"c":275.3705491752,"v":426719.6956516217,"t":1719957600}
+{"o":275.3705491752,"h":276.0785739629,"l":273.6668451225,"c":274.164761015,"v":333395.4830547936,"t":1719961200}
+{"o":274.164761015,"h":275.0695359435,"l":273.0873994569,"c":273.294272786,"v":348149.0464593339,"t":1719964800}
+{"o":273.294272786,"h":274.1176948494,"l":270.3485048667,"c":271.0624281582,"v":392233.4102589199,"t":1719968400}
+{"o":271.0624281582,"h":272.0368528996,"l":269.9225485689,"c":270.9344522218,"v":379555.4698628216,"t":1719972000}
+{"o":270.9344522218,"h":270.9377608763,"l":265.9478395093,"c":268.0578006749,"v":470600.438864796,"t":1719975600}
+{"o":268.0578006749,"h":268.1018180401,"l":263.0980512092,"c":263.8640142894,"v":433773.9189183369,"t":1719979200}
+{"o":263.8640142894,"h":266.1142220388,"l":263.5916496224,"c":265.9970811574,"v":355010.1147950381,"t":1719982800}
+{"o":265.9970811574,"h":266.5380374838,"l":264.771664067,"c":264.9972456767,"v":324010.4082217272,"t":1719986400}
+{"o":264.9972456767,"h":265.2534270298,"l":260.7281776198,"c":260.8059981942,"v":394168.6743788839,"t":1719990000}
+{"o":260.8059981942,"h":261.3952644177,"l":258.0109888379,"c":260.5549158397,"v":386765.8445577747,"t":1719993600}
+{"o":260.5549158397,"h":262.137719093,"l":260.1494606343,"c":260.7837985318,"v":347306.0921983253,"t":1719997200}
+{"o":260.7837985318,"h":260.788741741,"l":253.2249216739,"c":256.6560678369,"v":745778.1137089829,"t":1720000800}
+{"o":256.6560678369,"h":257.0380139012,"l":254.1998429482,"c":256.4458728471,"v":531377.5968049475,"t":1720004400}
+{"o":256.4458728471,"h":256.4458728471,"l":250.8448588391,"c":252.082349065,"v":574868.0654576035,"t":1720008000}
+{"o":252.082349065,"h":257.0827611784,"l":251.179187692,"c":256.8930834674,"v":605205.8278879094,"t":1720011600}
+{"o":256.8930834674,"h":257.2544800015,"l":252.5692509441,"c":252.7102702701,"v":523425.7642651403,"t":1720015200}
+{"o":252.7102702701,"h":254.7151764675,"l":251.4029573322,"c":252.7155685399,"v":543540.3510117116,"t":1720018800}
+{"o":252.7155685399,"h":255.2456809409,"l":251.6251260866,"c":254.1733894381,"v":531344.8877679564,"t":1720022400}
+{"o":254.1733894381,"h":254.721984942,"l":252.0545543725,"c":253.3022362405,"v":423864.2898625972,"t":1720026000}
+{"o":253.3022362405,"h":254.2222845999,"l":251.9770072969,"c":252.8585792282,"v":507949.1727475985,"t":1720029600}
+{"o":252.8585792282,"h":252.9604117171,"l":248.5001698888,"c":250.4254018724,"v":674259.463797737,"t":1720033200}
+{"o":250.4254018724,"h":252.3704259728,"l":249.3958263197,"c":249.6803972224,"v":449854.5630484985,"t":1720036800}
+{"o":249.6803972224,"h":253.4243249272,"l":248.3761335258,"c":252.776972997,"v":473242.4496856453,"t":1720040400}
+{"o":252.776972997,"h":253.144008314,"l":250.7793927463,"c":252.1611649862,"v":384714.3465735487,"t":1720044000}
+{"o":252.1611649862,"h":252.1915736252,"l":250.3542919337,"c":251.1349971877,"v":366379.03216235,"t":1720047600}
+{"o":251.1349971877,"h":254.6682019568,"l":251.0890151191,"c":252.2330759321,"v":398622.9926202913,"t":1720051200}
+{"o":252.2330759321,"h":252.5337099811,"l":237.3572405355,"c":239.3824113904,"v":911354.5572387972,"t":1720054800}
+{"o":239.3824113904,"h":244.1418109299,"l":237.0982177242,"c":243.0753825032,"v":590325.7651318145,"t":1720058400}
+{"o":243.0753825032,"h":244.8997728588,"l":241.8678186218,"c":244.6188239433,"v":385623.4620555942,"t":1720062000}
+{"o":244.6188239433,"h":245.0453014164,"l":243.0241421671,"c":243.7456465403,"v":320182.5476418,"t":1720065600}
+{"o":243.7456465403,"h":244.0321110457,"l":242.4834047827,"c":242.6912574153,"v":323281.6738264275,"t":1720069200}
+{"o":242.6912574153,"h":242.7557147519,"l":238.8490411122,"c":240.2085643581,"v":494629.9495688727,"t":1720072800}
+{"o":240.2085643581,"h":241.3253595521,"l":238.9933069824,"c":239.7015700449,"v":501282.901825516,"t":1720076400}
+{"o":239.7015700449,"h":241.9992298028,"l":236.9338517757,"c":241.5044245168,"v":573967.9634972234,"t":1720080000}
+{"o":241.5044245168,"h":242.3385539934,"l":238.4395102499,"c":239.6060204853,"v":552642.8083223833,"t":1720083600}
+{"o":239.6060204853,"h":239.8511403175,"l":236.0683695255,"c":239.5953145985,"v":612034.7894975728,"t":1720087200}
+{"o":239.5953145985,"h":240.0890791669,"l":236.320611204,"c":236.8246738868,"v":432090.9658292082,"t":1720090800}
+{"o":236.8246738868,"h":239.8580797418,"l":235.9185750726,"c":237.4793175777,"v":505174.9807639095,"t":1720094400}
+{"o":237.4793175777,"h":238.246112765,"l":231.4984742768,"c":237.6349974406,"v":807402.5763075373,"t":1720098000}
+{"o":237.6349974406,"h":241.3440792838,"l":236.0866613672,"c":239.6834866514,"v":568491.6172112636,"t":1720101600}
+{"o":239.6834866514,"h":242.4989669158,"l":238.4403273747,"c":241.5284659856,"v":512038.7461202969,"t":1720105200}
+{"o":241.5284659856,"h":241.6106848224,"l":239.0162720949,"c":241.328127307,"v":463616.5596921422,"t":1720108800}
+{"o":241.328127307,"h":241.9387086895,"l":240.3568490313,"c":241.3309304346,"v":414266.1775774296,"t":1720112400}
+{"o":241.3309304346,"h":241.364521005,"l":238.584471889,"c":239.2106918099,"v":522155.5287312164,"t":1720116000}
+{"o":239.2106918099,"h":242.6225838538,"l":239.0346090155,"c":239.1325939293,"v":531756.2959259801,"t":1720119600}
+{"o":239.1325939293,"h":240.99179811,"l":237.9839250989,"c":240.9306719901,"v":421420.0892092537,"t":1720123200}
+{"o":240.9306719901,"h":242.0816536298,"l":239.7287681712,"c":240.834614704,"v":415012.4048317102,"t":1720126800}
+{"o":240.834614704,"h":241.5106208965,"l":236.2213783135,"c":236.3306895787,"v":533189.272856831,"t":1720130400}
+{"o":236.3306895787,"h":236.5307120543,"l":227.12695672,"c":228.1942643103,"v":710010.1998925213,"t":1720134000}
+{"o":228.1942643103,"h":230.3101662534,"l":221.5163953216,"c":229.396359093,"v":957584.8472615435,"t":1720137600}
+{"o":229.396359093,"h":230.2879025325,"l":224.0947764002,"c":229.6388239768,"v":562516.5742446482,"t":1720141200}
+{"o":229.6388239768,"h":229.6966954427,"l":217.8222041165,"c":221.642354545,"v":690802.9049176318,"t":1720144800}
+{"o":221.642354545,"h":222.1325841369,"l":216.5640907882,"c":220.7440254647,"v":1040722.5816321212,"t":1720148400}
+{"o":220.7440254647,"h":226.3101866154,"l":216.4712694708,"c":223.9184306799,"v":796729.7122081466,"t":1720152000}
+{"o":223.9184306799,"h":227.9052938505,"l":223.6573173,"c":227.1896761241,"v":482302.4567835736,"t":1720155600}
+{"o":227.1896761241,"h":227.2320906893,"l":222.2552604358,"c":223.2749251451,"v":444240.1274185434,"t":1720159200}
+{"o":223.2749251451,"h":226.7159334749,"l":221.7705420901,"c":226.2675393625,"v":480863.3343849115,"t":1720162800}
+{"o":226.2675393625,"h":226.8370042196,"l":218.7962788023,"c":219.2447471968,"v":435229.8058081821,"t":1720166400}
+{"o":219.2447471968,"h":225.8360054081,"l":217.9794572928,"c":225.2201326742,"v":474554.3746619434,"t":1720170000}
+{"o":225.2201326742,"h":231.4062386841,"l":224.4699008266,"c":229.4648784655,"v":538655.0911165734,"t":1720173600}
+{"o":229.4648784655,"h":233.4969475006,"l":229.1717181785,"c":232.1979722016,"v":516325.6572265381,"t":1720177200}
+{"o":232.1979722016,"h":236.9308066773,"l":229.7424290229,"c":230.0091938409,"v":671616.0321222281,"t":1720180800}
+{"o":230.0091938409,"h":238.2716386707,"l":229.2869814044,"c":237.8356992406,"v":644175.8970774054,"t":1720184400}
+{"o":237.8356992406,"h":238.6114259061,"l":233.7773385111,"c":236.9232800273,"v":627980.5575979665,"t":1720188000}
+{"o":236.9232800273,"h":240.9404199164,"l":235.8885427737,"c":240.8120226022,"v":785021.1133133317,"t":1720191600}
+{"o":240.8120226022,"h":243.38548769,"l":238.1630026287,"c":240.3008973045,"v":796391.6506689243,"t":1720195200}
+{"o":240.3008973045,"h":241.8722685022,"l":238.6191290852,"c":240.8773271355,"v":578673.147191552,"t":1720198800}
+{"o":240.8773271355,"h":242.7167927403,"l":239.3806959533,"c":242.3112740719,"v":612166.731288582,"t":1720202400}
+{"o":242.3112740719,"h":242.6174275655,"l":240.0667401638,"c":241.0170256152,"v":465465.7425345539,"t":1720206000}
+{"o":241.0170256152,"h":241.9639828367,"l":239.6249325676,"c":241.5694436923,"v":379920.6241171297,"t":1720209600}
+{"o":241.5694436923,"h":242.4229889514,"l":240.1015954728,"c":240.570552044,"v":395985.8762017559,"t":1720213200}
+{"o":240.570552044,"h":241.666396044,"l":239.2997530909,"c":239.6795301837,"v":413716.2748283896,"t":1720216800}
+{"o":239.6795301837,"h":240.9750585454,"l":239.5765033472,"c":239.8735532679,"v":415087.415124178,"t":1720220400}
+{"o":239.8735532679,"h":246.2567596619,"l":238.3790145536,"c":241.0799267102,"v":579113.3444109557,"t":1720224000}
+{"o":241.0799267102,"h":241.5599063469,"l":238.0525899289,"c":238.3174542808,"v":410339.2374010619,"t":1720227600}
+{"o":238.3174542808,"h":239.2551722282,"l":234.8164469501,"c":238.055293754,"v":395595.7704125076,"t":1720231200}
+{"o":238.055293754,"h":240.3369583591,"l":237.8855879352,"c":239.5039612832,"v":373894.4744577937,"t":1720234800}
+{"o":239.5039612832,"h":240.3491077833,"l":237.9832156878,"c":238.0808428135,"v":358668.4851288762,"t":1720238400}
+{"o":238.0808428135,"h":240.4228239372,"l":238.0229908906,"c":239.5841165214,"v":324160.5591193175,"t":1720242000}
+{"o":239.5841165214,"h":243.7433323655,"l":239.4219985204,"c":242.1856626953,"v":342899.0087891023,"t":1720245600}
+{"o":242.1856626953,"h":245.1942974885,"l":241.6505253613,"c":244.1413812233,"v":446444.1009294536,"t":1720249200}
+{"o":244.1413812233,"h":246.0431390855,"l":243.1928793189,"c":244.3398031798,"v":358725.1117361209,"t":1720252800}
+{"o":244.3398031798,"h":249.4314557202,"l":243.6615723119,"c":249.2582471954,"v":421278.0026690328,"t":1720256400}
+{"o":249.2582471954,"h":250.5316780955,"l":248.3911956592,"c":248.9619256357,"v":410798.6274721554,"t":1720260000}
+{"o":248.9619256357,"h":249.1471410862,"l":246.8417393933,"c":247.2221569577,"v":350307.412450643,"t":1720263600}
+{"o":247.2221569577,"h":247.9903601257,"l":245.5654707609,"c":247.2592895661,"v":410534.8503348998,"t":1720267200}
+{"o":247.2592895661,"h":250.1321582694,"l":246.2909806129,"c":248.3727100502,"v":485127.3238838759,"t":1720270800}
+{"o":248.3727100502,"h":249.8784642308,"l":246.411197815,"c":249.1694380147,"v":519563.1567622553,"t":1720274400}
+{"o":249.1694380147,"h":253.3263204036,"l":248.291322292,"c":252.8527054793,"v":594053.563571525,"t":1720278000}
+{"o":252.8527054793,"h":255.9523612172,"l":251.0187180229,"c":253.980323586,"v":579379.4004278713,"t":1720281600}
+{"o":253.980323586,"h":255.0322613916,"l":252.8867731064,"c":253.9175561666,"v":509760.6427510891,"t":1720285200}
+{"o":253.9175561666,"h":254.3418875154,"l":252.761734609,"c":253.9339694399,"v":442912.5621875931,"t":1720288800}
+{"o":253.9339694399,"h":255.1107147965,"l":253.271648102,"c":254.5975037809,"v":369072.9621721618,"t":1720292400}
+{"o":254.5975037809,"h":256.2820976292,"l":253.4750493322,"c":254.0688742927,"v":406285.5631922735,"t":1720296000}
+{"o":254.0688742927,"h":257.2237126439,"l":253.9538208177,"c":254.9708881484,"v":457760.1256534689,"t":1720299600}
+{"o":254.9708881484,"h":256.7910617037,"l":254.8955375067,"c":256.5310096649,"v":449575.7026876512,"t":1720303200}
+{"o":256.5310096649,"h":256.844353035,"l":254.4985998992,"c":254.983888892,"v":359728.6974145039,"t":1720306800}
+{"o":254.983888892,"h":255.521886796,"l":251.538145634,"c":251.7658159323,"v":382506.2548818088,"t":1720310400}
+{"o":251.7658159323,"h":253.3380704681,"l":249.924832823,"c":251.7325059848,"v":461224.8543372881,"t":1720314000}
+{"o":251.7325059848,"h":254.9877200493,"l":251.6607160902,"c":254.1429650648,"v":347504.0991042362,"t":1720317600}
+{"o":254.1429650648,"h":254.2854340436,"l":251.1257715169,"c":253.364639904,"v":298590.8270201233,"t":1720321200}
+{"o":253.364639904,"h":253.3752873235,"l":248.2744623127,"c":248.5583887028,"v":326284.9603330623,"t":1720324800}
+{"o":248.5583887028,"h":250.3094574904,"l":246.9810200178,"c":249.7545271919,"v":341075.614035044,"t":1720328400}
+{"o":249.7545271919,"h":251.4054607414,"l":248.9698871936,"c":249.1997904989,"v":356715.5333780599,"t":1720332000}
+{"o":249.1997904989,"h":250.5161554713,"l":245.9475188405,"c":248.0296053701,"v":345617.2256957644,"t":1720335600}
+{"o":248.0296053701,"h":249.0891336091,"l":247.3548349369,"c":248.6705817729,"v":312079.3675601568,"t":1720339200}
+{"o":248.6705817729,"h":250.2983829172,"l":248.0978363352,"c":249.4843281241,"v":331883.3881618219,"t":1720342800}
+{"o":249.4843281241,"h":250.7832902344,"l":248.2044577198,"c":248.9749808366,"v":360811.9124219614,"t":1720346400}
+{"o":248.9749808366,"h":249.827520781,"l":248.1456779327,"c":249.4451363034,"v":418191.6244116918,"t":1720350000}
+{"o":249.4451363034,"h":250.9743191382,"l":247.2908043302,"c":249.0187791067,"v":388291.9671680512,"t":1720353600}
+{"o":249.0187791067,"h":249.0865754764,"l":243.2783244329,"c":243.8575833598,"v":515776.5437616388,"t":1720357200}
+{"o":243.8575833598,"h":244.7715215828,"l":241.6545921981,"c":244.2009752467,"v":534130.6551056954,"t":1720360800}
+{"o":244.2009752467,"h":246.1262342541,"l":242.454489436,"c":244.3466182186,"v":475926.1817509703,"t":1720364400}
+{"o":244.3466182186,"h":247.2078968001,"l":243.86050595,"c":246.4825040305,"v":435523.5580831851,"t":1720368000}
+{"o":246.4825040305,"h":247.5709464107,"l":244.5798846111,"c":247.2155748939,"v":420614.3771912426,"t":1720371600}
+{"o":247.2155748939,"h":248.8088582885,"l":245.7416156315,"c":245.8775674803,"v":385852.7642268648,"t":1720375200}
+{"o":245.8775674803,"h":246.6935808894,"l":244.4350070053,"c":244.8451530721,"v":387539.7323783992,"t":1720378800}
+{"o":244.8451530721,"h":245.7461585639,"l":243.2734792607,"c":243.8902563699,"v":419226.2272878431,"t":1720382400}
+{"o":243.8902563699,"h":244.0559591582,"l":237.2009825798,"c":239.3272286302,"v":585211.0202853159,"t":1720386000}
+{"o":239.3272286302,"h":240.8445220071,"l":236.1273584959,"c":237.1006254114,"v":446431.4396798261,"t":1720389600}
+{"o":237.1006254114,"h":238.2882488756,"l":232.6052935552,"c":234.6034086815,"v":676291.2808796497,"t":1720393200}
+{"o":234.6034086815,"h":237.0592705452,"l":229.5115462076,"c":230.1411646849,"v":647867.0323615358,"t":1720396800}
+{"o":230.1411646849,"h":231.4382652169,"l":223.0616268074,"c":231.1406085897,"v":817420.7844663307,"t":1720400400}
+{"o":231.1406085897,"h":235.6965108044,"l":229.1732342949,"c":233.4751269613,"v":621088.0729438713,"t":1720404000}
+{"o":233.4751269613,"h":235.4377129247,"l":231.9650868152,"c":233.0844644585,"v":394218.3430524495,"t":1720407600}
+{"o":233.0844644585,"h":237.9564253005,"l":231.6099496697,"c":237.2201454541,"v":423557.4511331461,"t":1720411200}
+{"o":237.2201454541,"h":238.805625385,"l":235.1660215938,"c":236.8147335457,"v":401463.6853669541,"t":1720414800}
+{"o":236.8147335457,"h":238.4275268753,"l":235.4052743105,"c":236.3788729151,"v":398131.1415566601,"t":1720418400}
+{"o":236.3788729151,"h":236.9759937096,"l":234.5977771113,"c":236.4689347796,"v":402007.8592896141,"t":1720422000}
+{"o":236.4689347796,"h":250.605747154,"l":235.947318368,"c":250.4527323406,"v":824873.7987334527,"t":1720425600}
+{"o":250.4527323406,"h":252.59688709,"l":247.7214977488,"c":248.8945939343,"v":706988.9583203971,"t":1720429200}
+{"o":248.8945939343,"h":251.2022013862,"l":245.7632712552,"c":246.7448648126,"v":502339.3796130496,"t":1720432800}
+{"o":246.7448648126,"h":252.7064748296,"l":246.5958054593,"c":250.5670392389,"v":498641.2902834364,"t":1720436400}
+{"o":250.5670392389,"h":253.0367913879,"l":248.4028970143,"c":250.432495006,"v":480572.5239941087,"t":1720440000}
+{"o":250.432495006,"h":252.0770455876,"l":248.9594882056,"c":250.7485814475,"v":622486.2741010414,"t":1720443600}
+{"o":250.7485814475,"h":252.2682849656,"l":238.3448499854,"c":246.5090107913,"v":991997.8577784733,"t":1720447200}
+{"o":246.5090107913,"h":249.9124964285,"l":243.6183943542,"c":244.8025788736,"v":738949.3877322805,"t":1720450800}
+{"o":244.8025788736,"h":247.0344468763,"l":240.2463976079,"c":243.4164967974,"v":747343.5709710331,"t":1720454400}
+{"o":243.4164967974,"h":245.6157220357,"l":241.9942315673,"c":244.1902345858,"v":709521.8340492779,"t":1720458000}
+{"o":244.1902345858,"h":246.2557321527,"l":243.1106531395,"c":245.7137623486,"v":533880.9908435933,"t":1720461600}
+{"o":245.7137623486,"h":246.922514791,"l":244.5532732061,"c":246.5801058705,"v":436221.4556645715,"t":1720465200}
+{"o":246.5801058705,"h":250.2346796105,"l":244.9002919445,"c":247.1321875995,"v":532153.4309421378,"t":1720468800}
+{"o":247.1321875995,"h":251.4980064114,"l":246.7592472392,"c":249.7255324125,"v":596850.5561715915,"t":1720472400}
+{"o":249.7255324125,"h":251.4654561188,"l":248.8906705547,"c":250.1076727303,"v":449747.0395298139,"t":1720476000}
+{"o":250.1076727303,"h":250.4864197171,"l":246.8426351147,"c":249.3797260059,"v":547241.5604348236,"t":1720479600}
+{"o":249.3797260059,"h":249.3797260059,"l":245.2223766727,"c":246.3406360529,"v":785473.7281446257,"t":1720483200}
+{"o":246.3406360529,"h":251.6207296464,"l":244.1728445987,"c":244.6126625351,"v":612206.0245988207,"t":1720486800}
+{"o":244.6126625351,"h":249.4539523108,"l":243.2942573975,"c":249.2098722255,"v":445698.1555007183,"t":1720490400}
+{"o":249.2098722255,"h":250.829112135,"l":246.9695015357,"c":250.353151345,"v":497467.4654108101,"t":1720494000}
+{"o":250.353151345,"h":252.5444657243,"l":249.746286859,"c":251.0011686063,"v":460415.3720568548,"t":1720497600}
+{"o":251.0011686063,"h":252.4452046282,"l":250.440881926,"c":252.3125710538,"v":454709.0468169341,"t":1720501200}
+{"o":252.3125710538,"h":255.6016593134,"l":251.1316110895,"c":254.4139022096,"v":492704.8244554839,"t":1720504800}
+{"o":254.4139022096,"h":255.5458426649,"l":252.8556367208,"c":253.3087878045,"v":425737.6000128931,"t":1720508400}
+{"o":253.3087878045,"h":257.0218922979,"l":252.191654365,"c":254.0872408022,"v":444273.6198395443,"t":1720512000}
+{"o":254.0872408022,"h":255.3586530147,"l":252.5935877438,"c":252.7565004123,"v":367393.1998626846,"t":1720515600}
+{"o":252.7565004123,"h":253.4102562228,"l":251.0571557971,"c":252.1146792708,"v":370325.7441854259,"t":1720519200}
+{"o":252.1146792708,"h":253.3359238416,"l":250.1118674892,"c":253.0673942712,"v":404425.3610221427,"t":1720522800}
+{"o":253.0673942712,"h":253.6944189546,"l":251.0993185484,"c":251.3934834052,"v":334338.2342936791,"t":1720526400}
+{"o":251.3934834052,"h":252.2835382224,"l":249.0459788819,"c":250.7242719574,"v":557995.481824737,"t":1720530000}
+{"o":250.7242719574,"h":254.8038955001,"l":248.0117690067,"c":248.083538924,"v":679936.7378977146,"t":1720533600}
+{"o":248.083538924,"h":250.7408036367,"l":247.21992153,"c":250.5569156333,"v":533254.1306221337,"t":1720537200}
+{"o":250.5569156333,"h":254.2811394941,"l":249.7796890978,"c":254.2811394941,"v":530757.983969096,"t":1720540800}
+{"o":254.2811394941,"h":255.0144136349,"l":251.3273140473,"c":252.1423641926,"v":481164.1867945208,"t":1720544400}
+{"o":252.1423641926,"h":255.4639107425,"l":251.3924023838,"c":254.242991209,"v":567974.3287946231,"t":1720548000}
+{"o":254.242991209,"h":254.3836597712,"l":252.5515402579,"c":253.3222808036,"v":542218.5674688392,"t":1720551600}
+{"o":253.3222808036,"h":255.8901057731,"l":253.0707855763,"c":254.2762316973,"v":476530.965465136,"t":1720555200}
+{"o":254.2762316973,"h":255.570327001,"l":252.9176621028,"c":253.1890708743,"v":381465.2329936979,"t":1720558800}
+{"o":253.1890708743,"h":253.9852791187,"l":251.2257436721,"c":251.96774593,"v":470411.85995593,"t":1720562400}
+{"o":251.96774593,"h":253.1395978211,"l":251.3610158556,"c":252.0614400202,"v":472602.0507699773,"t":1720566000}
+{"o":252.0614400202,"h":252.1686886831,"l":247.7973678319,"c":248.0172323409,"v":462356.8191102295,"t":1720569600}
+{"o":248.0172323409,"h":250.840954868,"l":247.0705355119,"c":249.9610032741,"v":419685.6430075396,"t":1720573200}
+{"o":249.9610032741,"h":251.6203687066,"l":248.6224986579,"c":251.3525860571,"v":373723.4798625031,"t":1720576800}
+{"o":251.3525860571,"h":252.8554294839,"l":250.4064888076,"c":252.6677989175,"v":341962.2014566052,"t":1720580400}
+{"o":252.6677989175,"h":259.6439895987,"l":252.6612176845,"c":258.9457050101,"v":544832.5979582431,"t":1720584000}
+{"o":258.9457050101,"h":260.508169123,"l":256.3711681334,"c":256.8501206306,"v":442582.0085950073,"t":1720587600}
+{"o":256.8501206306,"h":258.553176305,"l":255.8442835015,"c":258.3785421709,"v":372923.6984087117,"t":1720591200}
+{"o":258.3785421709,"h":258.5667350315,"l":255.327414405,"c":256.9969292323,"v":355798.8118433886,"t":1720594800}
+{"o":256.9969292323,"h":257.6311396989,"l":255.522791659,"c":256.6797439207,"v":365962.2799747619,"t":1720598400}
+{"o":256.6797439207,"h":256.6963340645,"l":253.8200274348,"c":255.0166467167,"v":381445.2210711609,"t":1720602000}
+{"o":255.0166467167,"h":256.6547678175,"l":254.1105184847,"c":256.2995418614,"v":375954.5003533348,"t":1720605600}
+{"o":256.2995418614,"h":256.4190448934,"l":253.4368969915,"c":254.29771421,"v":392707.6922739238,"t":1720609200}
+{"o":254.29771421,"h":255.0344474878,"l":250.4769452831,"c":252.8824961312,"v":567411.42219001,"t":1720612800}
+{"o":252.8824961312,"h":254.542679161,"l":251.2976198156,"c":252.6058587108,"v":612797.066012159,"t":1720616400}
+{"o":252.6058587108,"h":253.7090273058,"l":249.5488762242,"c":250.7207896732,"v":509692.2127064443,"t":1720620000}
+{"o":250.7207896732,"h":252.4160184192,"l":249.2821673351,"c":251.3411274212,"v":990190.0194930144,"t":1720623600}
+{"o":251.3411274212,"h":253.9458550724,"l":250.8777204569,"c":251.442651437,"v":440997.2011981402,"t":1720627200}
+{"o":251.442651437,"h":251.5484405549,"l":249.8883423217,"c":251.2087468665,"v":435190.6511650305,"t":1720630800}
+{"o":251.2087468665,"h":252.1065811662,"l":250.3149864881,"c":250.8718756728,"v":473433.9773272444,"t":1720634400}
+{"o":250.8718756728,"h":251.8217641023,"l":249.9264705302,"c":251.2240127895,"v":485196.3964347927,"t":1720638000}
+{"o":251.2240127895,"h":252.0716795468,"l":250.243197656,"c":250.8566103495,"v":397301.6905068492,"t":1720641600}
+{"o":250.8566103495,"h":251.5987477353,"l":249.7321263366,"c":251.4636338509,"v":362693.7914521456,"t":1720645200}
+{"o":251.4636338509,"h":252.859738976,"l":251.3024657583,"c":252.1283941666,"v":332447.2934655145,"t":1720648800}
+{"o":252.1283941666,"h":253.6761795699,"l":251.5664172422,"c":252.9078136932,"v":352858.4293778132,"t":1720652400}
+{"o":252.9078136932,"h":252.9078136932,"l":249.9739131314,"c":252.319655578,"v":391169.531095761,"t":1720656000}
+{"o":252.319655578,"h":254.7778797068,"l":250.5647170946,"c":254.2822728529,"v":422195.178548176,"t":1720659600}
+{"o":254.2822728529,"h":255.3655756918,"l":252.1031767938,"c":252.7038564136,"v":407606.4791829268,"t":1720663200}
+{"o":252.7038564136,"h":253.0833155752,"l":248.1922729514,"c":250.1187749784,"v":393164.1191655749,"t":1720666800}
+{"o":250.1187749784,"h":251.3168263253,"l":249.6966228997,"c":250.6658570237,"v":318101.339574535,"t":1720670400}
+{"o":250.6658570237,"h":252.0218288405,"l":250.0338729444,"c":251.7107544867,"v":325019.9180183523,"t":1720674000}
+{"o":251.7107544867,"h":252.8035344488,"l":251.145885246,"c":252.2083087793,"v":325150.3566616194,"t":1720677600}
+{"o":252.2083087793,"h":254.1599284441,"l":251.6190549182,"c":253.3340791961,"v":351514.791539403,"t":1720681200}
+{"o":253.3340791961,"h":254.9067100435,"l":253.3340791961,"c":254.0251870123,"v":387202.8200313373,"t":1720684800}
+{"o":254.0251870123,"h":254.9014913696,"l":253.7823730377,"c":254.4177912535,"v":344030.1387993866,"t":1720688400}
+{"o":254.4177912535,"h":255.1812146978,"l":253.4398994719,"c":255.0261156965,"v":409439.959266478,"t":1720692000}
+{"o":255.0261156965,"h":256.7585851339,"l":254.9632441641,"c":256.1483086743,"v":350337.1897598565,"t":1720695600}
+{"o":256.1483086743,"h":260.1364769084,"l":255.1373179322,"c":256.3200621003,"v":635060.9534071966,"t":1720699200}
+{"o":256.3200621003,"h":256.4994824473,"l":253.0012862233,"c":253.8734962945,"v":619479.49509898,"t":1720702800}
+{"o":253.8734962945,"h":254.349305981,"l":249.6978417525,"c":251.1016380459,"v":597295.5506251164,"t":1720706400}
+{"o":251.1016380459,"h":251.808113578,"l":244.9605357483,"c":246.8371725127,"v":553304.5346460353,"t":1720710000}
+{"o":246.8371725127,"h":247.9141980679,"l":244.9388644725,"c":246.6387013125,"v":529238.5089145227,"t":1720713600}
+{"o":246.6387013125,"h":247.8540450186,"l":244.7635598122,"c":246.4293681268,"v":536011.4700606554,"t":1720717200}
+{"o":246.4293681268,"h":247.6411713186,"l":245.8800791,"c":247.2730698697,"v":396003.4037139569,"t":1720720800}
+{"o":247.2730698697,"h":247.5212815548,"l":243.0648401283,"c":243.5574512852,"v":477045.2312580227,"t":1720724400}
+{"o":243.5574512852,"h":245.4861347152,"l":241.9184064115,"c":244.2912955506,"v":536673.9437157301,"t":1720728000}
+{"o":244.2912955506,"h":245.2005456877,"l":242.3093152646,"c":243.704915661,"v":434790.9870106383,"t":1720731600}
+{"o":243.704915661,"h":244.5573009349,"l":242.4190487601,"c":243.9023777299,"v":395488.7135507265,"t":1720735200}
+{"o":243.9023777299,"h":244.3039182062,"l":241.9171022208,"c":242.0335667345,"v":394716.3377949732,"t":1720738800}
+{"o":242.0335667345,"h":244.5120198906,"l":241.5534751124,"c":242.2260862923,"v":417248.1711638613,"t":1720742400}
+{"o":242.2260862923,"h":243.2712873869,"l":238.3673029361,"c":243.0312413226,"v":522926.1087710114,"t":1720746000}
+{"o":243.0312413226,"h":246.4062047155,"l":242.170970526,"c":246.1731586461,"v":351480.8502693304,"t":1720749600}
+{"o":246.1731586461,"h":246.1731586461,"l":242.7191160662,"c":243.4640190739,"v":403705.7232341668,"t":1720753200}
+{"o":243.4640190739,"h":244.0521937141,"l":241.5594917546,"c":242.7327451353,"v":374401.0234814097,"t":1720756800}
+{"o":242.7327451353,"h":242.9131993024,"l":240.8999023045,"c":241.8060832238,"v":321856.5040246532,"t":1720760400}
+{"o":241.8060832238,"h":244.7107948126,"l":241.5101672012,"c":243.0588790998,"v":316270.2583974063,"t":1720764000}
+{"o":243.0588790998,"h":243.8303033638,"l":239.9929897268,"c":241.5839133781,"v":315978.1845642803,"t":1720767600}
+{"o":241.5839133781,"h":242.285727586,"l":240.7257896485,"c":242.1974501854,"v":327596.2905157259,"t":1720771200}
+{"o":242.1974501854,"h":242.4001784448,"l":239.4950636917,"c":240.1566755131,"v":322207.3411233291,"t":1720774800}
+{"o":240.1566755131,"h":241.8163308949,"l":239.0058465649,"c":241.7194393143,"v":331511.694057518,"t":1720778400}
+{"o":241.7194393143,"h":242.286289362,"l":241.0723931281,"c":241.9301375728,"v":292965.0005815951,"t":1720782000}
+{"o":241.9301375728,"h":245.0858636464,"l":241.6149736772,"c":243.9514352496,"v":442141.3095462506,"t":1720785600}
+{"o":243.9514352496,"h":248.3924652534,"l":243.6875023813,"c":247.4633189961,"v":481197.4168581703,"t":1720789200}
+{"o":247.4633189961,"h":248.2002780206,"l":245.6094194851,"c":245.9179347674,"v":470151.2840310354,"t":1720792800}
+{"o":245.9179347674,"h":248.6070520816,"l":245.7977782961,"c":247.5684972453,"v":465314.62933915,"t":1720796400}
+{"o":247.5684972453,"h":248.6901789077,"l":245.794619091,"c":246.8984932448,"v":373717.2056858873,"t":1720800000}
+{"o":246.8984932448,"h":248.2058145611,"l":245.9850504211,"c":247.840512353,"v":405635.6352824556,"t":1720803600}
+{"o":247.840512353,"h":250.7365380203,"l":247.1871356804,"c":249.5709225906,"v":557041.3578026282,"t":1720807200}
+{"o":249.5709225906,"h":249.9696437486,"l":246.8963633665,"c":247.0894725037,"v":501125.1766192276,"t":1720810800}
+{"o":247.0894725037,"h":247.3011050338,"l":243.7898067581,"c":246.2663714991,"v":417951.0372513678,"t":1720814400}
+{"o":246.2663714991,"h":246.6898261709,"l":245.3148068899,"c":246.5406705835,"v":367082.1758355548,"t":1720818000}
+{"o":246.5406705835,"h":247.5789938472,"l":246.1218903933,"c":247.5789938472,"v":289633.8642782128,"t":1720821600}
+{"o":247.5789938472,"h":248.8719737565,"l":247.066839962,"c":248.7036991016,"v":298949.1145233408,"t":1720825200}
+{"o":248.7036991016,"h":248.8373914187,"l":247.3011310982,"c":248.0231134035,"v":332414.4468712399,"t":1720828800}
+{"o":248.0231134035,"h":249.5197811135,"l":247.6905791697,"c":248.0600744702,"v":300329.2566137347,"t":1720832400}
+{"o":248.0600744702,"h":248.2429321147,"l":246.7112479498,"c":248.050731215,"v":242527.0318058105,"t":1720836000}
+{"o":248.050731215,"h":248.5238259201,"l":247.49081598,"c":247.5896351889,"v":265637.8598647113,"t":1720839600}
+{"o":247.5896351889,"h":247.8001642075,"l":246.2939573446,"c":246.5011576205,"v":283818.9223297379,"t":1720843200}
+{"o":246.5011576205,"h":248.3314805653,"l":246.1107138355,"c":248.3314805653,"v":294706.668061144,"t":1720846800}
+{"o":248.3314805653,"h":248.8556588266,"l":247.4889891539,"c":247.8596889046,"v":295041.9977639352,"t":1720850400}
+{"o":247.8596889046,"h":248.6837369293,"l":247.3200591247,"c":248.5540712236,"v":273923.7153595199,"t":1720854000}
+{"o":248.5540712236,"h":249.0451263297,"l":247.0662397347,"c":247.2073091224,"v":286257.8373889375,"t":1720857600}
+{"o":247.2073091224,"h":250.8743988957,"l":246.9548255947,"c":250.7877549682,"v":380345.4376556767,"t":1720861200}
+{"o":250.7877549682,"h":251.3208363239,"l":248.3599204793,"c":249.358917116,"v":385374.2685988417,"t":1720864800}
+{"o":249.358917116,"h":250.0386335175,"l":248.5940619165,"c":249.9158480822,"v":269786.4598555486,"t":1720868400}
+{"o":249.9158480822,"h":250.6918598029,"l":249.1915942049,"c":250.1172318586,"v":299162.3885087532,"t":1720872000}
+{"o":250.1172318586,"h":250.5518692115,"l":249.1171743058,"c":249.9315211541,"v":464531.6303176424,"t":1720875600}
+{"o":249.9315211541,"h":249.9458584565,"l":248.3810795723,"c":249.6373428633,"v":325851.882195506,"t":1720879200}
+{"o":249.6373428633,"h":250.6343089844,"l":248.8713963201,"c":250.436118912,"v":323846.5193242672,"t":1720882800}
+{"o":250.436118912,"h":251.6880694273,"l":248.4661641903,"c":249.5637156374,"v":432032.8840018091,"t":1720886400}
+{"o":249.5637156374,"h":249.9622393164,"l":248.9983431683,"c":249.6238675859,"v":446292.7465814211,"t":1720890000}
+{"o":249.6238675859,"h":250.0393119338,"l":248.786141151,"c":249.112559698,"v":308103.0410603503,"t":1720893600}
+{"o":249.112559698,"h":250.1599602046,"l":249.0570318008,"c":249.8975614856,"v":362875.2773827398,"t":1720897200}
+{"o":249.8975614856,"h":250.5574644171,"l":249.6407796532,"c":249.8427844265,"v":404515.7710825208,"t":1720900800}
+{"o":249.8427844265,"h":250.6239357983,"l":249.1669603476,"c":250.622449061,"v":362562.204919482,"t":1720904400}
+{"o":250.622449061,"h":254.1590904075,"l":248.6419541031,"c":254.0261698818,"v":572550.981166507,"t":1720908000}
+{"o":254.0261698818,"h":256.8309462915,"l":252.9162443719,"c":253.6611299798,"v":715800.3092422398,"t":1720911600}
+{"o":253.6611299798,"h":259.4576129255,"l":253.5635037481,"c":259.0475340619,"v":522328.0621005843,"t":1720915200}
+{"o":259.0475340619,"h":259.5184019358,"l":256.7893965588,"c":259.0643059784,"v":527905.2273014511,"t":1720918800}
+{"o":259.0643059784,"h":259.5564838001,"l":255.8977835413,"c":256.7968661635,"v":430858.160191827,"t":1720922400}
+{"o":256.7968661635,"h":258.4468736001,"l":256.6931543436,"c":257.3318592874,"v":339775.6728077119,"t":1720926000}
+{"o":257.3318592874,"h":261.0516313921,"l":257.1436487128,"c":259.1706978715,"v":411323.2664318603,"t":1720929600}
+{"o":259.1706978715,"h":260.9132979093,"l":257.7736708514,"c":260.2117681818,"v":495864.0831183546,"t":1720933200}
+{"o":260.2117681818,"h":260.8655188047,"l":258.0785683744,"c":258.2942269437,"v":370328.4841020869,"t":1720936800}
+{"o":258.2942269437,"h":259.5377521401,"l":257.9551632545,"c":258.7774479504,"v":329082.6713437625,"t":1720940400}
+{"o":258.7774479504,"h":260.2561596979,"l":258.7774479504,"c":259.8881675925,"v":360828.8563256355,"t":1720944000}
+{"o":259.8881675925,"h":262.633640243,"l":259.2781995284,"c":262.0100009539,"v":461242.1344625698,"t":1720947600}
+{"o":262.0100009539,"h":262.3419154538,"l":259.2230381301,"c":259.37269152,"v":384872.8424852718,"t":1720951200}
+{"o":259.37269152,"h":260.3531598687,"l":258.7600171616,"c":258.9880077958,"v":428458.6770938764,"t":1720954800}
+{"o":258.9880077958,"h":259.2164686923,"l":256.8759499936,"c":257.3058055262,"v":379244.3762534572,"t":1720958400}
+{"o":257.3058055262,"h":258.8280998715,"l":257.230028913,"c":258.1594393428,"v":459894.0211440224,"t":1720962000}
+{"o":258.1594393428,"h":259.3873341481,"l":256.4375774582,"c":259.1258244454,"v":465815.6961830557,"t":1720965600}
+{"o":259.1258244454,"h":261.0791553802,"l":258.535316332,"c":260.7632114357,"v":549241.5869580362,"t":1720969200}
+{"o":260.7632114357,"h":260.8681629294,"l":259.3329232623,"c":260.0277510077,"v":438280.4650724581,"t":1720972800}
+{"o":260.0277510077,"h":260.2805962607,"l":258.6341563099,"c":259.3899419591,"v":432556.0489303783,"t":1720976400}
+{"o":259.3899419591,"h":259.5876711026,"l":258.8121323233,"c":259.3316442133,"v":418842.5055538478,"t":1720980000}
+{"o":259.3316442133,"h":259.718504175,"l":258.5465660221,"c":259.64134723,"v":324775.1506985594,"t":1720983600}
+{"o":259.64134723,"h":261.5524076125,"l":259.3436130566,"c":260.2954279364,"v":336363.6731644846,"t":1720987200}
+{"o":260.2954279364,"h":264.9926888466,"l":260.0262104213,"c":264.8125977723,"v":441389.8778969836,"t":1720990800}
+{"o":264.8125977723,"h":265.0987181782,"l":262.093235766,"c":263.1598132239,"v":462640.5336586063,"t":1720994400}
+{"o":263.1598132239,"h":265.5723888286,"l":262.8507968257,"c":263.951715822,"v":392919.3988252489,"t":1720998000}
+{"o":263.951715822,"h":269.5733865659,"l":262.8062795221,"c":268.7118951576,"v":465310.1628106236,"t":1721001600}
+{"o":268.7118951576,"h":270.7029767181,"l":267.784282641,"c":269.6329328448,"v":434481.4851178108,"t":1721005200}
+{"o":269.6329328448,"h":271.8574682616,"l":269.041914159,"c":271.5533883446,"v":408511.5220850468,"t":1721008800}
+{"o":271.5533883446,"h":271.8257313052,"l":269.6013755601,"c":270.7497626272,"v":370775.0310991541,"t":1721012400}
+{"o":270.7497626272,"h":271.8007634166,"l":269.3655538744,"c":271.6088075322,"v":376714.109688707,"t":1721016000}
+{"o":271.6088075322,"h":272.0972039473,"l":270.7818934015,"c":271.6828249243,"v":376021.7480286981,"t":1721019600}
+{"o":271.6828249243,"h":274.9307028366,"l":271.2133687346,"c":273.6760229046,"v":411817.8562263376,"t":1721023200}
+{"o":273.6760229046,"h":275.499717861,"l":273.5414036259,"c":273.9864309742,"v":453053.6004221408,"t":1721026800}
+{"o":273.9864309742,"h":275.4380987597,"l":272.7343894639,"c":273.1353359904,"v":444879.5811994719,"t":1721030400}
+{"o":273.1353359904,"h":273.3554417241,"l":271.672854194,"c":272.1353584206,"v":428029.5914127058,"t":1721034000}
+{"o":272.1353584206,"h":272.7383562959,"l":270.43847739,"c":270.5906399069,"v":367758.8712913395,"t":1721037600}
+{"o":270.5906399069,"h":271.7991216358,"l":269.9707267999,"c":271.0594829326,"v":362046.676669135,"t":1721041200}
+{"o":261.4388567914,"h":264.9201464617,"l":260.695012118,"c":261.4388567914,"v":312494.312934056,"t":1713844800}
+{"o":261.4388567914,"h":263.9543281278,"l":261.0217530344,"c":262.9626863013,"v":303817.8751868127,"t":1713848400}
+{"o":262.9626863013,"h":263.7356291627,"l":259.957545156,"c":260.8236472955,"v":296381.3269971265,"t":1713852000}
+{"o":260.8236472955,"h":261.5155729507,"l":258.3980464785,"c":259.509426706,"v":303877.0058149913,"t":1713855600}
+{"o":259.509426706,"h":261.2898648596,"l":258.5422047076,"c":260.648997785,"v":322383.9291908531,"t":1713859200}
+{"o":260.648997785,"h":261.2279611472,"l":259.0850688086,"c":259.8161182684,"v":280708.8859274877,"t":1713862800}
+{"o":259.8161182684,"h":262.7743896032,"l":258.9255237052,"c":261.9594321545,"v":258907.2087385372,"t":1713866400}
+{"o":261.9594321545,"h":262.3331116967,"l":259.1869888609,"c":260.3714861567,"v":323953.2565861609,"t":1713870000}
+{"o":260.3714861567,"h":261.745781724,"l":259.5205897131,"c":261.3276381392,"v":396729.3899757725,"t":1713873600}
+{"o":261.3276381392,"h":264.2877836763,"l":259.7714090958,"c":263.8262011704,"v":476516.7865815518,"t":1713877200}
+{"o":263.8262011704,"h":267.7372886661,"l":262.7928414514,"c":267.4862361019,"v":585741.3756162369,"t":1713880800}
+{"o":267.4862361019,"h":269.8695859033,"l":265.8460037988,"c":266.6367974932,"v":617954.0017064428,"t":1713884400}
+{"o":266.6367974932,"h":269.2034540822,"l":265.7643629328,"c":267.0730720164,"v":506651.2275872825,"t":1713888000}
+{"o":267.0730720164,"h":271.2787619033,"l":266.0458103778,"c":268.945216035,"v":480988.5096347627,"t":1713891600}
+{"o":268.945216035,"h":269.8816822857,"l":266.7360851967,"c":268.7313061868,"v":491372.108402933,"t":1713895200}
+{"o":268.7313061868,"h":269.0151667378,"l":265.4771914004,"c":266.0133214028,"v":416885.9413217828,"t":1713898800}
+{"o":266.0133214028,"h":266.5145153808,"l":262.8297971651,"c":264.2843645233,"v":460593.1176486678,"t":1713902400}
+{"o":264.2843645233,"h":265.6984048437,"l":262.8388946067,"c":263.919629896,"v":438468.0286518475,"t":1713906000}
+{"o":263.919629896,"h":264.9039775022,"l":261.956065795,"c":262.3479410366,"v":398545.2136766309,"t":1713909600}
+{"o":262.3479410366,"h":262.582047027,"l":260.9868334473,"c":261.3760805443,"v":406244.8048252595,"t":1713913200}
+{"o":261.3760805443,"h":266.6329613721,"l":260.8129830912,"c":264.5131289681,"v":526095.0701839073,"t":1713916800}
+{"o":264.5131289681,"h":268.5042792216,"l":264.4975118358,"c":266.7399979284,"v":490782.1074015835,"t":1713920400}
+{"o":266.7399979284,"h":267.2850897022,"l":262.2822571909,"c":263.285170179,"v":457677.3506804805,"t":1713924000}
+{"o":263.285170179,"h":265.7795692508,"l":263.029122657,"c":264.577582039,"v":336570.1220860186,"t":1713927600}
+{"o":264.577582039,"h":269.13371036,"l":263.4331438705,"c":268.718870645,"v":460904.5101160894,"t":1713931200}
+{"o":268.718870645,"h":269.9510262879,"l":266.3605928338,"c":266.9649735413,"v":421063.5804620817,"t":1713934800}
+{"o":266.9649735413,"h":268.3933861163,"l":265.2149045528,"c":267.1805584672,"v":420826.1191206517,"t":1713938400}
+{"o":267.1805584672,"h":268.3968637423,"l":266.1914685281,"c":266.6893098818,"v":319011.4462304103,"t":1713942000}
+{"o":266.6893098818,"h":267.5580602913,"l":264.778784038,"c":265.6054399103,"v":333355.503423795,"t":1713945600}
+{"o":265.6054399103,"h":266.0200589751,"l":264.1973956308,"c":265.6140376328,"v":316451.4349914287,"t":1713949200}
+{"o":265.6140376328,"h":267.0717226267,"l":264.7269533457,"c":266.3209654794,"v":318655.7516947863,"t":1713952800}
+{"o":266.3209654794,"h":269.4245308564,"l":265.4251675277,"c":269.0175881644,"v":364146.7355393234,"t":1713956400}
+{"o":269.0175881644,"h":269.8411071508,"l":267.5282399033,"c":267.8225669185,"v":430625.1810833051,"t":1713960000}
+{"o":267.8225669185,"h":268.0583941815,"l":263.0649441582,"c":264.793182655,"v":563572.8668081305,"t":1713963600}
+{"o":264.793182655,"h":266.0327743773,"l":257.5587385595,"c":261.9904512739,"v":1004725.7168313626,"t":1713967200}
+{"o":261.9904512739,"h":262.4312538213,"l":253.6843811064,"c":255.6172970585,"v":1136277.3825815651,"t":1713970800}
+{"o":255.6172970585,"h":257.8983495892,"l":253.843406449,"c":256.1570341815,"v":769359.9068212159,"t":1713974400}
+{"o":256.1570341815,"h":259.991267138,"l":255.223248225,"c":257.1573158534,"v":475847.4839599354,"t":1713978000}
+{"o":257.1573158534,"h":257.5363711428,"l":249.8392499356,"c":250.8281472188,"v":505428.1113198026,"t":1713981600}
+{"o":250.8281472188,"h":255.3657812201,"l":248.9416548835,"c":252.9405897209,"v":633056.3788631925,"t":1713985200}
+{"o":252.9405897209,"h":254.0534001284,"l":250.3102126616,"c":251.3911988816,"v":506150.505276756,"t":1713988800}
+{"o":251.3911988816,"h":253.5513769311,"l":250.1224639458,"c":253.0646460689,"v":387584.2394433666,"t":1713992400}
+{"o":253.0646460689,"h":253.2345992867,"l":247.3457993772,"c":248.0513468957,"v":420466.6403721416,"t":1713996000}
+{"o":248.0513468957,"h":250.1677694891,"l":244.5918165423,"c":249.6383632829,"v":462187.7717592983,"t":1713999600}
+{"o":249.6383632829,"h":252.6137116974,"l":248.8518326001,"c":250.8952342146,"v":378589.2958672276,"t":1714003200}
+{"o":250.8952342146,"h":252.087274933,"l":246.132742831,"c":246.5023576238,"v":379071.507693904,"t":1714006800}
+{"o":246.5023576238,"h":248.6169404186,"l":244.4243759506,"c":247.4016942961,"v":453017.1136738055,"t":1714010400}
+{"o":247.4016942961,"h":248.5585461659,"l":245.5794644055,"c":246.3375905013,"v":362264.702956559,"t":1714014000}
+{"o":246.3375905013,"h":249.4313391237,"l":244.4164529433,"c":248.7680147836,"v":404874.5926807419,"t":1714017600}
+{"o":248.7680147836,"h":250.6232402504,"l":246.7630098141,"c":249.5897400355,"v":279489.8600690853,"t":1714021200}
+{"o":249.5897400355,"h":251.9345167528,"l":248.2644001755,"c":248.8572110819,"v":413892.7040117689,"t":1714024800}
+{"o":248.8572110819,"h":249.7607656967,"l":245.849158972,"c":246.9064655656,"v":325000.8465470226,"t":1714028400}
+{"o":246.9064655656,"h":249.6316835834,"l":243.5778017394,"c":247.1750374145,"v":425060.7182032147,"t":1714032000}
+{"o":247.1750374145,"h":247.1750374145,"l":247.1750374145,"c":247.1750374145,"v":665.73848068,"t":1714035600}
+{"o":247.1750374145,"h":247.1750374145,"l":247.1750374145,"c":247.1750374145,"v":2447.95304219,"t":1714039200}
+{"o":247.1750374145,"h":247.1750374145,"l":247.1750374145,"c":247.1750374145,"v":171.859,"t":1714042800}
+{"o":247.1750374145,"h":247.1750374145,"l":247.1750374145,"c":247.1750374145,"v":74.52993797,"t":1714046400}
+{"o":247.1750374145,"h":247.1750374145,"l":247.1750374145,"c":247.1750374145,"v":262.22210971,"t":1714050000}
+{"o":247.1750374145,"h":247.1750374145,"l":247.1750374145,"c":247.1750374145,"v":1669.74291287,"t":1714053600}
+{"o":247.1750374145,"h":247.1750374145,"l":246.9722371319,"c":247.1697822384,"v":3508.34360905,"t":1714057200}
+{"o":247.1697822384,"h":247.1697822384,"l":247.1697822384,"c":247.1697822384,"v":6777.88136956,"t":1714060800}
+{"o":247.1697822384,"h":247.1697822384,"l":247.1697822384,"c":247.1697822384,"v":2181.2279191,"t":1714064400}
+{"o":247.1697822384,"h":247.1697822384,"l":246.9693251211,"c":247.1671932063,"v":1655.85208545,"t":1714068000}
+{"o":247.1671932063,"h":247.1671932063,"l":247.1671932063,"c":247.1671932063,"v":1659.65234731,"t":1714071600}
+{"o":247.1671932063,"h":247.1671932063,"l":247.1671932063,"c":247.1671932063,"v":217.15416673,"t":1714075200}
+{"o":247.1671932063,"h":247.1671932063,"l":247.1671932063,"c":247.1671932063,"v":233.06978683,"t":1714078800}
+{"o":247.1671932063,"h":247.1671932063,"l":247.1671932063,"c":247.1671932063,"v":447.04928276,"t":1714082400}
+{"o":247.1671932063,"h":247.1671932063,"l":247.1671932063,"c":247.1671932063,"v":716.83600989,"t":1714086000}
+{"o":247.1671932063,"h":247.1671932063,"l":246.9593108897,"c":247.1570014684,"v":1205.29920082,"t":1714089600}
+{"o":247.1570014684,"h":247.1570014684,"l":247.1570014684,"c":247.1570014684,"v":1174.78379187,"t":1714093200}
+{"o":247.1570014684,"h":247.1570014684,"l":242.3356558005,"c":243.5547496461,"v":452255.5834153345,"t":1714096800}
+{"o":243.5547496461,"h":243.5767252315,"l":243.3819809674,"c":243.5767252315,"v":418.095,"t":1714100400}
+{"o":243.5767252315,"h":243.5767252315,"l":243.5767252315,"c":243.5767252315,"v":1690.75937688,"t":1714104000}
+{"o":243.5767252315,"h":243.5767252315,"l":243.5767252315,"c":243.5767252315,"v":1086.39466154,"t":1714107600}
+{"o":243.5767252315,"h":243.5767252315,"l":243.5767252315,"c":243.5767252315,"v":678.34592356,"t":1714111200}
+{"o":243.5767252315,"h":243.5767252315,"l":243.5767252315,"c":243.5767252315,"v":13.793,"t":1714114800}
+{"o":243.5767252315,"h":243.5767252315,"l":243.5767252315,"c":243.5767252315,"v":77.15086808,"t":1714118400}
+{"o":243.5767252315,"h":243.5767252315,"l":243.5767252315,"c":243.5767252315,"v":185.25484706,"t":1714122000}
+{"o":243.5767252315,"h":243.5767252315,"l":243.5767252315,"c":243.5767252315,"v":470.8311996,"t":1714125600}
+{"o":243.5767252315,"h":243.5767252315,"l":240.2809617936,"c":241.7021801639,"v":340611.0052128735,"t":1714129200}
+{"o":241.7021801639,"h":243.6676630724,"l":240.2178235609,"c":241.4567315743,"v":438262.8032520072,"t":1714132800}
+{"o":241.4567315743,"h":244.2337093061,"l":238.0998121576,"c":243.7293196653,"v":576375.4525478893,"t":1714136400}
+{"o":243.7293196653,"h":247.122446877,"l":241.1937075721,"c":242.1492676309,"v":569649.1008184903,"t":1714140000}
+{"o":242.1492676309,"h":243.0505405702,"l":239.700273884,"c":240.8274312677,"v":594310.6037655679,"t":1714143600}
+{"o":240.8274312677,"h":242.0220006885,"l":239.2574682206,"c":240.0468273963,"v":434653.4695280562,"t":1714147200}
+{"o":240.0468273963,"h":242.6647987418,"l":239.89847333,"c":242.1708501288,"v":435413.1123550754,"t":1714150800}
+{"o":242.1708501288,"h":243.4290236578,"l":241.6274529738,"c":243.3875131987,"v":421301.774528067,"t":1714154400}
+{"o":243.3875131987,"h":243.611496703,"l":241.3532572211,"c":241.3532572211,"v":453770.3413724577,"t":1714158000}
+{"o":241.3532572211,"h":242.9077742886,"l":240.5484060037,"c":241.2252458434,"v":368064.5762290676,"t":1714161600}
+{"o":241.2252458434,"h":241.9660327204,"l":239.1468829567,"c":240.774621182,"v":314123.253472189,"t":1714165200}
+{"o":240.774621182,"h":241.0252000964,"l":234.2316909698,"c":235.1002557446,"v":494991.9559694025,"t":1714168800}
+{"o":235.1002557446,"h":236.3631548362,"l":233.0395831895,"c":234.9593765751,"v":510505.9718557947,"t":1714172400}
+{"o":234.9593765751,"h":236.6604030107,"l":230.0055996927,"c":232.4207439817,"v":605685.5022972911,"t":1714176000}
+{"o":232.4207439817,"h":232.6424324705,"l":223.1494871785,"c":228.0678982117,"v":744190.4751847814,"t":1714179600}
+{"o":228.0678982117,"h":231.5015418394,"l":227.3459072179,"c":228.6958090703,"v":392756.7406295208,"t":1714183200}
+{"o":228.6958090703,"h":231.2779208679,"l":228.1032568786,"c":230.3070476728,"v":336185.0636766378,"t":1714186800}
+{"o":230.3070476728,"h":231.8869067814,"l":230.03827176,"c":231.4296062085,"v":326872.6043652624,"t":1714190400}
+{"o":231.4296062085,"h":231.7010732489,"l":228.9433840905,"c":229.9696378429,"v":318895.662309933,"t":1714194000}
+{"o":229.9696378429,"h":231.2617764379,"l":228.7006153098,"c":229.7758848423,"v":329788.5434155059,"t":1714197600}
+{"o":229.7758848423,"h":231.377733369,"l":229.4958318315,"c":229.9150386255,"v":312621.274179651,"t":1714201200}
+{"o":229.9150386255,"h":231.0514322304,"l":228.8440248992,"c":229.6044861591,"v":258878.6520508506,"t":1714204800}
+{"o":229.6044861591,"h":230.8990977742,"l":228.9952941067,"c":229.7376365589,"v":277969.9515292651,"t":1714208400}
+{"o":229.7376365589,"h":230.3793733258,"l":228.671207331,"c":229.1152072645,"v":317583.2038286683,"t":1714212000}
+{"o":229.1152072645,"h":230.5680306228,"l":228.0405760759,"c":229.4874047185,"v":381328.1072204228,"t":1714215600}
+{"o":229.4874047185,"h":232.5732912232,"l":229.0871692518,"c":231.8383285222,"v":378500.8642235592,"t":1714219200}
+{"o":231.8383285222,"h":236.3966144128,"l":231.2277464433,"c":234.4944887668,"v":357359.1147229908,"t":1714222800}
+{"o":234.4944887668,"h":236.1376975517,"l":232.6217858736,"c":233.3736202193,"v":387405.6586316804,"t":1714226400}
+{"o":233.3736202193,"h":234.4991518522,"l":231.6866415358,"c":232.4064291592,"v":385743.1454861152,"t":1714230000}
+{"o":232.4064291592,"h":234.3473135894,"l":232.1015991848,"c":233.4375818057,"v":359237.9800427768,"t":1714233600}
+{"o":233.4375818057,"h":240.4987293068,"l":232.6472361057,"c":239.1877129215,"v":414380.7433281915,"t":1714237200}
+{"o":239.1877129215,"h":240.6807920994,"l":235.7590452665,"c":238.5584551339,"v":464663.1133755957,"t":1714240800}
+{"o":238.5584551339,"h":240.3838815434,"l":237.7124073325,"c":240.2424990286,"v":281596.9824545392,"t":1714244400}
+{"o":240.2424990286,"h":241.8563811902,"l":218.8067366208,"c":228.7226342705,"v":286589.8120949581,"t":1714248000}
+{"o":228.7226342705,"h":229.2182890329,"l":226.7219959862,"c":227.6242847102,"v":272753.0021636431,"t":1714251600}
+{"o":227.6242847102,"h":228.3379261801,"l":226.7115534614,"c":227.7709820115,"v":274631.3346573066,"t":1714255200}
+{"o":227.7709820115,"h":229.9295718895,"l":227.7319425508,"c":228.9736346937,"v":274606.6785503349,"t":1714258800}
+{"o":228.9736346937,"h":230.3531172047,"l":228.0040104913,"c":229.8646398769,"v":300582.8197680037,"t":1714262400}
+{"o":229.8646398769,"h":232.2229543211,"l":228.9945328155,"c":231.8586556658,"v":279750.1570697902,"t":1714266000}
+{"o":231.8586556658,"h":237.4366065234,"l":230.8736861958,"c":233.3730381829,"v":398804.5536049353,"t":1714269600}
+{"o":233.3730381829,"h":234.5563943083,"l":231.9706473821,"c":232.9461368123,"v":345876.0019544784,"t":1714273200}
+{"o":232.9461368123,"h":243.1269364017,"l":230.7287341697,"c":241.3875729358,"v":252095.5638791799,"t":1714276800}
+{"o":241.3875729358,"h":243.7558289107,"l":240.313418628,"c":242.2392905989,"v":367254.5635347785,"t":1714280400}
+{"o":242.2392905989,"h":243.1683662719,"l":241.3204525839,"c":242.8400414046,"v":255921.8368350926,"t":1714284000}
+{"o":242.8400414046,"h":243.866536461,"l":241.8576301293,"c":242.2538321776,"v":272546.2955430678,"t":1714287600}
+{"o":242.2538321776,"h":243.173339598,"l":239.9611633876,"c":240.7413749017,"v":297465.8628070836,"t":1714291200}
+{"o":240.7413749017,"h":241.8378004463,"l":239.7371477129,"c":240.3025029374,"v":402124.7165408551,"t":1714294800}
+{"o":240.3025029374,"h":240.8966640707,"l":238.5004128812,"c":240.1386727525,"v":291145.2062770055,"t":1714298400}
+{"o":240.1386727525,"h":240.5254860278,"l":237.8008031351,"c":238.3444806716,"v":273191.3334072767,"t":1714302000}
+{"o":238.3444806716,"h":239.5415890844,"l":237.9128646448,"c":239.2316572425,"v":262821.7095021085,"t":1714305600}
+{"o":239.2316572425,"h":241.2606830196,"l":238.4151526257,"c":240.7101984077,"v":300278.1869500582,"t":1714309200}
+{"o":240.7101984077,"h":240.8894834134,"l":239.0840936471,"c":239.9238871807,"v":376358.4587155574,"t":1714312800}
+{"o":239.9238871807,"h":240.7849871521,"l":239.2769381359,"c":239.5896876309,"v":372263.411560921,"t":1714316400}
+{"o":239.5896876309,"h":241.1963531932,"l":239.3299367519,"c":240.40819202,"v":372747.3835572156,"t":1714320000}
+{"o":240.40819202,"h":241.465870986,"l":239.7309886958,"c":241.3973750978,"v":303296.5760293212,"t":1714323600}
+{"o":241.3973750978,"h":243.0116854281,"l":240.4781425286,"c":242.7482632991,"v":332936.3721642818,"t":1714327200}
+{"o":242.7482632991,"h":243.0053385198,"l":239.807728092,"c":240.0243347073,"v":319572.4789362359,"t":1714330800}
+{"o":240.0243347073,"h":240.3869228322,"l":237.9673795624,"c":239.3414965837,"v":286141.0907265401,"t":1714334400}
+{"o":239.3414965837,"h":239.8565393209,"l":238.316539008,"c":238.535353862,"v":294781.772918627,"t":1714338000}
+{"o":238.535353862,"h":239.1953799488,"l":233.4887295047,"c":234.7261684577,"v":395504.5120243416,"t":1714341600}
+{"o":234.7261684577,"h":234.7338863405,"l":231.2946635454,"c":232.9595224627,"v":382845.261557417,"t":1714345200}
+{"o":232.9595224627,"h":234.5239756775,"l":232.0065197074,"c":233.6285505314,"v":380763.1814453778,"t":1714348800}
+{"o":233.6285505314,"h":234.6440248331,"l":232.3118575995,"c":234.0097989979,"v":644008.3897865817,"t":1714352400}
+{"o":234.0097989979,"h":234.4258298144,"l":229.2328292308,"c":230.2749687257,"v":597445.8894483106,"t":1714356000}
+{"o":230.2749687257,"h":230.7527728402,"l":227.5140814713,"c":227.9485749813,"v":453091.7031476182,"t":1714359600}
+{"o":227.9485749813,"h":230.5667932784,"l":226.9677265912,"c":229.967083951,"v":455186.9658860646,"t":1714363200}
+{"o":229.967083951,"h":231.0928797875,"l":228.7694047018,"c":230.8613069071,"v":302352.9050135968,"t":1714366800}
+{"o":230.8613069071,"h":230.9609433624,"l":226.4710338223,"c":227.874171644,"v":393077.4908745327,"t":1714370400}
+{"o":227.874171644,"h":228.6473874306,"l":226.9441298851,"c":227.8834203934,"v":361949.6821025995,"t":1714374000}
+{"o":227.8834203934,"h":228.4039308238,"l":225.8256199124,"c":227.7572325985,"v":304389.8497314777,"t":1714377600}
+{"o":227.7572325985,"h":229.794794956,"l":227.1457757223,"c":228.8847153294,"v":334569.522230992,"t":1714381200}
+{"o":228.8847153294,"h":230.9325081775,"l":227.5232522892,"c":228.4362935461,"v":328788.5810724763,"t":1714384800}
+{"o":228.4362935461,"h":228.8723799193,"l":226.7175264476,"c":227.4455330334,"v":286950.1948648567,"t":1714388400}
+{"o":227.4455330334,"h":229.6888974074,"l":226.1371008518,"c":229.6092125583,"v":457369.5747427269,"t":1714392000}
+{"o":229.6092125583,"h":230.8214075386,"l":226.4029852579,"c":227.6155850524,"v":513259.7194112206,"t":1714395600}
+{"o":227.6155850524,"h":232.0974948835,"l":226.9350261462,"c":230.8194574501,"v":497136.6791033817,"t":1714399200}
+{"o":230.8194574501,"h":231.6532546847,"l":229.0784036521,"c":230.6024084891,"v":446407.7569362079,"t":1714402800}
+{"o":230.6024084891,"h":230.8526202299,"l":225.0157800979,"c":225.774288259,"v":490046.4534163657,"t":1714406400}
+{"o":225.774288259,"h":229.6643534191,"l":225.3081859189,"c":228.1114106739,"v":595970.7321497663,"t":1714410000}
+{"o":228.1114106739,"h":228.2510753933,"l":225.6157972647,"c":227.1004029195,"v":478968.2079593412,"t":1714413600}
+{"o":227.1004029195,"h":228.5522636493,"l":225.5382662313,"c":227.8477037782,"v":572484.7093818618,"t":1714417200}
+{"o":227.8477037782,"h":229.1485642534,"l":226.8246357402,"c":227.8519980275,"v":517192.0741816509,"t":1714420800}
+{"o":227.8519980275,"h":228.5409165483,"l":226.2189276162,"c":227.8246434136,"v":354155.9336593276,"t":1714424400}
+{"o":227.8246434136,"h":233.1318848022,"l":227.4497086812,"c":232.3147073309,"v":449871.6879492207,"t":1714428000}
+{"o":232.3147073309,"h":234.2724318041,"l":230.5679735646,"c":232.6250017172,"v":437751.9426758788,"t":1714431600}
+{"o":232.6250017172,"h":236.124641182,"l":231.1335383529,"c":234.9411709138,"v":385113.5966737455,"t":1714435200}
+{"o":234.9411709138,"h":235.284710184,"l":230.4962442449,"c":230.5635944881,"v":381507.5867226537,"t":1714438800}
+{"o":230.5635944881,"h":232.4558337129,"l":227.8332714333,"c":231.70490775,"v":396335.0385047022,"t":1714442400}
+{"o":231.70490775,"h":232.1236778744,"l":229.9670996171,"c":230.4633791122,"v":301795.0991259447,"t":1714446000}
+{"o":230.4633791122,"h":231.1534150776,"l":227.2944987753,"c":229.0204085379,"v":357258.1511969378,"t":1714449600}
+{"o":229.0204085379,"h":229.7395337614,"l":226.8313806737,"c":228.4603855731,"v":325608.0789964203,"t":1714453200}
+{"o":228.4603855731,"h":230.2159283396,"l":227.4045808884,"c":229.3856955606,"v":323616.2552957647,"t":1714456800}
+{"o":229.3856955606,"h":229.966105215,"l":227.9368495106,"c":228.001863367,"v":248334.658436988,"t":1714460400}
+{"o":228.001863367,"h":228.8951583961,"l":219.8901608626,"c":221.0267045345,"v":507783.0729834293,"t":1714464000}
+{"o":221.0267045345,"h":222.3772727306,"l":216.2935232708,"c":219.6661053652,"v":473558.9076866484,"t":1714467600}
+{"o":219.6661053652,"h":220.7375378551,"l":218.5398799306,"c":219.6227629395,"v":328058.0427095221,"t":1714471200}
+{"o":219.6227629395,"h":219.6517789557,"l":216.4366571815,"c":217.3845501245,"v":445482.5220257145,"t":1714474800}
+{"o":217.3845501245,"h":218.3683517557,"l":214.084065869,"c":217.8186701971,"v":667878.3396691757,"t":1714478400}
+{"o":217.8186701971,"h":218.6374589823,"l":214.8592511276,"c":215.4949028797,"v":467761.0436535918,"t":1714482000}
+{"o":215.4949028797,"h":220.0564983265,"l":215.0464938112,"c":217.4571902596,"v":628858.4280888336,"t":1714485600}
+{"o":217.4571902596,"h":218.6932874792,"l":213.8276876372,"c":215.6850618874,"v":580269.6728603654,"t":1714489200}
+{"o":215.6850618874,"h":215.6850618874,"l":207.7849925113,"c":211.9829033798,"v":1029596.1656846628,"t":1714492800}
+{"o":211.9829033798,"h":212.6553330076,"l":208.818324659,"c":210.4359143407,"v":636035.0581685108,"t":1714496400}
+{"o":210.4359143407,"h":211.531721846,"l":208.3295856859,"c":209.5645511963,"v":490479.2996370691,"t":1714500000}
+{"o":209.5645511963,"h":210.7147145269,"l":204.4903132693,"c":207.333763751,"v":720410.58378526,"t":1714503600}
+{"o":207.333763751,"h":212.5331845091,"l":207.2120048881,"c":210.8076959701,"v":657063.4898960931,"t":1714507200}
+{"o":210.8076959701,"h":213.5198357501,"l":210.6948766052,"c":212.0845579951,"v":482561.6628578014,"t":1714510800}
+{"o":212.0845579951,"h":217.3478814058,"l":211.7460192072,"c":214.9535979516,"v":621147.2488417669,"t":1714514400}
+{"o":214.9535979516,"h":215.7497310637,"l":213.1015199112,"c":213.8831140698,"v":349260.032948036,"t":1714518000}
+{"o":213.8831140698,"h":214.8840630838,"l":210.2045816074,"c":211.1390753388,"v":432269.3632505155,"t":1714521600}
+{"o":211.1390753388,"h":215.1433645152,"l":209.9456284634,"c":214.1499571455,"v":434266.353616241,"t":1714525200}
+{"o":214.1499571455,"h":214.6851420951,"l":208.9493011754,"c":211.1223878798,"v":486073.5629045302,"t":1714528800}
+{"o":211.1223878798,"h":213.6228203304,"l":210.4027080139,"c":212.9279193654,"v":375906.6625523931,"t":1714532400}
+{"o":212.9279193654,"h":214.1889393217,"l":212.0574592192,"c":212.4414703504,"v":324998.772212273,"t":1714536000}
+{"o":212.4414703504,"h":213.7106486198,"l":210.381830868,"c":211.1054363252,"v":328234.3625485898,"t":1714539600}
+{"o":211.1054363252,"h":211.7355078363,"l":206.7415005869,"c":207.3666167379,"v":421240.1010215094,"t":1714543200}
+{"o":207.3666167379,"h":208.306769814,"l":196.0081561044,"c":203.378904142,"v":983470.1183329273,"t":1714546800}
+{"o":203.378904142,"h":204.8671981368,"l":200.2884260839,"c":204.3200535122,"v":725566.9272893058,"t":1714550400}
+{"o":204.3200535122,"h":206.8278032702,"l":203.4373969998,"c":203.7201058888,"v":455152.3464369313,"t":1714554000}
+{"o":203.7201058888,"h":205.8605400489,"l":202.9700634385,"c":205.3320184067,"v":444386.1205916345,"t":1714557600}
+{"o":205.3320184067,"h":207.6649207832,"l":204.6410085949,"c":207.4283851244,"v":335281.9938560175,"t":1714561200}
+{"o":207.4283851244,"h":210.850169952,"l":206.5768156199,"c":208.906683371,"v":510327.0037853391,"t":1714564800}
+{"o":208.906683371,"h":209.4522730572,"l":205.9155528736,"c":208.1558400651,"v":559922.8361344911,"t":1714568400}
+{"o":208.1558400651,"h":209.3110445418,"l":206.2357202147,"c":208.2435469196,"v":430918.8415553063,"t":1714572000}
+{"o":208.2435469196,"h":208.4596601842,"l":204.7123647815,"c":208.09834786,"v":630362.1780539193,"t":1714575600}
+{"o":208.09834786,"h":213.6822440677,"l":206.8846823377,"c":210.0263177761,"v":572640.8806812873,"t":1714579200}
+{"o":210.0263177761,"h":215.408898052,"l":208.8240619944,"c":214.0092795985,"v":661795.3418421536,"t":1714582800}
+{"o":214.0092795985,"h":229.4679501612,"l":213.3501856161,"c":226.0409204033,"v":1300273.8489589174,"t":1714586400}
+{"o":226.0409204033,"h":228.4261163691,"l":217.2018738498,"c":218.9087999345,"v":1147248.8543419212,"t":1714590000}
+{"o":218.9087999345,"h":224.7883352301,"l":217.3531720998,"c":222.4682555422,"v":1104464.2292049474,"t":1714593600}
+{"o":222.4682555422,"h":227.0229629623,"l":221.0262079729,"c":224.9930594282,"v":573636.1810881272,"t":1714597200}
+{"o":224.9930594282,"h":226.9374278505,"l":223.6708699321,"c":224.9880149925,"v":453476.8520151073,"t":1714600800}
+{"o":224.9880149925,"h":228.0007441615,"l":224.2381840163,"c":227.1701147392,"v":402365.107284517,"t":1714604400}
+{"o":227.1701147392,"h":227.7941559275,"l":221.237990044,"c":221.7857571058,"v":466324.753738632,"t":1714608000}
+{"o":221.7857571058,"h":222.8034792905,"l":217.7593720635,"c":218.8183222014,"v":449956.6208900909,"t":1714611600}
+{"o":218.8183222014,"h":220.3138243087,"l":217.1328370127,"c":218.6966529537,"v":401264.1687454149,"t":1714615200}
+{"o":218.6966529537,"h":221.0763880907,"l":218.4066178989,"c":219.4646898356,"v":417754.3727176984,"t":1714618800}
+{"o":219.4646898356,"h":221.2555317309,"l":217.8162036823,"c":218.7634485255,"v":358837.1808018787,"t":1714622400}
+{"o":218.7634485255,"h":219.0458631525,"l":216.3670313109,"c":218.615966125,"v":337725.4835277227,"t":1714626000}
+{"o":218.615966125,"h":220.0782851975,"l":218.2190414892,"c":219.0182394198,"v":288411.8783292546,"t":1714629600}
+{"o":219.0182394198,"h":225.1468019693,"l":218.741708458,"c":221.7761462052,"v":380011.0506244995,"t":1714633200}
+{"o":221.7761462052,"h":226.1440661663,"l":221.3314783557,"c":225.1104298631,"v":332732.7812544664,"t":1714636800}
+{"o":225.1104298631,"h":225.9381803497,"l":223.565337881,"c":225.6058240725,"v":306141.2176869152,"t":1714640400}
+{"o":225.6058240725,"h":228.6546668298,"l":224.1447239578,"c":227.0689243282,"v":443706.6144340368,"t":1714644000}
+{"o":227.0689243282,"h":235.0094468579,"l":226.7750030886,"c":234.1584868172,"v":737239.4069069278,"t":1714647600}
+{"o":234.1584868172,"h":234.8761602805,"l":230.9666668495,"c":231.3188266726,"v":609911.3031814316,"t":1714651200}
+{"o":231.3188266726,"h":232.3386475068,"l":228.7143378017,"c":229.3208742191,"v":550225.4925060548,"t":1714654800}
+{"o":229.3208742191,"h":235.1874055863,"l":228.0597691066,"c":234.1923056541,"v":615826.1064128111,"t":1714658400}
+{"o":234.1923056541,"h":237.2137039449,"l":233.4656740272,"c":234.8581765598,"v":723134.7254298682,"t":1714662000}
+{"o":234.8581765598,"h":235.1865963711,"l":232.5885322874,"c":232.598181648,"v":517399.5115420643,"t":1714665600}
+{"o":232.598181648,"h":236.1194863217,"l":232.2039436314,"c":234.7901068477,"v":519272.6762358466,"t":1714669200}
+{"o":234.7901068477,"h":235.7362687232,"l":232.6337902796,"c":232.9134794673,"v":452208.7731800802,"t":1714672800}
+{"o":232.9134794673,"h":233.5914903683,"l":231.3062596065,"c":233.1861874291,"v":403397.6233072513,"t":1714676400}
+{"o":233.1861874291,"h":234.3031200731,"l":228.7653346987,"c":230.6731016962,"v":460959.4422545616,"t":1714680000}
+{"o":230.6731016962,"h":234.2958303447,"l":230.2784929198,"c":234.0414080358,"v":522270.1463114295,"t":1714683600}
+{"o":234.0414080358,"h":237.6058017791,"l":232.8988048721,"c":234.5215223231,"v":512476.5880383356,"t":1714687200}
+{"o":234.5215223231,"h":235.277701923,"l":232.2636683786,"c":232.3850886234,"v":350058.141144991,"t":1714690800}
+{"o":232.3850886234,"h":235.0598506777,"l":230.8468895834,"c":232.8674873339,"v":400395.2434802645,"t":1714694400}
+{"o":232.8674873339,"h":238.5714772518,"l":232.4507780325,"c":235.6563494297,"v":485699.7601407592,"t":1714698000}
+{"o":235.6563494297,"h":239.4126817105,"l":234.9459066554,"c":235.9543424042,"v":479720.0360298718,"t":1714701600}
+{"o":235.9543424042,"h":239.0222726532,"l":235.8588475495,"c":238.0454690363,"v":498682.5422275321,"t":1714705200}
+{"o":238.0454690363,"h":239.1152847124,"l":236.0298245912,"c":236.5151934665,"v":458992.6997060739,"t":1714708800}
+{"o":236.5151934665,"h":237.9704763151,"l":234.6346279616,"c":235.2608992859,"v":374817.6689112451,"t":1714712400}
+{"o":235.2608992859,"h":235.7463263697,"l":233.4259144323,"c":233.9830311211,"v":304211.1991535303,"t":1714716000}
+{"o":233.9830311211,"h":235.2441777894,"l":230.9241532177,"c":231.7843856346,"v":319997.6435488557,"t":1714719600}
+{"o":231.7843856346,"h":234.2351604033,"l":230.8727722819,"c":232.0830359915,"v":320446.7957609891,"t":1714723200}
+{"o":232.0830359915,"h":235.000125308,"l":231.2140276782,"c":233.9949606028,"v":299749.8503782786,"t":1714726800}
+{"o":233.9949606028,"h":234.6682619895,"l":230.0264769231,"c":231.7335025397,"v":308330.381411977,"t":1714730400}
+{"o":231.7335025397,"h":232.0756249815,"l":229.5778008832,"c":231.1240030289,"v":308307.1023793949,"t":1714734000}
+{"o":231.1240030289,"h":240.7791560448,"l":230.4101749454,"c":239.7457973584,"v":695946.4074173485,"t":1714737600}
+{"o":239.7457973584,"h":243.2048547366,"l":238.4464140529,"c":241.4124657008,"v":755889.1133652554,"t":1714741200}
+{"o":241.4124657008,"h":243.009446028,"l":238.5052435587,"c":240.8511607652,"v":630261.8321933051,"t":1714744800}
+{"o":240.8511607652,"h":241.7518147114,"l":237.877537212,"c":239.8540596075,"v":460190.7521314292,"t":1714748400}
+{"o":239.8540596075,"h":241.7349070589,"l":238.9448605897,"c":239.3436409919,"v":493504.4358118487,"t":1714752000}
+{"o":239.3436409919,"h":240.6573489354,"l":238.4579915865,"c":240.1809722676,"v":627327.0169965916,"t":1714755600}
+{"o":240.1809722676,"h":241.3634103769,"l":238.9503839306,"c":239.4036225321,"v":389127.5845787178,"t":1714759200}
+{"o":239.4036225321,"h":241.2832340264,"l":238.2512849746,"c":241.2457656543,"v":417539.1014505498,"t":1714762800}
+{"o":241.2457656543,"h":245.0308114043,"l":240.417067666,"c":242.8875386133,"v":498965.0933504321,"t":1714766400}
+{"o":242.8875386133,"h":243.9499724238,"l":240.7383417655,"c":241.7649838578,"v":384260.3505796412,"t":1714770000}
+{"o":241.7649838578,"h":243.1690506595,"l":241.3251305554,"c":242.3286594689,"v":363913.705139551,"t":1714773600}
+{"o":242.3286594689,"h":245.0485112568,"l":241.9881708376,"c":242.8219019781,"v":465364.7850509844,"t":1714777200}
+{"o":242.8219019781,"h":244.9223734413,"l":242.3426450573,"c":243.7500742842,"v":443544.2379762914,"t":1714780800}
+{"o":243.7500742842,"h":244.7111345835,"l":242.0215401827,"c":242.3206165068,"v":419653.1424857898,"t":1714784400}
+{"o":242.3206165068,"h":243.3171241434,"l":240.2554440323,"c":242.6171906311,"v":386324.2571682443,"t":1714788000}
+{"o":242.6171906311,"h":244.4357217545,"l":242.3009172977,"c":243.6863721244,"v":328174.4511563688,"t":1714791600}
+{"o":243.6863721244,"h":247.2744257009,"l":243.3839133668,"c":245.7612314187,"v":377658.4119822931,"t":1714795200}
+{"o":245.7612314187,"h":246.1987369479,"l":243.5218666134,"c":245.1424270196,"v":371071.2779672759,"t":1714798800}
+{"o":245.1424270196,"h":245.7118047755,"l":243.1827534932,"c":243.3790008095,"v":291445.3713797626,"t":1714802400}
+{"o":243.3790008095,"h":244.1659274208,"l":242.6691954824,"c":243.1657104296,"v":306176.7217458256,"t":1714806000}
+{"o":243.1657104296,"h":245.4199948238,"l":242.9029013942,"c":244.9032452862,"v":313730.1703833897,"t":1714809600}
+{"o":244.9032452862,"h":245.4319653154,"l":243.8509053317,"c":244.8466134964,"v":299069.4350295624,"t":1714813200}
+{"o":244.8466134964,"h":251.8543133105,"l":243.8173442227,"c":251.3901363376,"v":405268.9500684027,"t":1714816800}
+{"o":251.3901363376,"h":251.8123065516,"l":246.6201589815,"c":247.338051281,"v":556742.5064016241,"t":1714820400}
+{"o":247.338051281,"h":250.1088537532,"l":246.7184623354,"c":250.0896985007,"v":470833.6841520905,"t":1714824000}
+{"o":250.0896985007,"h":250.5430513909,"l":246.1338408565,"c":248.1324128119,"v":446061.7080981859,"t":1714827600}
+{"o":248.1324128119,"h":251.6846485982,"l":246.3567246101,"c":247.6960474095,"v":468311.0749306729,"t":1714831200}
+{"o":247.6960474095,"h":248.3896497655,"l":245.7350013771,"c":247.0016226514,"v":401917.4848006013,"t":1714834800}
+{"o":247.0016226514,"h":248.252755215,"l":245.3056578282,"c":247.9330585775,"v":417499.0338032331,"t":1714838400}
+{"o":247.9330585775,"h":248.198073242,"l":245.3557878845,"c":247.1315780324,"v":468476.0872005747,"t":1714842000}
+{"o":247.1315780324,"h":249.0870863976,"l":246.1248916823,"c":247.9834284997,"v":429373.0297789203,"t":1714845600}
+{"o":247.9834284997,"h":249.2890067586,"l":247.4778497491,"c":249.0303865047,"v":327811.6892363299,"t":1714849200}
+{"o":249.0303865047,"h":249.8390533985,"l":248.067352542,"c":248.5105566486,"v":354236.2936798496,"t":1714852800}
+{"o":248.5105566486,"h":249.7271001665,"l":246.2753089177,"c":247.384446315,"v":329599.0301711498,"t":1714856400}
+{"o":247.384446315,"h":248.0098963667,"l":246.2265365469,"c":246.5351399488,"v":284262.3791072576,"t":1714860000}
+{"o":246.5351399488,"h":247.5698548482,"l":246.2499608341,"c":246.6912734021,"v":292788.1923285868,"t":1714863600}
+{"o":246.6912734021,"h":248.6762099481,"l":243.7581014658,"c":245.1037565576,"v":427229.0478893737,"t":1714867200}
+{"o":245.1037565576,"h":245.7091292412,"l":241.7902591278,"c":244.142758427,"v":450886.2863941264,"t":1714870800}
+{"o":244.142758427,"h":245.8426452265,"l":243.7916746629,"c":244.014292619,"v":328084.5527354429,"t":1714874400}
+{"o":244.014292619,"h":244.4283847905,"l":242.1213442116,"c":244.1867577077,"v":287835.6182495467,"t":1714878000}
+{"o":244.1867577077,"h":244.7633857573,"l":243.3279446461,"c":244.385708316,"v":286049.6381275433,"t":1714881600}
+{"o":244.385708316,"h":246.5940052531,"l":243.5291424377,"c":244.099224872,"v":426084.2900899179,"t":1714885200}
+{"o":244.099224872,"h":245.5162679062,"l":243.3790584318,"c":244.1924330161,"v":422516.5943698511,"t":1714888800}
+{"o":244.1924330161,"h":246.8770943711,"l":243.7674899429,"c":245.9956577672,"v":369223.1625599678,"t":1714892400}
+{"o":245.9956577672,"h":247.8397658327,"l":245.3214896857,"c":246.3850660277,"v":365558.1285414526,"t":1714896000}
+{"o":246.3850660277,"h":246.6369042089,"l":244.9964456271,"c":246.1398046994,"v":290831.641865888,"t":1714899600}
+{"o":246.1398046994,"h":246.9340819951,"l":245.142049474,"c":246.670960321,"v":258190.9399871685,"t":1714903200}
+{"o":246.670960321,"h":247.9088805673,"l":245.9049099511,"c":247.6212384124,"v":236577.3071969306,"t":1714906800}
+{"o":247.6212384124,"h":248.1059163312,"l":245.886184575,"c":246.2378098812,"v":319476.8360548702,"t":1714910400}
+{"o":246.2378098812,"h":248.7892257324,"l":245.2437883,"c":247.9127852497,"v":367547.3486291084,"t":1714914000}
+{"o":247.9127852497,"h":249.8292163887,"l":246.0533103308,"c":249.4938007674,"v":363148.9596290379,"t":1714917600}
+{"o":249.4938007674,"h":249.7612607298,"l":248.0624359678,"c":248.8468504102,"v":421378.1769011546,"t":1714921200}
+{"o":248.8468504102,"h":249.5200275136,"l":247.2534235834,"c":248.3469360757,"v":389583.3557462874,"t":1714924800}
+{"o":248.3469360757,"h":250.0755767922,"l":247.3716773617,"c":247.7097379699,"v":424451.6256224328,"t":1714928400}
+{"o":247.7097379699,"h":248.0980607541,"l":245.9239829347,"c":246.5639097563,"v":468066.162104828,"t":1714932000}
+{"o":246.5639097563,"h":247.6344531572,"l":245.8194390061,"c":246.532717861,"v":425009.6091520548,"t":1714935600}
+{"o":246.532717861,"h":246.5876527623,"l":244.5253961677,"c":245.5141665204,"v":431124.9541561119,"t":1714939200}
+{"o":245.5141665204,"h":245.9648306482,"l":244.2540032043,"c":245.7688347444,"v":348622.0432974086,"t":1714942800}
+{"o":245.7688347444,"h":245.9359593494,"l":244.1979180871,"c":245.1400708335,"v":420557.0697962043,"t":1714946400}
+{"o":245.1400708335,"h":246.9915945195,"l":244.8845933294,"c":245.9864078918,"v":367373.8126512507,"t":1714950000}
+{"o":245.9864078918,"h":248.6736464982,"l":245.4177800279,"c":248.1746129445,"v":340117.0885541415,"t":1714953600}
+{"o":248.1746129445,"h":250.0730347659,"l":247.352823474,"c":247.7943458757,"v":458883.45572194,"t":1714957200}
+{"o":247.7943458757,"h":249.326839864,"l":246.4041461684,"c":246.6511062756,"v":393984.5241281788,"t":1714960800}
+{"o":246.6511062756,"h":247.3917908,"l":245.4050708715,"c":246.9538172301,"v":345244.7725977123,"t":1714964400}
+{"o":246.9538172301,"h":250.5091255216,"l":246.2691834868,"c":249.6591933298,"v":366724.0709934985,"t":1714968000}
+{"o":249.6591933298,"h":251.4813041256,"l":248.5223245084,"c":250.969395828,"v":358439.0234044139,"t":1714971600}
+{"o":250.969395828,"h":254.5460384206,"l":250.4215969026,"c":251.1390202237,"v":380736.7277150555,"t":1714975200}
+{"o":251.1390202237,"h":252.4858361799,"l":249.2807219685,"c":250.9195826654,"v":334369.5005666344,"t":1714978800}
+{"o":250.9195826654,"h":261.0204019108,"l":250.9195826654,"c":260.5875193364,"v":624812.1895624319,"t":1714982400}
+{"o":260.5875193364,"h":264.0711319746,"l":260.396276253,"c":263.6854657374,"v":560916.7523568112,"t":1714986000}
+{"o":263.6854657374,"h":264.8128349814,"l":256.011661602,"c":257.467313866,"v":545914.3828620187,"t":1714989600}
+{"o":257.467313866,"h":261.0810186233,"l":257.2731613889,"c":259.9258240064,"v":532148.6393963469,"t":1714993200}
+{"o":259.9258240064,"h":260.8587033446,"l":252.8246996868,"c":254.8700082719,"v":532110.7868335226,"t":1714996800}
+{"o":254.8700082719,"h":260.8285964167,"l":254.070301729,"c":259.3803071249,"v":650113.0899887944,"t":1715000400}
+{"o":259.3803071249,"h":263.6340821206,"l":257.3273633453,"c":257.6343780488,"v":569080.959615125,"t":1715004000}
+{"o":257.6343780488,"h":260.8421264133,"l":254.7472510625,"c":259.7313737686,"v":576902.5454170466,"t":1715007600}
+{"o":259.7313737686,"h":260.2485386422,"l":255.259962961,"c":255.9744512683,"v":467998.854712869,"t":1715011200}
+{"o":255.9744512683,"h":262.0261238894,"l":253.1034298591,"c":258.5522776035,"v":535972.3486341262,"t":1715014800}
+{"o":258.5522776035,"h":262.0608617792,"l":258.219125705,"c":261.3719227521,"v":509579.4636566814,"t":1715018400}
+{"o":261.3719227521,"h":262.1282187411,"l":258.0358579773,"c":262.0619190283,"v":565931.7373895682,"t":1715022000}
+{"o":262.0619190283,"h":265.175900602,"l":260.8604346332,"c":263.9480979561,"v":459458.7528509038,"t":1715025600}
+{"o":263.9480979561,"h":266.1432970963,"l":263.3229375813,"c":265.811317623,"v":402172.4802217617,"t":1715029200}
+{"o":265.811317623,"h":265.9354961372,"l":263.4188185199,"c":264.1693159603,"v":364815.0878557929,"t":1715032800}
+{"o":264.1693159603,"h":267.2639410354,"l":260.572568431,"c":264.2079780587,"v":346424.8445139198,"t":1715036400}
+{"o":264.2079780587,"h":267.3184886066,"l":262.6901554837,"c":265.395621404,"v":427201.3747222261,"t":1715040000}
+{"o":265.395621404,"h":274.1591525452,"l":264.889799015,"c":272.2746847498,"v":497862.6341972569,"t":1715043600}
+{"o":272.2746847498,"h":273.1559492272,"l":269.5922262788,"c":271.0832145707,"v":398426.8493539892,"t":1715047200}
+{"o":271.0832145707,"h":271.2545617552,"l":261.3103767645,"c":266.0735749164,"v":526407.6724289489,"t":1715050800}
+{"o":266.0735749164,"h":269.4144208319,"l":265.8189230646,"c":267.9870630905,"v":375117.2383624504,"t":1715054400}
+{"o":267.9870630905,"h":269.4005954468,"l":266.1162417165,"c":267.9532694536,"v":375575.2997115566,"t":1715058000}
+{"o":267.9532694536,"h":268.8079173193,"l":264.7190104786,"c":266.6914737351,"v":345721.9757222963,"t":1715061600}
+{"o":266.6914737351,"h":270.1842994018,"l":265.5341555731,"c":268.2886762142,"v":501574.3079153833,"t":1715065200}
+{"o":268.2886762142,"h":274.6576493034,"l":267.6405396796,"c":273.6687527281,"v":533121.7915434522,"t":1715068800}
+{"o":273.6687527281,"h":275.46638733,"l":271.8969062915,"c":272.0520459318,"v":375041.4667878007,"t":1715072400}
+{"o":272.0520459318,"h":272.8971202741,"l":269.4453450869,"c":271.1941858476,"v":343162.5302736011,"t":1715076000}
+{"o":271.1941858476,"h":271.6659066265,"l":267.5878171643,"c":267.8188150491,"v":375526.2595364002,"t":1715079600}
+{"o":267.8188150491,"h":269.3046772148,"l":266.5617474267,"c":268.6158845321,"v":455004.3521746921,"t":1715083200}
+{"o":268.6158845321,"h":269.1329754862,"l":264.030480626,"c":265.0518555032,"v":519163.7833568929,"t":1715086800}
+{"o":265.0518555032,"h":269.5076735965,"l":262.9230716993,"c":269.2560399086,"v":547265.3941764049,"t":1715090400}
+{"o":269.2560399086,"h":271.7238842181,"l":266.5715406172,"c":267.4968649212,"v":469050.8972053264,"t":1715094000}
+{"o":267.4968649212,"h":268.8752058632,"l":265.5655402599,"c":268.2449018848,"v":417348.4739622694,"t":1715097600}
+{"o":268.2449018848,"h":268.308749425,"l":264.0759998063,"c":265.0481822132,"v":404220.9737218165,"t":1715101200}
+{"o":265.0481822132,"h":265.4175957161,"l":260.5522171629,"c":262.3118501645,"v":563290.4642661726,"t":1715104800}
+{"o":262.3118501645,"h":262.5348752167,"l":260.5792569447,"c":261.3790528144,"v":454371.2051866875,"t":1715108400}
+{"o":261.3790528144,"h":263.4874286864,"l":260.7588268701,"c":261.6949251155,"v":515041.4004053295,"t":1715112000}
+{"o":261.6949251155,"h":263.1068424457,"l":258.8609286295,"c":260.9025439515,"v":529203.9030004516,"t":1715115600}
+{"o":260.9025439515,"h":261.5080876994,"l":258.5814430479,"c":259.16401784,"v":698453.710698124,"t":1715119200}
+{"o":259.16401784,"h":259.4869805507,"l":255.3325479438,"c":255.8033832362,"v":589338.2681627488,"t":1715122800}
+{"o":255.8033832362,"h":258.6731936686,"l":254.5796632151,"c":257.8099508431,"v":609252.9020813246,"t":1715126400}
+{"o":257.8099508431,"h":258.2043170163,"l":255.8439308844,"c":256.7520544138,"v":397172.2043838434,"t":1715130000}
+{"o":256.7520544138,"h":259.2173987145,"l":256.5456237637,"c":257.9423065992,"v":304340.2679928442,"t":1715133600}
+{"o":257.9423065992,"h":258.6647251988,"l":256.2003688735,"c":258.3818119186,"v":318264.2413967191,"t":1715137200}
+{"o":258.3818119186,"h":258.8598882103,"l":253.2003069313,"c":254.6572364518,"v":332554.0686371057,"t":1715140800}
+{"o":254.6572364518,"h":255.7343054937,"l":252.6379960942,"c":254.1294538369,"v":288883.1427738823,"t":1715144400}
+{"o":254.1294538369,"h":256.049751612,"l":251.6520633751,"c":254.7835686324,"v":356945.2170251821,"t":1715148000}
+{"o":254.7835686324,"h":256.0585013235,"l":251.7856328617,"c":252.8629884176,"v":323461.7282106723,"t":1715151600}
+{"o":252.8629884176,"h":253.8744125802,"l":251.0395786201,"c":253.0571173817,"v":302415.3882922888,"t":1715155200}
+{"o":253.0571173817,"h":253.3435974046,"l":249.8936078684,"c":251.9243037134,"v":308254.6861022878,"t":1715158800}
+{"o":251.9243037134,"h":253.5355550686,"l":251.3193771836,"c":253.1743955176,"v":301202.8460172991,"t":1715162400}
+{"o":253.1743955176,"h":253.6117351128,"l":250.0861278118,"c":250.8916638242,"v":297805.2088065891,"t":1715166000}
+{"o":250.8916638242,"h":252.4857048318,"l":249.3742806971,"c":251.5310795078,"v":343455.1707797204,"t":1715169600}
+{"o":251.5310795078,"h":255.1686737751,"l":250.0202088022,"c":255.0859413409,"v":460116.3459384816,"t":1715173200}
+{"o":255.0859413409,"h":257.136013455,"l":253.7181184312,"c":255.2093666226,"v":457947.0875897458,"t":1715176800}
+{"o":255.2093666226,"h":255.9247849503,"l":250.1228366763,"c":251.6735471822,"v":453060.2499434588,"t":1715180400}
+{"o":251.6735471822,"h":252.2004932187,"l":249.675080256,"c":252.1939080526,"v":344507.8811347493,"t":1715184000}
+{"o":252.1939080526,"h":253.7242643367,"l":251.9890390625,"c":252.8201938934,"v":344123.8278751477,"t":1715187600}
+{"o":252.8201938934,"h":257.4604568188,"l":252.5253209578,"c":253.7797359678,"v":424919.6785420762,"t":1715191200}
+{"o":253.7797359678,"h":254.9900481836,"l":250.2213525768,"c":251.3478023076,"v":415195.119447165,"t":1715194800}
+{"o":251.3478023076,"h":252.0331766798,"l":240.7761066683,"c":243.5633258625,"v":616319.2126623176,"t":1715198400}
+{"o":243.5633258625,"h":245.5492906211,"l":241.7237312056,"c":243.807141574,"v":512229.9639737547,"t":1715202000}
+{"o":243.807141574,"h":245.8481100256,"l":242.8397201535,"c":244.3388957783,"v":484147.4005973821,"t":1715205600}
+{"o":244.3388957783,"h":246.421468464,"l":243.541891582,"c":245.4535788858,"v":401475.9881985707,"t":1715209200}
+{"o":245.4535788858,"h":248.2469496357,"l":245.048280732,"c":247.516648897,"v":389657.6157482362,"t":1715212800}
+{"o":247.516648897,"h":249.4361990297,"l":247.2260999851,"c":249.2047681688,"v":409630.311228631,"t":1715216400}
+{"o":249.2047681688,"h":250.2510633545,"l":247.8862639405,"c":248.9513527152,"v":344788.128781679,"t":1715220000}
+{"o":248.9513527152,"h":249.8014937946,"l":247.1738114397,"c":248.7777472506,"v":303542.4584599108,"t":1715223600}
+{"o":248.7777472506,"h":250.0081791807,"l":247.940767831,"c":248.3086305712,"v":270630.1947041305,"t":1715227200}
+{"o":248.3086305712,"h":250.4887736708,"l":248.0481979361,"c":249.524340109,"v":345202.7805582262,"t":1715230800}
+{"o":249.524340109,"h":251.8159087656,"l":249.3305035665,"c":250.2208554111,"v":356294.1879048076,"t":1715234400}
+{"o":250.2208554111,"h":251.0956133214,"l":246.3782103143,"c":247.2126458427,"v":349580.5090636568,"t":1715238000}
+{"o":247.2126458427,"h":248.501441724,"l":246.6744559934,"c":248.2607445625,"v":349789.9725049119,"t":1715241600}
+{"o":248.2607445625,"h":248.6420751221,"l":244.7571115263,"c":246.6185524453,"v":340954.8042085954,"t":1715245200}
+{"o":246.6185524453,"h":246.8086373964,"l":242.9928207213,"c":243.24168279,"v":344351.7506543969,"t":1715248800}
+{"o":243.24168279,"h":247.2601753042,"l":242.8311926638,"c":246.4644761206,"v":311692.7062223708,"t":1715252400}
+{"o":246.4644761206,"h":249.3085153971,"l":246.4062797128,"c":248.9928543757,"v":343410.5703653518,"t":1715256000}
+{"o":248.9928543757,"h":249.847317927,"l":244.3871046897,"c":246.7433094783,"v":469178.4496445601,"t":1715259600}
+{"o":246.7433094783,"h":250.124976834,"l":246.0850573024,"c":250.124976834,"v":469479.4502180403,"t":1715263200}
+{"o":250.124976834,"h":255.4126839078,"l":249.3248116224,"c":252.8353656931,"v":584144.2167346022,"t":1715266800}
+{"o":252.8353656931,"h":256.7479560806,"l":252.2696781893,"c":252.3760430043,"v":675373.0211469348,"t":1715270400}
+{"o":252.3760430043,"h":254.5242744326,"l":251.6457184136,"c":253.3097556939,"v":490121.0745568222,"t":1715274000}
+{"o":253.3097556939,"h":255.28892037,"l":252.7933866773,"c":255.0332629798,"v":382738.5580845539,"t":1715277600}
+{"o":255.0332629798,"h":260.806962279,"l":254.967146936,"c":260.735972445,"v":479177.4391361112,"t":1715281200}
+{"o":260.735972445,"h":261.7635090434,"l":257.7460258915,"c":259.5261267989,"v":483544.5672318619,"t":1715284800}
+{"o":259.5261267989,"h":260.5611659385,"l":258.2999936527,"c":259.8159635479,"v":410855.049953994,"t":1715288400}
+{"o":259.8159635479,"h":264.9355456985,"l":259.2825890449,"c":264.3214810342,"v":559954.0256779902,"t":1715292000}
+{"o":264.3214810342,"h":264.7999829526,"l":261.103687127,"c":263.5178575764,"v":574002.39287333,"t":1715295600}
+{"o":263.5178575764,"h":264.8358182618,"l":261.1761624617,"c":262.4313549242,"v":441369.0159768692,"t":1715299200}
+{"o":262.4313549242,"h":266.9152359782,"l":261.2584824969,"c":264.9926089908,"v":437209.4185780328,"t":1715302800}
+{"o":264.9926089908,"h":265.6176661469,"l":263.5781814413,"c":265.1707369054,"v":373993.9049992645,"t":1715306400}
+{"o":265.1707369054,"h":266.9385812617,"l":263.8241501294,"c":266.0619560816,"v":404222.6516211085,"t":1715310000}
+{"o":266.0619560816,"h":267.4558415641,"l":265.2375513537,"c":265.6706511729,"v":355890.9324828736,"t":1715313600}
+{"o":265.6706511729,"h":266.3953595652,"l":263.1208178994,"c":264.7804626257,"v":305113.884409471,"t":1715317200}
+{"o":264.7804626257,"h":268.2993203433,"l":264.1093800904,"c":267.7071365988,"v":307096.2170273267,"t":1715320800}
+{"o":267.7071365988,"h":269.1139556984,"l":266.4679188214,"c":266.8562216766,"v":363479.8299003546,"t":1715324400}
+{"o":266.8562216766,"h":267.0985836329,"l":265.0526088659,"c":266.4209503875,"v":327277.3411079944,"t":1715328000}
+{"o":266.4209503875,"h":267.2286266794,"l":264.8460844283,"c":266.39440181,"v":318592.2364700197,"t":1715331600}
+{"o":266.39440181,"h":266.6998914969,"l":264.7098849428,"c":266.3912612098,"v":268268.9800138279,"t":1715335200}
+{"o":266.3912612098,"h":268.3481147501,"l":264.3608591076,"c":267.9020652511,"v":343451.2175207256,"t":1715338800}
+{"o":267.9020652511,"h":268.4820943265,"l":264.7412537617,"c":265.0555974615,"v":354880.3079726796,"t":1715342400}
+{"o":265.0555974615,"h":265.735217023,"l":263.4744492011,"c":264.3724893701,"v":352592.4540783046,"t":1715346000}
+{"o":264.3724893701,"h":265.0231853022,"l":252.0775409437,"c":254.8844469784,"v":753048.8596969417,"t":1715349600}
+{"o":254.8844469784,"h":256.8923688796,"l":251.7514831673,"c":254.1664619339,"v":726565.044123302,"t":1715353200}
+{"o":254.1664619339,"h":256.9620442887,"l":250.8940714755,"c":255.7643028601,"v":662879.9032905982,"t":1715356800}
+{"o":255.7643028601,"h":256.2232643244,"l":251.6743572914,"c":253.3021326138,"v":544721.8734545552,"t":1715360400}
+{"o":253.3021326138,"h":256.1634346274,"l":252.0324790266,"c":255.8390928247,"v":437735.0102969409,"t":1715364000}
+{"o":255.8390928247,"h":256.6653699364,"l":253.2114733063,"c":254.360751429,"v":397731.5884606814,"t":1715367600}
+{"o":254.360751429,"h":255.9025351686,"l":252.2266716842,"c":252.6890782849,"v":389723.4159111074,"t":1715371200}
+{"o":252.6890782849,"h":254.2738226205,"l":251.9997600975,"c":253.1450346323,"v":392869.4577308054,"t":1715374800}
+{"o":253.1450346323,"h":253.4612631005,"l":249.9476189995,"c":252.1167318884,"v":393019.2853276701,"t":1715378400}
+{"o":252.1167318884,"h":253.5396716514,"l":251.9913143184,"c":252.5533155134,"v":344300.0769030691,"t":1715382000}
+{"o":252.5533155134,"h":253.7766821576,"l":250.869428588,"c":252.4582835918,"v":349659.7807041552,"t":1715385600}
+{"o":252.4582835918,"h":255.3781764001,"l":251.8640280481,"c":252.4045396037,"v":364446.4443478187,"t":1715389200}
+{"o":252.4045396037,"h":252.8808725929,"l":248.2266766913,"c":249.7669844656,"v":358752.922176587,"t":1715392800}
+{"o":249.7669844656,"h":250.135693958,"l":247.8012602128,"c":248.350879766,"v":318550.1162262142,"t":1715396400}
+{"o":248.350879766,"h":250.6830923598,"l":248.15037946,"c":250.0806022189,"v":293091.3233576415,"t":1715400000}
+{"o":250.0806022189,"h":251.9428814452,"l":249.90166066,"c":251.3713640665,"v":277178.6750143992,"t":1715403600}
+{"o":251.3713640665,"h":253.1551723591,"l":250.8539028653,"c":251.6014385026,"v":291318.6376188911,"t":1715407200}
+{"o":251.6014385026,"h":252.3864363436,"l":250.7692067296,"c":251.9042815391,"v":261510.0558959276,"t":1715410800}
+{"o":251.9042815391,"h":252.0534859071,"l":248.9778698467,"c":249.092633762,"v":280809.2245714928,"t":1715414400}
+{"o":249.092633762,"h":250.761682004,"l":248.814236843,"c":250.7184232157,"v":274723.6995988901,"t":1715418000}
+{"o":250.7184232157,"h":250.7478960438,"l":248.3968258029,"c":249.1357887157,"v":302627.3224450229,"t":1715421600}
+{"o":249.1357887157,"h":249.9039016595,"l":247.3648448429,"c":249.0684998948,"v":294762.1935050387,"t":1715425200}
+{"o":249.0684998948,"h":250.7893735487,"l":248.5983986435,"c":249.6288809726,"v":269486.487145887,"t":1715428800}
+{"o":249.6288809726,"h":251.3285590311,"l":248.9271130483,"c":250.8179257956,"v":309485.9592544468,"t":1715432400}
+{"o":250.8179257956,"h":251.4522399466,"l":249.6993884486,"c":250.4495734307,"v":310907.5434033118,"t":1715436000}
+{"o":250.4495734307,"h":254.046394131,"l":249.5875572634,"c":251.7146677676,"v":446013.522143317,"t":1715439600}
+{"o":251.7146677676,"h":253.4231616182,"l":251.1075419618,"c":251.679594692,"v":386841.5958999601,"t":1715443200}
+{"o":251.679594692,"h":252.2915622542,"l":250.5061716547,"c":251.76663481,"v":333766.6401159191,"t":1715446800}
+{"o":251.76663481,"h":253.5443203457,"l":251.6585794481,"c":252.8498935679,"v":317281.1584194887,"t":1715450400}
+{"o":252.8498935679,"h":253.40323283,"l":252.0781718044,"c":253.1905640657,"v":312572.5174739981,"t":1715454000}
+{"o":253.1905640657,"h":253.3161905374,"l":250.9767333161,"c":252.316090839,"v":280194.5330636766,"t":1715457600}
+{"o":252.316090839,"h":252.4135665512,"l":251.1449100338,"c":251.6735234997,"v":291683.9622001456,"t":1715461200}
+{"o":251.6735234997,"h":252.3976118013,"l":250.7659755747,"c":252.0292155465,"v":320055.8480727206,"t":1715464800}
+{"o":252.0292155465,"h":252.7565582861,"l":250.7962263056,"c":251.2970784689,"v":268072.6515699894,"t":1715468400}
+{"o":251.2970784689,"h":253.0402325263,"l":250.8259451061,"c":251.5852454702,"v":292336.616647299,"t":1715472000}
+{"o":251.5852454702,"h":252.7711455053,"l":251.417288621,"c":251.6794516657,"v":271844.9122333144,"t":1715475600}
+{"o":251.6794516657,"h":253.8828838114,"l":251.5239158364,"c":253.3487903928,"v":273735.8075436554,"t":1715479200}
+{"o":253.3487903928,"h":253.7182279447,"l":252.5592939715,"c":252.9908507079,"v":238819.2859027353,"t":1715482800}
+{"o":252.9908507079,"h":255.1127774878,"l":252.6653278355,"c":254.2232387008,"v":291218.640190131,"t":1715486400}
+{"o":254.2232387008,"h":254.9857590038,"l":253.6505573521,"c":254.9598187811,"v":250808.5818561855,"t":1715490000}
+{"o":254.9598187811,"h":255.3027880525,"l":252.7300810388,"c":253.2373693178,"v":289996.6323566009,"t":1715493600}
+{"o":253.2373693178,"h":253.7209075607,"l":248.4809336914,"c":249.2452653483,"v":388961.8917677741,"t":1715497200}
+{"o":249.2452653483,"h":250.7164117523,"l":248.6806125298,"c":250.3307775656,"v":253349.12992138,"t":1715500800}
+{"o":250.3307775656,"h":255.3697550388,"l":249.7774595623,"c":254.9337098138,"v":265840.8749904639,"t":1715504400}
+{"o":254.9337098138,"h":257.2725184672,"l":254.7895829836,"c":255.8452134182,"v":274132.7357203055,"t":1715508000}
+{"o":255.8452134182,"h":256.1300073654,"l":254.8359235501,"c":255.2312877544,"v":264213.7261721221,"t":1715511600}
+{"o":255.2312877544,"h":256.2572297843,"l":254.945993539,"c":255.6184744373,"v":315928.0102837365,"t":1715515200}
+{"o":255.6184744373,"h":255.8203665773,"l":254.4493906609,"c":255.3294309487,"v":349105.2101901005,"t":1715518800}
+{"o":255.3294309487,"h":255.8773150229,"l":253.3442850404,"c":253.9869640222,"v":332227.2557898767,"t":1715522400}
+{"o":253.9869640222,"h":255.781926944,"l":253.3511804985,"c":255.4820086965,"v":340215.9091850948,"t":1715526000}
+{"o":255.4820086965,"h":257.4554357689,"l":254.8630622672,"c":255.211142399,"v":422027.8781535079,"t":1715529600}
+{"o":255.211142399,"h":255.9486993915,"l":253.958462638,"c":255.4896926595,"v":363596.668764341,"t":1715533200}
+{"o":255.4896926595,"h":256.331152466,"l":255.0568091526,"c":255.2312005065,"v":346629.6630489366,"t":1715536800}
+{"o":255.2312005065,"h":255.5772592485,"l":254.5220559951,"c":255.0565014333,"v":350794.5896104457,"t":1715540400}
+{"o":255.0565014333,"h":255.5134920755,"l":253.9194746758,"c":254.5119894686,"v":388813.6367901759,"t":1715544000}
+{"o":254.5119894686,"h":254.6984574475,"l":251.0225570241,"c":252.9381889733,"v":399380.0778048727,"t":1715547600}
+{"o":252.9381889733,"h":253.0927471271,"l":251.6507409695,"c":251.8246923985,"v":375065.8519005225,"t":1715551200}
+{"o":251.8246923985,"h":253.1822230542,"l":251.508817323,"c":252.3665877198,"v":329453.3073847858,"t":1715554800}
+{"o":252.3665877198,"h":256.5692530318,"l":252.3258936448,"c":255.3517788869,"v":503105.7299349873,"t":1715558400}
+{"o":255.3517788869,"h":255.6603871253,"l":250.2702383142,"c":251.6691599632,"v":450888.8313444577,"t":1715562000}
+{"o":251.6691599632,"h":251.9337833344,"l":246.047843717,"c":247.1076415446,"v":655963.0884570107,"t":1715565600}
+{"o":247.1076415446,"h":247.1867019831,"l":243.3633136064,"c":246.272377219,"v":659325.0597923658,"t":1715569200}
+{"o":246.272377219,"h":246.4864782945,"l":242.5604711878,"c":243.8693855779,"v":453713.8596627527,"t":1715572800}
+{"o":243.8693855779,"h":245.146012699,"l":242.484158482,"c":243.1738760064,"v":356944.2161047378,"t":1715576400}
+{"o":243.1738760064,"h":249.0762420911,"l":242.9848261362,"c":248.2837384995,"v":362774.7984949995,"t":1715580000}
+{"o":248.2837384995,"h":253.3251371702,"l":247.8106185652,"c":252.5150592117,"v":445325.3933831414,"t":1715583600}
+{"o":252.5150592117,"h":255.9585644545,"l":252.5150592117,"c":254.4638958361,"v":621341.4174859101,"t":1715587200}
+{"o":254.4638958361,"h":259.2128171252,"l":254.3832073555,"c":256.9160322789,"v":442881.0552409961,"t":1715590800}
+{"o":256.9160322789,"h":257.1361534424,"l":253.5363788381,"c":255.5150625828,"v":390956.3822397364,"t":1715594400}
+{"o":255.5150625828,"h":257.2602157445,"l":254.2106805809,"c":256.2680066107,"v":410748.2948166158,"t":1715598000}
+{"o":256.2680066107,"h":257.5382930014,"l":254.6806473849,"c":256.6862439986,"v":468469.4441618115,"t":1715601600}
+{"o":256.6862439986,"h":257.2800598835,"l":255.0336042201,"c":255.826657629,"v":614021.5225310411,"t":1715605200}
+{"o":255.826657629,"h":259.2098219004,"l":255.734549723,"c":256.264115411,"v":929141.4090129653,"t":1715608800}
+{"o":256.264115411,"h":260.7863076038,"l":256.1212909632,"c":259.2025860574,"v":1034825.166078336,"t":1715612400}
+{"o":259.2025860574,"h":265.5901954224,"l":258.7906800674,"c":263.2728424732,"v":992938.1415474403,"t":1715616000}
+{"o":263.2728424732,"h":263.8737656642,"l":257.888517949,"c":259.357334351,"v":857442.6338208674,"t":1715619600}
+{"o":259.357334351,"h":260.021536276,"l":256.3726803571,"c":259.809887131,"v":593828.185373549,"t":1715623200}
+{"o":259.809887131,"h":262.3417381933,"l":258.717360127,"c":261.6962982345,"v":616263.6282233739,"t":1715626800}
+{"o":261.6962982345,"h":263.2136300895,"l":259.8574215268,"c":261.7418944074,"v":546505.2797048964,"t":1715630400}
+{"o":261.7418944074,"h":262.8614577743,"l":259.1691665069,"c":259.9542109605,"v":551870.2998295145,"t":1715634000}
+{"o":259.9542109605,"h":260.5947340853,"l":258.1615189761,"c":258.4345730986,"v":472709.8709095781,"t":1715637600}
+{"o":258.4345730986,"h":260.9144634824,"l":257.8914789279,"c":259.7436938937,"v":424769.4930432343,"t":1715641200}
+{"o":259.7436938937,"h":260.8705019221,"l":256.8347620047,"c":258.2729728236,"v":509449.0233206305,"t":1715644800}
+{"o":258.2729728236,"h":260.5105153691,"l":257.6523506769,"c":259.6341381469,"v":483979.4625117151,"t":1715648400}
+{"o":259.6341381469,"h":260.459569508,"l":257.0733372182,"c":257.9582494083,"v":468107.1761677035,"t":1715652000}
+{"o":257.9582494083,"h":258.3273360058,"l":256.1723928672,"c":257.2309147843,"v":469093.2812102757,"t":1715655600}
+{"o":257.2309147843,"h":260.2790737968,"l":257.2052797952,"c":260.2355512917,"v":451758.3105898322,"t":1715659200}
+{"o":260.2355512917,"h":262.0917835008,"l":259.444781074,"c":261.2456875295,"v":491946.2292394937,"t":1715662800}
+{"o":261.2456875295,"h":261.4290302802,"l":252.780391513,"c":256.1660251275,"v":618345.0484559681,"t":1715666400}
+{"o":256.1660251275,"h":258.1231329739,"l":256.0682517356,"c":257.6920747068,"v":488961.1316802422,"t":1715670000}
+{"o":257.6920747068,"h":257.8383524169,"l":255.5287016394,"c":256.9989212286,"v":401221.5785585782,"t":1715673600}
+{"o":256.9989212286,"h":259.1401936937,"l":256.5641914602,"c":257.0754937464,"v":401686.0513075838,"t":1715677200}
+{"o":257.0754937464,"h":258.3079089551,"l":255.6684195451,"c":256.9083525901,"v":453318.8670091855,"t":1715680800}
+{"o":256.9083525901,"h":259.5845813935,"l":256.6898746259,"c":257.8529915996,"v":592569.766753123,"t":1715684400}
+{"o":257.8529915996,"h":261.0659764427,"l":256.2241599658,"c":257.895726806,"v":895206.7577724882,"t":1715688000}
+{"o":257.895726806,"h":258.5567445283,"l":253.635349066,"c":253.9803304947,"v":754371.962138276,"t":1715691600}
+{"o":253.9803304947,"h":255.7874668425,"l":249.5531550462,"c":252.3972770362,"v":931292.8270683129,"t":1715695200}
+{"o":252.3972770362,"h":254.3150485296,"l":250.5316007602,"c":251.2944571232,"v":671124.4203702302,"t":1715698800}
+{"o":251.2944571232,"h":252.1856669034,"l":249.3242201022,"c":251.765897944,"v":633885.3605786866,"t":1715702400}
+{"o":251.765897944,"h":252.1997803961,"l":249.9872492224,"c":251.3366512212,"v":627710.4568571154,"t":1715706000}
+{"o":251.3366512212,"h":253.2301533721,"l":250.5492662916,"c":252.990501322,"v":474504.42270574,"t":1715709600}
+{"o":252.990501322,"h":254.4851886378,"l":252.5019955685,"c":253.0014509084,"v":422930.7975804906,"t":1715713200}
+{"o":253.0014509084,"h":253.089759042,"l":251.1973840277,"c":251.620349198,"v":406004.9362918552,"t":1715716800}
+{"o":251.620349198,"h":252.5464194452,"l":250.3694156398,"c":252.0232812382,"v":369766.6244503971,"t":1715720400}
+{"o":252.0232812382,"h":252.4636697716,"l":250.1891983741,"c":251.9529254861,"v":346739.8405308591,"t":1715724000}
+{"o":251.9529254861,"h":252.2393788622,"l":249.8849769522,"c":250.3826534896,"v":364432.013477605,"t":1715727600}
+{"o":250.3826534896,"h":253.1133580025,"l":248.986537983,"c":249.8647016469,"v":550144.2441702305,"t":1715731200}
+{"o":249.8647016469,"h":252.7521738458,"l":249.5223913911,"c":251.8998413004,"v":461574.5209065326,"t":1715734800}
+{"o":251.8998413004,"h":252.619372288,"l":251.0706173898,"c":252.1602982002,"v":392859.6144369283,"t":1715738400}
+{"o":252.1602982002,"h":254.1876034313,"l":251.8755673929,"c":253.8906775476,"v":436146.204674152,"t":1715742000}
+{"o":253.8906775476,"h":254.1361967157,"l":252.7037314574,"c":252.8884623637,"v":467372.2002346149,"t":1715745600}
+{"o":252.8884623637,"h":254.8718140491,"l":252.7666932303,"c":253.9021511492,"v":360652.976126046,"t":1715749200}
+{"o":253.9021511492,"h":255.0135853495,"l":252.316195979,"c":253.5251823846,"v":447227.2675032784,"t":1715752800}
+{"o":253.5251823846,"h":254.9180234342,"l":252.7059227274,"c":254.5309025459,"v":383439.3207676162,"t":1715756400}
+{"o":254.5309025459,"h":255.093495731,"l":253.0414126795,"c":254.1921093058,"v":486103.6127431504,"t":1715760000}
+{"o":254.1921093058,"h":257.5382316107,"l":252.4513980092,"c":255.8252728914,"v":432049.4255788017,"t":1715763600}
+{"o":255.8252728914,"h":257.0356232652,"l":254.7115243337,"c":254.9918637151,"v":455874.9282223766,"t":1715767200}
+{"o":254.9918637151,"h":255.5718314833,"l":252.3370371257,"c":254.1601733828,"v":460496.8169776751,"t":1715770800}
+{"o":254.1601733828,"h":263.8915406312,"l":253.3989094803,"c":262.5159595977,"v":863557.5813790406,"t":1715774400}
+{"o":262.5159595977,"h":269.8049092343,"l":261.4485795825,"c":266.337588655,"v":926577.3726340171,"t":1715778000}
+{"o":266.337588655,"h":269.9484210952,"l":265.379310086,"c":268.6491190601,"v":742692.3973325553,"t":1715781600}
+{"o":268.6491190601,"h":271.7760397798,"l":267.3994034233,"c":268.0089717205,"v":753805.7669785186,"t":1715785200}
+{"o":268.0089717205,"h":270.796112835,"l":266.2063794363,"c":269.8492421611,"v":681396.1312388078,"t":1715788800}
+{"o":269.8492421611,"h":272.9246582558,"l":269.3021240024,"c":271.1234420954,"v":547682.5105887373,"t":1715792400}
+{"o":271.1234420954,"h":273.2193069821,"l":269.0467413614,"c":271.7301698906,"v":556142.3332652908,"t":1715796000}
+{"o":271.7301698906,"h":273.6945536921,"l":270.0320639675,"c":273.3544430878,"v":594506.520990821,"t":1715799600}
+{"o":273.3544430878,"h":276.6205221401,"l":271.1888036708,"c":276.3258351293,"v":740585.1138995027,"t":1715803200}
+{"o":276.3258351293,"h":276.8817563614,"l":274.0253210061,"c":274.6378354828,"v":543405.1429766141,"t":1715806800}
+{"o":274.6378354828,"h":276.2198309438,"l":274.1630371762,"c":274.9702035321,"v":436242.06336692,"t":1715810400}
+{"o":274.9702035321,"h":280.1109742648,"l":274.5917670978,"c":279.5250545127,"v":488436.4165132484,"t":1715814000}
+{"o":279.5250545127,"h":285.3256949969,"l":278.4320911971,"c":284.8804546675,"v":674239.4760804899,"t":1715817600}
+{"o":284.8804546675,"h":285.319069671,"l":281.3202637233,"c":282.5564853993,"v":495936.8026717996,"t":1715821200}
+{"o":282.5564853993,"h":285.2379169411,"l":282.4337781139,"c":284.6745076407,"v":381973.9623028731,"t":1715824800}
+{"o":284.6745076407,"h":288.9512232557,"l":283.9171285746,"c":287.7391917255,"v":528501.1400530704,"t":1715828400}
+{"o":287.7391917255,"h":288.3718012424,"l":286.226215911,"c":287.3026162041,"v":488368.851223314,"t":1715832000}
+{"o":287.3026162041,"h":288.0112502528,"l":284.3893413782,"c":285.1441454263,"v":460536.4786057959,"t":1715835600}
+{"o":285.1441454263,"h":285.8897148246,"l":284.2499891217,"c":285.1698836827,"v":411394.6727132417,"t":1715839200}
+{"o":285.1698836827,"h":288.4699466544,"l":284.9364269041,"c":287.0552283961,"v":404444.6093061651,"t":1715842800}
+{"o":287.0552283961,"h":288.4264093337,"l":285.8227848151,"c":287.1716829091,"v":336815.3037276754,"t":1715846400}
+{"o":287.1716829091,"h":290.3962545986,"l":285.2572792957,"c":289.7433790592,"v":364974.0190602227,"t":1715850000}
+{"o":289.7433790592,"h":289.8321949687,"l":286.446290494,"c":287.7054149863,"v":355954.8388290569,"t":1715853600}
+{"o":287.7054149863,"h":289.0092404759,"l":285.7595051669,"c":288.7071291797,"v":438521.5965831536,"t":1715857200}
+{"o":288.7071291797,"h":289.3230524034,"l":283.1324165599,"c":285.2087856793,"v":566458.7274980453,"t":1715860800}
+{"o":285.2087856793,"h":288.2174863073,"l":282.1211925562,"c":287.262507435,"v":527644.0781802587,"t":1715864400}
+{"o":287.262507435,"h":288.2438347009,"l":279.2355659796,"c":279.5568300454,"v":617589.867307995,"t":1715868000}
+{"o":279.5568300454,"h":283.9514672537,"l":278.0116469288,"c":282.917663598,"v":626507.7312772259,"t":1715871600}
+{"o":282.917663598,"h":283.8875435192,"l":277.9043176866,"c":278.7609353641,"v":649080.8332809574,"t":1715875200}
+{"o":278.7609353641,"h":281.4020552155,"l":276.0762544625,"c":281.10527472,"v":650927.7118196537,"t":1715878800}
+{"o":281.10527472,"h":282.9357241973,"l":279.0558859638,"c":281.5090988953,"v":479965.2209298758,"t":1715882400}
+{"o":281.5090988953,"h":282.8412535744,"l":280.4034287504,"c":280.4034287504,"v":465202.1267314267,"t":1715886000}
+{"o":280.4034287504,"h":281.1672971529,"l":278.8139427986,"c":280.0700952801,"v":398679.0501533505,"t":1715889600}
+{"o":280.0700952801,"h":281.1699814783,"l":278.7499773959,"c":280.4235270427,"v":371019.2407565154,"t":1715893200}
+{"o":280.4235270427,"h":281.134086633,"l":277.6073545853,"c":280.1867898879,"v":381368.5287691443,"t":1715896800}
+{"o":280.1867898879,"h":281.4832629062,"l":279.1668758996,"c":280.9948410721,"v":342285.5393599485,"t":1715900400}
+{"o":280.9948410721,"h":286.2632209953,"l":280.7404618431,"c":286.2588841062,"v":397507.9777182249,"t":1715904000}
+{"o":286.2588841062,"h":286.3871242674,"l":281.8687690657,"c":284.3570319051,"v":450818.7996119822,"t":1715907600}
+{"o":284.3570319051,"h":285.1579576015,"l":282.5078987067,"c":282.9284909603,"v":395431.6471137491,"t":1715911200}
+{"o":282.9284909603,"h":287.4631380393,"l":281.7705100394,"c":286.2007790509,"v":453146.1343810805,"t":1715914800}
+{"o":286.2007790509,"h":287.2101252961,"l":283.7847901338,"c":284.7075677438,"v":472531.5146627079,"t":1715918400}
+{"o":284.7075677438,"h":289.2353358606,"l":284.5682503492,"c":288.2390615768,"v":371301.3248931249,"t":1715922000}
+{"o":288.2390615768,"h":295.4440036514,"l":286.5523591717,"c":294.0229951613,"v":489255.95542709,"t":1715925600}
+{"o":294.0229951613,"h":299.5279868042,"l":293.7541476645,"c":298.2725721856,"v":504114.2069252718,"t":1715929200}
+{"o":298.2725721856,"h":300.1208230937,"l":295.9082773496,"c":296.74194756,"v":400163.2441273731,"t":1715932800}
+{"o":296.74194756,"h":298.413465343,"l":295.6538081368,"c":296.1927782422,"v":377054.4915915036,"t":1715936400}
+{"o":296.1927782422,"h":298.2234210571,"l":295.2250027801,"c":298.181036929,"v":312426.6846816552,"t":1715940000}
+{"o":298.181036929,"h":298.331602294,"l":294.8332158486,"c":295.4703865187,"v":352412.8845276701,"t":1715943600}
+{"o":295.4703865187,"h":297.8193253468,"l":292.4851250324,"c":296.2891471307,"v":466719.6946937992,"t":1715947200}
+{"o":296.2891471307,"h":297.0042720881,"l":292.9062134588,"c":293.3803215277,"v":448605.1768367395,"t":1715950800}
+{"o":293.3803215277,"h":297.0979915133,"l":292.8896864713,"c":296.9778861272,"v":465755.939374736,"t":1715954400}
+{"o":296.9778861272,"h":301.7138065888,"l":295.4915897433,"c":299.319796571,"v":597659.5626080437,"t":1715958000}
+{"o":299.319796571,"h":303.7941650754,"l":296.7119336758,"c":296.9500448369,"v":665770.1943783468,"t":1715961600}
+{"o":296.9500448369,"h":297.8893360779,"l":294.6577094951,"c":295.1720473746,"v":478093.3348301435,"t":1715965200}
+{"o":295.1720473746,"h":297.1942873994,"l":292.4235150264,"c":296.6246113757,"v":463572.6759245999,"t":1715968800}
+{"o":296.6246113757,"h":297.8878725006,"l":295.4605662475,"c":297.63077251,"v":397102.9006439767,"t":1715972400}
+{"o":297.63077251,"h":298.2104590965,"l":296.2755473781,"c":297.1955419946,"v":354137.343946901,"t":1715976000}
+{"o":297.1955419946,"h":298.4141865152,"l":295.3679663722,"c":295.7635897555,"v":329843.3937518862,"t":1715979600}
+{"o":295.7635897555,"h":297.697779193,"l":295.2627541638,"c":297.5349273342,"v":337139.6926515514,"t":1715983200}
+{"o":297.5349273342,"h":299.6580946525,"l":296.1280531088,"c":299.0458900271,"v":348820.3028261849,"t":1715986800}
+{"o":299.0458900271,"h":301.0077687196,"l":295.7880638549,"c":298.9594354069,"v":382690.5845696701,"t":1715990400}
+{"o":298.9594354069,"h":302.0675434244,"l":296.9086141996,"c":301.6060795043,"v":428999.6596409124,"t":1715994000}
+{"o":301.6060795043,"h":306.1989625187,"l":300.0189484043,"c":303.493637179,"v":473330.8171019905,"t":1715997600}
+{"o":303.493637179,"h":304.5135169164,"l":302.0375184379,"c":303.930161861,"v":360760.3817366458,"t":1716001200}
+{"o":303.930161861,"h":305.2168457369,"l":302.6508299196,"c":304.2239885399,"v":286647.9380715354,"t":1716004800}
+{"o":304.2239885399,"h":304.2239885399,"l":302.2234184263,"c":303.2266711444,"v":280215.9065541441,"t":1716008400}
+{"o":303.2266711444,"h":303.5041858998,"l":301.5749708755,"c":303.4142331327,"v":332051.4267960909,"t":1716012000}
+{"o":303.4142331327,"h":304.2686361197,"l":301.9976442027,"c":302.51197018,"v":311151.9148316878,"t":1716015600}
+{"o":302.51197018,"h":304.6245375409,"l":302.0637502988,"c":304.288547408,"v":328958.2665786349,"t":1716019200}
+{"o":304.288547408,"h":308.161905323,"l":303.2758539467,"c":307.247972057,"v":370164.8907828208,"t":1716022800}
+{"o":307.247972057,"h":308.7861858557,"l":306.1058476547,"c":307.5824317586,"v":359620.9004751033,"t":1716026400}
+{"o":307.5824317586,"h":309.0794428997,"l":305.734074081,"c":306.177405965,"v":362344.6847691194,"t":1716030000}
+{"o":306.177405965,"h":306.5670222208,"l":303.9157797766,"c":304.4125975993,"v":451331.7874944499,"t":1716033600}
+{"o":304.4125975993,"h":307.1053212952,"l":303.6945205384,"c":304.5965849411,"v":636833.9696123247,"t":1716037200}
+{"o":304.5965849411,"h":305.4567422781,"l":301.520758134,"c":302.4644621205,"v":637882.6139553634,"t":1716040800}
+{"o":302.4644621205,"h":303.6573460037,"l":300.9748741556,"c":302.7069419815,"v":551398.6313892417,"t":1716044400}
+{"o":302.7069419815,"h":304.3722587224,"l":298.8221173538,"c":299.3692789432,"v":543614.1451687826,"t":1716048000}
+{"o":299.3692789432,"h":301.5492772906,"l":299.0018364687,"c":300.8093602606,"v":455679.6755475033,"t":1716051600}
+{"o":300.8093602606,"h":302.3708192388,"l":300.1910048686,"c":301.162596193,"v":392722.5876584686,"t":1716055200}
+{"o":301.162596193,"h":302.6831831769,"l":300.437214642,"c":302.2212560131,"v":430085.9931550193,"t":1716058800}
+{"o":302.2212560131,"h":304.5287633028,"l":302.0353492016,"c":303.9748429026,"v":467411.336978622,"t":1716062400}
+{"o":303.9748429026,"h":305.1238553098,"l":301.8950130165,"c":302.7226700418,"v":454610.6662948114,"t":1716066000}
+{"o":302.7226700418,"h":303.7587978091,"l":300.7006871912,"c":302.1664879911,"v":393487.2582211256,"t":1716069600}
+{"o":302.1664879911,"h":303.3229594261,"l":301.2640840044,"c":302.7110162668,"v":342484.2578643712,"t":1716073200}
+{"o":302.7110162668,"h":304.4808485535,"l":301.8412606554,"c":303.8460579229,"v":314844.9842818327,"t":1716076800}
+{"o":303.8460579229,"h":305.5146984253,"l":303.0081349252,"c":303.9366469263,"v":331335.9710669487,"t":1716080400}
+{"o":303.9366469263,"h":306.2779068254,"l":303.5442636422,"c":305.8069250545,"v":351596.3200724355,"t":1716084000}
+{"o":305.8069250545,"h":307.3480389496,"l":304.4834797729,"c":305.9432444974,"v":337626.2414215882,"t":1716087600}
+{"o":305.9432444974,"h":306.5371113872,"l":303.9470233448,"c":306.2408602859,"v":310867.275140838,"t":1716091200}
+{"o":306.2408602859,"h":307.8419500169,"l":305.087644483,"c":305.2911570646,"v":304821.0608148266,"t":1716094800}
+{"o":305.2911570646,"h":306.007513931,"l":302.7539554123,"c":303.8397665338,"v":297546.517471339,"t":1716098400}
+{"o":303.8397665338,"h":305.7331753218,"l":302.5027604345,"c":305.6576781521,"v":303283.8708605787,"t":1716102000}
+{"o":305.6576781521,"h":306.3805093981,"l":303.6327035129,"c":304.0710018854,"v":333840.567063057,"t":1716105600}
+{"o":304.0710018854,"h":305.2104378946,"l":301.743588481,"c":303.63462652,"v":333301.453366729,"t":1716109200}
+{"o":303.63462652,"h":305.7819251158,"l":302.406636502,"c":302.9834774041,"v":321963.4270028717,"t":1716112800}
+{"o":302.9834774041,"h":303.2895621884,"l":299.7991645535,"c":301.1803474331,"v":366654.0332603045,"t":1716116400}
+{"o":301.1803474331,"h":302.0679690991,"l":296.6088187244,"c":296.8931200262,"v":358838.2466240202,"t":1716120000}
+{"o":296.8931200262,"h":297.5136593941,"l":293.5452077574,"c":296.2964180536,"v":414475.0900468919,"t":1716123600}
+{"o":296.2964180536,"h":297.3981830655,"l":293.9522066922,"c":294.5483275427,"v":370711.9926090756,"t":1716127200}
+{"o":294.5483275427,"h":295.6955650421,"l":291.5533930872,"c":295.443464581,"v":352910.0213492063,"t":1716130800}
+{"o":295.443464581,"h":296.3040587214,"l":293.604582832,"c":294.8645348851,"v":388403.9942943541,"t":1716134400}
+{"o":294.8645348851,"h":301.348589027,"l":294.2051022045,"c":298.4168627299,"v":425737.7945797379,"t":1716138000}
+{"o":298.4168627299,"h":299.7866502902,"l":296.0187543552,"c":296.4453123634,"v":363511.7228326868,"t":1716141600}
+{"o":296.4453123634,"h":298.818083153,"l":295.6474210472,"c":297.2917217977,"v":477588.8713608694,"t":1716145200}
+{"o":297.2917217977,"h":299.4731329818,"l":296.4930063379,"c":298.6742579905,"v":340493.3670195458,"t":1716148800}
+{"o":298.6742579905,"h":299.3888884127,"l":295.4079578702,"c":298.4420535683,"v":338315.9883281634,"t":1716152400}
+{"o":298.4420535683,"h":301.2368802375,"l":297.3475488577,"c":300.8102222535,"v":362459.1714425386,"t":1716156000}
+{"o":300.8102222535,"h":301.0251947082,"l":296.6404822601,"c":298.14369877,"v":330727.7982535551,"t":1716159600}
+{"o":298.14369877,"h":299.5742795617,"l":296.3291834274,"c":298.8032389017,"v":370442.3354018507,"t":1716163200}
+{"o":298.8032389017,"h":299.8247844013,"l":293.9627959298,"c":299.2008187012,"v":485673.1269168193,"t":1716166800}
+{"o":299.2008187012,"h":303.8397691696,"l":298.2997642947,"c":303.1839889636,"v":397646.0072642225,"t":1716170400}
+{"o":303.1839889636,"h":304.3982568706,"l":301.7281757203,"c":302.1173546787,"v":390681.2340962873,"t":1716174000}
+{"o":302.1173546787,"h":308.0702570315,"l":301.3884494878,"c":308.0424271734,"v":465985.7790485854,"t":1716177600}
+{"o":308.0424271734,"h":313.204826678,"l":307.4425954572,"c":312.8304112577,"v":550483.5581719853,"t":1716181200}
+{"o":312.8304112577,"h":313.4361382972,"l":307.3843449049,"c":308.920104239,"v":441428.3971121128,"t":1716184800}
+{"o":308.920104239,"h":313.4474880698,"l":308.0363978499,"c":312.4254901827,"v":372025.2000993484,"t":1716188400}
+{"o":312.4254901827,"h":314.470676825,"l":310.8363392254,"c":311.5535130801,"v":384162.1979079692,"t":1716192000}
+{"o":311.5535130801,"h":312.928041853,"l":309.9212568978,"c":310.2900458439,"v":364662.6225830074,"t":1716195600}
+{"o":310.2900458439,"h":313.2557227172,"l":308.1158407486,"c":311.8334936229,"v":444045.5084455661,"t":1716199200}
+{"o":311.8334936229,"h":314.1089202329,"l":311.4049417126,"c":311.7928676095,"v":371237.8530550055,"t":1716202800}
+{"o":311.7928676095,"h":313.0297655783,"l":309.8894563344,"c":310.9114704811,"v":366114.5068988225,"t":1716206400}
+{"o":310.9114704811,"h":312.140812598,"l":308.9143585895,"c":311.062889506,"v":411853.6617762642,"t":1716210000}
+{"o":311.062889506,"h":311.1733830782,"l":307.5376260718,"c":309.2667055898,"v":467919.2697298383,"t":1716213600}
+{"o":309.2667055898,"h":314.8447772371,"l":307.9278267567,"c":314.1014268787,"v":478281.0656144017,"t":1716217200}
+{"o":314.1014268787,"h":317.6660925674,"l":312.5349098546,"c":315.7934791317,"v":631364.4944899428,"t":1716220800}
+{"o":315.7934791317,"h":318.7701635206,"l":314.6130356439,"c":318.5673959023,"v":510486.2889716423,"t":1716224400}
+{"o":318.5673959023,"h":318.8405382796,"l":314.8936707878,"c":316.1521337297,"v":476482.5372593001,"t":1716228000}
+{"o":316.1521337297,"h":330.3484944228,"l":314.9534224013,"c":328.6878702045,"v":803169.4235273977,"t":1716231600}
+{"o":328.6878702045,"h":329.2832926209,"l":321.4657696801,"c":321.9371570993,"v":795137.0844678812,"t":1716235200}
+{"o":321.9371570993,"h":325.3810632066,"l":319.8516392096,"c":324.3997054528,"v":585377.922881489,"t":1716238800}
+{"o":324.3997054528,"h":327.6655559529,"l":323.5307352696,"c":325.8091951589,"v":572689.2336966287,"t":1716242400}
+{"o":325.8091951589,"h":329.4517046541,"l":323.5334349193,"c":327.6949751907,"v":538306.3971224043,"t":1716246000}
+{"o":327.6949751907,"h":331.9646841412,"l":325.2347425933,"c":326.4582761922,"v":619318.3846028384,"t":1716249600}
+{"o":326.4582761922,"h":326.4582761922,"l":321.9833531931,"c":324.3335255164,"v":492848.3258478489,"t":1716253200}
+{"o":324.3335255164,"h":324.92436826,"l":320.8268624769,"c":321.5449007692,"v":373426.128316957,"t":1716256800}
+{"o":321.5449007692,"h":324.4131173334,"l":321.1008342562,"c":323.1316459675,"v":303691.5396685825,"t":1716260400}
+{"o":323.1316459675,"h":324.7961464929,"l":320.1303795333,"c":320.1303795333,"v":327380.6631759278,"t":1716264000}
+{"o":320.1303795333,"h":321.3451111286,"l":318.2084438125,"c":319.6042862632,"v":328009.4550721354,"t":1716267600}
+{"o":319.6042862632,"h":322.2636388358,"l":318.5346251,"c":319.38367629,"v":366452.1037285514,"t":1716271200}
+{"o":319.38367629,"h":320.5732689977,"l":316.1762050198,"c":318.165472119,"v":299968.5384014281,"t":1716274800}
+{"o":318.165472119,"h":319.7085742701,"l":317.2156791156,"c":318.705274769,"v":245453.0868431068,"t":1716278400}
+{"o":318.705274769,"h":321.9869512685,"l":317.7847273384,"c":321.2542497529,"v":338342.3250617319,"t":1716282000}
+{"o":321.2542497529,"h":323.7596282664,"l":320.0192425972,"c":320.5156389652,"v":320000.7599689976,"t":1716285600}
+{"o":320.5156389652,"h":321.6659919019,"l":316.4735831302,"c":316.6827818212,"v":362599.4635372854,"t":1716289200}
+{"o":316.6827818212,"h":317.604514734,"l":314.1394830052,"c":316.2705468659,"v":476180.0989164974,"t":1716292800}
+{"o":316.2705468659,"h":318.3354088557,"l":313.0121030094,"c":313.971974441,"v":521956.0037520187,"t":1716296400}
+{"o":313.971974441,"h":315.8553602697,"l":310.7031923682,"c":311.0989125206,"v":494053.2142524726,"t":1716300000}
+{"o":311.0989125206,"h":313.2981144839,"l":308.7585969274,"c":310.0411444052,"v":535829.4847534754,"t":1716303600}
+{"o":310.0411444052,"h":313.8630633709,"l":309.2017682382,"c":309.5068205214,"v":512973.3161875521,"t":1716307200}
+{"o":309.5068205214,"h":312.6045277838,"l":308.9467827593,"c":311.4492202086,"v":452964.7364310195,"t":1716310800}
+{"o":311.4492202086,"h":312.4172338195,"l":309.3734500851,"c":311.5004844397,"v":393239.2556953015,"t":1716314400}
+{"o":311.5004844397,"h":311.8607994711,"l":305.9818713272,"c":307.3986334074,"v":396369.1178079504,"t":1716318000}
+{"o":307.3986334074,"h":312.8158279441,"l":307.3176919987,"c":312.4334719274,"v":386595.1744726477,"t":1716321600}
+{"o":312.4334719274,"h":313.2736891493,"l":309.489382697,"c":312.8525523838,"v":369058.6566412507,"t":1716325200}
+{"o":312.8525523838,"h":313.5927639343,"l":311.6985498394,"c":313.2983519859,"v":405660.1286502724,"t":1716328800}
+{"o":313.2983519859,"h":313.5459274053,"l":312.3682590228,"c":312.719335568,"v":344384.9076318898,"t":1716332400}
+{"o":312.719335568,"h":314.9169686858,"l":311.8191336765,"c":312.0005365959,"v":351243.715431985,"t":1716336000}
+{"o":312.0005365959,"h":313.9870947723,"l":311.6026611581,"c":313.3189113442,"v":338099.6482878208,"t":1716339600}
+{"o":313.3189113442,"h":313.3452602982,"l":311.1677070789,"c":312.0201514047,"v":342922.6561547937,"t":1716343200}
+{"o":312.0201514047,"h":312.795677437,"l":309.6235229732,"c":312.2064419069,"v":325083.2281622605,"t":1716346800}
+{"o":312.2064419069,"h":312.9117152852,"l":307.2173591078,"c":311.0364215612,"v":355325.0639770628,"t":1716350400}
+{"o":311.0364215612,"h":318.6291026784,"l":309.5375837866,"c":318.293172071,"v":427388.725782146,"t":1716354000}
+{"o":318.293172071,"h":320.798395709,"l":317.999915024,"c":318.5344154283,"v":388970.2212380069,"t":1716357600}
+{"o":318.5344154283,"h":321.0791656124,"l":315.0531506246,"c":317.4992245101,"v":301035.4190294881,"t":1716361200}
+{"o":317.4992245101,"h":318.6538124613,"l":315.0070981908,"c":318.4779008719,"v":347903.3789735784,"t":1716364800}
+{"o":318.4779008719,"h":319.090351201,"l":316.0055940639,"c":318.7443785845,"v":297554.2197361643,"t":1716368400}
+{"o":318.7443785845,"h":319.5906104469,"l":317.6652164919,"c":319.4696803839,"v":336097.0720986923,"t":1716372000}
+{"o":319.4696803839,"h":319.8563886718,"l":314.4266327579,"c":314.4266327579,"v":356560.1520797267,"t":1716375600}
+{"o":314.4266327579,"h":317.2346438596,"l":310.9213997034,"c":312.2548230464,"v":529777.0189227889,"t":1716379200}
+{"o":312.2548230464,"h":317.1752376769,"l":312.2548230464,"c":317.1752376769,"v":484280.9675976069,"t":1716382800}
+{"o":317.1752376769,"h":322.0845199965,"l":315.2812263056,"c":320.7671771285,"v":656292.65919248,"t":1716386400}
+{"o":320.7671771285,"h":322.2927348116,"l":317.1171174708,"c":319.8370618291,"v":700095.6157977789,"t":1716390000}
+{"o":319.8370618291,"h":323.4970008231,"l":317.7198612031,"c":319.3232755265,"v":681042.1990263803,"t":1716393600}
+{"o":319.3232755265,"h":321.5756939714,"l":316.7622877701,"c":317.3191341615,"v":600077.7599164568,"t":1716397200}
+{"o":317.3191341615,"h":318.047648322,"l":313.0804511696,"c":315.892124294,"v":526584.6669711387,"t":1716400800}
+{"o":315.892124294,"h":316.1899474684,"l":313.6257781142,"c":314.3305573148,"v":468587.0939943814,"t":1716404400}
+{"o":314.3305573148,"h":317.4628883027,"l":312.5732872728,"c":313.5768851429,"v":473909.059966632,"t":1716408000}
+{"o":313.5768851429,"h":319.1347919806,"l":312.0547580864,"c":318.2894590812,"v":479359.1128172513,"t":1716411600}
+{"o":318.2894590812,"h":318.7851472897,"l":313.4476466394,"c":313.7118158528,"v":414863.9032044084,"t":1716415200}
+{"o":313.7118158528,"h":313.7118158528,"l":310.5810762899,"c":312.5582112658,"v":358781.1638799353,"t":1716418800}
+{"o":312.5582112658,"h":315.1654260918,"l":312.4161997687,"c":313.0031528221,"v":350604.672984353,"t":1716422400}
+{"o":313.0031528221,"h":314.7598644562,"l":310.2031437293,"c":313.666360587,"v":386982.4970174234,"t":1716426000}
+{"o":313.666360587,"h":315.6755797898,"l":313.097495963,"c":315.6755797898,"v":340656.4782539421,"t":1716429600}
+{"o":315.6755797898,"h":316.6487163265,"l":314.0072508019,"c":315.5534655949,"v":392761.0961551233,"t":1716433200}
+{"o":315.5534655949,"h":315.856391123,"l":312.7087467243,"c":313.5491208054,"v":323755.6262204893,"t":1716436800}
+{"o":313.5491208054,"h":314.1508511315,"l":312.8963524643,"c":313.4628787062,"v":307601.9398809675,"t":1716440400}
+{"o":313.4628787062,"h":314.3218208658,"l":311.3389381079,"c":314.0746059863,"v":303713.5595483453,"t":1716444000}
+{"o":314.0746059863,"h":314.3932118018,"l":312.0367924366,"c":313.1469168436,"v":317063.5648286647,"t":1716447600}
+{"o":313.1469168436,"h":314.0252075102,"l":312.2757793362,"c":313.9677694738,"v":296908.2504812145,"t":1716451200}
+{"o":313.9677694738,"h":314.2960870078,"l":311.0740157007,"c":311.6049445755,"v":324259.8891505212,"t":1716454800}
+{"o":311.6049445755,"h":312.2465430789,"l":306.4484669371,"c":307.0424426429,"v":396228.6987832622,"t":1716458400}
+{"o":307.0424426429,"h":310.6869828175,"l":306.7362444576,"c":310.436002034,"v":419208.8825975849,"t":1716462000}
+{"o":310.436002034,"h":312.9640535243,"l":303.2304440229,"c":305.2549200407,"v":595915.9867038344,"t":1716465600}
+{"o":305.2549200407,"h":306.7859894282,"l":298.6265190871,"c":302.4243603622,"v":688074.4522152361,"t":1716469200}
+{"o":302.4243603622,"h":304.6804655521,"l":300.7024999871,"c":300.8966854465,"v":486192.7078881633,"t":1716472800}
+{"o":300.8966854465,"h":306.0565856843,"l":300.7019242366,"c":304.9059188061,"v":450197.2602326812,"t":1716476400}
+{"o":304.9059188061,"h":306.2438718206,"l":303.9093832812,"c":306.1421110455,"v":393992.8075519465,"t":1716480000}
+{"o":306.1421110455,"h":309.5201069294,"l":304.0061668246,"c":304.0061668246,"v":413487.9188794078,"t":1716483600}
+{"o":304.0061668246,"h":304.9202119085,"l":300.8920624958,"c":303.4473750187,"v":557431.0014899084,"t":1716487200}
+{"o":303.4473750187,"h":304.4535963285,"l":301.1755412937,"c":301.559015999,"v":411475.9831185204,"t":1716490800}
+{"o":301.559015999,"h":304.7755756417,"l":293.5713731803,"c":304.1569492861,"v":782140.7074976986,"t":1716494400}
+{"o":304.1569492861,"h":321.4085372887,"l":303.195375068,"c":315.9284737379,"v":1118124.2736751228,"t":1716498000}
+{"o":315.9284737379,"h":316.9984858018,"l":310.6276354211,"c":311.2316594867,"v":478361.5354804356,"t":1716501600}
+{"o":311.2316594867,"h":312.4094795261,"l":309.000807919,"c":311.3062977284,"v":404846.300976364,"t":1716505200}
+{"o":311.3062977284,"h":311.3062977284,"l":307.7059775467,"c":308.0648578012,"v":388196.3290979881,"t":1716508800}
+{"o":308.0648578012,"h":308.0648578012,"l":305.5372369399,"c":305.6139570849,"v":298368.9633445304,"t":1716512400}
+{"o":305.6139570849,"h":307.2765520204,"l":303.2086484941,"c":305.4337120111,"v":345367.5066163332,"t":1716516000}
+{"o":305.4337120111,"h":306.0591366977,"l":303.0711729803,"c":303.9092528723,"v":375569.0268410437,"t":1716519600}
+{"o":303.9092528723,"h":303.9092528723,"l":298.5407360897,"c":298.7700135423,"v":301050.0924212675,"t":1716523200}
+{"o":298.7700135423,"h":298.7757925787,"l":293.6655179999,"c":295.7122228363,"v":405096.7630535034,"t":1716526800}
+{"o":295.7122228363,"h":297.0449130668,"l":292.6207297565,"c":294.0250984265,"v":458335.8839233631,"t":1716530400}
+{"o":294.0250984265,"h":295.3790728702,"l":291.8857494452,"c":293.4776740628,"v":382622.5136673945,"t":1716534000}
+{"o":293.4776740628,"h":293.8569923112,"l":287.2387371588,"c":292.1465709449,"v":440885.3547653617,"t":1716537600}
+{"o":292.1465709449,"h":293.3229085265,"l":290.44625893,"c":293.0259209648,"v":352661.9006076584,"t":1716541200}
+{"o":293.0259209648,"h":293.4140984553,"l":291.2756343781,"c":292.1784849202,"v":332336.1516392031,"t":1716544800}
+{"o":292.1784849202,"h":294.2144692301,"l":291.7375611178,"c":293.6963207436,"v":325116.3713873636,"t":1716548400}
+{"o":293.6963207436,"h":296.2347077074,"l":293.3575788306,"c":294.5410128281,"v":350758.085651524,"t":1716552000}
+{"o":294.5410128281,"h":295.6238654977,"l":291.9996997446,"c":292.3982203934,"v":510826.8409185617,"t":1716555600}
+{"o":292.3982203934,"h":297.4977243992,"l":291.7182780803,"c":295.8320760965,"v":545041.9043266146,"t":1716559200}
+{"o":295.8320760965,"h":298.6627618653,"l":294.5398815293,"c":295.5398544174,"v":630276.8197984954,"t":1716562800}
+{"o":295.5398544174,"h":295.6567213158,"l":291.1084319954,"c":292.8284166246,"v":434906.5884190891,"t":1716566400}
+{"o":292.8284166246,"h":297.8691450087,"l":292.0483986683,"c":297.8691450087,"v":424539.6670905934,"t":1716570000}
+{"o":297.8691450087,"h":300.9310214692,"l":297.2193676665,"c":298.0638141103,"v":436229.8087433896,"t":1716573600}
+{"o":298.0638141103,"h":298.6556278056,"l":296.3058095549,"c":297.4025397234,"v":391158.9398545232,"t":1716577200}
+{"o":297.4025397234,"h":298.1937285494,"l":296.1049405414,"c":296.8878087024,"v":370729.8575406834,"t":1716580800}
+{"o":296.8878087024,"h":297.8722519173,"l":294.9031013164,"c":296.0784388987,"v":360078.8295496327,"t":1716584400}
+{"o":296.0784388987,"h":296.7080723207,"l":294.6786616191,"c":295.7411890496,"v":300549.6253772685,"t":1716588000}
+{"o":295.7411890496,"h":297.1687250888,"l":295.4012813282,"c":296.4487414011,"v":319308.0346702327,"t":1716591600}
+{"o":296.4487414011,"h":296.4487414011,"l":293.5870365053,"c":293.8854639081,"v":359278.7146812548,"t":1716595200}
+{"o":293.8854639081,"h":297.5316924671,"l":293.3590623014,"c":296.6328904553,"v":439540.033131408,"t":1716598800}
+{"o":296.6328904553,"h":299.9970219482,"l":296.5152076102,"c":298.9563860487,"v":385784.276628872,"t":1716602400}
+{"o":298.9563860487,"h":299.6806000714,"l":297.2094254155,"c":299.6684162694,"v":358255.97151039,"t":1716606000}
+{"o":299.6684162694,"h":300.5166175096,"l":298.6876108914,"c":300.2594450574,"v":358521.9094599205,"t":1716609600}
+{"o":300.2594450574,"h":300.2848759259,"l":298.3386372181,"c":299.5180967542,"v":330555.5123244604,"t":1716613200}
+{"o":299.5180967542,"h":299.553897612,"l":297.5410878207,"c":297.6539115757,"v":303743.2861394083,"t":1716616800}
+{"o":297.6539115757,"h":299.5049345988,"l":297.2096536758,"c":298.8854616333,"v":340453.4871467232,"t":1716620400}
+{"o":298.8854616333,"h":300.3307265542,"l":297.6099683009,"c":298.2743783951,"v":349307.9705240307,"t":1716624000}
+{"o":298.2743783951,"h":300.1931659096,"l":297.5537402816,"c":299.5703775756,"v":362709.9453949195,"t":1716627600}
+{"o":299.5703775756,"h":301.0223538003,"l":298.5574597168,"c":300.4614160361,"v":307781.4518041518,"t":1716631200}
+{"o":300.4614160361,"h":301.2715211066,"l":298.0072427507,"c":298.0498634794,"v":289300.1337118573,"t":1716634800}
+{"o":298.0498634794,"h":298.6390072361,"l":296.3504953731,"c":296.9015595997,"v":309703.1451540214,"t":1716638400}
+{"o":296.9015595997,"h":297.7136217083,"l":294.6403670121,"c":295.2573438292,"v":412776.1119037274,"t":1716642000}
+{"o":295.2573438292,"h":298.0473025691,"l":295.243153555,"c":297.3745125067,"v":314967.4942058125,"t":1716645600}
+{"o":297.3745125067,"h":298.4202417163,"l":296.2792905418,"c":296.7840657284,"v":358115.0200300355,"t":1716649200}
+{"o":296.7840657284,"h":297.0648787796,"l":295.1288155462,"c":295.2690727322,"v":329606.6002426443,"t":1716652800}
+{"o":295.2690727322,"h":296.5737775987,"l":294.5553836526,"c":294.6449984862,"v":333482.1969321315,"t":1716656400}
+{"o":294.6449984862,"h":295.9888501313,"l":294.1740366738,"c":295.9888501313,"v":337596.6427271495,"t":1716660000}
+{"o":295.9888501313,"h":296.4991207428,"l":294.8836470139,"c":295.5131100391,"v":402796.7717860515,"t":1716663600}
+{"o":295.5131100391,"h":296.1324698776,"l":294.3300045885,"c":295.1609781756,"v":334563.861305237,"t":1716667200}
+{"o":295.1609781756,"h":296.0890425306,"l":295.0873677383,"c":295.8943505859,"v":295928.6308404664,"t":1716670800}
+{"o":295.8943505859,"h":296.8427379082,"l":295.2695903306,"c":296.5976359122,"v":289689.1533415564,"t":1716674400}
+{"o":296.5976359122,"h":297.9874804607,"l":296.5780879289,"c":297.4781194584,"v":420423.1518473694,"t":1716678000}
+{"o":297.4781194584,"h":297.4781194584,"l":296.0899938897,"c":296.0899938897,"v":451240.7016293777,"t":1716681600}
+{"o":296.0899938897,"h":297.1703139741,"l":294.3824647967,"c":294.6484758792,"v":464922.8187338266,"t":1716685200}
+{"o":294.6484758792,"h":295.0357621602,"l":291.6049974904,"c":292.9912018222,"v":479387.0922518968,"t":1716688800}
+{"o":292.9912018222,"h":294.1190635694,"l":291.2321574699,"c":293.7978610176,"v":387579.5451102858,"t":1716692400}
+{"o":293.7978610176,"h":293.7978610176,"l":291.6403976405,"c":292.7018060829,"v":316338.0669430862,"t":1716696000}
+{"o":292.7018060829,"h":294.5571667249,"l":291.5079815174,"c":294.5571667249,"v":300620.7290750647,"t":1716699600}
+{"o":294.5571667249,"h":295.0442939534,"l":293.1202497533,"c":293.4304777371,"v":265192.1390714669,"t":1716703200}
+{"o":293.4304777371,"h":294.6610036511,"l":290.9052641492,"c":292.2069101814,"v":337464.8577485479,"t":1716706800}
+{"o":292.2069101814,"h":293.140488918,"l":289.6389947025,"c":290.2972963352,"v":380417.9205843866,"t":1716710400}
+{"o":290.2972963352,"h":290.8746113225,"l":286.6359745379,"c":287.9475607585,"v":384941.4349545882,"t":1716714000}
+{"o":287.9475607585,"h":290.2377096276,"l":287.9452408456,"c":290.2377096276,"v":310313.4195246393,"t":1716717600}
+{"o":290.2377096276,"h":290.75185323,"l":288.658043299,"c":289.6762192271,"v":322647.3001166646,"t":1716721200}
+{"o":289.6762192271,"h":289.8897112409,"l":287.9584649552,"c":289.0338030959,"v":345235.3571972029,"t":1716724800}
+{"o":289.0338030959,"h":291.1741125541,"l":288.498042241,"c":291.1741125541,"v":303517.041142194,"t":1716728400}
+{"o":291.1741125541,"h":292.17804621,"l":289.4493128289,"c":292.051270815,"v":474481.2932680181,"t":1716732000}
+{"o":292.051270815,"h":292.9224973974,"l":287.0152482691,"c":287.8574802536,"v":474285.3195642623,"t":1716735600}
+{"o":287.8574802536,"h":288.8501035715,"l":286.6739787586,"c":288.082405622,"v":428340.066516288,"t":1716739200}
+{"o":288.082405622,"h":288.3154952271,"l":285.8063181449,"c":286.3096181364,"v":390100.1381489409,"t":1716742800}
+{"o":286.3096181364,"h":286.8403433579,"l":284.6423292077,"c":285.8842170095,"v":479113.8661335017,"t":1716746400}
+{"o":285.8842170095,"h":287.5231045437,"l":285.4586672497,"c":287.3976890982,"v":444940.052724136,"t":1716750000}
+{"o":287.3976890982,"h":287.6269566557,"l":286.0607928559,"c":286.4373414437,"v":483375.5763864859,"t":1716753600}
+{"o":286.4373414437,"h":288.5183182121,"l":284.653127166,"c":288.5183182121,"v":646349.8273933697,"t":1716757200}
+{"o":288.5183182121,"h":290.0869687249,"l":288.0548944827,"c":289.1639724179,"v":804977.0958574087,"t":1716760800}
+{"o":289.1639724179,"h":289.4835187765,"l":287.4766469537,"c":288.5634503847,"v":535486.3248076272,"t":1716764400}
+{"o":288.5634503847,"h":293.4987046369,"l":288.5063890204,"c":292.3800436991,"v":462658.4998381141,"t":1716768000}
+{"o":292.3800436991,"h":294.3420988609,"l":291.374437581,"c":292.7756566161,"v":422429.2792348369,"t":1716771600}
+{"o":292.7756566161,"h":293.2332031169,"l":289.7763926252,"c":290.1846338152,"v":482255.1956029687,"t":1716775200}
+{"o":290.1846338152,"h":293.6268986961,"l":289.901807514,"c":292.0999056248,"v":389775.8399532757,"t":1716778800}
+{"o":292.0999056248,"h":293.957993573,"l":292.0728769737,"c":292.7547269659,"v":468116.8527806049,"t":1716782400}
+{"o":292.7547269659,"h":293.6257182935,"l":289.5828376199,"c":290.9649637325,"v":408504.7333576517,"t":1716786000}
+{"o":290.9649637325,"h":292.4700547834,"l":290.7385178927,"c":290.7398114979,"v":379185.4957553837,"t":1716789600}
+{"o":290.7398114979,"h":292.531507209,"l":289.845918551,"c":292.4669423701,"v":363069.2008403222,"t":1716793200}
+{"o":292.4669423701,"h":294.4742870991,"l":291.7637374083,"c":292.3059098355,"v":400262.1756530204,"t":1716796800}
+{"o":292.3059098355,"h":293.3600952301,"l":291.5396075414,"c":292.967509829,"v":379538.3175423137,"t":1716800400}
+{"o":292.967509829,"h":293.9750286007,"l":291.9374212399,"c":293.9507722346,"v":385735.2427008951,"t":1716804000}
+{"o":293.9507722346,"h":296.7663842083,"l":293.4763053552,"c":296.0776327354,"v":404305.5005227072,"t":1716807600}
+{"o":296.0776327354,"h":296.8271807057,"l":294.5148477558,"c":294.6257868051,"v":443174.4916148812,"t":1716811200}
+{"o":294.6257868051,"h":298.6029180639,"l":294.6257868051,"c":297.6265514126,"v":617009.9857116106,"t":1716814800}
+{"o":297.6265514126,"h":298.861894943,"l":296.0504177972,"c":298.6442587462,"v":725979.31196291,"t":1716818400}
+{"o":298.6442587462,"h":302.7543526501,"l":298.2682920252,"c":302.1740706819,"v":642450.7138251553,"t":1716822000}
+{"o":302.1740706819,"h":303.8936118478,"l":301.1875170709,"c":302.6665428303,"v":878847.0567323739,"t":1716825600}
+{"o":302.6665428303,"h":304.1918331351,"l":302.2836007619,"c":302.3723591875,"v":764077.5854058147,"t":1716829200}
+{"o":302.3723591875,"h":303.2761178461,"l":300.5202481607,"c":300.5202481607,"v":552068.9050556952,"t":1716832800}
+{"o":300.5202481607,"h":301.7059590366,"l":294.9106571874,"c":297.6751302397,"v":625247.8931347585,"t":1716836400}
+{"o":297.6751302397,"h":301.4306257618,"l":297.4258644372,"c":301.1914029869,"v":544407.4734440402,"t":1716840000}
+{"o":301.1914029869,"h":302.2458613042,"l":300.2724766962,"c":301.1414342014,"v":405051.2124466087,"t":1716843600}
+{"o":301.1414342014,"h":304.0283679246,"l":300.484560975,"c":302.2411495253,"v":514944.7745227813,"t":1716847200}
+{"o":302.2411495253,"h":302.4809341032,"l":298.5730028714,"c":300.4071754661,"v":443699.471327353,"t":1716850800}
+{"o":300.4071754661,"h":301.8627622032,"l":298.9900931444,"c":299.8683998555,"v":543973.3092351152,"t":1716854400}
+{"o":299.8683998555,"h":303.7820481314,"l":296.5842086995,"c":297.0006176605,"v":581521.5503827685,"t":1716858000}
+{"o":297.0006176605,"h":299.1944350198,"l":294.4941272747,"c":298.2433877311,"v":595654.1276157729,"t":1716861600}
+{"o":298.2433877311,"h":298.8948432841,"l":293.4248666889,"c":295.3561277887,"v":414485.1485403343,"t":1716865200}
+{"o":295.3561277887,"h":295.980529548,"l":291.4480276782,"c":292.4713228208,"v":438146.3950587866,"t":1716868800}
+{"o":292.4713228208,"h":294.7955408557,"l":291.6950181537,"c":294.5914711364,"v":363159.0159614558,"t":1716872400}
+{"o":294.5914711364,"h":295.4543923484,"l":293.1891202606,"c":294.4578006953,"v":325264.7462858079,"t":1716876000}
+{"o":294.4578006953,"h":294.9247953445,"l":292.668108653,"c":293.4005214789,"v":332157.0188325117,"t":1716879600}
+{"o":293.4005214789,"h":296.7745314053,"l":292.933252265,"c":296.0521350815,"v":461849.7012363618,"t":1716883200}
+{"o":296.0521350815,"h":297.1017376721,"l":295.0253296917,"c":296.4178445015,"v":417990.827382557,"t":1716886800}
+{"o":296.4178445015,"h":300.6558792754,"l":296.2286860706,"c":299.4632983032,"v":504771.3019811813,"t":1716890400}
+{"o":299.4632983032,"h":300.4115502284,"l":297.6668134967,"c":300.0474092339,"v":486866.689814307,"t":1716894000}
+{"o":300.0474092339,"h":303.512966153,"l":299.2137002393,"c":302.3955945089,"v":541761.4298237904,"t":1716897600}
+{"o":302.3955945089,"h":305.8338355813,"l":299.1076045715,"c":299.7023017892,"v":787314.5328258504,"t":1716901200}
+{"o":299.7023017892,"h":303.8670059686,"l":295.2639467757,"c":297.8200486663,"v":799108.8207008693,"t":1716904800}
+{"o":297.8200486663,"h":298.6989017581,"l":293.8960621598,"c":297.1511381124,"v":726830.8736425427,"t":1716908400}
+{"o":297.1511381124,"h":297.8597349364,"l":293.3139938878,"c":294.6722194141,"v":614441.9829120445,"t":1716912000}
+{"o":294.6722194141,"h":296.4515729739,"l":294.0291945033,"c":294.857006012,"v":517202.9580254268,"t":1716915600}
+{"o":294.857006012,"h":296.7412912319,"l":293.4637601072,"c":296.1214986167,"v":570069.8187788189,"t":1716919200}
+{"o":296.1214986167,"h":301.7227180302,"l":295.9114352227,"c":301.0772235806,"v":552263.9351882556,"t":1716922800}
+{"o":301.0772235806,"h":301.6297817181,"l":299.1438571357,"c":299.7299056003,"v":480031.9473064487,"t":1716926400}
+{"o":299.7299056003,"h":300.1742302487,"l":298.2259792281,"c":298.3511027031,"v":466444.8621646862,"t":1716930000}
+{"o":298.3511027031,"h":300.0096811532,"l":298.2967717481,"c":298.6514269486,"v":636626.9433093424,"t":1716933600}
+{"o":298.6514269486,"h":299.2669437913,"l":297.4274019487,"c":298.0781597558,"v":494367.679787388,"t":1716937200}
+{"o":298.0781597558,"h":298.8450039139,"l":296.8455276354,"c":297.7148573291,"v":724745.8347194399,"t":1716940800}
+{"o":297.7148573291,"h":298.4559581009,"l":295.890830172,"c":296.9800577926,"v":578953.1381059369,"t":1716944400}
+{"o":296.9800577926,"h":300.0464269209,"l":296.7097739582,"c":299.6272153995,"v":579668.906313007,"t":1716948000}
+{"o":299.6272153995,"h":304.7920017329,"l":299.627142743,"c":304.3862317028,"v":686058.3080379176,"t":1716951600}
+{"o":304.3862317028,"h":305.5864795131,"l":303.3335155975,"c":304.0441913055,"v":570126.7865579466,"t":1716955200}
+{"o":304.0441913055,"h":304.062523114,"l":302.5953025138,"c":303.8158002809,"v":478384.3623732379,"t":1716958800}
+{"o":303.8158002809,"h":307.0976479675,"l":303.4984548628,"c":305.7841956398,"v":477165.1210577654,"t":1716962400}
+{"o":305.7841956398,"h":306.0963935724,"l":301.8034216053,"c":301.8034216053,"v":540876.3881763527,"t":1716966000}
+{"o":301.8034216053,"h":302.1453900917,"l":297.1319842781,"c":298.5993848838,"v":588716.0706654944,"t":1716969600}
+{"o":298.5993848838,"h":299.8125994026,"l":296.1139097656,"c":298.4118117157,"v":465124.5464971043,"t":1716973200}
+{"o":298.4118117157,"h":300.7205180612,"l":297.809951428,"c":300.5645039983,"v":403271.0832375563,"t":1716976800}
+{"o":300.5645039983,"h":300.7691702964,"l":297.2168671792,"c":297.3072140973,"v":378567.7357695451,"t":1716980400}
+{"o":297.3072140973,"h":298.9556617025,"l":295.3719355422,"c":298.2478441417,"v":504363.8146249764,"t":1716984000}
+{"o":298.2478441417,"h":300.1613053805,"l":296.5750237725,"c":298.1148014957,"v":656077.7165502956,"t":1716987600}
+{"o":298.1148014957,"h":299.6812463934,"l":293.8327384145,"c":299.2037080103,"v":683867.51810726,"t":1716991200}
+{"o":299.2037080103,"h":300.0747359623,"l":297.3203966634,"c":297.9085068425,"v":542816.3179197045,"t":1716994800}
+{"o":297.9085068425,"h":303.4471129722,"l":296.1433885396,"c":302.9571066097,"v":717032.637340873,"t":1716998400}
+{"o":302.9571066097,"h":303.0909594106,"l":298.7384455581,"c":300.7981634299,"v":661280.8442138484,"t":1717002000}
+{"o":300.7981634299,"h":302.1543428521,"l":297.7723235887,"c":299.4582006712,"v":585897.136549382,"t":1717005600}
+{"o":299.4582006712,"h":302.8727459481,"l":299.0512710903,"c":299.2049410051,"v":474921.676583337,"t":1717009200}
+{"o":299.2049410051,"h":299.7947879432,"l":297.9174013252,"c":298.5693428648,"v":464708.9788414778,"t":1717012800}
+{"o":298.5693428648,"h":300.0140777964,"l":296.5950415406,"c":299.2451413988,"v":579621.7069885532,"t":1717016400}
+{"o":299.2451413988,"h":300.1218878115,"l":297.9761835892,"c":299.7294732892,"v":460477.3651413263,"t":1717020000}
+{"o":299.7294732892,"h":299.8589795439,"l":296.8592616717,"c":297.2353158348,"v":459946.7324209263,"t":1717023600}
+{"o":297.2353158348,"h":299.1292357534,"l":296.63584406,"c":297.0236277063,"v":642228.2921264534,"t":1717027200}
+{"o":297.0236277063,"h":297.9392281873,"l":296.381206508,"c":297.4843992436,"v":567268.8679397671,"t":1717030800}
+{"o":297.4843992436,"h":301.9284405002,"l":297.3440062858,"c":300.2245030735,"v":416028.1633942823,"t":1717034400}
+{"o":300.2245030735,"h":300.8370479213,"l":299.154875505,"c":300.2132530493,"v":339013.6842303451,"t":1717038000}
+{"o":300.2132530493,"h":301.849167995,"l":299.2394057862,"c":300.4223282769,"v":347220.1065239969,"t":1717041600}
+{"o":300.4223282769,"h":300.4361959063,"l":297.2881691669,"c":298.0484427751,"v":374382.6241597364,"t":1717045200}
+{"o":298.0484427751,"h":298.0506631849,"l":293.3656166582,"c":293.5014029663,"v":548315.2014698004,"t":1717048800}
+{"o":293.5014029663,"h":294.393526071,"l":290.3589131005,"c":291.558741505,"v":552030.1273639337,"t":1717052400}
+{"o":291.558741505,"h":292.7130595786,"l":288.9039740904,"c":292.4613479721,"v":476385.3988829487,"t":1717056000}
+{"o":292.4613479721,"h":293.0659370783,"l":290.9496190479,"c":293.0505462165,"v":350535.6505337653,"t":1717059600}
+{"o":293.0505462165,"h":295.357217424,"l":291.6462651158,"c":294.6014659828,"v":397870.8443032852,"t":1717063200}
+{"o":294.6014659828,"h":295.5867561682,"l":293.6078372586,"c":293.6843670087,"v":373766.4402412153,"t":1717066800}
+{"o":293.6843670087,"h":296.4964750698,"l":293.4499327487,"c":296.1167648639,"v":402419.8087822672,"t":1717070400}
+{"o":296.1167648639,"h":298.2540468669,"l":295.2414689091,"c":297.1906572985,"v":506581.4239534184,"t":1717074000}
+{"o":297.1906572985,"h":299.8794613029,"l":297.017017111,"c":297.017017111,"v":499571.655607031,"t":1717077600}
+{"o":297.017017111,"h":298.6420093364,"l":295.8895457406,"c":297.7549387825,"v":487096.1472631437,"t":1717081200}
+{"o":297.7549387825,"h":300.3682997403,"l":297.2939425391,"c":300.1058337139,"v":539754.3171135589,"t":1717084800}
+{"o":300.1058337139,"h":304.9899357254,"l":299.3889677633,"c":303.1031759991,"v":536636.1681515732,"t":1717088400}
+{"o":303.1031759991,"h":303.7825115178,"l":301.0400264411,"c":301.9902861556,"v":472059.3728005576,"t":1717092000}
+{"o":301.9902861556,"h":302.0330678135,"l":296.9261489482,"c":297.827788145,"v":463154.999444203,"t":1717095600}
+{"o":297.827788145,"h":297.827788145,"l":293.909416858,"c":295.8172124899,"v":551543.5011942424,"t":1717099200}
+{"o":295.8172124899,"h":296.0467364717,"l":293.0735815702,"c":294.9518614402,"v":688725.6760591296,"t":1717102800}
+{"o":294.9518614402,"h":295.5582359008,"l":294.1423454396,"c":295.5582359008,"v":513619.4215890687,"t":1717106400}
+{"o":295.5582359008,"h":296.3803914831,"l":294.9296562008,"c":295.061266949,"v":444941.3674398527,"t":1717110000}
+{"o":295.061266949,"h":295.2715297906,"l":292.7434474381,"c":294.4015515422,"v":433285.0906440957,"t":1717113600}
+{"o":294.4015515422,"h":296.0960218286,"l":293.7740463779,"c":293.8313793979,"v":354981.4369034944,"t":1717117200}
+{"o":293.8313793979,"h":296.126954043,"l":293.8296703153,"c":295.2985408894,"v":333599.0021749467,"t":1717120800}
+{"o":295.2985408894,"h":296.0986197269,"l":294.9226314819,"c":295.7439587314,"v":299637.7372481023,"t":1717124400}
+{"o":295.7439587314,"h":296.4358403838,"l":295.0900104692,"c":295.404747352,"v":319798.718380475,"t":1717128000}
+{"o":295.404747352,"h":295.4081886911,"l":291.6872147484,"c":293.3505150844,"v":377761.0561334004,"t":1717131600}
+{"o":293.3505150844,"h":294.7209596264,"l":292.7791279301,"c":293.372861727,"v":283531.8795868108,"t":1717135200}
+{"o":293.372861727,"h":294.747635962,"l":293.281655253,"c":294.485816271,"v":258240.3128705029,"t":1717138800}
+{"o":294.485816271,"h":295.8083836145,"l":294.363114177,"c":295.3038477686,"v":268927.4861207698,"t":1717142400}
+{"o":295.3038477686,"h":295.5352128938,"l":293.6277328161,"c":294.9786670122,"v":443222.7171733516,"t":1717146000}
+{"o":294.9786670122,"h":296.6945384763,"l":294.6282430395,"c":296.4755684785,"v":319674.3991582179,"t":1717149600}
+{"o":296.4755684785,"h":298.9089859915,"l":296.1993727375,"c":298.4639897291,"v":320850.1142117006,"t":1717153200}
+{"o":298.4639897291,"h":302.3505800194,"l":298.0206770877,"c":299.9917567402,"v":517505.0524229971,"t":1717156800}
+{"o":299.9917567402,"h":301.6287034299,"l":296.0332889677,"c":296.2678779878,"v":487930.1706213247,"t":1717160400}
+{"o":296.2678779878,"h":296.2678779878,"l":293.166581891,"c":294.7284858246,"v":634313.0549206227,"t":1717164000}
+{"o":294.7284858246,"h":295.2065959393,"l":291.392317764,"c":291.4145330664,"v":483517.6975166055,"t":1717167600}
+{"o":291.4145330664,"h":293.3395615686,"l":289.9641389005,"c":293.1064203183,"v":588336.1059926741,"t":1717171200}
+{"o":293.1064203183,"h":293.8980997319,"l":292.4881743579,"c":293.6871091806,"v":392348.394815911,"t":1717174800}
+{"o":293.6871091806,"h":294.0296308132,"l":292.3092445844,"c":293.4045273933,"v":341433.6502177633,"t":1717178400}
+{"o":293.4045273933,"h":295.1542616654,"l":292.9820461056,"c":294.251589163,"v":399747.0478593303,"t":1717182000}
+{"o":294.251589163,"h":294.9935442566,"l":293.5517067556,"c":294.6500656388,"v":416800.7516183474,"t":1717185600}
+{"o":294.6500656388,"h":295.3149965233,"l":294.2552272914,"c":294.3751200693,"v":402638.0078147276,"t":1717189200}
+{"o":294.3751200693,"h":294.8421870647,"l":293.7937120225,"c":293.9932178324,"v":317007.1512909143,"t":1717192800}
+{"o":293.9932178324,"h":294.0821409287,"l":291.9845983847,"c":292.8595295969,"v":388296.2799840823,"t":1717196400}
+{"o":292.8595295969,"h":295.5102363601,"l":292.8595295969,"c":295.1146984248,"v":379700.9160300826,"t":1717200000}
+{"o":295.1146984248,"h":295.5496445869,"l":294.1156306919,"c":294.9995001965,"v":341883.5457760004,"t":1717203600}
+{"o":294.9995001965,"h":296.4104587221,"l":294.8594929032,"c":296.4104587221,"v":316333.9339301481,"t":1717207200}
+{"o":296.4104587221,"h":296.7884696895,"l":295.4126090571,"c":295.6580416302,"v":299235.5768574549,"t":1717210800}
+{"o":295.6580416302,"h":296.190356177,"l":294.8818022383,"c":296.007227141,"v":311489.5283976072,"t":1717214400}
+{"o":296.007227141,"h":296.0831853664,"l":295.0022002468,"c":295.5736614661,"v":313092.5579566528,"t":1717218000}
+{"o":295.5736614661,"h":295.7677423882,"l":295.136793545,"c":295.6311606974,"v":292523.5580578779,"t":1717221600}
+{"o":295.6311606974,"h":295.7907786981,"l":294.509607509,"c":295.0215535528,"v":299595.681308733,"t":1717225200}
+{"o":295.0215535528,"h":296.1629066067,"l":294.9301868009,"c":295.7939376674,"v":300160.9789945339,"t":1717228800}
+{"o":295.7939376674,"h":296.0496976657,"l":295.2103181478,"c":295.3078709566,"v":273210.8442297212,"t":1717232400}
+{"o":295.3078709566,"h":295.7640577457,"l":294.7834762135,"c":294.7887889646,"v":244550.634710077,"t":1717236000}
+{"o":294.7887889646,"h":295.3177632619,"l":294.5738854803,"c":295.3034230674,"v":268823.7911723626,"t":1717239600}
+{"o":295.3034230674,"h":296.0133624937,"l":295.0112045448,"c":295.0963168131,"v":245933.9192164887,"t":1717243200}
+{"o":295.0963168131,"h":296.0083282764,"l":295.0504476731,"c":295.6702613769,"v":324093.2965878564,"t":1717246800}
+{"o":295.6702613769,"h":296.5730222768,"l":295.3939868932,"c":296.2273603376,"v":519405.0005172889,"t":1717250400}
+{"o":296.2273603376,"h":297.0749044919,"l":295.9254492638,"c":295.9254492638,"v":405388.5566629814,"t":1717254000}
+{"o":295.9254492638,"h":296.275772645,"l":295.2337067433,"c":295.671902779,"v":374247.0382224679,"t":1717257600}
+{"o":295.671902779,"h":296.211228899,"l":295.2076378728,"c":296.1676365552,"v":391403.6952867469,"t":1717261200}
+{"o":296.1676365552,"h":296.3256072121,"l":295.5014322916,"c":296.0103802493,"v":389064.405875512,"t":1717264800}
+{"o":296.0103802493,"h":296.4563001406,"l":295.6070236599,"c":296.1468109849,"v":469799.3521991915,"t":1717268400}
+{"o":296.1468109849,"h":296.7430555308,"l":295.6376236069,"c":295.9885987883,"v":426843.9863103579,"t":1717272000}
+{"o":295.9885987883,"h":296.0621200226,"l":295.0744749086,"c":295.3525983938,"v":441371.3228989667,"t":1717275600}
+{"o":295.3525983938,"h":295.8042276995,"l":294.7366733465,"c":294.939691267,"v":401930.8881886487,"t":1717279200}
+{"o":294.939691267,"h":295.2552207952,"l":293.0133897949,"c":293.8651259884,"v":416759.4533875772,"t":1717282800}
+{"o":293.8651259884,"h":295.1810828041,"l":293.5048588906,"c":294.944874741,"v":333194.0541607232,"t":1717286400}
+{"o":294.944874741,"h":295.610219103,"l":294.3004488522,"c":294.3888668387,"v":426618.5365620387,"t":1717290000}
+{"o":294.3888668387,"h":294.9632380127,"l":292.703465493,"c":293.2791042854,"v":467145.9670046358,"t":1717293600}
+{"o":293.2791042854,"h":294.1347272665,"l":293.0375492543,"c":293.9408866606,"v":399208.4091696605,"t":1717297200}
+{"o":293.9408866606,"h":294.1337003685,"l":293.198323629,"c":293.4378175166,"v":344714.2184453392,"t":1717300800}
+{"o":293.4378175166,"h":294.075336606,"l":293.4378175166,"c":293.7181313406,"v":283611.6201311241,"t":1717304400}
+{"o":293.7181313406,"h":294.6591502722,"l":293.6754606901,"c":294.0522479172,"v":291298.6492993078,"t":1717308000}
+{"o":294.0522479172,"h":294.2237610008,"l":291.756788406,"c":291.9083918433,"v":323597.5054657824,"t":1717311600}
+{"o":291.9083918433,"h":292.8391085342,"l":291.7112960629,"c":292.2729647332,"v":249761.2970018518,"t":1717315200}
+{"o":292.2729647332,"h":292.595257099,"l":290.4077831629,"c":291.1580941241,"v":315851.52344294,"t":1717318800}
+{"o":291.1580941241,"h":291.3847342903,"l":289.9824987246,"c":291.1874170033,"v":258167.129785316,"t":1717322400}
+{"o":291.1874170033,"h":294.0333247699,"l":290.4098276052,"c":293.8144133855,"v":307612.9173192701,"t":1717326000}
+{"o":293.8144133855,"h":294.1765177765,"l":291.7586323177,"c":291.9207702319,"v":307156.9753788867,"t":1717329600}
+{"o":291.9207702319,"h":293.5259485136,"l":291.2031038722,"c":293.0427220416,"v":300100.8353424394,"t":1717333200}
+{"o":293.0427220416,"h":293.5628628692,"l":291.5012744512,"c":292.9889472323,"v":434316.9496748771,"t":1717336800}
+{"o":292.9889472323,"h":293.0263727742,"l":291.587707049,"c":292.2240359882,"v":505215.0257516516,"t":1717340400}
+{"o":292.2240359882,"h":292.4819946144,"l":290.1532479451,"c":290.9739586508,"v":452344.6610434594,"t":1717344000}
+{"o":290.9739586508,"h":290.9877133395,"l":287.0259430155,"c":287.0259430155,"v":470888.4794855536,"t":1717347600}
+{"o":287.0259430155,"h":288.9775493654,"l":285.3443338933,"c":288.4693873259,"v":541097.5184860176,"t":1717351200}
+{"o":288.4693873259,"h":288.9865236543,"l":286.9216979603,"c":288.6950253363,"v":425511.2331402377,"t":1717354800}
+{"o":288.6950253363,"h":288.8180421988,"l":285.9726596189,"c":288.7020600995,"v":427249.8397509778,"t":1717358400}
+{"o":288.7020600995,"h":289.0198171756,"l":287.7175892088,"c":287.7175892088,"v":599897.2490057164,"t":1717362000}
+{"o":287.7175892088,"h":289.3451519324,"l":287.4874234522,"c":288.9236826823,"v":410476.374473982,"t":1717365600}
+{"o":288.9236826823,"h":289.5733139413,"l":288.6200501834,"c":288.6200501834,"v":348847.4902370573,"t":1717369200}
+{"o":288.6200501834,"h":289.242026918,"l":286.0625412031,"c":287.4415168615,"v":767653.3715931363,"t":1717372800}
+{"o":287.4415168615,"h":291.7205533125,"l":287.3525195059,"c":291.1558768401,"v":690241.7082569071,"t":1717376400}
+{"o":291.1558768401,"h":292.2383027735,"l":289.9295203166,"c":290.3057087078,"v":442529.0861215239,"t":1717380000}
+{"o":290.3057087078,"h":290.5231587459,"l":288.5642579673,"c":289.6362354516,"v":415105.627191045,"t":1717383600}
+{"o":289.6362354516,"h":290.4347126121,"l":287.9516270628,"c":289.7419720853,"v":456775.9731995396,"t":1717387200}
+{"o":289.7419720853,"h":292.2756525514,"l":289.7287019441,"c":291.3058019096,"v":437125.5161000013,"t":1717390800}
+{"o":291.3058019096,"h":293.2674709239,"l":290.746223675,"c":292.7279607831,"v":429066.9935292059,"t":1717394400}
+{"o":292.7279607831,"h":293.3551409712,"l":291.3262489619,"c":292.5856607728,"v":393245.1740097224,"t":1717398000}
+{"o":292.5856607728,"h":295.3883333682,"l":292.3371843654,"c":293.3419557416,"v":431340.5256820207,"t":1717401600}
+{"o":293.3419557416,"h":293.5244026791,"l":291.6113510654,"c":292.3028345357,"v":340037.3250447389,"t":1717405200}
+{"o":292.3028345357,"h":293.4968786238,"l":291.531905664,"c":291.7772144844,"v":373070.1952257201,"t":1717408800}
+{"o":291.7772144844,"h":292.8104341439,"l":291.2084797493,"c":291.6097604607,"v":371553.3883444267,"t":1717412400}
+{"o":291.6097604607,"h":294.9961674286,"l":291.6097604607,"c":294.9148927466,"v":436518.6259663201,"t":1717416000}
+{"o":294.9148927466,"h":296.0339733062,"l":294.0741068686,"c":294.2603741225,"v":571068.6343963665,"t":1717419600}
+{"o":294.2603741225,"h":294.9498071034,"l":288.5834025067,"c":289.2129023688,"v":690643.6352480756,"t":1717423200}
+{"o":289.2129023688,"h":292.4261145742,"l":289.0506401628,"c":291.6041976299,"v":637487.5190998313,"t":1717426800}
+{"o":291.6041976299,"h":291.8465442242,"l":289.5415431804,"c":290.636829074,"v":492997.0549781322,"t":1717430400}
+{"o":290.636829074,"h":293.5695811039,"l":289.7464333465,"c":292.4721489112,"v":514183.4278307747,"t":1717434000}
+{"o":292.4721489112,"h":294.0606675217,"l":291.9390160983,"c":294.0197015524,"v":447822.0723426009,"t":1717437600}
+{"o":294.0197015524,"h":295.4470142356,"l":293.3778335632,"c":295.4470142356,"v":517487.6531235682,"t":1717441200}
+{"o":231.7718317911,"h":234.5172031587,"l":227.2646998376,"c":231.7718317911,"v":576831.4452435754,"t":1710244800}
+{"o":231.7718317911,"h":232.635854088,"l":228.7054920913,"c":230.1979888057,"v":585215.9898516474,"t":1710248400}
+{"o":230.1979888057,"h":232.7074778521,"l":226.629115345,"c":228.3154636501,"v":711903.8501160954,"t":1710252000}
+{"o":228.3154636501,"h":232.5816346623,"l":225.6712086106,"c":230.1508658749,"v":808291.7255525037,"t":1710255600}
+{"o":230.1508658749,"h":231.1340686006,"l":223.0954300141,"c":224.036319313,"v":894796.4497715706,"t":1710259200}
+{"o":224.036319313,"h":230.3570425682,"l":166.4312467815,"c":225.7298892365,"v":1311738.036547024,"t":1710262800}
+{"o":225.7298892365,"h":230.6119009868,"l":225.118593914,"c":228.8280558067,"v":587396.0187453832,"t":1710266400}
+{"o":228.8280558067,"h":229.9573561471,"l":219.706374634,"c":229.7355142901,"v":463689.6904060871,"t":1710270000}
+{"o":229.7355142901,"h":229.7801299659,"l":226.2599086651,"c":227.2605272755,"v":667559.618862602,"t":1710273600}
+{"o":227.2605272755,"h":227.674043924,"l":225.2547443956,"c":225.9294737322,"v":480155.9150995055,"t":1710277200}
+{"o":225.9294737322,"h":227.7508883063,"l":225.1752556262,"c":227.2535925712,"v":433795.7917132039,"t":1710280800}
+{"o":227.2535925712,"h":231.6391735829,"l":226.5139457305,"c":231.397275108,"v":437282.6539389849,"t":1710284400}
+{"o":231.397275108,"h":232.2415418622,"l":228.9241650764,"c":229.1355297612,"v":490010.8515577398,"t":1710288000}
+{"o":229.1355297612,"h":231.2867514803,"l":226.5951037345,"c":230.3241514562,"v":552198.3318538432,"t":1710291600}
+{"o":230.3241514562,"h":230.6808551757,"l":228.7577791644,"c":229.5919511779,"v":357506.2448080452,"t":1710295200}
+{"o":229.5919511779,"h":230.0174840424,"l":227.8896844301,"c":228.7490430513,"v":356321.7499047002,"t":1710298800}
+{"o":228.7490430513,"h":230.2803173538,"l":227.8607580187,"c":229.7712806907,"v":338411.2143263583,"t":1710302400}
+{"o":229.7712806907,"h":234.4694648146,"l":228.8517771273,"c":232.3822887502,"v":575339.2269290753,"t":1710306000}
+{"o":232.3822887502,"h":234.287378373,"l":232.012450398,"c":233.6258790004,"v":268233.2712793064,"t":1710309600}
+{"o":233.6258790004,"h":234.3030563273,"l":230.3511226916,"c":231.0594100103,"v":343992.9368358728,"t":1710313200}
+{"o":231.0594100103,"h":234.6410513514,"l":230.628596295,"c":233.4752155281,"v":370096.3206471722,"t":1710316800}
+{"o":233.4752155281,"h":234.56436092,"l":232.1796614097,"c":233.0190256131,"v":295902.7739445415,"t":1710320400}
+{"o":233.0190256131,"h":234.0628210218,"l":231.5957509617,"c":233.9496384947,"v":324416.8039224151,"t":1710324000}
+{"o":233.9496384947,"h":237.0428569246,"l":232.9376562822,"c":235.6503979682,"v":346400.3957249392,"t":1710327600}
+{"o":235.6503979682,"h":240.4129686712,"l":233.1188826953,"c":234.2269598441,"v":444178.9061251834,"t":1710331200}
+{"o":234.2269598441,"h":235.6432790187,"l":229.9119038486,"c":231.7886939529,"v":520815.1772395439,"t":1710334800}
+{"o":231.7886939529,"h":237.9266589133,"l":231.1399120712,"c":237.6025241395,"v":567139.1723865643,"t":1710338400}
+{"o":237.6025241395,"h":245.0758081502,"l":236.0385712494,"c":241.6107480336,"v":795906.7907654608,"t":1710342000}
+{"o":241.6107480336,"h":243.846566135,"l":236.2045679132,"c":243.612573977,"v":745094.4603243,"t":1710345600}
+{"o":243.612573977,"h":245.9468903608,"l":242.4256776027,"c":245.156372635,"v":679688.7543085123,"t":1710349200}
+{"o":245.156372635,"h":249.4426669005,"l":244.2183381211,"c":248.3243431768,"v":636650.7291766945,"t":1710352800}
+{"o":248.3243431768,"h":249.3467874046,"l":245.7204211807,"c":248.0833288623,"v":523182.3048665748,"t":1710356400}
+{"o":248.0833288623,"h":249.6772848824,"l":239.9162161179,"c":246.0853457552,"v":515883.0131310647,"t":1710360000}
+{"o":246.0853457552,"h":259.6600837261,"l":245.5393636072,"c":254.4837545558,"v":687667.6542300456,"t":1710363600}
+{"o":254.4837545558,"h":255.2092773732,"l":245.7287092502,"c":251.657179934,"v":690764.6221530021,"t":1710367200}
+{"o":251.657179934,"h":254.8448326255,"l":250.7028751599,"c":252.2898334526,"v":511260.9756710138,"t":1710370800}
+{"o":252.2898334526,"h":260.8107031739,"l":250.9714965837,"c":258.3711374796,"v":658453.1287319491,"t":1710374400}
+{"o":258.3711374796,"h":260.040127075,"l":252.5600201974,"c":256.311309024,"v":653943.7588887117,"t":1710378000}
+{"o":256.311309024,"h":259.3253913537,"l":237.2553064804,"c":255.2739275641,"v":629596.5419333003,"t":1710381600}
+{"o":255.2739275641,"h":259.3922770987,"l":253.6976164942,"c":258.0703647698,"v":605251.711557645,"t":1710385200}
+{"o":258.0703647698,"h":258.0703647698,"l":255.3703677468,"c":256.3528402747,"v":484141.3927305382,"t":1710388800}
+{"o":256.3528402747,"h":259.7604125718,"l":254.4771444353,"c":256.7598803794,"v":513217.9880899508,"t":1710392400}
+{"o":256.7598803794,"h":262.3426427649,"l":256.0790627037,"c":260.3751418232,"v":527958.7071710653,"t":1710396000}
+{"o":260.3751418232,"h":261.7243650588,"l":256.709372782,"c":259.2635728454,"v":509588.1959115748,"t":1710399600}
+{"o":259.2635728454,"h":260.8753353309,"l":258.7870774307,"c":260.610708888,"v":518407.2566206808,"t":1710403200}
+{"o":260.610708888,"h":269.4006923012,"l":260.093568564,"c":265.3023079323,"v":677946.8436213429,"t":1710406800}
+{"o":265.3023079323,"h":268.4878427716,"l":254.3815576993,"c":266.5831815274,"v":740483.6547850412,"t":1710410400}
+{"o":266.5831815274,"h":267.2021543519,"l":259.4059635747,"c":266.5567761325,"v":670932.0269080495,"t":1710414000}
+{"o":266.5567761325,"h":267.6618189346,"l":260.8785693322,"c":265.0791210832,"v":623651.3904310714,"t":1710417600}
+{"o":265.0791210832,"h":265.8275271865,"l":246.7646360537,"c":255.966373861,"v":923608.6340091126,"t":1710421200}
+{"o":255.966373861,"h":263.3783288304,"l":254.9341455003,"c":259.4594903745,"v":942148.8872367739,"t":1710424800}
+{"o":259.4594903745,"h":264.6555575285,"l":253.7699200644,"c":257.6040261453,"v":1115801.2472163432,"t":1710428400}
+{"o":257.6040261453,"h":265.5686780357,"l":252.2521333798,"c":260.8125210479,"v":1086616.4173447411,"t":1710432000}
+{"o":260.8125210479,"h":263.7160623819,"l":257.7247929166,"c":258.0571527787,"v":796983.8786758976,"t":1710435600}
+{"o":258.0571527787,"h":258.6565504721,"l":249.367830904,"c":253.7853142354,"v":836894.8168180292,"t":1710439200}
+{"o":253.7853142354,"h":257.664974685,"l":245.1453006476,"c":249.6145212948,"v":1159190.3490875922,"t":1710442800}
+{"o":249.6145212948,"h":260.174880971,"l":249.3046746869,"c":258.8703909992,"v":731077.5022154675,"t":1710446400}
+{"o":258.8703909992,"h":261.5560012384,"l":257.5640782589,"c":259.9359422478,"v":572212.2952224625,"t":1710450000}
+{"o":259.9359422478,"h":267.3416087398,"l":259.9279744361,"c":265.5585619371,"v":722860.4354238115,"t":1710453600}
+{"o":265.5585619371,"h":274.3003347356,"l":265.3178005755,"c":270.7848899269,"v":678287.3176929227,"t":1710457200}
+{"o":270.7848899269,"h":276.4455157306,"l":270.7848899269,"c":276.4455157306,"v":750346.2511375337,"t":1710460800}
+{"o":276.4455157306,"h":284.8161928791,"l":276.4455157306,"c":282.7693160379,"v":947727.0353153372,"t":1710464400}
+{"o":282.7693160379,"h":285.4336701961,"l":270.2151561289,"c":276.0106962211,"v":1235718.7734081619,"t":1710468000}
+{"o":276.0106962211,"h":280.0264658881,"l":262.5072951236,"c":270.7292937551,"v":1555558.949822363,"t":1710471600}
+{"o":270.7292937551,"h":276.0759789317,"l":264.7771573645,"c":266.6084328169,"v":1234046.6366234801,"t":1710475200}
+{"o":266.6084328169,"h":274.9718278454,"l":265.7704565147,"c":267.9981835655,"v":1062481.2092934276,"t":1710478800}
+{"o":267.9981835655,"h":279.7604635623,"l":266.5723502532,"c":275.7499816796,"v":1063076.5206620323,"t":1710482400}
+{"o":275.7499816796,"h":276.4367845161,"l":266.1083650252,"c":270.7867445347,"v":782077.3198151514,"t":1710486000}
+{"o":270.7867445347,"h":272.4960166899,"l":257.1006574738,"c":257.3498968097,"v":1282539.6801984503,"t":1710489600}
+{"o":257.3498968097,"h":267.7749825722,"l":253.3452008089,"c":266.4306167801,"v":1661394.2274254053,"t":1710493200}
+{"o":266.4306167801,"h":266.4306167801,"l":260.9209567399,"c":261.4453876282,"v":1023700.1454514032,"t":1710496800}
+{"o":261.4453876282,"h":262.6359206414,"l":255.4818134213,"c":261.2788782146,"v":1015091.9113312308,"t":1710500400}
+{"o":261.2788782146,"h":266.5796314816,"l":258.7506361451,"c":264.8017114156,"v":1076331.7205563788,"t":1710504000}
+{"o":264.8017114156,"h":283.5245465514,"l":264.1283832016,"c":280.1886533033,"v":1263109.4234717391,"t":1710507600}
+{"o":280.1886533033,"h":282.0597473514,"l":274.9655480416,"c":280.4468854206,"v":1239439.4516119978,"t":1710511200}
+{"o":280.4468854206,"h":284.3599943349,"l":274.6702538929,"c":279.685925569,"v":1441675.4993229024,"t":1710514800}
+{"o":279.685925569,"h":282.9517714834,"l":274.2223454287,"c":278.9765981557,"v":1434364.1502245907,"t":1710518400}
+{"o":278.9765981557,"h":281.56990578,"l":275.8669540923,"c":279.0459876161,"v":966830.1726899781,"t":1710522000}
+{"o":279.0459876161,"h":289.5081526219,"l":277.5423639771,"c":287.5280406062,"v":1064248.1377553514,"t":1710525600}
+{"o":287.5280406062,"h":290.8454397402,"l":280.2517573525,"c":281.6262919232,"v":1089933.2709853114,"t":1710529200}
+{"o":281.6262919232,"h":282.2664909775,"l":269.8335129006,"c":272.0558090329,"v":1187167.1266332027,"t":1710532800}
+{"o":272.0558090329,"h":276.4704437904,"l":271.1134136126,"c":275.8225212161,"v":682832.7330347263,"t":1710536400}
+{"o":275.8225212161,"h":283.2652255653,"l":274.7634643503,"c":283.2652255653,"v":658036.3233385812,"t":1710540000}
+{"o":283.2652255653,"h":285.4986455034,"l":279.9775030195,"c":282.800768479,"v":793198.3836350087,"t":1710543600}
+{"o":282.800768479,"h":284.0491521404,"l":277.6959180161,"c":278.8596337832,"v":756328.9526505619,"t":1710547200}
+{"o":278.8596337832,"h":287.1072242194,"l":277.7934290911,"c":284.786731498,"v":865407.3192427534,"t":1710550800}
+{"o":284.786731498,"h":286.8121222125,"l":282.2712032211,"c":286.5285030332,"v":838872.4948848005,"t":1710554400}
+{"o":286.5285030332,"h":291.0413010366,"l":285.2833242513,"c":288.7831145151,"v":1120986.4416221743,"t":1710558000}
+{"o":288.7831145151,"h":292.4793071996,"l":286.6318050815,"c":289.3669537676,"v":1041493.5013303141,"t":1710561600}
+{"o":289.3669537676,"h":296.9141462714,"l":285.2811200203,"c":295.8099601871,"v":1351933.7329305103,"t":1710565200}
+{"o":295.8099601871,"h":296.132315888,"l":290.3525651732,"c":292.4767760372,"v":959295.5506303959,"t":1710568800}
+{"o":292.4767760372,"h":298.2393487256,"l":291.7063546541,"c":297.077637126,"v":1026620.6261418845,"t":1710572400}
+{"o":297.077637126,"h":298.9671231103,"l":294.7182985508,"c":295.2947416397,"v":712614.4777704858,"t":1710576000}
+{"o":295.2947416397,"h":299.835158873,"l":294.7770558203,"c":298.9898165959,"v":1072791.4804636911,"t":1710579600}
+{"o":298.9898165959,"h":307.594622729,"l":297.4565236181,"c":304.0742060211,"v":1254375.4837577387,"t":1710583200}
+{"o":304.0742060211,"h":306.4341826145,"l":294.8398067185,"c":299.4130490215,"v":1516020.0318176763,"t":1710586800}
+{"o":299.4130490215,"h":302.3405289394,"l":291.9634864795,"c":296.5192795783,"v":1464470.777413466,"t":1710590400}
+{"o":296.5192795783,"h":300.7938169824,"l":293.3391089745,"c":293.4430805739,"v":1204559.2236896909,"t":1710594000}
+{"o":293.4430805739,"h":297.0944661875,"l":291.9663501734,"c":296.1543610327,"v":1286319.857225846,"t":1710597600}
+{"o":296.1543610327,"h":306.4714025459,"l":293.7224058083,"c":305.0435710127,"v":1188344.6121583204,"t":1710601200}
+{"o":305.0435710127,"h":305.7918383238,"l":298.951767853,"c":301.4329915447,"v":1290178.2944459256,"t":1710604800}
+{"o":301.4329915447,"h":302.3814581412,"l":288.1782937479,"c":294.3746944238,"v":1527790.3718531013,"t":1710608400}
+{"o":294.3746944238,"h":296.0627898182,"l":278.0346831219,"c":285.9385184738,"v":1666440.4399746852,"t":1710612000}
+{"o":285.9385184738,"h":290.9831109924,"l":279.2613830479,"c":281.3073848237,"v":1057492.0411915472,"t":1710615600}
+{"o":281.3073848237,"h":290.5270478937,"l":277.0314489232,"c":285.9405112398,"v":906296.813194226,"t":1710619200}
+{"o":285.9405112398,"h":288.3632403646,"l":276.0599656023,"c":281.9510755807,"v":993699.0925024832,"t":1710622800}
+{"o":281.9510755807,"h":287.2798644924,"l":273.034144846,"c":282.9264561501,"v":874612.3985286055,"t":1710626400}
+{"o":282.9264561501,"h":287.7985008863,"l":276.8346416821,"c":284.5933827012,"v":1159998.7584841934,"t":1710630000}
+{"o":284.5933827012,"h":296.1334982249,"l":281.7350250391,"c":282.9422550966,"v":991775.4983417386,"t":1710633600}
+{"o":282.9422550966,"h":290.0946229948,"l":282.8464773722,"c":289.963945496,"v":720744.0128839369,"t":1710637200}
+{"o":289.963945496,"h":291.9948771384,"l":285.6930855247,"c":290.970970733,"v":786132.5688652333,"t":1710640800}
+{"o":290.970970733,"h":291.5778429774,"l":285.3275043206,"c":289.3786997329,"v":901127.640598295,"t":1710644400}
+{"o":289.3786997329,"h":290.0137558413,"l":283.5261941429,"c":285.41868691,"v":984940.7523112305,"t":1710648000}
+{"o":285.41868691,"h":291.9731822639,"l":283.7912466158,"c":291.5345018279,"v":1345594.5233993202,"t":1710651600}
+{"o":291.5345018279,"h":295.1305828069,"l":283.8584958933,"c":284.1075068548,"v":1801971.3644683107,"t":1710655200}
+{"o":284.1075068548,"h":286.085545338,"l":277.1228680182,"c":282.3160222091,"v":1805657.1571022091,"t":1710658800}
+{"o":282.3160222091,"h":291.4812674438,"l":278.9064778911,"c":289.4184318922,"v":1228661.1813016022,"t":1710662400}
+{"o":289.4184318922,"h":291.2842498327,"l":286.788331553,"c":288.2340505064,"v":909777.918145014,"t":1710666000}
+{"o":288.2340505064,"h":301.1480308227,"l":288.2097855348,"c":299.6459078314,"v":962500.706418558,"t":1710669600}
+{"o":299.6459078314,"h":300.611014769,"l":296.6623932614,"c":297.4915549498,"v":870649.0126360357,"t":1710673200}
+{"o":297.4915549498,"h":303.4465293484,"l":292.3404351419,"c":294.2640771885,"v":1261674.9492819633,"t":1710676800}
+{"o":294.2640771885,"h":299.7001880001,"l":293.3259553973,"c":299.532674578,"v":981556.9286590923,"t":1710680400}
+{"o":299.532674578,"h":299.6471415191,"l":295.4291957953,"c":298.6222218137,"v":898104.6493982773,"t":1710684000}
+{"o":298.6222218137,"h":304.159011449,"l":295.723758284,"c":303.5157562812,"v":839305.2712214023,"t":1710687600}
+{"o":303.5157562812,"h":304.5145282498,"l":297.7977113435,"c":299.7468766866,"v":768975.6131966382,"t":1710691200}
+{"o":299.7468766866,"h":304.1995084411,"l":298.5151527276,"c":303.9357620676,"v":692371.5649790858,"t":1710694800}
+{"o":303.9357620676,"h":307.5482886995,"l":301.279977426,"c":302.8151824629,"v":812166.5985191189,"t":1710698400}
+{"o":302.8151824629,"h":305.3418207761,"l":302.0149851239,"c":303.8651086927,"v":601916.4549758784,"t":1710702000}
+{"o":303.8651086927,"h":307.2758343424,"l":302.5913071249,"c":305.4415038877,"v":668063.1550127338,"t":1710705600}
+{"o":305.4415038877,"h":307.8517758719,"l":304.3391865988,"c":305.2882244968,"v":609476.3294992066,"t":1710709200}
+{"o":305.2882244968,"h":316.9840549386,"l":304.3188262709,"c":311.6728484907,"v":816189.8079290998,"t":1710712800}
+{"o":311.6728484907,"h":315.9632503509,"l":307.6683371655,"c":312.8883938928,"v":1073172.8427689029,"t":1710716400}
+{"o":312.8883938928,"h":333.2983334855,"l":300.827216336,"c":323.3616483636,"v":789788.1639312732,"t":1710720000}
+{"o":323.3616483636,"h":330.2673056299,"l":319.9121482783,"c":328.5940951169,"v":712322.3843982281,"t":1710723600}
+{"o":328.5940951169,"h":336.8401160208,"l":327.2128015737,"c":334.9568519374,"v":650388.5291081815,"t":1710727200}
+{"o":334.9568519374,"h":339.1836936029,"l":333.4983037642,"c":336.3069843332,"v":796900.0810189919,"t":1710730800}
+{"o":336.3069843332,"h":338.3183589088,"l":331.4364623972,"c":335.2007406953,"v":721043.1352079588,"t":1710734400}
+{"o":335.2007406953,"h":337.8915328015,"l":332.9553105396,"c":335.9308744887,"v":679368.6329557714,"t":1710738000}
+{"o":335.9308744887,"h":337.285660293,"l":331.931002163,"c":332.381071979,"v":553093.5556524626,"t":1710741600}
+{"o":332.381071979,"h":336.5209925157,"l":326.3305482384,"c":335.2319146208,"v":1387473.1868946529,"t":1710745200}
+{"o":335.2319146208,"h":336.4059005012,"l":327.8047292528,"c":334.7796090894,"v":2462795.5334035805,"t":1710748800}
+{"o":334.7796090894,"h":343.5057056195,"l":330.2600744802,"c":341.9121764846,"v":2974229.0219793753,"t":1710752400}
+{"o":341.9121764846,"h":349.7542649905,"l":340.9777199809,"c":344.7107987053,"v":3669253.7085433099,"t":1710756000}
+{"o":344.7107987053,"h":345.442955743,"l":339.0383386719,"c":343.7952608985,"v":2479465.568923383,"t":1710759600}
+{"o":343.7952608985,"h":345.197011299,"l":339.2009615602,"c":344.6670320256,"v":1764218.4759631867,"t":1710763200}
+{"o":344.6670320256,"h":348.7018202078,"l":332.9393201838,"c":338.0903181132,"v":1833384.7410095187,"t":1710766800}
+{"o":338.0903181132,"h":357.3349348041,"l":327.486358118,"c":331.3097688219,"v":1573011.7073878238,"t":1710770400}
+{"o":331.3097688219,"h":336.5879475485,"l":311.2895609238,"c":336.2309407673,"v":1325990.7262531882,"t":1710774000}
+{"o":336.2309407673,"h":375.0243958024,"l":322.9124288298,"c":329.7095709842,"v":1403785.0268847116,"t":1710777600}
+{"o":329.7095709842,"h":334.4812944903,"l":323.0895063863,"c":326.8174299044,"v":1418415.627074166,"t":1710781200}
+{"o":326.8174299044,"h":330.9673764113,"l":325.1672100649,"c":329.2355786123,"v":852048.6275664879,"t":1710784800}
+{"o":329.2355786123,"h":332.7730379157,"l":326.2219217769,"c":327.7623098183,"v":711070.3127070972,"t":1710788400}
+{"o":327.7623098183,"h":334.3324265338,"l":327.7623098183,"c":331.1001811812,"v":642338.8635003632,"t":1710792000}
+{"o":331.1001811812,"h":338.6473119834,"l":329.937045135,"c":333.559440569,"v":786127.9845504642,"t":1710795600}
+{"o":333.559440569,"h":335.4231690162,"l":325.3328685771,"c":327.3860801982,"v":1366820.6260094563,"t":1710799200}
+{"o":327.3860801982,"h":330.5125447203,"l":322.7098858774,"c":323.9864827142,"v":1126042.7845711182,"t":1710802800}
+{"o":323.9864827142,"h":329.6014929432,"l":318.8233099912,"c":320.4850350211,"v":1528959.5097281646,"t":1710806400}
+{"o":320.4850350211,"h":321.5500998486,"l":305.1302267131,"c":310.6149686679,"v":2070014.4052499866,"t":1710810000}
+{"o":310.6149686679,"h":315.9093640054,"l":300.4630602676,"c":303.4837337563,"v":1313385.5681587197,"t":1710813600}
+{"o":303.4837337563,"h":307.7739248229,"l":295.8708207594,"c":304.8225309021,"v":1253867.5274014361,"t":1710817200}
+{"o":304.8225309021,"h":315.1645756011,"l":303.4023761049,"c":308.4998587172,"v":1929075.9734468099,"t":1710820800}
+{"o":308.4998587172,"h":312.559761059,"l":302.5818011749,"c":306.7162400308,"v":2283445.2220813427,"t":1710824400}
+{"o":306.7162400308,"h":311.2078296929,"l":298.4317647098,"c":304.3491906581,"v":1406898.6414693482,"t":1710828000}
+{"o":304.3491906581,"h":309.207194588,"l":295.2889158462,"c":307.6593700846,"v":1567829.3909320389,"t":1710831600}
+{"o":307.6593700846,"h":308.1207431622,"l":282.5073761953,"c":290.618548864,"v":1353468.0081256733,"t":1710835200}
+{"o":290.618548864,"h":298.4393796817,"l":283.0765129657,"c":296.4684763711,"v":1317696.0389970355,"t":1710838800}
+{"o":296.4684763711,"h":297.1112297602,"l":285.0302361827,"c":290.185831721,"v":995781.1085462508,"t":1710842400}
+{"o":290.185831721,"h":295.8248095119,"l":280.9907390903,"c":293.9605548667,"v":1237519.6412636382,"t":1710846000}
+{"o":293.9605548667,"h":312.5285541777,"l":292.8684414238,"c":302.7463897458,"v":1210239.7661357392,"t":1710849600}
+{"o":302.7463897458,"h":304.0390258681,"l":296.9268906603,"c":300.155595728,"v":917942.3820741206,"t":1710853200}
+{"o":300.155595728,"h":300.5560337096,"l":292.51230331,"c":296.2595675386,"v":845336.1690586904,"t":1710856800}
+{"o":296.2595675386,"h":305.1165730261,"l":288.8826527493,"c":302.3378279773,"v":1034016.498378701,"t":1710860400}
+{"o":302.3378279773,"h":307.9410622227,"l":299.9593981582,"c":304.2840720553,"v":1154417.7925811517,"t":1710864000}
+{"o":304.2840720553,"h":308.6458067893,"l":300.6933987699,"c":303.247969776,"v":954030.1212898537,"t":1710867600}
+{"o":303.247969776,"h":303.7630977382,"l":296.6548218451,"c":299.8913535225,"v":653937.9874887414,"t":1710871200}
+{"o":299.8913535225,"h":305.3121268637,"l":297.6344171546,"c":300.4892257272,"v":725209.1584181702,"t":1710874800}
+{"o":300.4892257272,"h":301.7794699703,"l":287.2096177298,"c":289.5827646308,"v":899256.1277369519,"t":1710878400}
+{"o":289.5827646308,"h":290.6916082068,"l":282.0853728249,"c":285.9674432025,"v":747858.9533629199,"t":1710882000}
+{"o":285.9674432025,"h":286.9098753405,"l":271.235530315,"c":280.0002472372,"v":1598058.2464201266,"t":1710885600}
+{"o":280.0002472372,"h":284.433431402,"l":269.544087986,"c":280.9396880653,"v":1241209.4523673123,"t":1710889200}
+{"o":280.9396880653,"h":292.0212892729,"l":280.4837692047,"c":291.2733501267,"v":1185689.1852417237,"t":1710892800}
+{"o":291.2733501267,"h":291.4438392293,"l":281.3079602929,"c":283.7252529775,"v":968334.4587191873,"t":1710896400}
+{"o":283.7252529775,"h":289.9288699242,"l":282.9635892042,"c":287.869261705,"v":625893.617910036,"t":1710900000}
+{"o":287.869261705,"h":292.5948747884,"l":280.1104274204,"c":280.8780931176,"v":803172.9128041513,"t":1710903600}
+{"o":280.8780931176,"h":283.2208034343,"l":275.2355738095,"c":276.9334258676,"v":877472.3805270307,"t":1710907200}
+{"o":276.9334258676,"h":278.1158659821,"l":266.7089366402,"c":274.7084562078,"v":925689.8755736776,"t":1710910800}
+{"o":274.7084562078,"h":279.2484968871,"l":273.3874043609,"c":277.5405412908,"v":565027.5626793602,"t":1710914400}
+{"o":277.5405412908,"h":289.3456480101,"l":276.806229231,"c":286.7651342082,"v":671382.2626461835,"t":1710918000}
+{"o":286.7651342082,"h":294.8876001583,"l":280.0055747188,"c":282.8778909561,"v":576861.367322796,"t":1710921600}
+{"o":282.8778909561,"h":286.2306658344,"l":282.2467472068,"c":283.4790850971,"v":494217.4482786733,"t":1710925200}
+{"o":283.4790850971,"h":285.0181227566,"l":280.2857356701,"c":283.7104260394,"v":449790.9193428882,"t":1710928800}
+{"o":283.7104260394,"h":289.7685856928,"l":281.8379566684,"c":284.5673000028,"v":525412.3599486424,"t":1710932400}
+{"o":284.5673000028,"h":292.5435270156,"l":282.6666349859,"c":289.8211325125,"v":1070806.6872523478,"t":1710936000}
+{"o":289.8211325125,"h":289.8211325125,"l":283.8056193628,"c":284.6833714122,"v":1043835.8565544868,"t":1710939600}
+{"o":284.6833714122,"h":290.5398920312,"l":283.6519207903,"c":289.4616302344,"v":804940.5321443353,"t":1710943200}
+{"o":289.4616302344,"h":291.7175347534,"l":281.2163141467,"c":282.2186338115,"v":972157.3278797553,"t":1710946800}
+{"o":282.2186338115,"h":285.0724236103,"l":273.6971114587,"c":277.9037476336,"v":1078545.9916118467,"t":1710950400}
+{"o":277.9037476336,"h":287.5089643008,"l":275.9117305377,"c":284.7859685801,"v":860643.0841028152,"t":1710954000}
+{"o":284.7859685801,"h":305.2421668987,"l":284.6778360059,"c":304.2528256947,"v":1221379.0409702186,"t":1710957600}
+{"o":304.2528256947,"h":305.2077860994,"l":299.949700809,"c":302.047433347,"v":1035951.762699952,"t":1710961200}
+{"o":302.047433347,"h":312.0932654297,"l":300.7155297475,"c":308.9150690329,"v":922724.2186482106,"t":1710964800}
+{"o":308.9150690329,"h":314.5041817992,"l":305.6338295261,"c":314.2898680527,"v":590161.6755350468,"t":1710968400}
+{"o":314.2898680527,"h":319.8526532221,"l":307.2020563558,"c":314.2555953254,"v":706037.4026352948,"t":1710972000}
+{"o":314.2555953254,"h":321.8691809976,"l":312.7858287087,"c":317.3682781134,"v":797969.2532725714,"t":1710975600}
+{"o":317.3682781134,"h":324.2729757119,"l":313.2026577221,"c":319.254827286,"v":917794.0782689636,"t":1710979200}
+{"o":319.254827286,"h":320.901173677,"l":315.4059550324,"c":317.0945304624,"v":704193.4774520599,"t":1710982800}
+{"o":317.0945304624,"h":319.4929740182,"l":315.9034006088,"c":317.744058043,"v":589188.7009652738,"t":1710986400}
+{"o":317.744058043,"h":321.7922887163,"l":313.7093455975,"c":314.8768011928,"v":679638.8389740695,"t":1710990000}
+{"o":314.8768011928,"h":316.6289585671,"l":310.2680159201,"c":311.8803903708,"v":522435.0058877915,"t":1710993600}
+{"o":311.8803903708,"h":313.795234918,"l":305.7869160363,"c":312.8716806949,"v":618028.016294899,"t":1710997200}
+{"o":312.8716806949,"h":318.2996415599,"l":312.2726580288,"c":315.3555101277,"v":1179938.8352654176,"t":1711000800}
+{"o":315.3555101277,"h":317.3627411162,"l":311.5844943845,"c":312.3058192208,"v":1197008.8964414552,"t":1711004400}
+{"o":312.3058192208,"h":316.9351203314,"l":310.9360136127,"c":311.0065412223,"v":699246.4535000045,"t":1711008000}
+{"o":311.0065412223,"h":314.2050299189,"l":308.2734141661,"c":310.3114257352,"v":582555.7585293668,"t":1711011600}
+{"o":310.3114257352,"h":314.2910886373,"l":309.1626232789,"c":312.9013325228,"v":866370.1985973275,"t":1711015200}
+{"o":312.9013325228,"h":316.1947943814,"l":310.1901423266,"c":312.6228695453,"v":775948.9346248016,"t":1711018800}
+{"o":312.6228695453,"h":316.4482391345,"l":311.5966587528,"c":313.5688923542,"v":657709.0586729002,"t":1711022400}
+{"o":313.5688923542,"h":316.4131275075,"l":309.4764563984,"c":309.5350438563,"v":735565.0134502454,"t":1711026000}
+{"o":309.5350438563,"h":315.1982823305,"l":308.3628412947,"c":310.6830975491,"v":808342.8568629618,"t":1711029600}
+{"o":310.6830975491,"h":311.1680274769,"l":303.7555426045,"c":306.3181521978,"v":823977.1203419162,"t":1711033200}
+{"o":306.3181521978,"h":309.5463847347,"l":303.0934555206,"c":308.32412352,"v":697893.438267466,"t":1711036800}
+{"o":308.32412352,"h":310.7669542995,"l":297.9626151772,"c":299.3548395656,"v":642705.2459028816,"t":1711040400}
+{"o":299.3548395656,"h":300.7658186033,"l":292.937063226,"c":295.212304306,"v":697789.0557575841,"t":1711044000}
+{"o":295.212304306,"h":297.0299864039,"l":292.5302718158,"c":294.7040317988,"v":446912.7155667199,"t":1711047600}
+{"o":294.7040317988,"h":301.4559670896,"l":290.8680349389,"c":297.2634993261,"v":558566.7149272591,"t":1711051200}
+{"o":297.2634993261,"h":298.3345884876,"l":293.8564996984,"c":297.8000628138,"v":347387.7279962667,"t":1711054800}
+{"o":297.8000628138,"h":300.4761401572,"l":294.9786179553,"c":295.237647485,"v":406436.4029910705,"t":1711058400}
+{"o":295.237647485,"h":297.9893214554,"l":294.7938342017,"c":297.299659786,"v":378941.5203208042,"t":1711062000}
+{"o":297.299659786,"h":301.1897920081,"l":294.3804556061,"c":296.3513675937,"v":682827.149699913,"t":1711065600}
+{"o":296.3513675937,"h":297.5697107179,"l":288.7342891194,"c":289.0079962385,"v":598353.163478712,"t":1711069200}
+{"o":289.0079962385,"h":291.7399276269,"l":288.2689465635,"c":291.357825718,"v":542076.0707321601,"t":1711072800}
+{"o":291.357825718,"h":297.8951090079,"l":291.357825718,"c":296.4222196258,"v":613841.2944762419,"t":1711076400}
+{"o":296.4222196258,"h":298.004411171,"l":293.9552242035,"c":296.9133072464,"v":622497.2970592389,"t":1711080000}
+{"o":296.9133072464,"h":298.5478025945,"l":294.1744865874,"c":297.4736189972,"v":527029.9927587898,"t":1711083600}
+{"o":297.4736189972,"h":299.465089823,"l":296.0220420938,"c":298.6177290644,"v":562832.8621040612,"t":1711087200}
+{"o":298.6177290644,"h":299.0347257543,"l":295.3071663416,"c":296.4399149904,"v":470457.7723953145,"t":1711090800}
+{"o":296.4399149904,"h":298.3973436471,"l":292.6386635773,"c":293.5103600355,"v":410768.7465111128,"t":1711094400}
+{"o":293.5103600355,"h":295.1703827672,"l":291.1717561058,"c":291.7099723113,"v":398298.5409051873,"t":1711098000}
+{"o":291.7099723113,"h":292.8186473646,"l":288.2750317045,"c":288.9367459139,"v":539291.7081062258,"t":1711101600}
+{"o":288.9367459139,"h":290.5592990205,"l":284.2681109705,"c":284.8636581122,"v":638647.0698300665,"t":1711105200}
+{"o":284.8636581122,"h":288.0323237284,"l":283.390643762,"c":286.4102499986,"v":623099.6242452684,"t":1711108800}
+{"o":286.4102499986,"h":287.7895707409,"l":278.4489825766,"c":279.732382653,"v":729670.8964002097,"t":1711112400}
+{"o":279.732382653,"h":281.8688144356,"l":277.6212768989,"c":278.94713744,"v":736295.6001494561,"t":1711116000}
+{"o":278.94713744,"h":286.9074532614,"l":278.7718154438,"c":284.3863104343,"v":725847.3038488809,"t":1711119600}
+{"o":284.3863104343,"h":284.388585505,"l":278.9142082761,"c":282.289047806,"v":805404.132340492,"t":1711123200}
+{"o":282.289047806,"h":286.0001983099,"l":281.3791125187,"c":285.9530643268,"v":560973.789767233,"t":1711126800}
+{"o":285.9530643268,"h":286.8728910888,"l":283.5581470588,"c":285.2227115318,"v":463463.4601832938,"t":1711130400}
+{"o":285.2227115318,"h":290.2936015083,"l":283.2136544786,"c":286.4063295368,"v":385960.9657288748,"t":1711134000}
+{"o":286.4063295368,"h":287.4201144162,"l":282.3119762046,"c":283.4367636281,"v":422704.5711825365,"t":1711137600}
+{"o":283.4367636281,"h":283.8961925067,"l":277.9123360385,"c":282.0332810646,"v":570419.9576693604,"t":1711141200}
+{"o":282.0332810646,"h":283.0622285807,"l":278.3789915361,"c":282.0606066885,"v":406267.3564708353,"t":1711144800}
+{"o":282.0606066885,"h":290.064353107,"l":281.614954042,"c":289.7795938946,"v":452619.3735811998,"t":1711148400}
+{"o":289.7795938946,"h":290.423116624,"l":287.4298083118,"c":287.7714806741,"v":389877.2594826409,"t":1711152000}
+{"o":287.7714806741,"h":294.9701994587,"l":287.5606221614,"c":292.6567562807,"v":474863.1385257517,"t":1711155600}
+{"o":292.6567562807,"h":293.1272389591,"l":288.4021238242,"c":290.0015294353,"v":415830.3822189746,"t":1711159200}
+{"o":290.0015294353,"h":290.0119538628,"l":282.2421608291,"c":284.8152284662,"v":442164.1988285932,"t":1711162800}
+{"o":284.8152284662,"h":286.9389254262,"l":284.3414665007,"c":284.9583632336,"v":348481.5701726404,"t":1711166400}
+{"o":284.9583632336,"h":286.5683647069,"l":283.9681406417,"c":286.0079421706,"v":296112.832500594,"t":1711170000}
+{"o":286.0079421706,"h":289.0631736848,"l":284.7072053414,"c":288.3090761477,"v":335955.4091630667,"t":1711173600}
+{"o":288.3090761477,"h":294.0564193306,"l":288.1172366861,"c":291.4883546615,"v":378833.5164862087,"t":1711177200}
+{"o":291.4883546615,"h":293.332534805,"l":289.3593610869,"c":291.2117800279,"v":355562.3962017356,"t":1711180800}
+{"o":291.2117800279,"h":291.7893001058,"l":286.4138927329,"c":290.4460186494,"v":293693.5455503369,"t":1711184400}
+{"o":290.4460186494,"h":292.7064952194,"l":289.2108802573,"c":289.5669137522,"v":275931.3498237332,"t":1711188000}
+{"o":289.5669137522,"h":291.8217413865,"l":289.0424527207,"c":291.1708494247,"v":291652.3772541452,"t":1711191600}
+{"o":291.1708494247,"h":294.0479455383,"l":289.7893077229,"c":293.1468615035,"v":302720.5803909045,"t":1711195200}
+{"o":293.1468615035,"h":294.1861128324,"l":290.0888215638,"c":292.9928144678,"v":365346.440307097,"t":1711198800}
+{"o":292.9928144678,"h":296.8184972565,"l":290.5101503848,"c":294.375834031,"v":453232.3177393684,"t":1711202400}
+{"o":294.375834031,"h":295.6384911896,"l":286.2984331469,"c":290.1405669129,"v":432607.6691344967,"t":1711206000}
+{"o":290.1405669129,"h":292.9085980872,"l":287.9793511251,"c":290.4239818837,"v":373523.5362428201,"t":1711209600}
+{"o":290.4239818837,"h":292.4601356701,"l":289.0562320965,"c":291.3478761264,"v":408013.6816069016,"t":1711213200}
+{"o":291.3478761264,"h":293.2001884364,"l":290.7522054944,"c":291.7297688375,"v":348267.8564759818,"t":1711216800}
+{"o":291.7297688375,"h":293.4372262685,"l":289.3912539491,"c":289.7864610552,"v":285920.6788189639,"t":1711220400}
+{"o":289.7864610552,"h":290.95758474,"l":286.7647942853,"c":286.9299345657,"v":338411.7665822142,"t":1711224000}
+{"o":286.9299345657,"h":289.8396774709,"l":286.1147706131,"c":288.5189066489,"v":315045.7176085183,"t":1711227600}
+{"o":288.5189066489,"h":290.8948257822,"l":287.7473742849,"c":289.7129468673,"v":269366.2100567606,"t":1711231200}
+{"o":289.7129468673,"h":290.5824200361,"l":285.3401968584,"c":286.2060298011,"v":343085.0761964815,"t":1711234800}
+{"o":286.2060298011,"h":294.0249707616,"l":285.3488627184,"c":291.7418721673,"v":386571.486700866,"t":1711238400}
+{"o":291.7418721673,"h":292.5316696347,"l":290.4048700455,"c":291.6377815033,"v":326293.0685283063,"t":1711242000}
+{"o":291.6377815033,"h":292.1767137941,"l":288.2624359209,"c":289.0420196246,"v":262463.7347679578,"t":1711245600}
+{"o":289.0420196246,"h":289.7877575341,"l":284.553478778,"c":284.7115055992,"v":320088.5463489016,"t":1711249200}
+{"o":284.7115055992,"h":286.6588980471,"l":283.9324010189,"c":286.366713974,"v":281305.1164251165,"t":1711252800}
+{"o":286.366713974,"h":288.2897156765,"l":285.1611560211,"c":287.3902001062,"v":215010.8833143541,"t":1711256400}
+{"o":287.3902001062,"h":288.1936689039,"l":284.9186254635,"c":286.2397220048,"v":220748.4873748514,"t":1711260000}
+{"o":286.2397220048,"h":287.6538702182,"l":285.154674765,"c":287.4370830667,"v":208818.953672897,"t":1711263600}
+{"o":287.4370830667,"h":291.7188504975,"l":286.4543756438,"c":291.2859815995,"v":291321.8895853597,"t":1711267200}
+{"o":291.2859815995,"h":291.7383003789,"l":287.5251918401,"c":288.5763362022,"v":229597.7570112818,"t":1711270800}
+{"o":288.5763362022,"h":290.6538246757,"l":288.248281235,"c":289.4827396983,"v":240136.2254481683,"t":1711274400}
+{"o":289.4827396983,"h":290.3789634721,"l":287.7451176478,"c":289.786669905,"v":211165.1054132665,"t":1711278000}
+{"o":289.786669905,"h":293.2065661147,"l":288.8507005959,"c":292.6473274938,"v":299323.1824828592,"t":1711281600}
+{"o":292.6473274938,"h":293.2534873905,"l":290.0520976392,"c":290.3919620381,"v":276611.9401868111,"t":1711285200}
+{"o":290.3919620381,"h":293.9218907431,"l":290.191518552,"c":293.0605306386,"v":335534.8706300234,"t":1711288800}
+{"o":293.0605306386,"h":293.5186621282,"l":291.0881388551,"c":292.0778814025,"v":372309.5977763629,"t":1711292400}
+{"o":292.0778814025,"h":293.2621911548,"l":288.4586970859,"c":288.7123980041,"v":356131.9359484169,"t":1711296000}
+{"o":288.7123980041,"h":289.3701480837,"l":285.7102347582,"c":288.4192095124,"v":428918.4680473235,"t":1711299600}
+{"o":288.4192095124,"h":292.8148369794,"l":288.359229622,"c":292.1700263193,"v":357594.4267258386,"t":1711303200}
+{"o":292.1700263193,"h":293.2271046735,"l":291.3588885458,"c":291.8985864759,"v":308044.331274509,"t":1711306800}
+{"o":291.8985864759,"h":297.639284271,"l":290.764953149,"c":296.4370544951,"v":401970.4720140536,"t":1711310400}
+{"o":296.4370544951,"h":302.6521233615,"l":296.2204635289,"c":301.5599573787,"v":560430.3269153802,"t":1711314000}
+{"o":301.5599573787,"h":307.308670321,"l":301.5041662227,"c":306.5824173705,"v":469546.5408910051,"t":1711317600}
+{"o":306.5824173705,"h":309.5227734795,"l":303.6229952586,"c":304.7394112991,"v":504667.2375355055,"t":1711321200}
+{"o":304.7394112991,"h":305.3535442087,"l":299.9602546379,"c":300.5448355526,"v":430201.761847832,"t":1711324800}
+{"o":300.5448355526,"h":303.7938096139,"l":300.0905135444,"c":303.2442449263,"v":436582.8800908683,"t":1711328400}
+{"o":303.2442449263,"h":306.1069390905,"l":302.2905518563,"c":305.3276434892,"v":407077.603544676,"t":1711332000}
+{"o":305.3276434892,"h":307.5327507419,"l":304.5335981853,"c":306.3012720004,"v":348533.6470722323,"t":1711335600}
+{"o":306.3012720004,"h":307.6616427028,"l":304.6986552008,"c":306.9410093955,"v":350702.7292396975,"t":1711339200}
+{"o":306.9410093955,"h":310.403659151,"l":305.6682308164,"c":308.2657572198,"v":323502.6588459554,"t":1711342800}
+{"o":308.2657572198,"h":312.1505309577,"l":307.4242947329,"c":311.4910500726,"v":275162.6250506047,"t":1711346400}
+{"o":311.4910500726,"h":314.4132578567,"l":307.3512968575,"c":307.8629188699,"v":360117.1427141441,"t":1711350000}
+{"o":307.8629188699,"h":311.0748176587,"l":307.7148135321,"c":310.0697974355,"v":304334.6312839515,"t":1711353600}
+{"o":310.0697974355,"h":314.1090139963,"l":309.4942257924,"c":313.7564699807,"v":315539.3608157927,"t":1711357200}
+{"o":313.7564699807,"h":319.0487060815,"l":312.7517964839,"c":314.2519822689,"v":431990.0042836014,"t":1711360800}
+{"o":314.2519822689,"h":315.8689581683,"l":310.6732555693,"c":311.5686022621,"v":365662.3894376922,"t":1711364400}
+{"o":311.5686022621,"h":312.8547749389,"l":308.6592874346,"c":310.2431276415,"v":368042.0934326861,"t":1711368000}
+{"o":310.2431276415,"h":316.3106236317,"l":308.6412977755,"c":315.7630951352,"v":392800.2854346604,"t":1711371600}
+{"o":315.7630951352,"h":326.178708109,"l":313.558864358,"c":319.1084555092,"v":716057.9019732348,"t":1711375200}
+{"o":319.1084555092,"h":320.7162079091,"l":316.0507239325,"c":319.5506979403,"v":622285.0527078296,"t":1711378800}
+{"o":319.5506979403,"h":320.9036651816,"l":314.9387445676,"c":319.8238992106,"v":613261.5793730014,"t":1711382400}
+{"o":319.8238992106,"h":324.6326885242,"l":318.5828749132,"c":322.1211829411,"v":589842.2065116076,"t":1711386000}
+{"o":322.1211829411,"h":323.2951942822,"l":319.753589743,"c":320.7602504946,"v":404285.2162189232,"t":1711389600}
+{"o":320.7602504946,"h":321.461019627,"l":318.0843796681,"c":320.758985145,"v":465247.991764376,"t":1711393200}
+{"o":320.758985145,"h":322.1761737601,"l":318.9935846237,"c":320.0382834498,"v":387314.7722268896,"t":1711396800}
+{"o":320.0382834498,"h":321.0665593834,"l":314.9589534814,"c":316.0995671076,"v":461740.5860913051,"t":1711400400}
+{"o":316.0995671076,"h":319.1557338409,"l":315.1399538875,"c":318.2081555807,"v":424592.9938557047,"t":1711404000}
+{"o":318.2081555807,"h":320.6684756228,"l":314.2179088227,"c":315.0994777046,"v":367697.4396329193,"t":1711407600}
+{"o":315.0994777046,"h":320.0284697467,"l":313.6622254164,"c":316.9250652432,"v":445466.8689961327,"t":1711411200}
+{"o":316.9250652432,"h":318.9679243101,"l":315.907800553,"c":318.3311371284,"v":334758.5354520082,"t":1711414800}
+{"o":318.3311371284,"h":321.6563007089,"l":317.0912124327,"c":321.3931005985,"v":392998.9081202822,"t":1711418400}
+{"o":321.3931005985,"h":322.2219044137,"l":319.9048842124,"c":321.4014651745,"v":345225.8985353514,"t":1711422000}
+{"o":321.4014651745,"h":325.9213608029,"l":320.8961788451,"c":325.3203600437,"v":380668.4459296105,"t":1711425600}
+{"o":325.3203600437,"h":328.8909650438,"l":324.2146680326,"c":326.7101646031,"v":441391.8614009998,"t":1711429200}
+{"o":326.7101646031,"h":328.3035501252,"l":324.5186272318,"c":327.7880201142,"v":595380.1511578533,"t":1711432800}
+{"o":327.7880201142,"h":329.6773526427,"l":325.010521292,"c":325.5048367601,"v":762819.3311960201,"t":1711436400}
+{"o":325.5048367601,"h":326.8345268853,"l":322.5823920891,"c":325.8913647616,"v":612410.2368357249,"t":1711440000}
+{"o":325.8913647616,"h":328.0618168254,"l":324.4346548846,"c":327.6256747688,"v":424894.665459368,"t":1711443600}
+{"o":327.6256747688,"h":329.3721458163,"l":326.2971165807,"c":327.3002038816,"v":440613.1263263805,"t":1711447200}
+{"o":327.3002038816,"h":329.0719876615,"l":326.1304788365,"c":326.6412091241,"v":486436.057965146,"t":1711450800}
+{"o":326.6412091241,"h":328.1800735649,"l":324.2217856717,"c":326.617908705,"v":499588.5687298406,"t":1711454400}
+{"o":326.617908705,"h":327.4186736385,"l":321.1138989368,"c":323.2213039512,"v":743360.8596626319,"t":1711458000}
+{"o":323.2213039512,"h":324.1697914901,"l":317.8782649419,"c":321.8240152958,"v":1240480.545082072,"t":1711461600}
+{"o":321.8240152958,"h":321.991480847,"l":315.7386667199,"c":319.4674362344,"v":781057.2129540882,"t":1711465200}
+{"o":319.4674362344,"h":321.6170485481,"l":312.5578423422,"c":314.2684682218,"v":712419.0228572409,"t":1711468800}
+{"o":314.2684682218,"h":317.0936781491,"l":312.1996044175,"c":316.3543492316,"v":540307.1422538998,"t":1711472400}
+{"o":316.3543492316,"h":320.9026286049,"l":315.4224682272,"c":317.4759176719,"v":437692.5521795145,"t":1711476000}
+{"o":317.4759176719,"h":318.2861439693,"l":314.0719216827,"c":315.5260566172,"v":533698.8065822752,"t":1711479600}
+{"o":315.5260566172,"h":318.7072891818,"l":315.3394632395,"c":318.4145488774,"v":486189.9451757885,"t":1711483200}
+{"o":318.4145488774,"h":322.9798945506,"l":317.3436458807,"c":320.7499258295,"v":418626.0873871145,"t":1711486800}
+{"o":320.7499258295,"h":322.8354928533,"l":318.2092667074,"c":322.39922659,"v":458498.5346974599,"t":1711490400}
+{"o":322.39922659,"h":322.9426604888,"l":319.2613343758,"c":319.3651648509,"v":427518.2129884121,"t":1711494000}
+{"o":319.3651648509,"h":322.6078742989,"l":316.2643820535,"c":322.4141869033,"v":605207.2456684929,"t":1711497600}
+{"o":322.4141869033,"h":323.2067399931,"l":318.6150921076,"c":319.4521350371,"v":542739.2798047842,"t":1711501200}
+{"o":319.4521350371,"h":321.5537017725,"l":317.5261193381,"c":321.5086180202,"v":467444.8593605473,"t":1711504800}
+{"o":321.5086180202,"h":321.5690770865,"l":317.0671015863,"c":318.6659530604,"v":527222.1676264369,"t":1711508400}
+{"o":318.6659530604,"h":319.7679037562,"l":315.0625754599,"c":317.0145410014,"v":526708.7394574899,"t":1711512000}
+{"o":317.0145410014,"h":319.1876697937,"l":315.5704487338,"c":318.8216114614,"v":368799.8971196701,"t":1711515600}
+{"o":318.8216114614,"h":319.5238382219,"l":308.7597975359,"c":317.9565679511,"v":445609.9890165981,"t":1711519200}
+{"o":317.9565679511,"h":318.5303703164,"l":311.5346423394,"c":313.2242123076,"v":460025.0870906182,"t":1711522800}
+{"o":313.2242123076,"h":314.7425257534,"l":310.0519575334,"c":310.444441658,"v":400309.5988659647,"t":1711526400}
+{"o":310.444441658,"h":312.4655667765,"l":307.7339782971,"c":311.9671446303,"v":490299.0413946016,"t":1711530000}
+{"o":311.9671446303,"h":313.4865372294,"l":310.9839831668,"c":312.791046193,"v":409541.5648297378,"t":1711533600}
+{"o":312.791046193,"h":316.3382850636,"l":310.5699777835,"c":315.9598341994,"v":401593.6185252172,"t":1711537200}
+{"o":315.9598341994,"h":316.5017109222,"l":311.7598525458,"c":313.7187931958,"v":433129.7207366778,"t":1711540800}
+{"o":313.7187931958,"h":320.6137695805,"l":310.2689414834,"c":311.1781715555,"v":833665.1403454186,"t":1711544400}
+{"o":311.1781715555,"h":312.4190568041,"l":302.9366443863,"c":310.2296863931,"v":959571.2404483759,"t":1711548000}
+{"o":310.2296863931,"h":311.2886461017,"l":303.3968483961,"c":303.3968483961,"v":647486.5313502687,"t":1711551600}
+{"o":303.3968483961,"h":307.4015267458,"l":301.679523414,"c":306.9771234056,"v":632002.9770094092,"t":1711555200}
+{"o":306.9771234056,"h":309.001481182,"l":305.9294536041,"c":306.9205019226,"v":403250.1024721296,"t":1711558800}
+{"o":306.9205019226,"h":308.0864470937,"l":303.6475774463,"c":304.0684169112,"v":439032.0596771179,"t":1711562400}
+{"o":304.0684169112,"h":306.8396636565,"l":303.2405367488,"c":306.0566898395,"v":377219.3842139562,"t":1711566000}
+{"o":306.0566898395,"h":310.4424703263,"l":304.9129099349,"c":310.3447956662,"v":423981.5515513067,"t":1711569600}
+{"o":310.3447956662,"h":311.4763026876,"l":307.1355296544,"c":309.4395635242,"v":388168.2869830016,"t":1711573200}
+{"o":309.4395635242,"h":314.1998772609,"l":308.9036691182,"c":313.8401073012,"v":408454.426421199,"t":1711576800}
+{"o":313.8401073012,"h":314.1649346307,"l":309.9949402124,"c":312.8586123169,"v":391220.8861703369,"t":1711580400}
+{"o":312.8586123169,"h":316.0666080389,"l":311.0595228545,"c":313.2941647987,"v":584260.452812909,"t":1711584000}
+{"o":313.2941647987,"h":314.026040395,"l":308.3250198818,"c":309.6787441968,"v":453867.9569257461,"t":1711587600}
+{"o":309.6787441968,"h":310.856480316,"l":304.2644787105,"c":305.5801290142,"v":545387.1038412243,"t":1711591200}
+{"o":305.5801290142,"h":306.7849473883,"l":303.24978794,"c":306.0751938835,"v":436690.3052074439,"t":1711594800}
+{"o":306.0751938835,"h":308.9959124791,"l":304.3744090737,"c":308.503486491,"v":406778.4536258844,"t":1711598400}
+{"o":308.503486491,"h":310.0674777127,"l":307.6186176374,"c":308.5302552394,"v":332992.5334935344,"t":1711602000}
+{"o":308.5302552394,"h":314.353299068,"l":307.7387702359,"c":313.9376684824,"v":364244.6261114317,"t":1711605600}
+{"o":313.9376684824,"h":315.3880447463,"l":312.4246884494,"c":314.7314904577,"v":316374.502027866,"t":1711609200}
+{"o":314.7314904577,"h":316.7471432397,"l":313.863064937,"c":314.1416149605,"v":340285.62165156,"t":1711612800}
+{"o":314.1416149605,"h":316.4442649543,"l":313.4679147337,"c":314.91367594,"v":340159.3748221896,"t":1711616400}
+{"o":314.91367594,"h":315.5499630769,"l":311.5413782257,"c":313.3955433381,"v":408152.8114788883,"t":1711620000}
+{"o":313.3955433381,"h":314.4273075782,"l":310.3700237751,"c":311.4692427411,"v":352974.0479828155,"t":1711623600}
+{"o":311.4692427411,"h":312.4722891843,"l":307.6371550278,"c":309.5230211408,"v":405923.7529376522,"t":1711627200}
+{"o":309.5230211408,"h":312.8766347056,"l":307.137571628,"c":312.7536475921,"v":514877.4118828775,"t":1711630800}
+{"o":312.7536475921,"h":318.7600711426,"l":310.9765353115,"c":317.6693377422,"v":683852.4378647153,"t":1711634400}
+{"o":317.6693377422,"h":317.8402435358,"l":312.5585016764,"c":314.9359059792,"v":586793.7303020451,"t":1711638000}
+{"o":314.9359059792,"h":315.957619307,"l":310.5936326153,"c":311.488996274,"v":549867.1159805016,"t":1711641600}
+{"o":311.488996274,"h":311.894529084,"l":309.8956644707,"c":311.5080128298,"v":479297.225039446,"t":1711645200}
+{"o":311.5080128298,"h":314.9682018712,"l":310.1457618416,"c":312.998208263,"v":440334.9822541228,"t":1711648800}
+{"o":312.998208263,"h":316.0684436988,"l":311.9045429439,"c":313.3281974645,"v":547463.532528175,"t":1711652400}
+{"o":313.3281974645,"h":316.9611941855,"l":312.9115095565,"c":315.3714180754,"v":545649.2304326985,"t":1711656000}
+{"o":315.3714180754,"h":317.8221801792,"l":312.3866419617,"c":314.8945626029,"v":576151.0694880687,"t":1711659600}
+{"o":314.8945626029,"h":319.417448752,"l":313.2667011075,"c":319.2469342131,"v":451362.6339260364,"t":1711663200}
+{"o":319.2469342131,"h":321.692896917,"l":317.7595299393,"c":318.892733112,"v":493996.7089723542,"t":1711666800}
+{"o":318.892733112,"h":319.0178566112,"l":315.4464062389,"c":317.1465449908,"v":446949.4197318056,"t":1711670400}
+{"o":317.1465449908,"h":320.8370533724,"l":316.2793600731,"c":317.3650753772,"v":495941.8148154986,"t":1711674000}
+{"o":317.3650753772,"h":319.6979185994,"l":315.6347002643,"c":318.2297191722,"v":507326.9627688175,"t":1711677600}
+{"o":318.2297191722,"h":320.1146016595,"l":315.97156962,"c":316.7030359697,"v":466443.8620010193,"t":1711681200}
+{"o":316.7030359697,"h":317.9688469211,"l":314.7154778138,"c":315.3334675869,"v":435310.4577569775,"t":1711684800}
+{"o":315.3334675869,"h":316.3078357411,"l":312.3223711294,"c":312.7827909694,"v":462952.9531815926,"t":1711688400}
+{"o":312.7827909694,"h":314.5831159966,"l":311.3239237266,"c":313.6064826837,"v":353687.3951391025,"t":1711692000}
+{"o":313.6064826837,"h":314.4906746209,"l":308.161127364,"c":308.8347472937,"v":409293.42825727,"t":1711695600}
+{"o":308.8347472937,"h":313.0824364161,"l":308.0797198174,"c":311.8618842113,"v":351922.6621630636,"t":1711699200}
+{"o":311.8618842113,"h":313.025308916,"l":308.2966421335,"c":308.9618092203,"v":357814.3850476666,"t":1711702800}
+{"o":308.9618092203,"h":312.2515363115,"l":308.3758130066,"c":312.0754387316,"v":360892.3266623789,"t":1711706400}
+{"o":312.0754387316,"h":313.6823622883,"l":311.2682736083,"c":312.5202710644,"v":356535.5957225305,"t":1711710000}
+{"o":312.5202710644,"h":313.5208179972,"l":310.4414790325,"c":312.3889683715,"v":406351.1033128157,"t":1711713600}
+{"o":312.3889683715,"h":314.7953223081,"l":311.2533834236,"c":314.1521446739,"v":498725.3777117218,"t":1711717200}
+{"o":314.1521446739,"h":319.2470461746,"l":313.1431089119,"c":317.1007176705,"v":584092.3150955115,"t":1711720800}
+{"o":317.1007176705,"h":317.6274453337,"l":309.8556700986,"c":310.7972541713,"v":682041.9932362582,"t":1711724400}
+{"o":310.7972541713,"h":314.8723125449,"l":310.3509217205,"c":310.6647374717,"v":597174.6123920849,"t":1711728000}
+{"o":310.6647374717,"h":313.3232455167,"l":308.9455519026,"c":312.825437931,"v":671476.6153918322,"t":1711731600}
+{"o":312.825437931,"h":313.5983015339,"l":310.7297016802,"c":313.1726424726,"v":607634.9904592095,"t":1711735200}
+{"o":313.1726424726,"h":315.6944945516,"l":311.8473614055,"c":315.5712381047,"v":630458.2799873208,"t":1711738800}
+{"o":315.5712381047,"h":319.3827503166,"l":314.1850457856,"c":318.9071689843,"v":618584.9738531271,"t":1711742400}
+{"o":318.9071689843,"h":319.4005625634,"l":315.0565728943,"c":317.0956964248,"v":644672.5058409896,"t":1711746000}
+{"o":317.0956964248,"h":323.7841025698,"l":316.6319875464,"c":323.2581561132,"v":563772.0686795012,"t":1711749600}
+{"o":323.2581561132,"h":324.9535529486,"l":321.376310284,"c":323.0922831704,"v":631670.7039474623,"t":1711753200}
+{"o":323.0922831704,"h":327.0684094986,"l":321.030467133,"c":326.5114565819,"v":649896.0617163791,"t":1711756800}
+{"o":326.5114565819,"h":327.3388195845,"l":323.2026287574,"c":323.4813661569,"v":634082.0554284863,"t":1711760400}
+{"o":323.4813661569,"h":324.8441749413,"l":321.9947180357,"c":322.8848851294,"v":533113.0774373703,"t":1711764000}
+{"o":322.8848851294,"h":324.9226854328,"l":322.7374134548,"c":324.2483998003,"v":536390.2790798545,"t":1711767600}
+{"o":324.2483998003,"h":333.8878974397,"l":323.9381945236,"c":333.7059191703,"v":779021.7793808667,"t":1711771200}
+{"o":333.7059191703,"h":336.3225151252,"l":331.9048339551,"c":334.2705819381,"v":733349.6627896441,"t":1711774800}
+{"o":334.2705819381,"h":336.1364365349,"l":331.5850274797,"c":332.6994133216,"v":744917.8899358142,"t":1711778400}
+{"o":332.6994133216,"h":334.2123023147,"l":328.9053970177,"c":329.353512378,"v":730758.3029392186,"t":1711782000}
+{"o":329.353512378,"h":330.7472614923,"l":324.8852640039,"c":327.331353935,"v":682327.0811668308,"t":1711785600}
+{"o":327.331353935,"h":330.9901182084,"l":326.7695293854,"c":329.5663760259,"v":558663.0223087221,"t":1711789200}
+{"o":329.5663760259,"h":332.1793492882,"l":265.7935145776,"c":329.678540512,"v":475890.8010013656,"t":1711792800}
+{"o":329.678540512,"h":334.266352276,"l":329.678540512,"c":332.8814858309,"v":488916.9027649061,"t":1711796400}
+{"o":332.8814858309,"h":334.1276433774,"l":330.9664220997,"c":333.1786451914,"v":498413.4697176522,"t":1711800000}
+{"o":333.1786451914,"h":333.368252733,"l":330.1558346797,"c":331.7926084135,"v":533337.2705417044,"t":1711803600}
+{"o":331.7926084135,"h":332.6603785677,"l":328.241561055,"c":329.5571257613,"v":569813.8056161746,"t":1711807200}
+{"o":329.5571257613,"h":331.5009301996,"l":328.6284712935,"c":330.2907683116,"v":678558.3567413904,"t":1711810800}
+{"o":330.2907683116,"h":332.8733842494,"l":329.1107739194,"c":332.5381637125,"v":733675.3604147336,"t":1711814400}
+{"o":332.5381637125,"h":332.9924138267,"l":330.530844413,"c":331.4600067836,"v":532634.5898639301,"t":1711818000}
+{"o":331.4600067836,"h":332.7056637937,"l":329.6741968864,"c":329.8878187192,"v":485741.2132579964,"t":1711821600}
+{"o":329.8878187192,"h":330.8689007155,"l":325.5991424082,"c":329.0391066021,"v":574035.972043477,"t":1711825200}
+{"o":329.0391066021,"h":329.4469165238,"l":327.2916267497,"c":327.9378408564,"v":430854.2580915273,"t":1711828800}
+{"o":327.9378408564,"h":329.2060699195,"l":326.0259317721,"c":328.3730662264,"v":397780.620733596,"t":1711832400}
+{"o":328.3730662264,"h":330.9252386829,"l":327.4005626277,"c":330.0098056773,"v":460261.0113453118,"t":1711836000}
+{"o":330.0098056773,"h":330.434027264,"l":325.155190346,"c":326.7372119375,"v":501265.1853030321,"t":1711839600}
+{"o":326.7372119375,"h":331.1696003877,"l":325.3001614497,"c":328.1401971634,"v":536660.428084523,"t":1711843200}
+{"o":328.1401971634,"h":331.451657613,"l":326.8066049278,"c":330.8884007103,"v":531878.6465764679,"t":1711846800}
+{"o":330.8884007103,"h":331.5743625494,"l":327.8572627919,"c":328.5007901096,"v":548203.4525183358,"t":1711850400}
+{"o":328.5007901096,"h":329.6497426009,"l":325.414857565,"c":326.5506662453,"v":494455.1013991081,"t":1711854000}
+{"o":326.5506662453,"h":328.8009059891,"l":325.8374775734,"c":328.3513096714,"v":376372.1931633227,"t":1711857600}
+{"o":328.3513096714,"h":330.6564824049,"l":327.2421535449,"c":330.2183363392,"v":378071.3370110907,"t":1711861200}
+{"o":330.2183363392,"h":330.6335089679,"l":327.2696037377,"c":327.7340867634,"v":373035.1923817963,"t":1711864800}
+{"o":327.7340867634,"h":331.4447182481,"l":327.3128595565,"c":330.5760609791,"v":374269.6918632304,"t":1711868400}
+{"o":330.5760609791,"h":331.5478586934,"l":329.3086514888,"c":331.0728060446,"v":462411.2547512687,"t":1711872000}
+{"o":331.0728060446,"h":331.2797543792,"l":328.5842949419,"c":330.3269420782,"v":490458.0818279352,"t":1711875600}
+{"o":330.3269420782,"h":331.2088019158,"l":328.3152583156,"c":329.4186108065,"v":413558.4160573506,"t":1711879200}
+{"o":329.4186108065,"h":330.9880830911,"l":328.3448486714,"c":329.0280693657,"v":366357.8131434062,"t":1711882800}
+{"o":329.0280693657,"h":331.302226499,"l":328.4151391399,"c":329.7845934379,"v":384946.9722490637,"t":1711886400}
+{"o":329.7845934379,"h":332.2622686591,"l":328.6822741666,"c":331.0906950747,"v":500012.2847363994,"t":1711890000}
+{"o":331.0906950747,"h":331.744211246,"l":329.0241634923,"c":330.0280932416,"v":484596.5660744924,"t":1711893600}
+{"o":330.0280932416,"h":331.1389912713,"l":328.4896668618,"c":328.7255537978,"v":513732.8090508675,"t":1711897200}
+{"o":328.7255537978,"h":330.6178604595,"l":328.1424030825,"c":329.8965646442,"v":511793.1016651909,"t":1711900800}
+{"o":329.8965646442,"h":331.4290001367,"l":328.9360186335,"c":330.7981897505,"v":514315.4525762796,"t":1711904400}
+{"o":330.7981897505,"h":335.1162369888,"l":329.4436364116,"c":333.3043973555,"v":535381.0856923526,"t":1711908000}
+{"o":333.3043973555,"h":338.5377077002,"l":332.4525432441,"c":336.1236050676,"v":625682.4684587063,"t":1711911600}
+{"o":336.1236050676,"h":337.4912269746,"l":333.4176354572,"c":335.0035652019,"v":520101.6161588357,"t":1711915200}
+{"o":335.0035652019,"h":336.0074212249,"l":333.4539229537,"c":335.4373380649,"v":541950.1439051076,"t":1711918800}
+{"o":335.4373380649,"h":338.0121250136,"l":334.050097263,"c":337.0527541983,"v":563996.8691336775,"t":1711922400}
+{"o":337.0527541983,"h":342.1000775487,"l":335.9030209152,"c":339.8784571234,"v":665198.7212063173,"t":1711926000}
+{"o":339.8784571234,"h":341.6025408767,"l":337.5011768049,"c":339.4823812977,"v":659809.285582968,"t":1711929600}
+{"o":339.4823812977,"h":343.5845089693,"l":338.6722012254,"c":341.2152930143,"v":683458.2659706465,"t":1711933200}
+{"o":341.2152930143,"h":342.3425678902,"l":339.7356451987,"c":340.7627160053,"v":602799.1477044069,"t":1711936800}
+{"o":340.7627160053,"h":342.2338366564,"l":338.3095458667,"c":340.4510296909,"v":635804.2229976046,"t":1711940400}
+{"o":340.4510296909,"h":342.6803403429,"l":337.8642942958,"c":338.0436908592,"v":627463.2007594107,"t":1711944000}
+{"o":338.0436908592,"h":339.4294690591,"l":325.4423549908,"c":327.455518186,"v":1033054.0400529092,"t":1711947600}
+{"o":327.455518186,"h":333.5092071545,"l":326.5018704702,"c":333.0559244073,"v":826701.8437735512,"t":1711951200}
+{"o":333.0559244073,"h":335.9204517973,"l":332.2379644469,"c":332.7216956934,"v":525616.2719797484,"t":1711954800}
+{"o":332.7216956934,"h":333.8415103947,"l":328.3295037991,"c":330.2008001936,"v":610469.7508456717,"t":1711958400}
+{"o":330.2008001936,"h":332.9047252201,"l":330.0043293749,"c":330.7512224478,"v":435340.1057635996,"t":1711962000}
+{"o":330.7512224478,"h":332.2409129259,"l":327.3941062801,"c":330.2118346753,"v":429089.505620726,"t":1711965600}
+{"o":330.2118346753,"h":331.9009469887,"l":327.9719640896,"c":328.064272504,"v":434059.6719671161,"t":1711969200}
+{"o":328.064272504,"h":330.9679376647,"l":327.6025114159,"c":330.8237747535,"v":483267.1272320381,"t":1711972800}
+{"o":330.8237747535,"h":332.5517699394,"l":329.3044629264,"c":330.8023533697,"v":610441.9280418333,"t":1711976400}
+{"o":330.8023533697,"h":332.1213721358,"l":320.2292760477,"c":321.6602253818,"v":861158.5225429549,"t":1711980000}
+{"o":321.6602253818,"h":322.530910258,"l":314.1664791437,"c":316.0520904412,"v":944537.9134976279,"t":1711983600}
+{"o":316.0520904412,"h":321.0526155006,"l":314.5207348215,"c":318.3753183307,"v":716766.9299014336,"t":1711987200}
+{"o":318.3753183307,"h":319.8512896911,"l":315.2908516562,"c":319.4544503667,"v":552535.1017297786,"t":1711990800}
+{"o":319.4544503667,"h":319.6939335145,"l":314.7538359102,"c":318.6271676031,"v":615927.0925902927,"t":1711994400}
+{"o":318.6271676031,"h":325.2666887431,"l":317.18155522,"c":324.9265149987,"v":565248.6831439668,"t":1711998000}
+{"o":324.9265149987,"h":325.7361650364,"l":321.7926765772,"c":325.5813758728,"v":525307.6958228272,"t":1712001600}
+{"o":325.5813758728,"h":325.9695118238,"l":323.4422026612,"c":323.9515842085,"v":445290.5592555344,"t":1712005200}
+{"o":323.9515842085,"h":325.5146215661,"l":322.6234431331,"c":324.2420108654,"v":511870.0913031733,"t":1712008800}
+{"o":324.2420108654,"h":325.8296107307,"l":323.0295314517,"c":323.1171114668,"v":492025.2661315472,"t":1712012400}
+{"o":323.1171114668,"h":324.2654607518,"l":316.6984347476,"c":318.9009009826,"v":628294.6785569793,"t":1712016000}
+{"o":318.9009009826,"h":322.718059383,"l":317.9124883482,"c":319.5679765366,"v":515884.5692387876,"t":1712019600}
+{"o":319.5679765366,"h":319.9379020127,"l":305.667313135,"c":311.8133258663,"v":1120510.9311404836,"t":1712023200}
+{"o":311.8133258663,"h":313.4014787379,"l":307.6522513876,"c":308.6133779936,"v":841080.5525450177,"t":1712026800}
+{"o":308.6133779936,"h":310.4692888494,"l":306.0899201193,"c":308.5525663487,"v":649998.7862986173,"t":1712030400}
+{"o":308.5525663487,"h":310.3697140543,"l":304.534753661,"c":310.1404304536,"v":651202.4701136549,"t":1712034000}
+{"o":310.1404304536,"h":313.1933173004,"l":308.7615195246,"c":311.8959148744,"v":647768.1874755371,"t":1712037600}
+{"o":311.8959148744,"h":312.8919579014,"l":306.9775022237,"c":307.9216409812,"v":495545.2455853969,"t":1712041200}
+{"o":307.9216409812,"h":309.0551329459,"l":303.4185468131,"c":304.5400637887,"v":468450.1000772545,"t":1712044800}
+{"o":304.5400637887,"h":307.6525199782,"l":302.1183271712,"c":306.3559234869,"v":600696.9440881163,"t":1712048400}
+{"o":306.3559234869,"h":306.9179378251,"l":301.5815114228,"c":303.9649795867,"v":458000.5133048296,"t":1712052000}
+{"o":303.9649795867,"h":304.8604608424,"l":297.8281865813,"c":302.2312192769,"v":548194.3382071574,"t":1712055600}
+{"o":302.2312192769,"h":305.451603147,"l":299.38884719,"c":300.7888194724,"v":528595.1806525829,"t":1712059200}
+{"o":300.7888194724,"h":302.2108998845,"l":295.4242170968,"c":299.9247422971,"v":716242.0435971136,"t":1712062800}
+{"o":299.9247422971,"h":306.3195456104,"l":298.6112861189,"c":303.1964945194,"v":675802.4004019846,"t":1712066400}
+{"o":303.1964945194,"h":306.1181228228,"l":296.7840053183,"c":298.1164772609,"v":721565.331263011,"t":1712070000}
+{"o":298.1164772609,"h":304.4374471653,"l":297.2412097852,"c":303.5369921622,"v":986624.358725987,"t":1712073600}
+{"o":303.5369921622,"h":307.0254392546,"l":300.574412717,"c":306.8055167276,"v":706831.9398622251,"t":1712077200}
+{"o":306.8055167276,"h":311.6195475178,"l":305.5072862434,"c":311.2513963107,"v":627785.9244072411,"t":1712080800}
+{"o":311.2513963107,"h":314.4969136278,"l":309.6771021082,"c":312.6524250134,"v":580819.990321463,"t":1712084400}
+{"o":312.6524250134,"h":313.6075973996,"l":309.1902947222,"c":310.8299493768,"v":651254.0728505891,"t":1712088000}
+{"o":310.8299493768,"h":311.8696182516,"l":306.8971326833,"c":309.3080247026,"v":630846.0775849565,"t":1712091600}
+{"o":309.3080247026,"h":311.6375587002,"l":307.9558515891,"c":309.6952297128,"v":471616.1100878541,"t":1712095200}
+{"o":309.6952297128,"h":309.8085911499,"l":303.9276831277,"c":305.2205219619,"v":487659.1244633506,"t":1712098800}
+{"o":305.2205219619,"h":307.0639372907,"l":296.3444614501,"c":304.6372489956,"v":736477.1169741516,"t":1712102400}
+{"o":304.6372489956,"h":313.1489892587,"l":300.2039579362,"c":311.6391088212,"v":642361.9373044807,"t":1712106000}
+{"o":311.6391088212,"h":313.6897816757,"l":309.1175749022,"c":312.5456286329,"v":528595.4932049321,"t":1712109600}
+{"o":312.5456286329,"h":318.097115666,"l":309.7917527287,"c":316.9820705452,"v":480156.9133887268,"t":1712113200}
+{"o":316.9820705452,"h":318.3625299381,"l":314.5450365912,"c":316.2409853034,"v":562255.1995955671,"t":1712116800}
+{"o":316.2409853034,"h":317.6814789306,"l":314.1202178182,"c":317.2786801418,"v":479814.680691823,"t":1712120400}
+{"o":317.2786801418,"h":322.8756235869,"l":315.9376354051,"c":320.7409261665,"v":483862.0798792936,"t":1712124000}
+{"o":320.7409261665,"h":322.0959904855,"l":318.3195453018,"c":319.30495039,"v":368218.9190414741,"t":1712127600}
+{"o":319.30495039,"h":322.3704935707,"l":316.9911048782,"c":320.8550129987,"v":428141.5365443233,"t":1712131200}
+{"o":320.8550129987,"h":322.2793467999,"l":319.2430486255,"c":320.1938655052,"v":393732.4907310691,"t":1712134800}
+{"o":320.1938655052,"h":321.4645202967,"l":315.0640912365,"c":317.276731044,"v":395340.7422968526,"t":1712138400}
+{"o":317.276731044,"h":317.9426020411,"l":313.5536522851,"c":316.0756324184,"v":662062.3039502153,"t":1712142000}
+{"o":316.0756324184,"h":318.4256892766,"l":314.1783767861,"c":316.7185933837,"v":742657.0114267241,"t":1712145600}
+{"o":316.7185933837,"h":319.0472943109,"l":313.9831250204,"c":315.1043255939,"v":703563.7241250252,"t":1712149200}
+{"o":315.1043255939,"h":322.972637695,"l":314.7335756174,"c":320.9029178381,"v":700739.6227908779,"t":1712152800}
+{"o":320.9029178381,"h":321.5259788317,"l":316.0884980284,"c":318.4274588752,"v":614576.7983068342,"t":1712156400}
+{"o":318.4274588752,"h":321.7350191331,"l":316.2835880813,"c":318.9669416227,"v":692118.3544162686,"t":1712160000}
+{"o":318.9669416227,"h":320.4180032014,"l":315.3965292023,"c":316.4977235556,"v":683747.1047137529,"t":1712163600}
+{"o":316.4977235556,"h":316.9308009472,"l":310.56192205,"c":313.9578696467,"v":595227.6665091998,"t":1712167200}
+{"o":313.9578696467,"h":314.7758082253,"l":310.0482138823,"c":312.7748207234,"v":487514.8667188497,"t":1712170800}
+{"o":312.7748207234,"h":313.185355921,"l":307.6540357703,"c":309.0726477332,"v":610461.5907008415,"t":1712174400}
+{"o":309.0726477332,"h":313.0100406221,"l":305.572474516,"c":311.8290250977,"v":606741.2792568712,"t":1712178000}
+{"o":311.8290250977,"h":314.1135285655,"l":310.701854299,"c":313.6331000832,"v":486803.7557176527,"t":1712181600}
+{"o":313.6331000832,"h":314.7816214756,"l":309.6996725282,"c":311.6497965939,"v":417031.7013371204,"t":1712185200}
+{"o":311.6497965939,"h":315.7314826675,"l":310.7789406557,"c":314.5480579246,"v":482196.7974269486,"t":1712188800}
+{"o":314.5480579246,"h":314.6449553489,"l":310.2520889845,"c":312.88584938,"v":464599.9934407229,"t":1712192400}
+{"o":312.88584938,"h":313.3575832032,"l":307.3018013243,"c":308.9812958507,"v":586674.4718597378,"t":1712196000}
+{"o":308.9812958507,"h":310.502685064,"l":304.1042574353,"c":305.7737949406,"v":564472.9572496719,"t":1712199600}
+{"o":305.7737949406,"h":307.0501527061,"l":300.922605714,"c":306.4594366131,"v":547178.134416324,"t":1712203200}
+{"o":306.4594366131,"h":308.9735547568,"l":305.5223883659,"c":307.8560285683,"v":451572.191451756,"t":1712206800}
+{"o":307.8560285683,"h":310.9069444163,"l":307.2699265229,"c":309.86133253,"v":318000.8344923231,"t":1712210400}
+{"o":309.86133253,"h":312.8228431687,"l":308.9919540337,"c":311.2833596168,"v":308103.2672731545,"t":1712214000}
+{"o":311.2833596168,"h":313.6224195639,"l":310.2884659313,"c":312.4356894142,"v":319884.7018131696,"t":1712217600}
+{"o":312.4356894142,"h":313.1962883368,"l":308.9018057743,"c":312.0422291364,"v":355999.3202354605,"t":1712221200}
+{"o":312.0422291364,"h":313.8329284876,"l":310.8318398755,"c":312.4022469281,"v":323266.0483324282,"t":1712224800}
+{"o":312.4022469281,"h":313.7111016214,"l":310.6539370432,"c":312.2794778997,"v":347229.392501147,"t":1712228400}
+{"o":312.2794778997,"h":315.6309339135,"l":311.1587898419,"c":311.8668711173,"v":600925.3038919743,"t":1712232000}
+{"o":311.8668711173,"h":322.7126187582,"l":311.0267203947,"c":316.9897314661,"v":895990.315140921,"t":1712235600}
+{"o":316.9897314661,"h":319.300690635,"l":315.3901094973,"c":317.0298416313,"v":555039.590056185,"t":1712239200}
+{"o":317.0298416313,"h":318.0222288368,"l":313.956438033,"c":314.9185326742,"v":501116.0476026494,"t":1712242800}
+{"o":314.9185326742,"h":317.4596897879,"l":314.5321779074,"c":315.6810409692,"v":421068.5755485399,"t":1712246400}
+{"o":315.6810409692,"h":318.8077809318,"l":313.935515497,"c":318.4678257084,"v":500637.3004927108,"t":1712250000}
+{"o":318.4678257084,"h":320.8164454875,"l":312.4661736884,"c":313.1847900288,"v":695609.5278781141,"t":1712253600}
+{"o":313.1847900288,"h":315.2082954504,"l":307.2187338874,"c":312.5723285517,"v":515930.9626756439,"t":1712257200}
+{"o":312.5723285517,"h":312.978901379,"l":304.3651320311,"c":307.4203832607,"v":693514.2684575556,"t":1712260800}
+{"o":307.4203832607,"h":309.5317544462,"l":305.0831928084,"c":306.6538044473,"v":545432.5679701378,"t":1712264400}
+{"o":306.6538044473,"h":308.6345164279,"l":305.5550751611,"c":306.9771188349,"v":408231.6176703646,"t":1712268000}
+{"o":306.9771188349,"h":310.532011389,"l":305.8144533464,"c":310.0300771065,"v":366758.5716477447,"t":1712271600}
+{"o":310.0300771065,"h":311.7586445983,"l":308.201611632,"c":311.6806289201,"v":388243.258357385,"t":1712275200}
+{"o":311.6806289201,"h":311.8258026557,"l":305.444618574,"c":307.1528985222,"v":473882.6518585252,"t":1712278800}
+{"o":307.1528985222,"h":307.8736757536,"l":298.7112480107,"c":299.8453539956,"v":538312.9597517985,"t":1712282400}
+{"o":299.8453539956,"h":303.5843793565,"l":298.8684682187,"c":301.9846060392,"v":366186.1363355089,"t":1712286000}
+{"o":301.9846060392,"h":304.1002359338,"l":294.6802370287,"c":297.7857819114,"v":390166.3965373354,"t":1712289600}
+{"o":297.7857819114,"h":302.0995780366,"l":291.2097725836,"c":295.7028429187,"v":566673.9800196788,"t":1712293200}
+{"o":295.7028429187,"h":297.8469518862,"l":293.8394899612,"c":294.9869782472,"v":378861.7247399869,"t":1712296800}
+{"o":294.9869782472,"h":296.0132418222,"l":289.9976640898,"c":294.7203904291,"v":328399.6906478259,"t":1712300400}
+{"o":294.7203904291,"h":298.2539880981,"l":289.2912048914,"c":291.1868512403,"v":365938.2249895174,"t":1712304000}
+{"o":291.1868512403,"h":291.527522676,"l":287.6816936551,"c":290.4468805401,"v":446534.2474635507,"t":1712307600}
+{"o":290.4468805401,"h":291.5271794598,"l":285.9803234738,"c":289.6941053984,"v":425411.1404703381,"t":1712311200}
+{"o":289.6941053984,"h":290.839741923,"l":284.7525810893,"c":285.6088539533,"v":389863.3801117365,"t":1712314800}
+{"o":285.6088539533,"h":291.2437709039,"l":277.8489439426,"c":290.9169956094,"v":585285.2257971405,"t":1712318400}
+{"o":290.9169956094,"h":299.860712314,"l":287.3348829374,"c":294.987754614,"v":595903.8485881521,"t":1712322000}
+{"o":294.987754614,"h":301.2657407158,"l":292.5598756744,"c":296.6297687386,"v":565931.0144288943,"t":1712325600}
+{"o":296.6297687386,"h":298.4520339509,"l":290.2915285891,"c":296.8488578708,"v":482869.7099390099,"t":1712329200}
+{"o":296.8488578708,"h":297.8742619152,"l":291.0148787523,"c":293.9431404556,"v":420579.6904725811,"t":1712332800}
+{"o":293.9431404556,"h":294.6354787362,"l":289.1694059832,"c":291.7690070908,"v":375898.5659888697,"t":1712336400}
+{"o":291.7690070908,"h":294.6272545128,"l":290.1648337916,"c":294.3136720922,"v":390341.6990891648,"t":1712340000}
+{"o":294.3136720922,"h":298.0699011608,"l":293.0051997113,"c":295.7316829523,"v":432325.5412892138,"t":1712343600}
+{"o":295.7316829523,"h":298.0950979851,"l":294.9883425961,"c":296.3142254465,"v":503460.6110724628,"t":1712347200}
+{"o":296.3142254465,"h":299.5118552142,"l":294.6962931078,"c":294.9618038554,"v":395190.1495829082,"t":1712350800}
+{"o":294.9618038554,"h":296.1758865629,"l":293.3814252532,"c":293.8115167831,"v":313285.1839455844,"t":1712354400}
+{"o":293.8115167831,"h":295.8608258459,"l":293.2447573163,"c":293.6849996005,"v":277604.2789149527,"t":1712358000}
+{"o":293.6849996005,"h":297.3946028589,"l":292.0244889533,"c":295.2582701568,"v":376962.9474839777,"t":1712361600}
+{"o":295.2582701568,"h":297.210276886,"l":293.7901215622,"c":294.3322015977,"v":297057.6319243374,"t":1712365200}
+{"o":294.3322015977,"h":295.530963199,"l":292.1308835739,"c":292.7659945686,"v":286018.3976951393,"t":1712368800}
+{"o":292.7659945686,"h":297.1382747416,"l":292.0145624987,"c":296.2938969541,"v":275813.2601684953,"t":1712372400}
+{"o":296.2938969541,"h":296.8541851481,"l":294.5444872546,"c":295.9387924187,"v":271594.9667716049,"t":1712376000}
+{"o":295.9387924187,"h":300.2816418545,"l":295.0164550102,"c":298.9869919665,"v":355455.5511410601,"t":1712379600}
+{"o":298.9869919665,"h":300.1588208992,"l":297.9819495782,"c":299.5984682417,"v":303829.4996185338,"t":1712383200}
+{"o":299.5984682417,"h":300.0389923216,"l":296.9744822567,"c":298.6525016686,"v":282137.4049328621,"t":1712386800}
+{"o":298.6525016686,"h":300.1951457028,"l":297.2952594604,"c":299.6737243425,"v":286174.8602497029,"t":1712390400}
+{"o":299.6737243425,"h":300.7579929078,"l":296.4020369502,"c":296.8577044958,"v":288623.1460665449,"t":1712394000}
+{"o":296.8577044958,"h":298.0803489102,"l":295.2995616208,"c":296.6167799224,"v":240738.719090092,"t":1712397600}
+{"o":296.6167799224,"h":297.552413353,"l":295.0649578301,"c":295.9261446369,"v":222830.1285795437,"t":1712401200}
+{"o":295.9261446369,"h":297.0564601981,"l":293.7333304779,"c":295.0151245976,"v":243586.2000824691,"t":1712404800}
+{"o":295.0151245976,"h":295.5951168336,"l":290.8029601557,"c":293.3050335743,"v":225867.17891166,"t":1712408400}
+{"o":293.3050335743,"h":296.4933306628,"l":291.8734758038,"c":295.1086508109,"v":243647.3031735198,"t":1712412000}
+{"o":295.1086508109,"h":300.8953049743,"l":294.5186658219,"c":298.2439586162,"v":313820.6450635003,"t":1712415600}
+{"o":298.2439586162,"h":301.4572444318,"l":297.4549710237,"c":299.2140644244,"v":444284.3669711064,"t":1712419200}
+{"o":299.2140644244,"h":300.4715292849,"l":295.4745686221,"c":298.8117206905,"v":349988.1989165772,"t":1712422800}
+{"o":298.8117206905,"h":299.9407007643,"l":296.7102567307,"c":298.3549742775,"v":294259.4017274331,"t":1712426400}
+{"o":298.3549742775,"h":299.6386565793,"l":297.7408839412,"c":298.7986715813,"v":278548.3612084679,"t":1712430000}
+{"o":298.7986715813,"h":299.999922047,"l":297.7375955039,"c":299.6453589933,"v":304831.2210188123,"t":1712433600}
+{"o":299.6453589933,"h":300.7610975833,"l":297.9907910693,"c":299.3068892464,"v":320610.6222952188,"t":1712437200}
+{"o":299.3068892464,"h":301.6278664961,"l":297.7820625866,"c":300.8712710591,"v":425909.9198586494,"t":1712440800}
+{"o":300.8712710591,"h":303.6256990779,"l":300.5075990491,"c":301.1831962759,"v":472917.8147868604,"t":1712444400}
+{"o":301.1831962759,"h":301.7323199575,"l":295.5551592417,"c":299.9413195968,"v":303440.198714212,"t":1712448000}
+{"o":299.9413195968,"h":307.5745103061,"l":299.7967403803,"c":307.0440709451,"v":418389.7510864414,"t":1712451600}
+{"o":307.0440709451,"h":308.6324415384,"l":303.9335932525,"c":304.6984704166,"v":378679.8504675934,"t":1712455200}
+{"o":304.6984704166,"h":307.3048362195,"l":303.8229963272,"c":304.3615792303,"v":368762.7480039085,"t":1712458800}
+{"o":304.3615792303,"h":308.2966679238,"l":302.9278550955,"c":304.0908595039,"v":343145.9367356999,"t":1712462400}
+{"o":304.0908595039,"h":305.850533311,"l":303.2411511353,"c":304.9207172515,"v":276693.7894399663,"t":1712466000}
+{"o":304.9207172515,"h":306.1275662579,"l":301.771345493,"c":302.4145464279,"v":360398.7040375868,"t":1712469600}
+{"o":302.4145464279,"h":303.4591349232,"l":301.7255241837,"c":302.7496167499,"v":282719.1749882387,"t":1712473200}
+{"o":302.7496167499,"h":304.666529743,"l":301.9984462122,"c":303.3450905281,"v":271471.4755826058,"t":1712476800}
+{"o":303.3450905281,"h":304.2216678404,"l":300.5580540941,"c":302.057204871,"v":244824.6544298154,"t":1712480400}
+{"o":302.057204871,"h":304.1680853184,"l":300.9221907711,"c":303.8706105947,"v":230318.6805231222,"t":1712484000}
+{"o":303.8706105947,"h":305.1977451799,"l":302.5262420407,"c":304.4091174443,"v":226994.9803700001,"t":1712487600}
+{"o":304.4091174443,"h":305.9177345939,"l":302.2361572165,"c":305.0064782885,"v":216695.2012186792,"t":1712491200}
+{"o":305.0064782885,"h":306.4596057954,"l":304.2093063111,"c":305.7459857195,"v":323754.3138121317,"t":1712494800}
+{"o":305.7459857195,"h":307.1513358443,"l":303.6609517096,"c":306.1862656127,"v":269527.5689243746,"t":1712498400}
+{"o":306.1862656127,"h":308.1675515101,"l":302.4626610456,"c":302.6393152472,"v":319732.9667653239,"t":1712502000}
+{"o":302.6393152472,"h":307.6320833417,"l":301.1121145029,"c":304.8258707459,"v":376868.981513099,"t":1712505600}
+{"o":304.8258707459,"h":305.8830076322,"l":301.5929652595,"c":302.3246801922,"v":350425.7673578372,"t":1712509200}
+{"o":302.3246801922,"h":303.2477535622,"l":298.1069983051,"c":300.1207016053,"v":409493.181421171,"t":1712512800}
+{"o":300.1207016053,"h":301.3587791183,"l":297.8985274291,"c":299.2222587135,"v":451880.7047173231,"t":1712516400}
+{"o":299.2222587135,"h":301.3301916409,"l":297.8378787456,"c":300.0381405355,"v":370218.176719682,"t":1712520000}
+{"o":300.0381405355,"h":301.4104053193,"l":297.8634038597,"c":298.4058580299,"v":294932.4315392583,"t":1712523600}
+{"o":298.4058580299,"h":303.2150173015,"l":296.6511096,"c":300.8229487716,"v":290559.4242101269,"t":1712527200}
+{"o":300.8229487716,"h":303.2985232089,"l":300.1825405199,"c":302.3867249087,"v":261051.9265595026,"t":1712530800}
+{"o":302.3867249087,"h":303.3182133574,"l":296.3932501108,"c":299.6059098378,"v":312223.0448874986,"t":1712534400}
+{"o":299.6059098378,"h":302.2094611067,"l":297.6141354834,"c":298.5614058364,"v":266238.4338852523,"t":1712538000}
+{"o":298.5614058364,"h":299.7296501301,"l":296.7871729747,"c":297.5233775602,"v":311795.3857405398,"t":1712541600}
+{"o":297.5233775602,"h":298.8494363549,"l":293.2772093059,"c":296.5572242887,"v":324421.6085777877,"t":1712545200}
+{"o":296.5572242887,"h":298.3552737281,"l":295.9094730836,"c":296.6158539933,"v":301592.1455910362,"t":1712548800}
+{"o":296.6158539933,"h":298.8809079196,"l":294.1021306379,"c":298.3069347195,"v":285558.3844919817,"t":1712552400}
+{"o":298.3069347195,"h":300.7109794733,"l":296.7764523684,"c":298.006425523,"v":306331.1450676559,"t":1712556000}
+{"o":298.006425523,"h":305.3904496658,"l":297.0284749228,"c":303.1463593054,"v":471852.0398276009,"t":1712559600}
+{"o":303.1463593054,"h":310.4793568367,"l":302.4064878136,"c":309.264785044,"v":532190.9336457343,"t":1712563200}
+{"o":309.264785044,"h":312.4426191626,"l":307.411407054,"c":308.1861365882,"v":425671.2802487258,"t":1712566800}
+{"o":308.1861365882,"h":310.1349722308,"l":305.9720231657,"c":308.4716165882,"v":333450.2316672222,"t":1712570400}
+{"o":308.4716165882,"h":309.226789111,"l":306.1154432989,"c":307.4984933536,"v":283692.4628037331,"t":1712574000}
+{"o":307.4984933536,"h":309.171270331,"l":303.4262439235,"c":303.8407827987,"v":326592.6381638771,"t":1712577600}
+{"o":303.8407827987,"h":312.3609516261,"l":301.2706639937,"c":304.8807983638,"v":457885.4607161164,"t":1712581200}
+{"o":304.8807983638,"h":305.7104095973,"l":298.5487240925,"c":303.9656239823,"v":372608.206133695,"t":1712584800}
+{"o":303.9656239823,"h":307.0257667823,"l":302.9291660437,"c":305.6065177259,"v":592737.524523861,"t":1712588400}
+{"o":305.6065177259,"h":311.6108078385,"l":304.572283583,"c":305.795905075,"v":569337.1243292686,"t":1712592000}
+{"o":305.795905075,"h":317.9954611008,"l":303.2083152145,"c":304.2475020354,"v":494160.1800535903,"t":1712595600}
+{"o":304.2475020354,"h":306.6448331439,"l":303.2289518831,"c":303.5256308423,"v":352965.0782821475,"t":1712599200}
+{"o":303.5256308423,"h":304.5378987022,"l":300.9847666077,"c":302.3412226957,"v":392449.2181846958,"t":1712602800}
+{"o":302.3412226957,"h":304.339233757,"l":300.9666078992,"c":303.2119814739,"v":349360.9345053649,"t":1712606400}
+{"o":303.2119814739,"h":305.9761555236,"l":302.8155624331,"c":305.5276113446,"v":328793.7520238877,"t":1712610000}
+{"o":305.5276113446,"h":306.1831192629,"l":303.418422813,"c":305.1853746004,"v":327080.3476036525,"t":1712613600}
+{"o":305.1853746004,"h":309.0451372281,"l":303.304166882,"c":304.4547800204,"v":398555.4994520341,"t":1712617200}
+{"o":304.4547800204,"h":305.1650858339,"l":300.5293408229,"c":303.2528858457,"v":404749.6826202532,"t":1712620800}
+{"o":303.2528858457,"h":304.2032985012,"l":300.6598265456,"c":302.0316797187,"v":429728.3614464046,"t":1712624400}
+{"o":302.0316797187,"h":304.1715626544,"l":300.9638431973,"c":302.3152972565,"v":354255.8403306752,"t":1712628000}
+{"o":302.3152972565,"h":303.5282331852,"l":296.6809703257,"c":299.4028666515,"v":341802.2604274219,"t":1712631600}
+{"o":299.4028666515,"h":300.5265307822,"l":297.8085679756,"c":299.6607659667,"v":335123.7954575398,"t":1712635200}
+{"o":299.6607659667,"h":302.6296769711,"l":298.875247857,"c":300.2964408757,"v":289613.9198473616,"t":1712638800}
+{"o":300.2964408757,"h":301.138976003,"l":295.540332222,"c":297.1191285705,"v":475496.9339505335,"t":1712642400}
+{"o":297.1191285705,"h":297.9825875233,"l":294.4469975028,"c":295.9361767367,"v":525861.6809596611,"t":1712646000}
+{"o":295.9361767367,"h":296.4619476928,"l":287.7695972783,"c":295.3477135922,"v":494121.2364153977,"t":1712649600}
+{"o":295.3477135922,"h":297.1249381815,"l":293.475370191,"c":295.0545791483,"v":343650.4307138242,"t":1712653200}
+{"o":295.0545791483,"h":296.9130751063,"l":293.7141630168,"c":295.8074646913,"v":293987.8209715058,"t":1712656800}
+{"o":295.8074646913,"h":297.75124177,"l":295.0242532023,"c":296.6301053688,"v":289813.2358545386,"t":1712660400}
+{"o":296.6301053688,"h":297.4947375464,"l":292.8057964063,"c":295.9126058989,"v":291678.988816784,"t":1712664000}
+{"o":295.9126058989,"h":296.5986822299,"l":291.8341233867,"c":292.1584579535,"v":352306.3496480605,"t":1712667600}
+{"o":292.1584579535,"h":294.703221401,"l":285.6232954256,"c":289.1306812192,"v":521445.3610554846,"t":1712671200}
+{"o":289.1306812192,"h":291.1445600302,"l":284.2027523447,"c":290.4563499219,"v":559515.4228510449,"t":1712674800}
+{"o":290.4563499219,"h":293.7983416548,"l":289.0467040997,"c":292.8383957871,"v":470987.2621553282,"t":1712678400}
+{"o":292.8383957871,"h":299.0283279234,"l":291.2782575534,"c":295.6023005064,"v":446036.9514094198,"t":1712682000}
+{"o":295.6023005064,"h":296.9397069418,"l":292.7273948831,"c":293.8056178192,"v":312132.3418188925,"t":1712685600}
+{"o":293.8056178192,"h":294.6529459009,"l":292.0117017959,"c":293.6044983332,"v":292822.2486040393,"t":1712689200}
+{"o":293.6044983332,"h":296.3390722911,"l":292.7657433435,"c":294.6239641411,"v":226638.6131288732,"t":1712692800}
+{"o":294.6239641411,"h":295.4197015526,"l":292.2810589281,"c":292.9851740272,"v":191917.6687086879,"t":1712696400}
+{"o":292.9851740272,"h":294.4380858843,"l":291.1676119605,"c":292.746028203,"v":224170.8353656581,"t":1712700000}
+{"o":292.746028203,"h":294.0414357046,"l":289.4977918224,"c":290.219137852,"v":249292.013767943,"t":1712703600}
+{"o":290.219137852,"h":291.4586866799,"l":288.1468928712,"c":290.1398882806,"v":229413.7480968684,"t":1712707200}
+{"o":290.1398882806,"h":290.4139148961,"l":284.1327670723,"c":289.6049996502,"v":278006.0790738173,"t":1712710800}
+{"o":289.6049996502,"h":291.297228152,"l":283.878189981,"c":285.8316433045,"v":335048.1790739372,"t":1712714400}
+{"o":285.8316433045,"h":288.8567454306,"l":284.4148578489,"c":288.5023395962,"v":341634.5120074128,"t":1712718000}
+{"o":288.5023395962,"h":289.6456413735,"l":287.3490861502,"c":287.8734003198,"v":299945.3008485548,"t":1712721600}
+{"o":287.8734003198,"h":289.9594558154,"l":286.186929749,"c":288.8521751743,"v":336058.3256403877,"t":1712725200}
+{"o":288.8521751743,"h":292.3070338817,"l":288.5311752316,"c":290.4704488356,"v":210796.1708407369,"t":1712728800}
+{"o":290.4704488356,"h":292.5364154892,"l":289.9908312263,"c":290.7726922075,"v":235982.995808423,"t":1712732400}
+{"o":290.7726922075,"h":290.9235052872,"l":287.0117192249,"c":287.5712253163,"v":301395.5438732871,"t":1712736000}
+{"o":287.5712253163,"h":289.9444979734,"l":286.7584030293,"c":288.1864560338,"v":272407.1505841322,"t":1712739600}
+{"o":288.1864560338,"h":288.8439660645,"l":283.3256885426,"c":285.4158438768,"v":304612.2989390066,"t":1712743200}
+{"o":285.4158438768,"h":287.0747481578,"l":284.6669823221,"c":286.5946155975,"v":283414.4498060888,"t":1712746800}
+{"o":286.5946155975,"h":287.4384334841,"l":273.274935169,"c":278.7049975503,"v":692382.2004974621,"t":1712750400}
+{"o":278.7049975503,"h":279.7498790511,"l":270.6713216872,"c":279.071032311,"v":478458.4354684574,"t":1712754000}
+{"o":279.071032311,"h":286.0865335459,"l":277.4614808345,"c":284.4942880772,"v":511541.4339822218,"t":1712757600}
+{"o":284.4942880772,"h":285.1978081126,"l":281.0109192711,"c":282.8601232102,"v":370509.2877382616,"t":1712761200}
+{"o":282.8601232102,"h":289.4455882845,"l":280.769919641,"c":288.9249640943,"v":449545.7720736461,"t":1712764800}
+{"o":288.9249640943,"h":291.5685885944,"l":282.5877932933,"c":288.0299833493,"v":419954.7129405387,"t":1712768400}
+{"o":288.0299833493,"h":288.2930355403,"l":282.5608697621,"c":284.1099898095,"v":382098.2584312846,"t":1712772000}
+{"o":284.1099898095,"h":288.4903812242,"l":283.4472363503,"c":288.0420366636,"v":334543.7538616842,"t":1712775600}
+{"o":288.0420366636,"h":290.1294715168,"l":286.3912974905,"c":288.0276424652,"v":313776.4032968649,"t":1712779200}
+{"o":288.0276424652,"h":292.5726972518,"l":286.7252935794,"c":290.9163375439,"v":291804.9499901835,"t":1712782800}
+{"o":290.9163375439,"h":295.5435820623,"l":289.3873602915,"c":292.9030192109,"v":624009.955681461,"t":1712786400}
+{"o":292.9030192109,"h":294.6463769373,"l":290.6115044211,"c":291.9166230646,"v":438106.8202370485,"t":1712790000}
+{"o":291.9166230646,"h":292.7375728775,"l":288.2415058668,"c":290.0571730386,"v":389376.768827321,"t":1712793600}
+{"o":290.0571730386,"h":290.6906034142,"l":288.0980991585,"c":288.6336535565,"v":358456.4142150428,"t":1712797200}
+{"o":288.6336535565,"h":291.3975199409,"l":287.136722275,"c":290.5303073269,"v":476514.2793516175,"t":1712800800}
+{"o":290.5303073269,"h":291.4058064981,"l":289.0966058053,"c":290.8255590875,"v":375531.9207648841,"t":1712804400}
+{"o":290.8255590875,"h":292.9879708828,"l":288.9504420318,"c":292.4595112853,"v":385587.1550594167,"t":1712808000}
+{"o":292.4595112853,"h":293.0186263532,"l":290.4166192523,"c":292.7456680662,"v":436072.0973428082,"t":1712811600}
+{"o":292.7456680662,"h":294.7747676783,"l":291.4989226287,"c":294.294260234,"v":380718.1272228521,"t":1712815200}
+{"o":294.294260234,"h":296.4638400415,"l":293.2902300083,"c":294.0636658418,"v":365676.4976524862,"t":1712818800}
+{"o":294.0636658418,"h":295.9510789654,"l":293.1567437287,"c":294.1333113678,"v":331675.6993671103,"t":1712822400}
+{"o":294.1333113678,"h":294.9149762659,"l":290.9116740116,"c":291.2005486457,"v":282129.1120496548,"t":1712826000}
+{"o":291.2005486457,"h":292.5051778743,"l":289.4224616956,"c":290.1031941178,"v":310414.4793259304,"t":1712829600}
+{"o":290.1031941178,"h":291.3720880674,"l":286.2735472534,"c":287.4325080032,"v":344951.4964270376,"t":1712833200}
+{"o":287.4325080032,"h":291.1963849274,"l":286.4888669327,"c":289.4784307714,"v":399651.4956947253,"t":1712836800}
+{"o":289.4784307714,"h":295.541495452,"l":288.7440640131,"c":291.4358032385,"v":490222.8197790714,"t":1712840400}
+{"o":291.4358032385,"h":293.5772086201,"l":286.7512756707,"c":292.5200036447,"v":496689.0654732334,"t":1712844000}
+{"o":292.5200036447,"h":295.2266314847,"l":284.6096444724,"c":292.2401030811,"v":515307.8618253566,"t":1712847600}
+{"o":292.2401030811,"h":295.8973108168,"l":289.904198079,"c":293.1799150251,"v":408943.7424155722,"t":1712851200}
+{"o":293.1799150251,"h":296.2574903241,"l":292.4488674346,"c":294.739063671,"v":400609.0818474078,"t":1712854800}
+{"o":294.739063671,"h":297.5283655791,"l":292.9634186076,"c":295.1201147108,"v":465968.0500100791,"t":1712858400}
+{"o":295.1201147108,"h":297.0864484154,"l":294.0315566074,"c":294.688679128,"v":362783.4414221118,"t":1712862000}
+{"o":294.688679128,"h":296.8651824863,"l":293.8266629902,"c":294.4693199504,"v":376561.3498534191,"t":1712865600}
+{"o":294.4693199504,"h":295.4834474222,"l":290.6171864605,"c":291.2362818271,"v":448309.4532641235,"t":1712869200}
+{"o":291.2362818271,"h":292.5215523677,"l":290.1145695938,"c":291.7707610063,"v":413159.3935150885,"t":1712872800}
+{"o":291.7707610063,"h":292.3094357757,"l":289.9008743403,"c":290.964809639,"v":400594.0817476851,"t":1712876400}
+{"o":290.964809639,"h":293.2957734575,"l":290.2819127238,"c":292.5457543264,"v":354376.7453438835,"t":1712880000}
+{"o":292.5457543264,"h":294.2262664435,"l":290.8657369789,"c":291.2163414401,"v":388517.3877311876,"t":1712883600}
+{"o":291.2163414401,"h":294.2552507666,"l":290.5254441031,"c":292.1861400426,"v":378936.358440692,"t":1712887200}
+{"o":292.1861400426,"h":294.847433455,"l":291.9498474858,"c":293.942462544,"v":321275.4947000801,"t":1712890800}
+{"o":293.942462544,"h":295.1816071707,"l":292.0285061905,"c":294.4193154483,"v":318128.9549525381,"t":1712894400}
+{"o":294.4193154483,"h":296.5587264638,"l":293.4568021216,"c":296.4526316203,"v":376345.204405585,"t":1712898000}
+{"o":296.4526316203,"h":296.8890295945,"l":292.8444477076,"c":293.9869814972,"v":323824.7842033887,"t":1712901600}
+{"o":293.9869814972,"h":295.4415601006,"l":291.5167405555,"c":292.2377911455,"v":282165.2938077822,"t":1712905200}
+{"o":292.2377911455,"h":293.2053556693,"l":289.1144165229,"c":291.7646503748,"v":300327.6977764865,"t":1712908800}
+{"o":291.7646503748,"h":293.3468927178,"l":289.9385777005,"c":290.8540077994,"v":257231.1744530716,"t":1712912400}
+{"o":290.8540077994,"h":291.3145731928,"l":288.8177430375,"c":290.3691905989,"v":294259.5982201382,"t":1712916000}
+{"o":290.3691905989,"h":292.3734179192,"l":289.290342822,"c":291.3733577438,"v":308692.4337234065,"t":1712919600}
+{"o":291.3733577438,"h":292.0785411869,"l":277.0018812535,"c":286.1479731254,"v":394717.3576990932,"t":1712923200}
+{"o":286.1479731254,"h":287.0578523971,"l":278.0956065028,"c":282.8844172998,"v":681268.8706007948,"t":1712926800}
+{"o":282.8844172998,"h":284.7273005675,"l":280.1823713465,"c":282.286235617,"v":493891.8433476713,"t":1712930400}
+{"o":282.286235617,"h":284.5958843026,"l":278.4241518543,"c":282.2184393943,"v":458190.7578543812,"t":1712934000}
+{"o":282.2184393943,"h":283.248218804,"l":277.6625932427,"c":279.9014475453,"v":619376.7020968548,"t":1712937600}
+{"o":279.9014475453,"h":280.9557308899,"l":268.2165482024,"c":276.2286087438,"v":920698.9368013907,"t":1712941200}
+{"o":276.2286087438,"h":276.228848009,"l":238.3277636875,"c":255.1081420954,"v":1301114.7199368828,"t":1712944800}
+{"o":255.1081420954,"h":264.8939654039,"l":240.4137782645,"c":252.3328617882,"v":1018628.8791229588,"t":1712948400}
+{"o":252.3328617882,"h":262.6780286976,"l":250.6294590331,"c":257.7577414028,"v":605485.8285987531,"t":1712952000}
+{"o":257.7577414028,"h":261.8839546538,"l":252.3017469831,"c":256.5510295188,"v":522027.9152722628,"t":1712955600}
+{"o":256.5510295188,"h":258.3421356396,"l":252.0530799832,"c":255.4550348921,"v":551297.6443105165,"t":1712959200}
+{"o":255.4550348921,"h":260.4309788314,"l":252.2457152302,"c":258.49636266,"v":469606.0793523626,"t":1712962800}
+{"o":258.49636266,"h":259.6726898615,"l":254.8780049731,"c":255.6774698722,"v":475668.2260048667,"t":1712966400}
+{"o":255.6774698722,"h":256.0730080292,"l":242.4499528901,"c":246.4035773248,"v":575019.0071738492,"t":1712970000}
+{"o":246.4035773248,"h":252.931586703,"l":240.7508609366,"c":252.0827111454,"v":570252.7681298567,"t":1712973600}
+{"o":252.0827111454,"h":258.4637929038,"l":250.7493698395,"c":256.0552865591,"v":490911.7390000162,"t":1712977200}
+{"o":256.0552865591,"h":261.4160555904,"l":255.0611703398,"c":259.2037933534,"v":446100.9719354991,"t":1712980800}
+{"o":259.2037933534,"h":261.5995104545,"l":257.1369818013,"c":257.5354750267,"v":327235.4108459913,"t":1712984400}
+{"o":257.5354750267,"h":259.6363946486,"l":256.0541622413,"c":258.5011937592,"v":300229.986835626,"t":1712988000}
+{"o":258.5011937592,"h":259.2902098115,"l":254.0919022615,"c":254.9877720668,"v":259693.2389070086,"t":1712991600}
+{"o":254.9877720668,"h":256.7437690755,"l":252.2816127803,"c":252.8945388247,"v":261335.3254184601,"t":1712995200}
+{"o":252.8945388247,"h":255.7309975606,"l":252.2714719178,"c":255.1004020144,"v":321600.8020972632,"t":1712998800}
+{"o":255.1004020144,"h":256.9414146083,"l":253.9761621063,"c":256.4814397416,"v":313275.0101754339,"t":1713002400}
+{"o":256.4814397416,"h":258.8996739768,"l":254.7611562793,"c":255.2638736785,"v":320142.1527203612,"t":1713006000}
+{"o":255.2638736785,"h":257.8613685362,"l":253.3516344395,"c":256.3907142771,"v":307590.7931676332,"t":1713009600}
+{"o":256.3907142771,"h":258.3021227671,"l":253.8690027617,"c":255.0875430525,"v":322847.8373284125,"t":1713013200}
+{"o":255.0875430525,"h":256.1639507605,"l":251.4484220951,"c":252.9827198518,"v":329710.7420481417,"t":1713016800}
+{"o":252.9827198518,"h":256.1451116779,"l":250.0560277641,"c":251.462110927,"v":451645.3748554373,"t":1713020400}
+{"o":251.462110927,"h":252.7513592051,"l":243.5413391295,"c":245.6559543656,"v":505745.8500975942,"t":1713024000}
+{"o":245.6559543656,"h":245.7838407313,"l":229.0443546562,"c":234.8609535062,"v":1035497.6045561398,"t":1713027600}
+{"o":234.8609535062,"h":243.9687899939,"l":227.1585919625,"c":241.9565155666,"v":690845.9478574046,"t":1713031200}
+{"o":241.9565155666,"h":243.1725970741,"l":215.6214290952,"c":225.2217165325,"v":695156.3008874955,"t":1713034800}
+{"o":225.2217165325,"h":227.1154094056,"l":193.7819291432,"c":209.5609350444,"v":2045557.5223201418,"t":1713038400}
+{"o":209.5609350444,"h":224.5023186132,"l":198.497291556,"c":223.7651963628,"v":1377346.1699867893,"t":1713042000}
+{"o":223.7651963628,"h":241.0768281745,"l":212.885168517,"c":238.22156507,"v":1454908.3982093148,"t":1713045600}
+{"o":238.22156507,"h":239.6999442362,"l":227.280010988,"c":232.9111478373,"v":1094016.6739870701,"t":1713049200}
+{"o":232.9111478373,"h":237.7385297321,"l":227.4261451,"c":232.3410024326,"v":820917.2660027619,"t":1713052800}
+{"o":232.3410024326,"h":236.5094545741,"l":226.5854535506,"c":233.8574423232,"v":506771.7284363848,"t":1713056400}
+{"o":233.8574423232,"h":235.4389177275,"l":226.5879391159,"c":226.9372237953,"v":482946.3484716521,"t":1713060000}
+{"o":226.9372237953,"h":237.9159599272,"l":214.132315266,"c":227.6128732287,"v":525794.7847626437,"t":1713063600}
+{"o":227.6128732287,"h":238.6651796673,"l":225.6897926106,"c":236.4832744598,"v":546854.108022369,"t":1713067200}
+{"o":236.4832744598,"h":242.4714860976,"l":235.3649649687,"c":240.7090017893,"v":569586.6546318701,"t":1713070800}
+{"o":240.7090017893,"h":244.5234562326,"l":237.1516286795,"c":241.5154218848,"v":469050.9864306284,"t":1713074400}
+{"o":241.5154218848,"h":244.0370038426,"l":239.6065609506,"c":242.9877070829,"v":379801.3202075419,"t":1713078000}
+{"o":242.9877070829,"h":245.5556217174,"l":240.5175257184,"c":241.4771690292,"v":424135.495332757,"t":1713081600}
+{"o":241.4771690292,"h":243.733960769,"l":237.1135785475,"c":238.8371695786,"v":408911.0851353324,"t":1713085200}
+{"o":238.8371695786,"h":242.7940190315,"l":238.7509970467,"c":240.522072011,"v":449452.1909573888,"t":1713088800}
+{"o":240.522072011,"h":241.4784101534,"l":228.0957737971,"c":234.4797739297,"v":389149.2052166823,"t":1713092400}
+{"o":234.4797739297,"h":241.7038327602,"l":233.0531972489,"c":238.9594966823,"v":437492.7620781802,"t":1713096000}
+{"o":238.9594966823,"h":242.0407265412,"l":231.070658595,"c":232.6376973423,"v":533493.7082841435,"t":1713099600}
+{"o":232.6376973423,"h":235.9612880393,"l":225.8753273126,"c":231.682826915,"v":598100.0974592204,"t":1713103200}
+{"o":231.682826915,"h":236.8291724599,"l":230.552525215,"c":232.978120813,"v":568226.9574370212,"t":1713106800}
+{"o":232.978120813,"h":239.6563398116,"l":232.167815391,"c":234.867808149,"v":574135.2446355114,"t":1713110400}
+{"o":234.867808149,"h":236.9525734114,"l":222.3674791817,"c":232.5892143823,"v":851365.3251176947,"t":1713114000}
+{"o":232.5892143823,"h":241.6592974378,"l":231.8164943659,"c":240.2330480894,"v":613334.382929309,"t":1713117600}
+{"o":240.2330480894,"h":241.2619386555,"l":237.0491270553,"c":239.1492635997,"v":432825.5025714876,"t":1713121200}
+{"o":239.1492635997,"h":242.4580755632,"l":237.2907040785,"c":238.1872539369,"v":457108.3263236984,"t":1713124800}
+{"o":238.1872539369,"h":239.5401625453,"l":235.4189541257,"c":238.8990106188,"v":435577.2797487822,"t":1713128400}
+{"o":238.8990106188,"h":255.1760704636,"l":238.4680093514,"c":254.128180213,"v":764927.2966292386,"t":1713132000}
+{"o":254.128180213,"h":258.1423277116,"l":253.4488742546,"c":255.8272019543,"v":534048.6422429708,"t":1713135600}
+{"o":255.8272019543,"h":255.8272019543,"l":249.2167809093,"c":250.9435788247,"v":457298.1618449016,"t":1713139200}
+{"o":250.9435788247,"h":252.5896042992,"l":248.2757061427,"c":250.5241149475,"v":410028.2248456255,"t":1713142800}
+{"o":250.5241149475,"h":251.3654402644,"l":247.2365363956,"c":248.2833729363,"v":347784.877426221,"t":1713146400}
+{"o":248.2833729363,"h":251.827313028,"l":247.5625916083,"c":249.9016933991,"v":336623.5996630729,"t":1713150000}
+{"o":249.9016933991,"h":251.1378567346,"l":244.8865923538,"c":250.1692179897,"v":366272.586947425,"t":1713153600}
+{"o":250.1692179897,"h":256.5455395338,"l":247.5765879682,"c":256.2751788348,"v":362883.3982750463,"t":1713157200}
+{"o":256.2751788348,"h":264.669569153,"l":254.9011999564,"c":262.6280683779,"v":616045.6001248978,"t":1713160800}
+{"o":262.6280683779,"h":264.1955555917,"l":259.7578718897,"c":259.9647960264,"v":469203.1794432961,"t":1713164400}
+{"o":259.9647960264,"h":261.9187159844,"l":257.9153938705,"c":258.6866779794,"v":385455.9737046023,"t":1713168000}
+{"o":258.6866779794,"h":261.5959738948,"l":256.9258744957,"c":260.1370694591,"v":340800.273798642,"t":1713171600}
+{"o":260.1370694591,"h":261.7992705044,"l":258.8248418535,"c":259.2432164741,"v":298167.4339033788,"t":1713175200}
+{"o":259.2432164741,"h":260.278475519,"l":254.6606179398,"c":254.9050344205,"v":319659.3859454776,"t":1713178800}
+{"o":254.9050344205,"h":256.7788957268,"l":251.8783956662,"c":254.9665677696,"v":393982.1615063759,"t":1713182400}
+{"o":254.9665677696,"h":259.0488054282,"l":250.2774457803,"c":252.3071856694,"v":427784.8467078072,"t":1713186000}
+{"o":252.3071856694,"h":257.253889389,"l":240.3933058055,"c":244.4796867585,"v":764189.0551943263,"t":1713189600}
+{"o":244.4796867585,"h":249.1825752902,"l":237.8493483497,"c":242.0304547436,"v":849727.2647308587,"t":1713193200}
+{"o":242.0304547436,"h":246.1576379317,"l":227.5828385697,"c":236.0066634299,"v":660135.0600577954,"t":1713196800}
+{"o":236.0066634299,"h":240.9134652359,"l":227.7945154065,"c":234.8394990247,"v":726072.7829501361,"t":1713200400}
+{"o":234.8394990247,"h":236.4680224575,"l":220.016694036,"c":228.1261063307,"v":706714.1960014199,"t":1713204000}
+{"o":228.1261063307,"h":234.97360867,"l":221.245733813,"c":232.8445544131,"v":723091.0666332482,"t":1713207600}
+{"o":232.8445544131,"h":235.5350528577,"l":229.0546157723,"c":229.7188934142,"v":481171.9538224033,"t":1713211200}
+{"o":229.7188934142,"h":234.002237773,"l":227.1461863942,"c":233.0766511146,"v":391320.715308251,"t":1713214800}
+{"o":233.0766511146,"h":237.0758807938,"l":229.2544607199,"c":236.0803533325,"v":419608.040425477,"t":1713218400}
+{"o":236.0803533325,"h":236.492154622,"l":230.7710680516,"c":233.7195754968,"v":305568.3707186901,"t":1713222000}
+{"o":233.7195754968,"h":234.6261512391,"l":228.5417911227,"c":232.01669647,"v":429807.1596723776,"t":1713225600}
+{"o":232.01669647,"h":237.3213581576,"l":229.413455476,"c":232.4235856649,"v":487114.1330404128,"t":1713229200}
+{"o":232.4235856649,"h":234.0745621278,"l":229.0392586391,"c":232.51745388,"v":402400.6985153111,"t":1713232800}
+{"o":232.51745388,"h":233.9170736668,"l":225.5430446864,"c":227.112079208,"v":430640.3609751723,"t":1713236400}
+{"o":227.112079208,"h":228.5834970268,"l":215.0797666995,"c":222.9793117299,"v":684855.4892759825,"t":1713240000}
+{"o":222.9793117299,"h":227.1251937108,"l":222.1801713898,"c":225.5893225356,"v":430455.2974378909,"t":1713243600}
+{"o":225.5893225356,"h":230.5751807518,"l":222.7097144089,"c":229.2662708178,"v":408007.4914068533,"t":1713247200}
+{"o":229.2662708178,"h":234.6468692342,"l":228.6761364763,"c":232.7220294119,"v":373349.8103146928,"t":1713250800}
+{"o":232.7220294119,"h":233.0456543504,"l":229.8011825024,"c":230.8473519999,"v":322451.0747988477,"t":1713254400}
+{"o":230.8473519999,"h":233.5560254484,"l":228.119776157,"c":229.3850965225,"v":305515.1559630442,"t":1713258000}
+{"o":229.3850965225,"h":230.0869224314,"l":219.3644548928,"c":225.1032018777,"v":625303.3824926529,"t":1713261600}
+{"o":225.1032018777,"h":230.7605296683,"l":222.9280179,"c":229.629087448,"v":594792.3780789521,"t":1713265200}
+{"o":229.629087448,"h":229.8971571973,"l":224.0398162105,"c":225.4391085043,"v":504797.1213341256,"t":1713268800}
+{"o":225.4391085043,"h":226.2246225699,"l":215.7859215354,"c":222.7481843002,"v":715859.7341861255,"t":1713272400}
+{"o":222.7481843002,"h":227.2435261837,"l":220.3113423207,"c":221.2148718711,"v":729410.0414732902,"t":1713276000}
+{"o":221.2148718711,"h":223.3748381617,"l":214.8613490734,"c":215.5307140451,"v":737844.3990981845,"t":1713279600}
+{"o":215.5307140451,"h":223.3626634787,"l":212.0195375925,"c":222.7645840658,"v":744973.9742225109,"t":1713283200}
+{"o":222.7645840658,"h":232.8480958851,"l":221.5458387415,"c":223.1585938794,"v":691253.2566279676,"t":1713286800}
+{"o":223.1585938794,"h":227.5313095933,"l":221.9842179202,"c":226.1436455615,"v":659861.3749518868,"t":1713290400}
+{"o":226.1436455615,"h":227.5769546498,"l":221.9759904981,"c":223.1075506319,"v":460291.7210780664,"t":1713294000}
+{"o":223.1075506319,"h":226.6480783589,"l":221.6193652539,"c":226.3194310856,"v":364268.798230712,"t":1713297600}
+{"o":226.3194310856,"h":233.6330477217,"l":225.3150930728,"c":231.5597471508,"v":481523.2871975361,"t":1713301200}
+{"o":231.5597471508,"h":233.0549847761,"l":229.2254078545,"c":232.3082092082,"v":454469.4777354081,"t":1713304800}
+{"o":232.3082092082,"h":232.9894525265,"l":229.5748243252,"c":230.0643787778,"v":382354.9778329089,"t":1713308400}
+{"o":230.0643787778,"h":234.5659864194,"l":228.5281169468,"c":231.9000176003,"v":362628.3343120496,"t":1713312000}
+{"o":231.9000176003,"h":232.6437389922,"l":227.4624309261,"c":231.4210343114,"v":386718.3831492258,"t":1713315600}
+{"o":231.4210343114,"h":232.168487619,"l":228.2332534764,"c":231.1359905126,"v":372197.195958973,"t":1713319200}
+{"o":231.1359905126,"h":232.5344321161,"l":230.2240489942,"c":231.9331632339,"v":283632.0537862888,"t":1713322800}
+{"o":231.9331632339,"h":240.9457266315,"l":230.2985513805,"c":238.6293603807,"v":432634.6627682022,"t":1713326400}
+{"o":238.6293603807,"h":239.9135235544,"l":234.9182370527,"c":235.4774029142,"v":545047.2405821987,"t":1713330000}
+{"o":235.4774029142,"h":238.0533713643,"l":233.7236640029,"c":236.981125371,"v":322605.9064500061,"t":1713333600}
+{"o":236.981125371,"h":237.6880472911,"l":233.4043789464,"c":235.5219068608,"v":320702.309219853,"t":1713337200}
+{"o":235.5219068608,"h":236.7721365474,"l":232.2523591062,"c":234.1815184232,"v":302693.6081191055,"t":1713340800}
+{"o":234.1815184232,"h":236.1078143002,"l":233.34876212,"c":234.7717082112,"v":258475.2606342333,"t":1713344400}
+{"o":234.7717082112,"h":234.8994364845,"l":230.1451891163,"c":230.6789753367,"v":295059.4729951971,"t":1713348000}
+{"o":230.6789753367,"h":232.2813997689,"l":226.4248244473,"c":226.6368113683,"v":326720.6221798515,"t":1713351600}
+{"o":226.6368113683,"h":228.1658550257,"l":220.7087461801,"c":223.1314706839,"v":465679.0017669807,"t":1713355200}
+{"o":223.1314706839,"h":228.1597237507,"l":222.1982034012,"c":225.7711477572,"v":459972.617144022,"t":1713358800}
+{"o":225.7711477572,"h":225.9830164931,"l":216.803870699,"c":221.9902991771,"v":886943.5829721757,"t":1713362400}
+{"o":221.9902991771,"h":222.7714724721,"l":214.9612173988,"c":217.3164951479,"v":865701.9316827902,"t":1713366000}
+{"o":217.3164951479,"h":222.0216353685,"l":214.0703000466,"c":216.4927115378,"v":730672.6060309621,"t":1713369600}
+{"o":216.4927115378,"h":224.6343392945,"l":216.181747764,"c":223.6370361697,"v":525562.1256990272,"t":1713373200}
+{"o":223.6370361697,"h":232.7993343327,"l":222.5636483154,"c":228.7704280785,"v":705828.6854560752,"t":1713376800}
+{"o":228.7704280785,"h":229.0241664404,"l":223.9340149311,"c":226.9710310014,"v":415691.2986604889,"t":1713380400}
+{"o":226.9710310014,"h":230.3560042974,"l":224.3516115966,"c":225.222525096,"v":447041.103409173,"t":1713384000}
+{"o":225.222525096,"h":232.6364092415,"l":225.0438475512,"c":228.0311883908,"v":466633.1323214824,"t":1713387600}
+{"o":228.0311883908,"h":228.7558349841,"l":225.7575358744,"c":227.2838009823,"v":344467.4721597774,"t":1713391200}
+{"o":227.2838009823,"h":228.2559764335,"l":220.2839275363,"c":222.4054772642,"v":408985.7742606053,"t":1713394800}
+{"o":222.4054772642,"h":224.421098622,"l":218.592851937,"c":223.0743007374,"v":465563.6499205359,"t":1713398400}
+{"o":223.0743007374,"h":226.2554596133,"l":222.1429330596,"c":225.2450888097,"v":436511.6845951354,"t":1713402000}
+{"o":225.2450888097,"h":227.4833415494,"l":222.6631566205,"c":226.2429265119,"v":409495.0909902726,"t":1713405600}
+{"o":226.2429265119,"h":230.5975232614,"l":225.5966671223,"c":228.8176410242,"v":393341.7563250946,"t":1713409200}
+{"o":228.8176410242,"h":230.9961062445,"l":226.4351709906,"c":226.7133611974,"v":317625.1867607132,"t":1713412800}
+{"o":226.7133611974,"h":229.6965704636,"l":223.7986235998,"c":224.6372333254,"v":350877.6387761604,"t":1713416400}
+{"o":224.6372333254,"h":225.3280817711,"l":218.4505660136,"c":221.2366189436,"v":351622.1450925994,"t":1713420000}
+{"o":221.2366189436,"h":222.4478204094,"l":217.477806983,"c":218.3020678099,"v":484118.699390528,"t":1713423600}
+{"o":218.3020678099,"h":221.5294650749,"l":215.4355465963,"c":219.760966347,"v":374361.8201169322,"t":1713427200}
+{"o":219.760966347,"h":222.3033090361,"l":218.5954662371,"c":220.9265936774,"v":315533.0744262657,"t":1713430800}
+{"o":220.9265936774,"h":226.016731321,"l":220.2315671843,"c":224.9665684133,"v":312143.172788978,"t":1713434400}
+{"o":224.9665684133,"h":232.0893749584,"l":224.7239910553,"c":229.2261769218,"v":488162.9361085122,"t":1713438000}
+{"o":229.2261769218,"h":230.3590430909,"l":222.7201284093,"c":224.8343603083,"v":378663.9065129234,"t":1713441600}
+{"o":224.8343603083,"h":227.8015524637,"l":222.917781096,"c":226.9380417109,"v":422039.042263229,"t":1713445200}
+{"o":226.9380417109,"h":235.9356495777,"l":224.9997834211,"c":234.2329701684,"v":652353.3702376384,"t":1713448800}
+{"o":234.2329701684,"h":238.8446351674,"l":233.3183209809,"c":235.2046155644,"v":570378.2843419776,"t":1713452400}
+{"o":235.2046155644,"h":239.1139935477,"l":233.8366699867,"c":235.414660358,"v":515973.2355639433,"t":1713456000}
+{"o":235.414660358,"h":236.2036780926,"l":230.484005198,"c":231.226501516,"v":424399.9685956915,"t":1713459600}
+{"o":231.226501516,"h":234.8217624232,"l":228.6856710963,"c":234.5891091846,"v":424704.3443189972,"t":1713463200}
+{"o":234.5891091846,"h":237.7918021982,"l":233.8151183757,"c":236.8808137194,"v":349472.7115840413,"t":1713466800}
+{"o":236.8808137194,"h":237.9969257073,"l":235.5966359482,"c":236.7493660517,"v":315901.0752826205,"t":1713470400}
+{"o":236.7493660517,"h":239.4623360824,"l":235.8267512842,"c":237.5435033547,"v":335993.301612909,"t":1713474000}
+{"o":237.5435033547,"h":242.9740072756,"l":236.4251213946,"c":241.2959340206,"v":417364.8136475046,"t":1713477600}
+{"o":241.2959340206,"h":242.7544993739,"l":239.3833248045,"c":239.8315379625,"v":314456.4572736385,"t":1713481200}
+{"o":239.8315379625,"h":240.592622092,"l":233.0357506874,"c":233.4122255423,"v":370153.9155836503,"t":1713484800}
+{"o":233.4122255423,"h":234.2191897539,"l":219.1721417274,"c":223.0312296232,"v":901530.1892131292,"t":1713488400}
+{"o":223.0312296232,"h":224.8165178212,"l":212.6026789199,"c":224.209819085,"v":1152533.0436428897,"t":1713492000}
+{"o":224.209819085,"h":230.8857254826,"l":223.2573890862,"c":230.4244201908,"v":799956.2619702454,"t":1713495600}
+{"o":230.4244201908,"h":237.5357775168,"l":229.7731709691,"c":235.4234220974,"v":596129.4713650664,"t":1713499200}
+{"o":235.4234220974,"h":237.6403225246,"l":231.0226336334,"c":234.4593418952,"v":488440.2804985644,"t":1713502800}
+{"o":234.4593418952,"h":246.5882222841,"l":231.8717418458,"c":244.6522099622,"v":649990.5659045799,"t":1713506400}
+{"o":244.6522099622,"h":247.699301478,"l":240.5113535398,"c":241.7271939967,"v":577583.4835150483,"t":1713510000}
+{"o":241.7271939967,"h":245.6138874679,"l":240.9210606547,"c":243.3779309637,"v":475353.1645663497,"t":1713513600}
+{"o":243.3779309637,"h":244.4627166662,"l":240.9494060061,"c":242.2533859448,"v":347235.0452411236,"t":1713517200}
+{"o":242.2533859448,"h":245.5285507236,"l":241.4861659289,"c":244.4567978907,"v":381244.4026588744,"t":1713520800}
+{"o":244.4567978907,"h":246.2955850045,"l":243.3998072269,"c":243.7608113414,"v":390772.5572082713,"t":1713524400}
+{"o":243.7608113414,"h":245.3023111081,"l":241.4151797024,"c":242.9584015076,"v":444354.9073410277,"t":1713528000}
+{"o":242.9584015076,"h":244.6456538368,"l":241.0507058151,"c":243.5382177484,"v":451873.6677071032,"t":1713531600}
+{"o":243.5382177484,"h":247.6254674664,"l":238.2213396696,"c":245.6876599333,"v":495051.9188543168,"t":1713535200}
+{"o":245.6876599333,"h":249.4423994951,"l":244.2755898026,"c":246.7022141308,"v":449721.1448740478,"t":1713538800}
+{"o":246.7022141308,"h":249.072530491,"l":242.4373735494,"c":245.8419763419,"v":560326.7344234071,"t":1713542400}
+{"o":245.8419763419,"h":247.8446276888,"l":243.93161747,"c":246.9619968299,"v":409616.3158919667,"t":1713546000}
+{"o":246.9619968299,"h":247.1498439919,"l":243.6159186886,"c":244.2631157227,"v":299820.5662146746,"t":1713549600}
+{"o":244.2631157227,"h":246.0397761242,"l":243.3351600871,"c":245.4362167243,"v":279358.4275881654,"t":1713553200}
+{"o":245.4362167243,"h":245.6627229913,"l":240.4030993285,"c":241.3017727425,"v":367011.438575991,"t":1713556800}
+{"o":241.3017727425,"h":244.441714438,"l":241.0629515389,"c":243.7034100673,"v":287598.758495897,"t":1713560400}
+{"o":243.7034100673,"h":247.18367703,"l":241.4471602536,"c":242.3626800246,"v":279718.2741410245,"t":1713564000}
+{"o":242.3626800246,"h":243.1218473693,"l":236.3514298957,"c":240.2608320295,"v":476403.0054871532,"t":1713567600}
+{"o":240.2608320295,"h":244.1267710238,"l":236.9713680676,"c":237.5490986242,"v":474174.391523924,"t":1713571200}
+{"o":237.5490986242,"h":240.816909054,"l":235.5727774218,"c":239.6383408902,"v":337699.4531188287,"t":1713574800}
+{"o":239.6383408902,"h":242.2986235318,"l":238.5197231067,"c":240.644304396,"v":294889.8829891281,"t":1713578400}
+{"o":240.644304396,"h":241.3762369715,"l":239.2186384133,"c":240.1743795751,"v":222746.1790676975,"t":1713582000}
+{"o":240.1743795751,"h":244.5469586121,"l":238.9290549283,"c":244.2090932706,"v":257405.5863379138,"t":1713585600}
+{"o":244.2090932706,"h":244.6733359121,"l":241.3785219205,"c":242.4059751771,"v":314726.4566473659,"t":1713589200}
+{"o":242.4059751771,"h":244.6029246075,"l":240.6631106414,"c":242.8690865696,"v":218937.6522180628,"t":1713592800}
+{"o":242.8690865696,"h":243.9315004929,"l":241.7125752999,"c":242.0972896214,"v":184996.9053177467,"t":1713596400}
+{"o":242.0972896214,"h":243.0829634951,"l":239.489136252,"c":240.1902663659,"v":207895.9606224756,"t":1713600000}
+{"o":240.1902663659,"h":240.7501744693,"l":236.2971213719,"c":237.88987397,"v":264464.9634160139,"t":1713603600}
+{"o":237.88987397,"h":239.2713960741,"l":236.3774385678,"c":238.474668394,"v":253443.6823630869,"t":1713607200}
+{"o":238.474668394,"h":239.7717445473,"l":237.491726517,"c":238.7212708651,"v":203107.7843848726,"t":1713610800}
+{"o":238.7212708651,"h":241.2533072959,"l":237.7587800204,"c":240.0891139844,"v":217825.281212581,"t":1713614400}
+{"o":240.0891139844,"h":241.8985564575,"l":239.8493174999,"c":240.3843114267,"v":267867.7865837935,"t":1713618000}
+{"o":240.3843114267,"h":241.8586650821,"l":239.3634046456,"c":241.0132703265,"v":226996.2691306739,"t":1713621600}
+{"o":241.0132703265,"h":248.8026489412,"l":239.6829560345,"c":248.4689327565,"v":345533.5685664486,"t":1713625200}
+{"o":248.4689327565,"h":250.1341597989,"l":246.8216260945,"c":248.8742258218,"v":505951.5177773365,"t":1713628800}
+{"o":248.8742258218,"h":255.0618200321,"l":248.6680329173,"c":254.1916755464,"v":535145.5399038843,"t":1713632400}
+{"o":254.1916755464,"h":256.3273532196,"l":252.2717966053,"c":254.0809545462,"v":387363.1013315722,"t":1713636000}
+{"o":254.0809545462,"h":256.2406274967,"l":252.9168871652,"c":255.0536944268,"v":340042.044082202,"t":1713639600}
+{"o":255.0536944268,"h":257.1248028209,"l":253.8958568169,"c":255.3157508127,"v":405820.6748062154,"t":1713643200}
+{"o":255.3157508127,"h":256.3064690271,"l":253.5543802619,"c":254.3050781645,"v":275256.593144941,"t":1713646800}
+{"o":254.3050781645,"h":254.8140245646,"l":251.6735810632,"c":251.8864962591,"v":252341.284784655,"t":1713650400}
+{"o":251.8864962591,"h":255.5558449848,"l":251.5654664187,"c":255.0459649248,"v":275683.9639396133,"t":1713654000}
+{"o":255.0459649248,"h":255.2091284647,"l":249.7636184243,"c":250.6782527477,"v":288602.8217692015,"t":1713657600}
+{"o":250.6782527477,"h":253.8624260217,"l":250.6477553309,"c":252.2027405865,"v":284947.0110786507,"t":1713661200}
+{"o":252.2027405865,"h":256.5832154491,"l":251.377055764,"c":256.4545496558,"v":312941.3320722718,"t":1713664800}
+{"o":256.4545496558,"h":259.0743242768,"l":253.5145993993,"c":254.0978634984,"v":285516.8493505552,"t":1713668400}
+{"o":254.0978634984,"h":255.3198650867,"l":252.6397201079,"c":254.6712618784,"v":216496.4236926039,"t":1713672000}
+{"o":254.6712618784,"h":256.1473629114,"l":252.8988931259,"c":253.7701069386,"v":355192.6788405213,"t":1713675600}
+{"o":253.7701069386,"h":256.1343385673,"l":253.0931322722,"c":254.8780702074,"v":254596.3307824193,"t":1713679200}
+{"o":254.8780702074,"h":255.9400471567,"l":253.2873635833,"c":255.0596998633,"v":193615.1937114109,"t":1713682800}
+{"o":255.0596998633,"h":257.7289316665,"l":254.5210107196,"c":255.928955276,"v":209727.8039736763,"t":1713686400}
+{"o":255.928955276,"h":257.1507440194,"l":254.2194263317,"c":254.6465987489,"v":233264.482442673,"t":1713690000}
+{"o":254.6465987489,"h":255.4768725903,"l":251.727859815,"c":254.389839849,"v":291592.9010704588,"t":1713693600}
+{"o":254.389839849,"h":257.1182123796,"l":253.5393666462,"c":255.3252740142,"v":309246.068118265,"t":1713697200}
+{"o":255.3252740142,"h":256.1161335625,"l":252.4108121735,"c":253.3573421126,"v":260645.1240912423,"t":1713700800}
+{"o":253.3573421126,"h":254.8166053004,"l":250.7825327842,"c":251.5771277668,"v":336176.9968126808,"t":1713704400}
+{"o":251.5771277668,"h":253.4503534671,"l":250.8053407129,"c":251.7189190553,"v":290449.8963647134,"t":1713708000}
+{"o":251.7189190553,"h":254.812194938,"l":251.2455557866,"c":253.4752444153,"v":288551.2856878344,"t":1713711600}
+{"o":253.4752444153,"h":254.1893923518,"l":246.4702135641,"c":249.6585504891,"v":466849.0084808441,"t":1713715200}
+{"o":249.6585504891,"h":251.8739370302,"l":248.4376853163,"c":251.3736523239,"v":275078.2799058381,"t":1713718800}
+{"o":251.3736523239,"h":251.8707291059,"l":249.9689653809,"c":250.7962934862,"v":271419.7631040406,"t":1713722400}
+{"o":250.7962934862,"h":252.1658604217,"l":249.7940276208,"c":249.7940276208,"v":314263.0081213821,"t":1713726000}
+{"o":249.7940276208,"h":252.1580789224,"l":248.862399223,"c":251.8876294367,"v":347434.0069279847,"t":1713729600}
+{"o":251.8876294367,"h":254.6828915583,"l":248.6389728817,"c":251.4330200112,"v":355732.5276305946,"t":1713733200}
+{"o":251.4330200112,"h":254.0645946956,"l":250.5939554239,"c":251.4707628949,"v":304934.1354142224,"t":1713736800}
+{"o":251.4707628949,"h":252.4288010111,"l":250.0056719089,"c":251.2730580145,"v":260560.8322578573,"t":1713740400}
+{"o":251.2730580145,"h":254.0312357259,"l":250.4421153092,"c":251.4892688909,"v":269083.84799993,"t":1713744000}
+{"o":251.4892688909,"h":255.5999856683,"l":249.9342343979,"c":249.9342343979,"v":355947.9397039328,"t":1713747600}
+{"o":249.9342343979,"h":250.7859977303,"l":247.6447692971,"c":248.8612076922,"v":342000.8932391491,"t":1713751200}
+{"o":248.8612076922,"h":255.6151434187,"l":248.5740794011,"c":253.7041535842,"v":299490.7995962728,"t":1713754800}
+{"o":253.7041535842,"h":256.3751844887,"l":253.143190367,"c":254.9001383658,"v":297241.1849041387,"t":1713758400}
+{"o":254.9001383658,"h":258.8265840958,"l":254.4073486405,"c":258.6595362969,"v":251441.2370948133,"t":1713762000}
+{"o":258.6595362969,"h":264.3333552323,"l":258.1236471642,"c":261.4938358312,"v":429280.9860857159,"t":1713765600}
+{"o":261.4938358312,"h":263.5109993054,"l":259.1648984496,"c":259.2963130315,"v":330641.5687011236,"t":1713769200}
+{"o":259.2963130315,"h":260.6803695336,"l":257.2662269135,"c":257.7816388542,"v":305913.4206455367,"t":1713772800}
+{"o":257.7816388542,"h":260.1080201778,"l":257.1636145669,"c":260.0152578692,"v":253498.479784351,"t":1713776400}
+{"o":260.0152578692,"h":261.4404899254,"l":259.2668118041,"c":260.3388977439,"v":285982.3980565427,"t":1713780000}
+{"o":260.3388977439,"h":260.8339384301,"l":257.5499902947,"c":258.9440257609,"v":279274.031050755,"t":1713783600}
+{"o":258.9440257609,"h":261.6378643178,"l":258.7407580278,"c":260.4826152853,"v":359558.0472683097,"t":1713787200}
+{"o":260.4826152853,"h":261.8481448631,"l":258.3108778903,"c":260.6893036844,"v":432568.2120225175,"t":1713790800}
+{"o":260.6893036844,"h":261.9368367328,"l":258.5036404572,"c":259.2139268068,"v":904142.4545864754,"t":1713794400}
+{"o":259.2139268068,"h":259.9721163264,"l":256.2130617813,"c":259.159026712,"v":1965117.5336188411,"t":1713798000}
+{"o":259.159026712,"h":261.8142764685,"l":256.2749137016,"c":259.3720919403,"v":1450526.6916329397,"t":1713801600}
+{"o":259.3720919403,"h":263.8647844,"l":258.4209846132,"c":261.9185913839,"v":1078543.496209017,"t":1713805200}
+{"o":261.9185913839,"h":262.6997114132,"l":259.8883584275,"c":260.295668774,"v":818936.6076877922,"t":1713808800}
+{"o":260.295668774,"h":261.5423580322,"l":258.8520506912,"c":261.0528306838,"v":406256.5591433957,"t":1713812400}
+{"o":261.0528306838,"h":262.9419389701,"l":260.1748154548,"c":261.5230370126,"v":356174.8477916809,"t":1713816000}
+{"o":261.5230370126,"h":263.2090165393,"l":260.4897021571,"c":262.8296510515,"v":402111.4788343905,"t":1713819600}
+{"o":262.8296510515,"h":267.8422502062,"l":262.179517939,"c":266.7966553269,"v":412629.6508134464,"t":1713823200}
+{"o":266.7966553269,"h":267.9274581145,"l":264.4924947939,"c":265.0845690731,"v":404039.5133132153,"t":1713826800}
+{"o":265.0845690731,"h":269.0747235115,"l":264.4973584555,"c":268.4404340996,"v":395479.1849457643,"t":1713830400}
+{"o":268.4404340996,"h":268.9662172033,"l":265.7154733087,"c":266.3792162092,"v":425663.0251489971,"t":1713834000}
+{"o":266.3792162092,"h":267.9249701306,"l":264.597609092,"c":265.1941181821,"v":406019.4260208644,"t":1713837600}
+{"o":265.1941181821,"h":266.5614718661,"l":262.5645508328,"c":262.5944487784,"v":413517.4601956417,"t":1713841200}
+{"o":140.5105030557,"h":141.3250882162,"l":140.1072070044,"c":140.5105030557,"v":254708.9053018839,"t":1706644800}
+{"o":140.5105030557,"h":140.6960787536,"l":139.4641336307,"c":139.5019129374,"v":243359.4251258274,"t":1706648400}
+{"o":139.5019129374,"h":139.8752640954,"l":138.3122534718,"c":138.3122534718,"v":253265.2045046069,"t":1706652000}
+{"o":138.3122534718,"h":138.9705038879,"l":135.1238192176,"c":135.5789617093,"v":446653.4452346667,"t":1706655600}
+{"o":135.5789617093,"h":136.3002152057,"l":132.1152963497,"c":134.641890622,"v":670123.3486197024,"t":1706659200}
+{"o":134.641890622,"h":135.4424792929,"l":133.0804535465,"c":134.1363091843,"v":371207.5218489452,"t":1706662800}
+{"o":134.1363091843,"h":135.0372786233,"l":133.2938457145,"c":134.3684804279,"v":322986.2033315551,"t":1706666400}
+{"o":134.3684804279,"h":135.4993447372,"l":134.1367065795,"c":135.2886786687,"v":222325.6665220621,"t":1706670000}
+{"o":135.2886786687,"h":135.2886786687,"l":133.9462318722,"c":134.8235279046,"v":243060.5723767517,"t":1706673600}
+{"o":134.8235279046,"h":136.1423180983,"l":134.6899061199,"c":135.1637314586,"v":269591.0526221259,"t":1706677200}
+{"o":135.1637314586,"h":135.4230365752,"l":133.5910185646,"c":134.2726537683,"v":241828.7711431718,"t":1706680800}
+{"o":134.2726537683,"h":136.0900161015,"l":133.9857859861,"c":135.899485673,"v":226994.441033608,"t":1706684400}
+{"o":135.899485673,"h":136.2820006237,"l":134.963348706,"c":135.2355708287,"v":249765.1447554036,"t":1706688000}
+{"o":135.2355708287,"h":135.2430099383,"l":132.6172894575,"c":132.7231481381,"v":294952.8326217551,"t":1706691600}
+{"o":132.7231481381,"h":133.3493270127,"l":130.5992350076,"c":130.5992350076,"v":426690.0097567801,"t":1706695200}
+{"o":130.5992350076,"h":132.7897628875,"l":130.2450715574,"c":132.5897249652,"v":292557.0559021994,"t":1706698800}
+{"o":132.5897249652,"h":133.6946487575,"l":132.2110625462,"c":133.0607978315,"v":273077.6631549939,"t":1706702400}
+{"o":133.0607978315,"h":134.5815319984,"l":132.142865962,"c":133.0273646926,"v":473994.8237963589,"t":1706706000}
+{"o":133.0273646926,"h":133.4109477398,"l":130.99943666,"c":132.0709483611,"v":859244.7539476213,"t":1706709600}
+{"o":132.0709483611,"h":134.5219699655,"l":127.8460672258,"c":133.9556523739,"v":2038057.0944809732,"t":1706713200}
+{"o":133.9556523739,"h":136.226971301,"l":133.8652242255,"c":135.4778238559,"v":1330862.9644074154,"t":1706716800}
+{"o":135.4778238559,"h":137.4491609125,"l":134.9670496815,"c":137.3188634965,"v":825776.4795119212,"t":1706720400}
+{"o":137.3188634965,"h":137.4680148452,"l":135.2404364728,"c":136.0273421851,"v":645092.0419196255,"t":1706724000}
+{"o":136.0273421851,"h":136.4527630772,"l":133.5300894521,"c":135.3004801464,"v":752235.2913658905,"t":1706727600}
+{"o":135.3004801464,"h":135.8179574553,"l":130.9671447779,"c":131.3044509305,"v":742026.5984953645,"t":1706731200}
+{"o":131.3044509305,"h":132.3366292037,"l":128.4898950423,"c":130.4141736251,"v":728855.8677508995,"t":1706734800}
+{"o":130.4141736251,"h":131.3057250538,"l":129.273614826,"c":130.9912747689,"v":544509.3500164781,"t":1706738400}
+{"o":130.9912747689,"h":131.2242229894,"l":129.4730558245,"c":130.1989376674,"v":439570.0612607822,"t":1706742000}
+{"o":130.1989376674,"h":131.0186408878,"l":128.9328729191,"c":130.5895748744,"v":549106.8277802914,"t":1706745600}
+{"o":130.5895748744,"h":130.8002500727,"l":125.2308352535,"c":126.2137252484,"v":832060.8154415245,"t":1706749200}
+{"o":126.2137252484,"h":126.8022233293,"l":125.2838416253,"c":126.4406799672,"v":567053.6504477327,"t":1706752800}
+{"o":126.4406799672,"h":126.6428935003,"l":125.120535262,"c":125.4251837118,"v":491464.8519013164,"t":1706756400}
+{"o":125.4251837118,"h":126.4502282564,"l":124.6274011258,"c":126.2260894183,"v":575763.9449157176,"t":1706760000}
+{"o":126.2260894183,"h":126.6159713138,"l":125.3108600242,"c":126.2529635325,"v":481014.6958824941,"t":1706763600}
+{"o":126.2529635325,"h":127.1988772568,"l":124.9173450743,"c":127.090996653,"v":460931.0043826749,"t":1706767200}
+{"o":127.090996653,"h":128.4030452724,"l":126.7338563555,"c":127.48701702,"v":372697.0978777777,"t":1706770800}
+{"o":127.48701702,"h":127.9743427278,"l":126.8602448117,"c":127.7766616867,"v":330707.3750519531,"t":1706774400}
+{"o":127.7766616867,"h":128.8872111843,"l":127.1238425351,"c":128.5751127366,"v":380885.4481914534,"t":1706778000}
+{"o":128.5751127366,"h":129.7574008431,"l":128.1880072113,"c":129.1729254198,"v":341595.727804534,"t":1706781600}
+{"o":129.1729254198,"h":129.5192217151,"l":127.7886197337,"c":128.0828372819,"v":387722.2014397899,"t":1706785200}
+{"o":128.0828372819,"h":128.7381103256,"l":127.5312569197,"c":127.8152804988,"v":399029.1102077415,"t":1706788800}
+{"o":127.8152804988,"h":128.8188662193,"l":127.0483660268,"c":128.2072313206,"v":356016.3559200246,"t":1706792400}
+{"o":128.2072313206,"h":130.4006423451,"l":128.0767047019,"c":129.8335468645,"v":457431.4626609093,"t":1706796000}
+{"o":129.8335468645,"h":130.8162872769,"l":128.7969171571,"c":128.9514618306,"v":449673.6392058285,"t":1706799600}
+{"o":128.9514618306,"h":129.4372610359,"l":127.3960233961,"c":129.3935884555,"v":461955.4281569499,"t":1706803200}
+{"o":129.3935884555,"h":130.9344796812,"l":129.1476388702,"c":130.1498706728,"v":406967.0252344816,"t":1706806800}
+{"o":130.1498706728,"h":130.8122415647,"l":129.4807542301,"c":129.9126139884,"v":394822.2450740691,"t":1706810400}
+{"o":129.9126139884,"h":131.5034357479,"l":129.3864179779,"c":131.4132746834,"v":372455.9472717063,"t":1706814000}
+{"o":131.4132746834,"h":131.5855154235,"l":130.093521399,"c":130.5129880879,"v":366095.5656880344,"t":1706817600}
+{"o":130.5129880879,"h":131.6426738707,"l":130.3880680195,"c":131.4435300108,"v":458839.3317865434,"t":1706821200}
+{"o":131.4435300108,"h":131.5733802772,"l":130.1257657762,"c":130.2605126019,"v":330167.6179407946,"t":1706824800}
+{"o":130.2605126019,"h":131.5140629953,"l":130.1160445061,"c":131.2433763098,"v":332714.7101273989,"t":1706828400}
+{"o":131.2433763098,"h":133.5514487112,"l":130.7633112316,"c":132.6461980295,"v":483296.58314827,"t":1706832000}
+{"o":132.6461980295,"h":133.2342713247,"l":132.2308343728,"c":132.362882751,"v":316162.6868195315,"t":1706835600}
+{"o":132.362882751,"h":133.4238055262,"l":131.6586172206,"c":133.3314294655,"v":312308.5287190044,"t":1706839200}
+{"o":133.3314294655,"h":134.2160450662,"l":132.9018794446,"c":132.9163026454,"v":270388.3935785933,"t":1706842800}
+{"o":132.9163026454,"h":133.454482257,"l":132.3919045705,"c":132.8782032234,"v":259486.4617879156,"t":1706846400}
+{"o":132.8782032234,"h":133.6049439825,"l":132.0858615181,"c":133.3067579579,"v":268780.4686308493,"t":1706850000}
+{"o":133.3067579579,"h":134.667726272,"l":133.1110682082,"c":134.4079038583,"v":227039.2824696765,"t":1706853600}
+{"o":134.4079038583,"h":136.1573991802,"l":134.2425012742,"c":135.8098791822,"v":304179.8853404534,"t":1706857200}
+{"o":135.8098791822,"h":136.0894419867,"l":134.1066620933,"c":134.6802875798,"v":316819.399785143,"t":1706860800}
+{"o":134.6802875798,"h":135.9243869814,"l":134.3482943031,"c":135.0040648811,"v":286419.7325626496,"t":1706864400}
+{"o":135.0040648811,"h":137.2125884308,"l":134.9379117033,"c":136.8677598016,"v":307741.2684979285,"t":1706868000}
+{"o":136.8677598016,"h":137.2844922795,"l":136.2021674598,"c":136.7946773003,"v":190413.4971192718,"t":1706871600}
+{"o":136.7946773003,"h":137.5644925599,"l":135.9978442081,"c":136.0945740732,"v":224972.6255244898,"t":1706875200}
+{"o":136.0945740732,"h":136.5754668147,"l":131.9939548191,"c":132.5474570337,"v":441982.3313917469,"t":1706878800}
+{"o":132.5474570337,"h":133.7465209624,"l":132.2192534162,"c":133.3161702722,"v":347741.3777551379,"t":1706882400}
+{"o":133.3161702722,"h":136.4438249423,"l":133.1006561645,"c":136.0490433232,"v":432740.3336562858,"t":1706886000}
+{"o":136.0490433232,"h":137.1112482008,"l":134.0556964033,"c":134.2538492022,"v":377829.9123817161,"t":1706889600}
+{"o":134.2538492022,"h":134.9356176283,"l":133.0738568531,"c":133.3297672681,"v":306671.3384007906,"t":1706893200}
+{"o":133.3297672681,"h":133.365387207,"l":132.0751399321,"c":133.2527902313,"v":293444.8619507878,"t":1706896800}
+{"o":133.2527902313,"h":133.5698362731,"l":132.4279702865,"c":133.5054721367,"v":242255.3007103463,"t":1706900400}
+{"o":133.5054721367,"h":134.0658257764,"l":132.8101615223,"c":133.1128230471,"v":269863.0985483568,"t":1706904000}
+{"o":133.1128230471,"h":133.8585841389,"l":132.9851434752,"c":133.3778192278,"v":282860.5283261436,"t":1706907600}
+{"o":133.3778192278,"h":134.8476361014,"l":133.2269368284,"c":134.7101942398,"v":233090.9183157389,"t":1706911200}
+{"o":134.7101942398,"h":135.3657915241,"l":134.5831047871,"c":135.0443716138,"v":269226.1132008649,"t":1706914800}
+{"o":135.0443716138,"h":135.8751991961,"l":134.2547188462,"c":134.3959290841,"v":282746.6268593253,"t":1706918400}
+{"o":134.3959290841,"h":135.0107417657,"l":133.7730516221,"c":134.2245033759,"v":267828.5493692312,"t":1706922000}
+{"o":134.2245033759,"h":134.4684940522,"l":133.2432764211,"c":133.6083450254,"v":305444.399508568,"t":1706925600}
+{"o":133.6083450254,"h":134.0902081302,"l":133.1978989132,"c":133.2290450245,"v":229491.9674944391,"t":1706929200}
+{"o":133.2290450245,"h":134.0182153128,"l":133.1741401891,"c":133.8508702813,"v":193134.3304585979,"t":1706932800}
+{"o":133.8508702813,"h":134.3713114183,"l":133.4327419909,"c":134.2411056029,"v":158018.6242152501,"t":1706936400}
+{"o":134.2411056029,"h":134.3977429164,"l":133.7701624885,"c":133.7802972943,"v":131673.4587485273,"t":1706940000}
+{"o":133.7802972943,"h":134.0708208815,"l":132.564070298,"c":132.969189917,"v":173541.9782241105,"t":1706943600}
+{"o":132.969189917,"h":133.4383547981,"l":132.1575214186,"c":132.4191377764,"v":155674.0137191898,"t":1706947200}
+{"o":132.4191377764,"h":133.4022878065,"l":132.4044576306,"c":133.2700329653,"v":132802.6977727691,"t":1706950800}
+{"o":133.2700329653,"h":133.3979069558,"l":132.6548921715,"c":132.9609436621,"v":126149.2468797212,"t":1706954400}
+{"o":132.9609436621,"h":132.9702014568,"l":132.145743618,"c":132.4686498367,"v":131275.1948889066,"t":1706958000}
+{"o":132.4686498367,"h":132.857100553,"l":132.2783875883,"c":132.4905892803,"v":143347.8927971573,"t":1706961600}
+{"o":132.4905892803,"h":132.7024605673,"l":131.331091631,"c":131.5710374036,"v":192076.302101454,"t":1706965200}
+{"o":131.5710374036,"h":131.8192164777,"l":130.9726471327,"c":131.1262896393,"v":208788.5126249893,"t":1706968800}
+{"o":131.1262896393,"h":132.0361992316,"l":129.8217987255,"c":131.6366852504,"v":289234.7908633727,"t":1706972400}
+{"o":131.6366852504,"h":132.0347634081,"l":131.2882761296,"c":131.295420358,"v":220082.832062942,"t":1706976000}
+{"o":131.295420358,"h":132.5841037515,"l":131.0250649955,"c":132.1854145547,"v":200105.3576777143,"t":1706979600}
+{"o":132.1854145547,"h":132.2427760199,"l":130.6420343829,"c":131.0679993783,"v":204498.5986656741,"t":1706983200}
+{"o":131.0679993783,"h":131.8191524914,"l":130.8538306926,"c":131.6850057383,"v":182886.7014501461,"t":1706986800}
+{"o":131.6850057383,"h":131.9668508833,"l":131.2613064662,"c":131.5662826112,"v":188786.7336643003,"t":1706990400}
+{"o":131.5662826112,"h":132.0595051099,"l":131.1066410096,"c":131.4173149514,"v":188250.2565707398,"t":1706994000}
+{"o":131.4173149514,"h":132.252378079,"l":131.2566266715,"c":131.6308646061,"v":247023.8728247282,"t":1706997600}
+{"o":131.6308646061,"h":132.0529992323,"l":131.1183703511,"c":131.6374451944,"v":187604.5870401397,"t":1707001200}
+{"o":131.6374451944,"h":131.7395792945,"l":130.3185382145,"c":131.6062964011,"v":287014.2594912978,"t":1707004800}
+{"o":131.6062964011,"h":132.3879459385,"l":130.9487130607,"c":132.2622515569,"v":299979.9611451852,"t":1707008400}
+{"o":132.2622515569,"h":132.3939300114,"l":131.8282236089,"c":131.8724532419,"v":175207.9748387977,"t":1707012000}
+{"o":131.8724532419,"h":132.7107646339,"l":131.8724532419,"c":132.1839686027,"v":159786.2787017773,"t":1707015600}
+{"o":132.1839686027,"h":132.1929850297,"l":130.5613087844,"c":131.0633695458,"v":248532.5416499487,"t":1707019200}
+{"o":131.0633695458,"h":131.9277146749,"l":130.8157071439,"c":131.0866311054,"v":185652.0818583232,"t":1707022800}
+{"o":131.0866311054,"h":131.4647220948,"l":130.2465681122,"c":130.4336616058,"v":195911.3821645222,"t":1707026400}
+{"o":130.4336616058,"h":130.86706965,"l":129.2348078521,"c":129.5934747019,"v":175994.6732851553,"t":1707030000}
+{"o":129.5934747019,"h":130.0277753935,"l":129.4726694127,"c":129.7593537419,"v":166608.8520434316,"t":1707033600}
+{"o":129.7593537419,"h":131.1900212221,"l":128.925039583,"c":130.6928199028,"v":216157.7527920226,"t":1707037200}
+{"o":130.6928199028,"h":130.853697657,"l":130.1799942594,"c":130.5318463895,"v":133201.9463774129,"t":1707040800}
+{"o":130.5318463895,"h":132.0494299442,"l":130.3353958374,"c":131.6064944059,"v":180758.5881405011,"t":1707044400}
+{"o":131.6064944059,"h":132.1920089234,"l":131.3467490103,"c":131.3514760822,"v":162606.1530392041,"t":1707048000}
+{"o":131.3514760822,"h":131.643816784,"l":131.1268450015,"c":131.3907859191,"v":170012.1794483735,"t":1707051600}
+{"o":131.3907859191,"h":132.0278488673,"l":130.93090264,"c":130.93090264,"v":205096.8338023431,"t":1707055200}
+{"o":130.93090264,"h":131.3517843267,"l":130.6792034319,"c":131.1221663849,"v":203757.1932575277,"t":1707058800}
+{"o":131.1221663849,"h":131.2507502968,"l":130.2310127482,"c":130.9251637235,"v":222380.695375471,"t":1707062400}
+{"o":130.9251637235,"h":131.0893762392,"l":130.3269498151,"c":130.3577935592,"v":213662.9020302273,"t":1707066000}
+{"o":130.3577935592,"h":130.8386895249,"l":129.4655507129,"c":130.0039293861,"v":210726.6051453799,"t":1707069600}
+{"o":130.0039293861,"h":130.1496180662,"l":129.1911044794,"c":129.4669661242,"v":224750.0569974364,"t":1707073200}
+{"o":129.4669661242,"h":129.916710335,"l":128.5030816339,"c":129.8572958562,"v":367062.7097541162,"t":1707076800}
+{"o":129.8572958562,"h":130.3074828187,"l":128.8958948027,"c":129.1653501192,"v":208056.0183559498,"t":1707080400}
+{"o":129.1653501192,"h":129.7444744634,"l":127.8214131958,"c":128.6486767323,"v":241439.2870876085,"t":1707084000}
+{"o":128.6486767323,"h":129.0496079729,"l":127.9386001763,"c":128.2629660144,"v":214932.2439764537,"t":1707087600}
+{"o":128.2629660144,"h":129.193397771,"l":127.8470129809,"c":128.0670008629,"v":238245.4889224332,"t":1707091200}
+{"o":128.0670008629,"h":128.1359597648,"l":126.2263354206,"c":127.8976911692,"v":266614.3437134919,"t":1707094800}
+{"o":127.8976911692,"h":128.3834918358,"l":127.370709881,"c":127.88294295,"v":150290.6801067155,"t":1707098400}
+{"o":127.88294295,"h":129.063083437,"l":127.8315134979,"c":128.9264075711,"v":169847.7961051007,"t":1707102000}
+{"o":128.9264075711,"h":130.1592521072,"l":128.7948261257,"c":129.5950494221,"v":305884.3063330108,"t":1707105600}
+{"o":129.5950494221,"h":129.5950494221,"l":128.67431734,"c":129.1707553774,"v":119042.4482514285,"t":1707109200}
+{"o":129.1707553774,"h":129.9687207649,"l":129.0173493031,"c":129.7944083594,"v":114227.5949070358,"t":1707112800}
+{"o":129.7944083594,"h":131.5499111995,"l":129.7189030836,"c":131.0925217374,"v":236578.5629669015,"t":1707116400}
+{"o":131.0925217374,"h":131.4190905958,"l":130.2206869151,"c":130.7855788457,"v":169303.147793989,"t":1707120000}
+{"o":130.7855788457,"h":131.2209167716,"l":130.1825800638,"c":130.5588886224,"v":172396.8328818753,"t":1707123600}
+{"o":130.5588886224,"h":131.9374757169,"l":130.4978051663,"c":131.5025789363,"v":189868.0061883919,"t":1707127200}
+{"o":131.5025789363,"h":131.6406801512,"l":131.0039611815,"c":131.4426723645,"v":165520.1520962171,"t":1707130800}
+{"o":131.4426723645,"h":131.6492042329,"l":130.7368145318,"c":131.0162351161,"v":180688.6067178677,"t":1707134400}
+{"o":131.0162351161,"h":132.502222894,"l":130.7455127493,"c":131.9604723716,"v":264775.1244445457,"t":1707138000}
+{"o":131.9604723716,"h":132.5098517337,"l":131.0473848729,"c":131.2713988403,"v":223099.0609671875,"t":1707141600}
+{"o":131.2713988403,"h":131.2713988403,"l":127.9924379707,"c":128.4613843152,"v":490184.5618751476,"t":1707145200}
+{"o":128.4613843152,"h":129.3440738357,"l":128.0647014991,"c":129.2201182325,"v":276098.1923446415,"t":1707148800}
+{"o":129.2201182325,"h":129.5532150462,"l":128.3340645812,"c":128.5423795195,"v":248209.7190650632,"t":1707152400}
+{"o":128.5423795195,"h":129.4017999505,"l":128.2964507339,"c":128.8614580387,"v":270991.6857474654,"t":1707156000}
+{"o":128.8614580387,"h":129.8355770951,"l":128.725537269,"c":129.0631285554,"v":227637.3147185863,"t":1707159600}
+{"o":129.0631285554,"h":129.2159096685,"l":127.6770467082,"c":128.9585731911,"v":342790.2205328832,"t":1707163200}
+{"o":128.9585731911,"h":129.248835992,"l":127.573460741,"c":127.6624281555,"v":351386.1133102238,"t":1707166800}
+{"o":127.6624281555,"h":128.2259922471,"l":126.7464932822,"c":127.4066045511,"v":292566.9871894546,"t":1707170400}
+{"o":127.4066045511,"h":129.006207619,"l":127.1378094489,"c":128.6864174176,"v":236850.1583041949,"t":1707174000}
+{"o":128.6864174176,"h":129.025988034,"l":128.3848221786,"c":128.5480850308,"v":188605.3333063608,"t":1707177600}
+{"o":128.5480850308,"h":129.2947827556,"l":127.9916801994,"c":128.8201115766,"v":283353.3078865416,"t":1707181200}
+{"o":128.8201115766,"h":130.0074759294,"l":128.4924771092,"c":129.7051412391,"v":232728.6650425617,"t":1707184800}
+{"o":129.7051412391,"h":130.1227632334,"l":128.6112507268,"c":129.1326310672,"v":229575.6174874452,"t":1707188400}
+{"o":129.1326310672,"h":129.2238501319,"l":128.2007479712,"c":128.2814927663,"v":187321.3777444163,"t":1707192000}
+{"o":128.2814927663,"h":128.7022755721,"l":127.6847174776,"c":128.5343133327,"v":168777.2991296902,"t":1707195600}
+{"o":128.5343133327,"h":128.7985602646,"l":128.1980271578,"c":128.5789851323,"v":119431.0038833623,"t":1707199200}
+{"o":128.5789851323,"h":129.0345135309,"l":128.198279026,"c":128.8617550434,"v":152573.5204846201,"t":1707202800}
+{"o":128.8617550434,"h":129.5854864554,"l":128.762184448,"c":129.4635554346,"v":164702.3770196449,"t":1707206400}
+{"o":129.4635554346,"h":129.645127515,"l":128.8919450723,"c":129.4403624291,"v":135139.3271768625,"t":1707210000}
+{"o":129.4403624291,"h":129.4403624291,"l":129.4403624291,"c":129.4403624291,"v":0.0,"t":1707213600}
+{"o":129.4403624291,"h":129.4403624291,"l":129.4403624291,"c":129.4403624291,"v":0.0,"t":1707217200}
+{"o":129.4403624291,"h":129.4403624291,"l":129.4403624291,"c":129.4403624291,"v":0.0,"t":1707220800}
+{"o":129.4403624291,"h":129.4403624291,"l":129.4403624291,"c":129.4403624291,"v":0.0,"t":1707224400}
+{"o":129.4403624291,"h":129.4420915589,"l":126.771478155,"c":126.9200289,"v":109042.1375095206,"t":1707228000}
+{"o":126.9200289,"h":135.5386112775,"l":126.7193148063,"c":131.4952674898,"v":476763.0998275406,"t":1707231600}
+{"o":131.4952674898,"h":132.1100014891,"l":130.7965509944,"c":130.9055713527,"v":364599.5896156921,"t":1707235200}
+{"o":130.9055713527,"h":131.7279338706,"l":130.6892491107,"c":131.7002662371,"v":458454.4849438664,"t":1707238800}
+{"o":131.7002662371,"h":132.6811767425,"l":130.9910667805,"c":132.4377743116,"v":294845.5693096853,"t":1707242400}
+{"o":132.4377743116,"h":134.2201073455,"l":132.0412216249,"c":134.0948090226,"v":311147.1528685571,"t":1707246000}
+{"o":134.0948090226,"h":134.5245676349,"l":133.5110774797,"c":133.7267218853,"v":302862.7754623019,"t":1707249600}
+{"o":133.7267218853,"h":133.8532516371,"l":133.1232951544,"c":133.3275817319,"v":227982.0435059351,"t":1707253200}
+{"o":133.3275817319,"h":134.4694592393,"l":132.8779955416,"c":133.9897584343,"v":253050.824268602,"t":1707256800}
+{"o":133.9897584343,"h":134.1640229589,"l":133.0749256148,"c":133.1659090906,"v":227538.7531221563,"t":1707260400}
+{"o":133.1659090906,"h":137.6698306077,"l":133.0419204306,"c":137.1957697023,"v":219319.6334864251,"t":1707264000}
+{"o":137.1957697023,"h":137.7691958178,"l":136.9624876835,"c":137.2929523096,"v":267501.3907203535,"t":1707267600}
+{"o":137.2929523096,"h":137.4075172816,"l":136.1825503583,"c":136.2915991424,"v":249881.4414159072,"t":1707271200}
+{"o":136.2915991424,"h":136.4350492483,"l":135.0214301269,"c":135.0474365939,"v":234624.2761913532,"t":1707274800}
+{"o":135.0474365939,"h":135.4181542365,"l":134.2567384703,"c":134.9620958393,"v":248051.5441229618,"t":1707278400}
+{"o":134.9620958393,"h":135.9428753879,"l":134.4350475415,"c":135.5482440595,"v":209191.3279920934,"t":1707282000}
+{"o":135.5482440595,"h":135.645530243,"l":135.1334706766,"c":135.4935194786,"v":146368.3902885253,"t":1707285600}
+{"o":135.4935194786,"h":135.6960887648,"l":134.7148224446,"c":135.0719435986,"v":145160.3073670597,"t":1707289200}
+{"o":135.0719435986,"h":135.2697935603,"l":134.6141601434,"c":134.6598048472,"v":147702.2320166551,"t":1707292800}
+{"o":134.6598048472,"h":135.706463465,"l":134.2218351695,"c":135.3942615472,"v":171907.1747204405,"t":1707296400}
+{"o":135.3942615472,"h":135.4137658933,"l":133.8353302239,"c":134.2653816593,"v":173372.8020391815,"t":1707300000}
+{"o":134.2653816593,"h":135.0235839814,"l":134.1960872152,"c":134.5535470671,"v":202984.4751543077,"t":1707303600}
+{"o":134.5535470671,"h":135.4149909798,"l":134.4569451188,"c":135.0951106789,"v":189889.4843314245,"t":1707307200}
+{"o":135.0951106789,"h":135.3200261854,"l":134.5211680302,"c":134.7831393842,"v":216890.0491138249,"t":1707310800}
+{"o":134.7831393842,"h":135.9993308686,"l":134.6806765374,"c":135.0867410129,"v":406917.0548476485,"t":1707314400}
+{"o":135.0867410129,"h":136.6446668641,"l":134.77167709,"c":136.0307010388,"v":526471.5429105287,"t":1707318000}
+{"o":136.0307010388,"h":137.4237599623,"l":135.9150617472,"c":137.4010148911,"v":369678.1934148191,"t":1707321600}
+{"o":137.4010148911,"h":138.6571607807,"l":137.1723149077,"c":137.8076849294,"v":390712.2582164942,"t":1707325200}
+{"o":137.8076849294,"h":138.0420236098,"l":137.1270030939,"c":137.8949206371,"v":297709.331606147,"t":1707328800}
+{"o":137.8949206371,"h":138.3324746941,"l":137.1464315679,"c":137.3205267858,"v":238390.497563545,"t":1707332400}
+{"o":137.3205267858,"h":139.6580283788,"l":137.2930094156,"c":139.0365214725,"v":437937.03174916,"t":1707336000}
+{"o":139.0365214725,"h":142.8146486628,"l":139.0140749496,"c":142.3355843653,"v":507748.0988930998,"t":1707339600}
+{"o":142.3355843653,"h":142.8808767065,"l":142.0290635253,"c":142.752489431,"v":311683.0820614193,"t":1707343200}
+{"o":142.752489431,"h":143.6011992159,"l":142.4741962162,"c":142.9939512285,"v":235823.7002437995,"t":1707346800}
+{"o":142.9939512285,"h":144.5982302339,"l":142.7903830683,"c":144.2075077953,"v":329117.3905419991,"t":1707350400}
+{"o":144.2075077953,"h":144.9343200999,"l":143.2184798997,"c":144.608869463,"v":286542.2919226959,"t":1707354000}
+{"o":144.608869463,"h":145.0009448684,"l":143.899805688,"c":144.2798664986,"v":199544.8170121526,"t":1707357600}
+{"o":144.2798664986,"h":144.8321817653,"l":143.6958841697,"c":143.8642912953,"v":147052.5725012216,"t":1707361200}
+{"o":143.8642912953,"h":144.2667164113,"l":143.67506554,"c":143.8888925756,"v":215520.9530708373,"t":1707364800}
+{"o":143.8888925756,"h":143.9443330839,"l":142.9138679749,"c":143.1835353881,"v":218158.6880178855,"t":1707368400}
+{"o":143.1835353881,"h":143.5498259086,"l":142.3064505042,"c":142.4484576953,"v":253217.0815479351,"t":1707372000}
+{"o":142.4484576953,"h":143.1656268837,"l":142.2081572352,"c":142.5922293304,"v":178447.3981742209,"t":1707375600}
+{"o":142.5922293304,"h":144.2720977053,"l":142.5602606809,"c":144.2281970815,"v":160294.2596372234,"t":1707379200}
+{"o":144.2281970815,"h":144.6745524596,"l":143.3502341744,"c":143.8901489144,"v":211611.0834746985,"t":1707382800}
+{"o":143.8901489144,"h":144.4284297156,"l":143.7443114441,"c":144.0990268775,"v":141397.8049596228,"t":1707386400}
+{"o":144.0990268775,"h":144.20192163,"l":142.8137591842,"c":143.1568780722,"v":175949.7225259965,"t":1707390000}
+{"o":143.1568780722,"h":143.8410935635,"l":142.8430529499,"c":143.2383775111,"v":173861.0433682789,"t":1707393600}
+{"o":143.2383775111,"h":146.9701357952,"l":143.1558888415,"c":146.3994319388,"v":359602.2030356168,"t":1707397200}
+{"o":146.3994319388,"h":148.4547379036,"l":146.1431535432,"c":147.5679383589,"v":491718.4699775809,"t":1707400800}
+{"o":147.5679383589,"h":148.3731799158,"l":147.1575640421,"c":148.2481912424,"v":312998.0451139336,"t":1707404400}
+{"o":148.2481912424,"h":148.4270860512,"l":144.5365129807,"c":145.5890283995,"v":316235.793597834,"t":1707408000}
+{"o":145.5890283995,"h":146.2924369064,"l":144.6523838758,"c":144.8738629862,"v":297000.2689609082,"t":1707411600}
+{"o":144.8738629862,"h":145.5319042319,"l":144.2009018493,"c":145.3089231132,"v":234874.1948549506,"t":1707415200}
+{"o":145.3089231132,"h":145.6521174873,"l":144.4603647863,"c":144.7694029418,"v":209610.6923561073,"t":1707418800}
+{"o":144.7694029418,"h":145.9127507503,"l":144.7589523716,"c":145.7347733853,"v":225047.0281634085,"t":1707422400}
+{"o":145.7347733853,"h":146.250019714,"l":145.0536339099,"c":145.2922447518,"v":206549.5145422748,"t":1707426000}
+{"o":145.2922447518,"h":145.6733859524,"l":144.8675128855,"c":145.2255926238,"v":170760.0849032618,"t":1707429600}
+{"o":145.2255926238,"h":146.0218652445,"l":145.190652033,"c":145.4356431811,"v":224294.9949902521,"t":1707433200}
+{"o":145.4356431811,"h":146.7977000147,"l":145.4246517724,"c":146.2486786288,"v":262454.6214108368,"t":1707436800}
+{"o":146.2486786288,"h":147.1880282275,"l":145.9121359202,"c":147.1203957008,"v":241115.0575008416,"t":1707440400}
+{"o":147.1203957008,"h":149.6029515775,"l":146.9093950651,"c":149.4561666008,"v":308346.9055192609,"t":1707444000}
+{"o":149.4561666008,"h":149.691901617,"l":147.4805936214,"c":147.5615682066,"v":236209.5338718754,"t":1707447600}
+{"o":147.5615682066,"h":148.3478324975,"l":146.8837835306,"c":147.6217796771,"v":192651.34065306,"t":1707451200}
+{"o":147.6217796771,"h":148.6840583719,"l":147.3307616694,"c":148.5810253923,"v":163996.8846131678,"t":1707454800}
+{"o":148.5810253923,"h":148.6649236736,"l":147.785323075,"c":148.2525574748,"v":143428.0681587175,"t":1707458400}
+{"o":148.2525574748,"h":149.5974242963,"l":148.1700245555,"c":149.0096808686,"v":164573.9514342707,"t":1707462000}
+{"o":149.0096808686,"h":150.2806811862,"l":148.7706517286,"c":150.2314765446,"v":199507.4525848564,"t":1707465600}
+{"o":150.2314765446,"h":150.5046770481,"l":148.5445298096,"c":148.9099361234,"v":310948.5098337573,"t":1707469200}
+{"o":148.9099361234,"h":149.4750039674,"l":148.6151778714,"c":149.2703210381,"v":178949.5783400885,"t":1707472800}
+{"o":149.2703210381,"h":150.0220816518,"l":147.7043989184,"c":149.7880345324,"v":324550.7848657321,"t":1707476400}
+{"o":149.7880345324,"h":151.2467946115,"l":149.1329135491,"c":149.5258319695,"v":454121.0094849848,"t":1707480000}
+{"o":149.5258319695,"h":149.9005193122,"l":148.6516231099,"c":149.8415326264,"v":302285.471085866,"t":1707483600}
+{"o":149.8415326264,"h":150.6898427521,"l":147.9004866507,"c":148.4317637927,"v":450966.8051953999,"t":1707487200}
+{"o":148.4317637927,"h":149.6920311328,"l":147.3078874816,"c":149.431364621,"v":364176.1702164558,"t":1707490800}
+{"o":149.431364621,"h":149.9600387171,"l":147.7181074571,"c":148.5473122328,"v":384973.2328024591,"t":1707494400}
+{"o":148.5473122328,"h":149.2181934797,"l":148.1831766562,"c":149.009625052,"v":264289.7405745501,"t":1707498000}
+{"o":149.009625052,"h":150.6346397522,"l":148.7922967238,"c":149.5780087191,"v":325602.4024593006,"t":1707501600}
+{"o":149.5780087191,"h":149.872845349,"l":148.463608483,"c":148.6031285768,"v":279342.6965484209,"t":1707505200}
+{"o":148.6031285768,"h":149.5822556273,"l":148.4779128724,"c":148.8308510622,"v":217217.2618680355,"t":1707508800}
+{"o":148.8308510622,"h":154.2411788715,"l":148.7277950879,"c":154.136891426,"v":355594.8731952437,"t":1707512400}
+{"o":154.136891426,"h":154.3434135368,"l":151.9943630281,"c":152.6281670287,"v":342529.2017122663,"t":1707516000}
+{"o":152.6281670287,"h":153.2904662749,"l":151.0096990505,"c":151.4261034237,"v":296849.077113366,"t":1707519600}
+{"o":151.4261034237,"h":153.1106385478,"l":151.3423046642,"c":152.307495593,"v":240162.290523571,"t":1707523200}
+{"o":152.307495593,"h":154.4168326738,"l":152.1083405115,"c":154.0954966265,"v":233416.0329828667,"t":1707526800}
+{"o":154.0954966265,"h":155.4810362688,"l":153.9615120055,"c":154.7266768114,"v":238984.8217937978,"t":1707530400}
+{"o":154.7266768114,"h":156.7050383309,"l":154.7266768114,"c":156.6698619768,"v":266792.4206260112,"t":1707534000}
+{"o":156.6698619768,"h":157.4295851352,"l":155.5211022415,"c":156.3118144528,"v":230359.1545899513,"t":1707537600}
+{"o":156.3118144528,"h":156.6654799148,"l":155.8140962981,"c":156.2481477839,"v":155773.6384023697,"t":1707541200}
+{"o":156.2481477839,"h":156.3233790438,"l":154.366848364,"c":154.5791711526,"v":177519.8726221079,"t":1707544800}
+{"o":154.5791711526,"h":155.0110518293,"l":154.1776391328,"c":154.4647982895,"v":131013.1001315539,"t":1707548400}
+{"o":154.4647982895,"h":155.5186171219,"l":153.4779436704,"c":153.4816339348,"v":150910.0084626107,"t":1707552000}
+{"o":153.4816339348,"h":154.872312855,"l":153.4345226685,"c":154.5873416266,"v":197010.3087458715,"t":1707555600}
+{"o":154.5873416266,"h":154.6959265375,"l":152.188499375,"c":152.3060564989,"v":194929.5710593176,"t":1707559200}
+{"o":152.3060564989,"h":153.736377973,"l":152.1828526745,"c":153.349460191,"v":167510.7056038912,"t":1707562800}
+{"o":153.349460191,"h":153.4673081192,"l":152.4781550267,"c":152.9388997349,"v":147390.9799312019,"t":1707566400}
+{"o":152.9388997349,"h":153.2880819913,"l":152.033692272,"c":153.2453301213,"v":169183.4214987597,"t":1707570000}
+{"o":153.2453301213,"h":154.1444137137,"l":153.1647278614,"c":153.5332260797,"v":173367.8541124538,"t":1707573600}
+{"o":153.5332260797,"h":154.3310991446,"l":153.4525627709,"c":153.9587120124,"v":175884.5127010279,"t":1707577200}
+{"o":153.9587120124,"h":154.1074848242,"l":153.1430995248,"c":153.7919998138,"v":195292.6740491174,"t":1707580800}
+{"o":153.7919998138,"h":154.1260811724,"l":152.9183913463,"c":153.0168124081,"v":190791.6890635199,"t":1707584400}
+{"o":153.0168124081,"h":155.2556836712,"l":152.9463106679,"c":154.9026000732,"v":180238.772969674,"t":1707588000}
+{"o":154.9026000732,"h":155.4109455916,"l":154.4580040955,"c":154.8627695726,"v":169361.5053293172,"t":1707591600}
+{"o":154.8627695726,"h":156.5516613361,"l":154.3344370574,"c":154.9994408154,"v":253622.8248799175,"t":1707595200}
+{"o":154.9994408154,"h":156.4191200466,"l":154.7730782526,"c":155.828191579,"v":271808.3320401617,"t":1707598800}
+{"o":155.828191579,"h":156.0074526753,"l":154.15145635,"c":155.1024865688,"v":209871.9575509311,"t":1707602400}
+{"o":155.1024865688,"h":155.7412412366,"l":154.214917475,"c":154.6215879533,"v":167225.0578058804,"t":1707606000}
+{"o":154.6215879533,"h":155.0066626228,"l":153.7779856452,"c":154.3895635924,"v":184348.167816677,"t":1707609600}
+{"o":154.3895635924,"h":154.4816673205,"l":153.0169889969,"c":153.5196127242,"v":197419.6534898124,"t":1707613200}
+{"o":153.5196127242,"h":153.9702881978,"l":152.8982125338,"c":153.2572286356,"v":152419.1648004731,"t":1707616800}
+{"o":153.2572286356,"h":155.5614498975,"l":153.2406721137,"c":155.1973958853,"v":175109.1459853468,"t":1707620400}
+{"o":155.1973958853,"h":155.8682715304,"l":154.6297216898,"c":154.982252144,"v":154688.286399363,"t":1707624000}
+{"o":154.982252144,"h":155.2539090922,"l":154.3165330226,"c":154.638369068,"v":147827.8447071254,"t":1707627600}
+{"o":154.638369068,"h":155.175064463,"l":154.168795295,"c":154.9509590687,"v":121456.4316618918,"t":1707631200}
+{"o":154.9509590687,"h":155.6465703451,"l":154.3356014296,"c":154.8645698969,"v":144559.4859264024,"t":1707634800}
+{"o":154.8645698969,"h":155.2552945366,"l":154.4360300074,"c":154.6454598807,"v":135404.885961745,"t":1707638400}
+{"o":154.6454598807,"h":156.1961297344,"l":154.6166785498,"c":155.98812132,"v":150950.7000564967,"t":1707642000}
+{"o":155.98812132,"h":156.4378332153,"l":154.029314743,"c":155.0628311252,"v":205849.9961315126,"t":1707645600}
+{"o":155.0628311252,"h":155.7811426832,"l":154.7743209407,"c":155.6201060767,"v":134432.2013957885,"t":1707649200}
+{"o":155.6201060767,"h":156.9223336714,"l":155.4260885497,"c":155.5075498503,"v":215941.3384278429,"t":1707652800}
+{"o":155.5075498503,"h":155.872709168,"l":154.7502454271,"c":154.8575317152,"v":165802.6926806445,"t":1707656400}
+{"o":154.8575317152,"h":155.4324760185,"l":154.2164391549,"c":155.3400399792,"v":190371.4705375732,"t":1707660000}
+{"o":155.3400399792,"h":155.3790272197,"l":154.2196836463,"c":154.3453041043,"v":189037.022497128,"t":1707663600}
+{"o":154.3453041043,"h":154.5172973592,"l":153.3226683171,"c":153.7865197422,"v":230387.6595052144,"t":1707667200}
+{"o":153.7865197422,"h":154.7248963812,"l":153.6421860122,"c":154.4156398689,"v":238711.083561828,"t":1707670800}
+{"o":154.4156398689,"h":154.4863840947,"l":152.9002336776,"c":153.7088853236,"v":228139.2190347828,"t":1707674400}
+{"o":153.7088853236,"h":154.0755621456,"l":153.2611432303,"c":153.4826507928,"v":192103.700136133,"t":1707678000}
+{"o":153.4826507928,"h":154.3003764554,"l":152.1501323592,"c":152.1825444023,"v":269539.9899787031,"t":1707681600}
+{"o":152.1825444023,"h":152.9356727987,"l":152.0944663787,"c":152.2928812502,"v":191716.3930846407,"t":1707685200}
+{"o":152.2928812502,"h":152.8912263344,"l":152.1326791308,"c":152.4854954056,"v":164085.0387442431,"t":1707688800}
+{"o":152.4854954056,"h":152.6653654865,"l":152.0520026405,"c":152.3929904746,"v":162925.564792737,"t":1707692400}
+{"o":152.3929904746,"h":154.9351653147,"l":152.2753283088,"c":154.0818431506,"v":232570.9745332803,"t":1707696000}
+{"o":154.0818431506,"h":154.1702453748,"l":152.6852998963,"c":153.1551420848,"v":194368.2934267515,"t":1707699600}
+{"o":153.1551420848,"h":153.4325848108,"l":148.7208653292,"c":150.1741257651,"v":346747.1811663011,"t":1707703200}
+{"o":150.1741257651,"h":151.3801370463,"l":149.7054315763,"c":150.6974479541,"v":153454.2060095526,"t":1707706800}
+{"o":150.6974479541,"h":150.7308384662,"l":149.6759613255,"c":149.777076272,"v":161400.4170621539,"t":1707710400}
+{"o":149.777076272,"h":150.4224761399,"l":149.4320734234,"c":149.618090686,"v":182813.5660905588,"t":1707714000}
+{"o":149.618090686,"h":150.1014804644,"l":148.4405056682,"c":149.4312819569,"v":183195.7661630193,"t":1707717600}
+{"o":149.4312819569,"h":150.8427688207,"l":149.430961614,"c":150.1987834638,"v":153289.0372845801,"t":1707721200}
+{"o":150.1987834638,"h":150.7730976791,"l":149.566714071,"c":149.9273462427,"v":140393.9936458068,"t":1707724800}
+{"o":149.9273462427,"h":150.0540385415,"l":148.3074577689,"c":148.5374802084,"v":213237.1917386305,"t":1707728400}
+{"o":148.5374802084,"h":149.1825323783,"l":147.8682036845,"c":148.1981466847,"v":226327.0001383994,"t":1707732000}
+{"o":148.1981466847,"h":148.3684404529,"l":146.7482946174,"c":147.7124857443,"v":229052.4213433818,"t":1707735600}
+{"o":147.7124857443,"h":148.5098974467,"l":147.1380061283,"c":148.1752783402,"v":194608.8863052232,"t":1707739200}
+{"o":148.1752783402,"h":148.4455374581,"l":147.654848424,"c":148.157636239,"v":156211.0477574106,"t":1707742800}
+{"o":148.157636239,"h":151.3429985482,"l":148.0974565257,"c":151.2203722187,"v":274093.6238714193,"t":1707746400}
+{"o":151.2203722187,"h":154.5860912059,"l":150.5588814828,"c":154.4065527062,"v":577730.8518807861,"t":1707750000}
+{"o":154.4065527062,"h":154.8525414201,"l":152.655650298,"c":154.1818128145,"v":451702.0976698094,"t":1707753600}
+{"o":154.1818128145,"h":157.062512042,"l":153.9460177176,"c":155.6955228024,"v":583647.1987239617,"t":1707757200}
+{"o":155.6955228024,"h":156.8763101348,"l":155.4352531243,"c":155.537388973,"v":443988.8995022909,"t":1707760800}
+{"o":155.537388973,"h":157.6585740238,"l":155.1341113539,"c":155.6872906465,"v":430880.1033341449,"t":1707764400}
+{"o":155.6872906465,"h":157.3085420014,"l":155.6191961806,"c":157.2527443344,"v":320579.9409668423,"t":1707768000}
+{"o":157.2527443344,"h":158.4857842846,"l":156.1080227111,"c":156.3751356409,"v":433740.8294885015,"t":1707771600}
+{"o":156.3751356409,"h":158.265998625,"l":156.3363309342,"c":158.2484232062,"v":269200.0455683631,"t":1707775200}
+{"o":158.2484232062,"h":159.1456833543,"l":157.4259697634,"c":158.4239814475,"v":224112.9909653728,"t":1707778800}
+{"o":158.4239814475,"h":163.0343065842,"l":158.4239814475,"c":161.7110891907,"v":426366.9797403433,"t":1707782400}
+{"o":161.7110891907,"h":162.3365583638,"l":160.9528090673,"c":162.0602763266,"v":346048.2954790335,"t":1707786000}
+{"o":162.0602763266,"h":162.2954703303,"l":160.413002039,"c":160.9964337065,"v":237783.2366937407,"t":1707789600}
+{"o":160.9964337065,"h":161.6760064229,"l":159.992935885,"c":160.2702103988,"v":201462.3639810075,"t":1707793200}
+{"o":160.2702103988,"h":162.0067122219,"l":160.2493169603,"c":161.4641921839,"v":196954.594378439,"t":1707796800}
+{"o":161.4641921839,"h":161.8531192898,"l":161.1376632775,"c":161.8137485726,"v":159700.4468105576,"t":1707800400}
+{"o":161.8137485726,"h":162.4945742869,"l":161.1390782089,"c":161.3471358749,"v":181073.0365009807,"t":1707804000}
+{"o":161.3471358749,"h":162.1901876087,"l":160.9394433713,"c":161.665693169,"v":221819.5496640018,"t":1707807600}
+{"o":161.665693169,"h":163.1465893638,"l":161.3653161181,"c":162.4928267649,"v":165169.4323859489,"t":1707811200}
+{"o":162.4928267649,"h":162.7271521912,"l":161.6078816778,"c":162.6418974824,"v":154951.2207902336,"t":1707814800}
+{"o":162.6418974824,"h":162.6431433902,"l":160.6771895734,"c":160.9120583393,"v":110318.1010358989,"t":1707818400}
+{"o":160.9120583393,"h":161.8130027181,"l":160.004415728,"c":161.8130027181,"v":200302.1674580252,"t":1707822000}
+{"o":161.8130027181,"h":161.8939708152,"l":160.6310947344,"c":161.0079540158,"v":202411.2962763457,"t":1707825600}
+{"o":161.0079540158,"h":161.5363814068,"l":157.5264825049,"c":158.9916928894,"v":415943.039502273,"t":1707829200}
+{"o":158.9916928894,"h":159.6390589735,"l":154.9847418191,"c":155.7938330263,"v":632932.2135064534,"t":1707832800}
+{"o":155.7938330263,"h":157.4507648697,"l":154.6719066459,"c":156.436355322,"v":330844.3170662347,"t":1707836400}
+{"o":156.436355322,"h":156.8492268982,"l":153.7501884053,"c":153.860964144,"v":260327.1640649872,"t":1707840000}
+{"o":153.860964144,"h":156.4443006414,"l":153.6357246408,"c":156.3258075564,"v":285765.5923446594,"t":1707843600}
+{"o":156.3258075564,"h":158.8213376521,"l":156.1716600079,"c":158.0010067553,"v":265741.0558597274,"t":1707847200}
+{"o":158.0010067553,"h":159.6036860689,"l":157.312878287,"c":158.4915660831,"v":339500.7098697991,"t":1707850800}
+{"o":158.4915660831,"h":160.4641485679,"l":158.4430772966,"c":159.9909680508,"v":252742.9698436889,"t":1707854400}
+{"o":159.9909680508,"h":161.7589200503,"l":159.5692069778,"c":160.6281858508,"v":279385.1336969837,"t":1707858000}
+{"o":160.6281858508,"h":161.1917907856,"l":159.0615843944,"c":159.3293218709,"v":214792.3429491601,"t":1707861600}
+{"o":159.3293218709,"h":160.1727256719,"l":158.6762848719,"c":159.8985345211,"v":178029.2831071266,"t":1707865200}
+{"o":159.8985345211,"h":159.9948479436,"l":157.3822605382,"c":158.0996137705,"v":203256.7018128961,"t":1707868800}
+{"o":158.0996137705,"h":159.0087994535,"l":157.3646438255,"c":158.1290951789,"v":188450.2608782237,"t":1707872400}
+{"o":158.1290951789,"h":158.604021328,"l":157.4623853022,"c":158.1294224526,"v":171650.3104932106,"t":1707876000}
+{"o":158.1294224526,"h":159.5368491413,"l":157.9839010762,"c":159.0407851624,"v":159981.2201269259,"t":1707879600}
+{"o":159.0407851624,"h":159.396716824,"l":158.1224107699,"c":158.6287036696,"v":183594.8240048591,"t":1707883200}
+{"o":158.6287036696,"h":160.9588496903,"l":158.5634062307,"c":160.5130230553,"v":201829.7521078002,"t":1707886800}
+{"o":160.5130230553,"h":160.5721629552,"l":159.7337830354,"c":159.9462384681,"v":145143.9541383839,"t":1707890400}
+{"o":159.9462384681,"h":161.0696346236,"l":159.9100404101,"c":160.7161231727,"v":128808.0972111997,"t":1707894000}
+{"o":160.7161231727,"h":163.0869450886,"l":160.1565886666,"c":163.0442798174,"v":181692.4431003505,"t":1707897600}
+{"o":163.0442798174,"h":165.3527809365,"l":162.6853859611,"c":164.9468284904,"v":407613.3921653259,"t":1707901200}
+{"o":164.9468284904,"h":165.1358367343,"l":163.4226689857,"c":164.0009924708,"v":233480.792845447,"t":1707904800}
+{"o":164.0009924708,"h":164.772418309,"l":162.6419596574,"c":164.380816568,"v":212982.4019990373,"t":1707908400}
+{"o":164.380816568,"h":165.0199609387,"l":163.5422451416,"c":164.0464291491,"v":231781.2588333989,"t":1707912000}
+{"o":164.0464291491,"h":167.7830034905,"l":163.9845405866,"c":167.6881548458,"v":363724.806592491,"t":1707915600}
+{"o":167.6881548458,"h":168.5780290331,"l":166.6949217868,"c":167.6084840785,"v":369612.3228563353,"t":1707919200}
+{"o":167.6084840785,"h":167.7915986657,"l":164.8902592562,"c":166.1984902468,"v":371737.0131925981,"t":1707922800}
+{"o":166.1984902468,"h":166.3253498916,"l":164.4691898754,"c":165.1686262517,"v":299815.4826851818,"t":1707926400}
+{"o":165.1686262517,"h":165.8979625414,"l":164.147678641,"c":164.666483772,"v":250981.5690665787,"t":1707930000}
+{"o":164.666483772,"h":164.8756770883,"l":163.5463346204,"c":164.376164258,"v":229017.9865934095,"t":1707933600}
+{"o":164.376164258,"h":165.6468111824,"l":163.8232412292,"c":165.0788212546,"v":252928.5154282481,"t":1707937200}
+{"o":165.0788212546,"h":165.9951794097,"l":164.8556035071,"c":165.3796766731,"v":234621.0546714463,"t":1707940800}
+{"o":165.3796766731,"h":166.4837327305,"l":164.2078762941,"c":166.27534978,"v":255569.9189577014,"t":1707944400}
+{"o":166.27534978,"h":166.7318173954,"l":165.6350975603,"c":166.5979151681,"v":234385.9242137929,"t":1707948000}
+{"o":166.5979151681,"h":166.8478770358,"l":165.9576863315,"c":166.2855823771,"v":229885.9067393694,"t":1707951600}
+{"o":166.2855823771,"h":168.266133366,"l":164.5625025401,"c":167.726705331,"v":355043.8621262769,"t":1707955200}
+{"o":167.726705331,"h":167.8204050114,"l":164.8767576463,"c":165.6906519036,"v":308950.2142937471,"t":1707958800}
+{"o":165.6906519036,"h":166.7418236885,"l":165.4573409913,"c":165.9175994156,"v":222814.6198888593,"t":1707962400}
+{"o":165.9175994156,"h":167.2748207297,"l":165.8744988172,"c":166.7567816437,"v":215073.9458574557,"t":1707966000}
+{"o":166.7567816437,"h":166.7567816437,"l":165.0614383429,"c":165.3717174205,"v":198384.2645697694,"t":1707969600}
+{"o":165.3717174205,"h":165.6531547274,"l":163.6433364406,"c":164.0998292641,"v":211692.8141712567,"t":1707973200}
+{"o":164.0998292641,"h":164.5274321088,"l":163.1809336174,"c":163.595001257,"v":185926.7187121476,"t":1707976800}
+{"o":163.595001257,"h":164.6441204126,"l":163.3170745166,"c":163.5763376294,"v":184976.4286657579,"t":1707980400}
+{"o":163.5763376294,"h":164.4380082087,"l":163.155324736,"c":164.3182738853,"v":201741.1733336744,"t":1707984000}
+{"o":164.3182738853,"h":165.4713314521,"l":164.0539718284,"c":165.403627884,"v":182272.754081583,"t":1707987600}
+{"o":165.403627884,"h":167.4454510551,"l":165.2285105536,"c":166.8648550795,"v":196855.1195256496,"t":1707991200}
+{"o":166.8648550795,"h":167.1050276974,"l":165.3737979984,"c":165.9321004349,"v":209392.4151518751,"t":1707994800}
+{"o":165.9321004349,"h":166.8157920567,"l":164.6536694172,"c":165.8483015536,"v":255186.9974055581,"t":1707998400}
+{"o":165.8483015536,"h":166.3254075085,"l":164.8146306067,"c":165.9103580764,"v":227396.1955698806,"t":1708002000}
+{"o":165.9103580764,"h":167.5962820383,"l":165.2009063725,"c":167.0274827791,"v":302676.2532441386,"t":1708005600}
+{"o":167.0274827791,"h":167.406905784,"l":161.7051817725,"c":162.9819954793,"v":598986.4644903581,"t":1708009200}
+{"o":162.9819954793,"h":164.4207339735,"l":161.4031641752,"c":163.1919895376,"v":447127.5751151008,"t":1708012800}
+{"o":163.1919895376,"h":163.7023523975,"l":161.908174244,"c":162.1289281894,"v":862811.2966784284,"t":1708016400}
+{"o":162.1289281894,"h":163.1573520217,"l":161.8184419189,"c":162.5085440466,"v":285601.2578031134,"t":1708020000}
+{"o":162.5085440466,"h":163.6654248946,"l":161.9259047435,"c":163.1955590962,"v":294026.2312234592,"t":1708023600}
+{"o":163.1955590962,"h":163.6838486907,"l":161.7641280533,"c":161.8848832955,"v":265726.2965383358,"t":1708027200}
+{"o":161.8848832955,"h":162.7616292937,"l":160.0173378608,"c":160.2922760871,"v":332701.5345909963,"t":1708030800}
+{"o":160.2922760871,"h":161.7756701929,"l":159.6257095069,"c":160.2953098312,"v":340085.3072014087,"t":1708034400}
+{"o":160.2953098312,"h":162.7142905412,"l":160.0499633026,"c":162.4681269973,"v":216951.4305484102,"t":1708038000}
+{"o":162.4681269973,"h":162.7300269936,"l":160.6514486313,"c":162.1320087843,"v":251066.1509493861,"t":1708041600}
+{"o":162.1320087843,"h":162.4939994007,"l":160.9891703103,"c":162.3486559459,"v":226426.5366587288,"t":1708045200}
+{"o":162.3486559459,"h":163.3213379585,"l":161.7091263094,"c":163.1830856087,"v":196570.3252256716,"t":1708048800}
+{"o":163.1830856087,"h":163.5030049749,"l":162.3484419635,"c":162.9453433029,"v":167565.753201657,"t":1708052400}
+{"o":162.9453433029,"h":163.1026376869,"l":161.8824585382,"c":162.0941280114,"v":160103.8068747465,"t":1708056000}
+{"o":162.0941280114,"h":162.2021422399,"l":161.5188553554,"c":161.7972661657,"v":150720.5099680359,"t":1708059600}
+{"o":161.7972661657,"h":162.1847535842,"l":160.8005207505,"c":161.0153551064,"v":169580.7762955524,"t":1708063200}
+{"o":161.0153551064,"h":161.2940525653,"l":159.3610214134,"c":159.4570853057,"v":381416.082544613,"t":1708066800}
+{"o":159.4570853057,"h":160.3781214267,"l":158.625868667,"c":158.9535413037,"v":276403.74411436,"t":1708070400}
+{"o":158.9535413037,"h":159.4995776213,"l":157.506719372,"c":159.1186184118,"v":254131.3224905118,"t":1708074000}
+{"o":159.1186184118,"h":160.8533316998,"l":158.5504782632,"c":160.7324413227,"v":191763.8762497411,"t":1708077600}
+{"o":160.7324413227,"h":161.1287237529,"l":160.0292207232,"c":160.3625912504,"v":143955.1326448648,"t":1708081200}
+{"o":160.3625912504,"h":161.8741121464,"l":159.7875061372,"c":161.6860100334,"v":170830.9101970075,"t":1708084800}
+{"o":161.6860100334,"h":161.784842915,"l":159.8190004737,"c":160.6313400323,"v":258668.7498670271,"t":1708088400}
+{"o":160.6313400323,"h":160.9135593087,"l":156.1638955238,"c":156.9824712548,"v":446511.4900138643,"t":1708092000}
+{"o":156.9824712548,"h":156.9958641103,"l":154.507013726,"c":156.8583618737,"v":461656.2953059889,"t":1708095600}
+{"o":156.8583618737,"h":157.8940004419,"l":155.7189221032,"c":156.3315793887,"v":308427.527545493,"t":1708099200}
+{"o":156.3315793887,"h":156.5381752139,"l":155.5106191816,"c":155.7939030779,"v":284730.7190338145,"t":1708102800}
+{"o":155.7939030779,"h":156.4730503738,"l":154.6694775942,"c":156.2334886323,"v":320780.9864307086,"t":1708106400}
+{"o":156.2334886323,"h":156.9106579175,"l":155.0005682832,"c":155.459280508,"v":228970.777492157,"t":1708110000}
+{"o":155.459280508,"h":156.5984610542,"l":155.0507702352,"c":156.5978391542,"v":223001.1841443331,"t":1708113600}
+{"o":156.5978391542,"h":157.0768502689,"l":155.773380629,"c":156.6913058736,"v":210471.7642959941,"t":1708117200}
+{"o":156.6913058736,"h":157.071721975,"l":156.0837903499,"c":156.9676837923,"v":164986.6715009354,"t":1708120800}
+{"o":156.9676837923,"h":158.3845852578,"l":156.8064799376,"c":157.8750912014,"v":250163.7250313257,"t":1708124400}
+{"o":157.8750912014,"h":158.8963363693,"l":157.5391188517,"c":158.1594736279,"v":170000.732381908,"t":1708128000}
+{"o":158.1594736279,"h":158.5205479483,"l":156.28915275,"c":157.0182473217,"v":171597.5676386596,"t":1708131600}
+{"o":157.0182473217,"h":157.306859714,"l":156.2818782198,"c":156.9608913833,"v":196144.0561264298,"t":1708135200}
+{"o":156.9608913833,"h":157.5122624871,"l":156.1197310923,"c":157.1567740409,"v":135244.3242356524,"t":1708138800}
+{"o":157.1567740409,"h":157.2772201307,"l":156.3228433701,"c":156.4135417816,"v":136440.8429022341,"t":1708142400}
+{"o":156.4135417816,"h":156.5840820162,"l":155.4088051577,"c":156.566299112,"v":175147.8617186646,"t":1708146000}
+{"o":156.566299112,"h":157.0589327725,"l":156.3748072829,"c":156.7470232468,"v":137164.7475535009,"t":1708149600}
+{"o":156.7470232468,"h":157.9074903152,"l":156.6325148325,"c":157.7617241318,"v":126329.5395213119,"t":1708153200}
+{"o":157.7617241318,"h":158.4558038152,"l":156.0704347156,"c":156.3852631885,"v":185190.6032069376,"t":1708156800}
+{"o":156.3852631885,"h":156.6532333146,"l":155.2491018326,"c":155.4993047915,"v":157115.6090817016,"t":1708160400}
+{"o":155.4993047915,"h":156.2884293059,"l":155.0356185253,"c":156.2446197342,"v":171240.5319594568,"t":1708164000}
+{"o":156.2446197342,"h":156.9336412455,"l":156.0976783409,"c":156.4563151981,"v":133149.5327928575,"t":1708167600}
+{"o":156.4563151981,"h":156.6626631505,"l":155.8657318003,"c":155.9050039915,"v":133927.0736131129,"t":1708171200}
+{"o":155.9050039915,"h":155.9059561811,"l":152.6876116293,"c":152.9327645858,"v":367035.608479324,"t":1708174800}
+{"o":152.9327645858,"h":153.389814252,"l":151.1707070162,"c":152.9833028597,"v":415677.4881087266,"t":1708178400}
+{"o":152.9833028597,"h":153.869673109,"l":152.1379616002,"c":153.3639842761,"v":240417.6995176751,"t":1708182000}
+{"o":153.3639842761,"h":153.5567106664,"l":152.2985516576,"c":153.0212125309,"v":176627.2656305812,"t":1708185600}
+{"o":153.0212125309,"h":154.2263589381,"l":152.9581019171,"c":154.0154026679,"v":243692.6552297321,"t":1708189200}
+{"o":154.0154026679,"h":154.0726653412,"l":153.4121856629,"c":153.7258803761,"v":151537.4403072387,"t":1708192800}
+{"o":153.7258803761,"h":154.528647321,"l":153.4554074402,"c":154.457881038,"v":158696.6896180239,"t":1708196400}
+{"o":154.457881038,"h":155.1606439895,"l":154.1282802412,"c":155.0075952782,"v":161629.6163824727,"t":1708200000}
+{"o":155.0075952782,"h":156.7990497587,"l":154.4934560371,"c":156.2809235415,"v":201429.9604937776,"t":1708203600}
+{"o":156.2809235415,"h":156.7701086033,"l":155.9949703932,"c":156.2413652871,"v":164081.6797637751,"t":1708207200}
+{"o":156.2413652871,"h":156.3114571909,"l":155.633847545,"c":155.7602475002,"v":123503.2750198547,"t":1708210800}
+{"o":155.7602475002,"h":156.9145170167,"l":155.4259821595,"c":156.1239303398,"v":293320.0886355736,"t":1708214400}
+{"o":156.1239303398,"h":156.7897242535,"l":154.5665127248,"c":154.8803837137,"v":161382.287654429,"t":1708218000}
+{"o":154.8803837137,"h":155.2585804691,"l":153.7723558603,"c":154.0494403321,"v":194477.3044700121,"t":1708221600}
+{"o":154.0494403321,"h":155.1248709965,"l":153.9230825723,"c":155.0196720616,"v":151267.5434976493,"t":1708225200}
+{"o":155.0196720616,"h":156.1082433782,"l":154.9837023059,"c":155.864227174,"v":165183.7765407788,"t":1708228800}
+{"o":155.864227174,"h":156.8271615974,"l":155.7742355729,"c":156.5904860966,"v":147827.3825671864,"t":1708232400}
+{"o":156.5904860966,"h":156.7166953529,"l":154.6187120361,"c":155.2758139125,"v":150543.5227081439,"t":1708236000}
+{"o":155.2758139125,"h":156.7516605414,"l":154.9207808752,"c":156.2032227356,"v":153689.8421622009,"t":1708239600}
+{"o":156.2032227356,"h":156.5137105593,"l":155.670295847,"c":156.3745088474,"v":117049.0765955838,"t":1708243200}
+{"o":156.3745088474,"h":158.7030616192,"l":156.3276824517,"c":158.6071487992,"v":194197.6329224814,"t":1708246800}
+{"o":158.6071487992,"h":161.7550057239,"l":158.544897226,"c":159.435777607,"v":331539.6513790801,"t":1708250400}
+{"o":159.435777607,"h":160.4785436974,"l":158.8814073299,"c":159.9475635313,"v":147969.2385363639,"t":1708254000}
+{"o":159.9475635313,"h":160.3595722478,"l":158.3454493554,"c":158.5338773656,"v":168307.6986711358,"t":1708257600}
+{"o":158.5338773656,"h":159.3835101061,"l":158.4966300963,"c":159.1379521732,"v":168380.3621890369,"t":1708261200}
+{"o":159.1379521732,"h":160.913358268,"l":159.1352061664,"c":160.4131100868,"v":210257.9258673961,"t":1708264800}
+{"o":160.4131100868,"h":160.8033067533,"l":159.9586161424,"c":160.6824042308,"v":216325.0010709511,"t":1708268400}
+{"o":160.6824042308,"h":161.9301258461,"l":159.8263209447,"c":161.1641982565,"v":288967.9157858267,"t":1708272000}
+{"o":161.1641982565,"h":163.2003703313,"l":161.1418548594,"c":162.0677849831,"v":320187.9865119433,"t":1708275600}
+{"o":162.0677849831,"h":162.5473620382,"l":161.1633761192,"c":162.3307098141,"v":213393.3383472781,"t":1708279200}
+{"o":162.3307098141,"h":162.5115006147,"l":160.9801840221,"c":161.3300988055,"v":209193.8394885375,"t":1708282800}
+{"o":161.3300988055,"h":161.9266981073,"l":160.0957176616,"c":160.870847977,"v":205060.9574170759,"t":1708286400}
+{"o":160.870847977,"h":162.2232461351,"l":160.8330548238,"c":161.6927230808,"v":186563.8035661403,"t":1708290000}
+{"o":161.6927230808,"h":162.5324508469,"l":160.7337270383,"c":161.3579723727,"v":248196.2607729377,"t":1708293600}
+{"o":161.3579723727,"h":161.9057356669,"l":160.2524632275,"c":160.5774211908,"v":201931.7198449668,"t":1708297200}
+{"o":160.5774211908,"h":161.4958600715,"l":160.3007860388,"c":160.7292764068,"v":223960.7980698711,"t":1708300800}
+{"o":160.7292764068,"h":160.761048597,"l":159.8087034902,"c":160.5321559272,"v":242280.7002390974,"t":1708304400}
+{"o":160.5321559272,"h":160.8422400598,"l":159.5997193512,"c":160.3533703867,"v":215877.5034252408,"t":1708308000}
+{"o":160.3533703867,"h":160.5223402919,"l":159.1240099528,"c":159.7624847652,"v":194978.1766094565,"t":1708311600}
+{"o":159.7624847652,"h":160.5298977578,"l":159.342236022,"c":160.1871456568,"v":178190.2472534077,"t":1708315200}
+{"o":160.1871456568,"h":160.2466271023,"l":159.0341899994,"c":159.9341552281,"v":176258.0898237225,"t":1708318800}
+{"o":159.9341552281,"h":161.7140594854,"l":159.8423862161,"c":160.8479756897,"v":249521.2755886441,"t":1708322400}
+{"o":160.8479756897,"h":162.5481220257,"l":160.5621643217,"c":162.0226811962,"v":170674.8955464405,"t":1708326000}
+{"o":162.0226811962,"h":162.168352325,"l":159.6731849497,"c":159.8104014673,"v":220655.1736421426,"t":1708329600}
+{"o":159.8104014673,"h":160.8904679083,"l":159.7946864294,"c":160.0103578966,"v":165954.6499409663,"t":1708333200}
+{"o":160.0103578966,"h":160.519949593,"l":158.6621850021,"c":160.1394042922,"v":204789.0967743145,"t":1708336800}
+{"o":160.1394042922,"h":161.5791730692,"l":160.0453398907,"c":161.2535349532,"v":164244.5316866687,"t":1708340400}
+{"o":161.2535349532,"h":161.3394942881,"l":160.0811234944,"c":160.104886236,"v":181564.5542062366,"t":1708344000}
+{"o":160.104886236,"h":164.1150708083,"l":159.9036372369,"c":161.6807796822,"v":458373.2464516456,"t":1708347600}
+{"o":161.6807796822,"h":162.1304523789,"l":160.5989615917,"c":161.9524661602,"v":291691.3765924367,"t":1708351200}
+{"o":161.9524661602,"h":164.3518418222,"l":161.7795193639,"c":162.6656217118,"v":346897.9011129418,"t":1708354800}
+{"o":162.6656217118,"h":163.306373751,"l":160.7621733206,"c":161.1818849236,"v":293314.9629987158,"t":1708358400}
+{"o":161.1818849236,"h":162.5781017637,"l":160.7513649601,"c":160.961714711,"v":287529.2026484085,"t":1708362000}
+{"o":160.961714711,"h":161.3048608526,"l":160.0711337364,"c":160.205572516,"v":193671.3938799533,"t":1708365600}
+{"o":160.205572516,"h":160.6382887789,"l":159.5211666858,"c":160.1596317389,"v":170331.8872321271,"t":1708369200}
+{"o":160.1596317389,"h":160.897630892,"l":159.6478948762,"c":160.3824544822,"v":181240.7760976932,"t":1708372800}
+{"o":160.3824544822,"h":161.4754486256,"l":160.2623108394,"c":161.3551215091,"v":177674.4748602793,"t":1708376400}
+{"o":161.3551215091,"h":161.7089509428,"l":160.0766251263,"c":160.3731045956,"v":210624.304938192,"t":1708380000}
+{"o":160.3731045956,"h":160.6570008366,"l":158.9856110542,"c":159.5948734335,"v":167795.877742441,"t":1708383600}
+{"o":159.5948734335,"h":160.4193535935,"l":158.3400379081,"c":158.4282513547,"v":250920.6020717403,"t":1708387200}
+{"o":158.4282513547,"h":158.9237551908,"l":156.1875495822,"c":157.0277993027,"v":319804.69927128,"t":1708390800}
+{"o":157.0277993027,"h":157.9102345519,"l":156.8157102086,"c":157.7009844981,"v":179820.5531462808,"t":1708394400}
+{"o":157.7009844981,"h":157.9261552019,"l":156.5874043676,"c":156.664334483,"v":254611.5079290002,"t":1708398000}
+{"o":156.664334483,"h":157.9475007876,"l":156.0292468982,"c":157.9185833093,"v":170821.7942681311,"t":1708401600}
+{"o":157.9185833093,"h":158.5678791244,"l":157.763479105,"c":158.4610269185,"v":146538.9874992307,"t":1708405200}
+{"o":158.4610269185,"h":158.8465740758,"l":158.0634844407,"c":158.4885246244,"v":159428.7856782772,"t":1708408800}
+{"o":158.4885246244,"h":158.5561307595,"l":156.2440249729,"c":156.5202243512,"v":192451.0543695457,"t":1708412400}
+{"o":156.5202243512,"h":156.7310804156,"l":153.712514247,"c":156.3305798295,"v":192131.6705741267,"t":1708416000}
+{"o":156.3305798295,"h":156.5997465989,"l":154.4743393572,"c":155.9486730106,"v":216401.9566658125,"t":1708419600}
+{"o":155.9486730106,"h":157.4424017634,"l":155.7757959493,"c":157.3675358534,"v":159664.0744007459,"t":1708423200}
+{"o":157.3675358534,"h":158.4663597722,"l":156.8970250028,"c":157.9273034584,"v":175634.7989293399,"t":1708426800}
+{"o":157.9273034584,"h":158.3818257555,"l":156.0852298575,"c":156.1216455305,"v":193650.1977959603,"t":1708430400}
+{"o":156.1216455305,"h":158.3958479485,"l":155.7497024644,"c":158.2323642954,"v":302425.7868095743,"t":1708434000}
+{"o":158.2323642954,"h":158.3426924671,"l":152.2127561101,"c":154.1519826445,"v":642691.935273968,"t":1708437600}
+{"o":154.1519826445,"h":154.2957259824,"l":149.6879762021,"c":152.4579332485,"v":668910.1595912236,"t":1708441200}
+{"o":152.4579332485,"h":153.9341531284,"l":151.2471273731,"c":151.6196129113,"v":375363.2193373805,"t":1708444800}
+{"o":151.6196129113,"h":152.0056705168,"l":149.9980078561,"c":150.8952296736,"v":379440.4581225974,"t":1708448400}
+{"o":150.8952296736,"h":152.5901166773,"l":150.460797209,"c":151.9913211804,"v":237991.5655697228,"t":1708452000}
+{"o":151.9913211804,"h":153.5960032573,"l":151.4882607746,"c":153.5434906877,"v":256192.8427332013,"t":1708455600}
+{"o":153.5434906877,"h":153.9199433542,"l":152.6854887479,"c":153.8837354197,"v":230701.4642415063,"t":1708459200}
+{"o":153.8837354197,"h":154.30521774,"l":153.3485618028,"c":153.7501651026,"v":180138.4187370546,"t":1708462800}
+{"o":153.7501651026,"h":156.028896227,"l":153.7190780025,"c":155.7608110573,"v":228197.2395782611,"t":1708466400}
+{"o":155.7608110573,"h":156.9446552765,"l":154.9404890192,"c":154.9871022852,"v":195930.2986183431,"t":1708470000}
+{"o":154.9871022852,"h":155.1023020102,"l":153.4096106817,"c":153.7183414836,"v":168491.0704675903,"t":1708473600}
+{"o":153.7183414836,"h":154.8786216519,"l":153.0759823825,"c":153.2595049874,"v":235324.4672670471,"t":1708477200}
+{"o":153.2595049874,"h":153.5504310738,"l":152.2687437055,"c":152.730899259,"v":217554.309591673,"t":1708480800}
+{"o":152.730899259,"h":153.3711330738,"l":152.3686802293,"c":152.5354473102,"v":171445.9760253383,"t":1708484400}
+{"o":152.5354473102,"h":153.1167939703,"l":151.8166160593,"c":152.1923713919,"v":145118.9399135033,"t":1708488000}
+{"o":152.1923713919,"h":153.0085944082,"l":151.8369465831,"c":152.2165213047,"v":131375.5215944763,"t":1708491600}
+{"o":152.2165213047,"h":152.8966622374,"l":150.6798625189,"c":151.2788688824,"v":203750.5748010629,"t":1708495200}
+{"o":151.2788688824,"h":151.2974675177,"l":149.4641939343,"c":150.0055270954,"v":227287.8638199923,"t":1708498800}
+{"o":150.0055270954,"h":151.0618755304,"l":149.7710805546,"c":150.4182005069,"v":212539.7538874119,"t":1708502400}
+{"o":150.4182005069,"h":150.5647855207,"l":147.1042827459,"c":147.4992631298,"v":317657.1353462069,"t":1708506000}
+{"o":147.4992631298,"h":148.5455096293,"l":146.4433543361,"c":148.0755261193,"v":292266.4298395853,"t":1708509600}
+{"o":148.0755261193,"h":148.6219941403,"l":146.3857111686,"c":146.9856447187,"v":199855.6467068885,"t":1708513200}
+{"o":146.9856447187,"h":148.7449916796,"l":145.7066959607,"c":148.3742021239,"v":340504.7660286364,"t":1708516800}
+{"o":148.3742021239,"h":149.273203642,"l":146.887014215,"c":147.6141829082,"v":249735.2208644535,"t":1708520400}
+{"o":147.6141829082,"h":147.6927173696,"l":144.5584366154,"c":145.6674979926,"v":397675.7447628126,"t":1708524000}
+{"o":145.6674979926,"h":148.7717750956,"l":145.1527634694,"c":148.55044374,"v":325673.0159343675,"t":1708527600}
+{"o":148.55044374,"h":149.5017355591,"l":147.2901706112,"c":148.7510780822,"v":292988.4867585582,"t":1708531200}
+{"o":148.7510780822,"h":149.0945178523,"l":145.9134449597,"c":146.0229058301,"v":302394.6521143846,"t":1708534800}
+{"o":146.0229058301,"h":146.1227162843,"l":143.0037195992,"c":144.6811277976,"v":394202.6055655577,"t":1708538400}
+{"o":144.6811277976,"h":146.0812903249,"l":144.1040401045,"c":145.9570161358,"v":237264.3700265645,"t":1708542000}
+{"o":145.9570161358,"h":146.1861900471,"l":145.0780300606,"c":145.3761643365,"v":183676.1981451185,"t":1708545600}
+{"o":145.3761643365,"h":149.7365938239,"l":145.1450439953,"c":149.6870432115,"v":390502.4118727301,"t":1708549200}
+{"o":149.6870432115,"h":150.5913736524,"l":148.9156371039,"c":149.6375893812,"v":314710.2873918093,"t":1708552800}
+{"o":149.6375893812,"h":151.2337284506,"l":149.1749773565,"c":150.3369965634,"v":268641.612739049,"t":1708556400}
+{"o":150.3369965634,"h":150.3480282639,"l":148.3972029604,"c":148.5030324735,"v":232562.0438786077,"t":1708560000}
+{"o":148.5030324735,"h":148.9623991086,"l":146.0280703896,"c":146.2549749182,"v":220995.9621307349,"t":1708563600}
+{"o":146.2549749182,"h":147.732885347,"l":146.0424433826,"c":147.0629706596,"v":226800.9357276424,"t":1708567200}
+{"o":147.0629706596,"h":148.5895587945,"l":146.6868419106,"c":148.1507235839,"v":199393.8087479315,"t":1708570800}
+{"o":148.1507235839,"h":148.7859746374,"l":147.668665228,"c":147.8544229612,"v":174316.3170985498,"t":1708574400}
+{"o":147.8544229612,"h":148.9896532218,"l":147.6887814907,"c":148.4535534274,"v":169433.0716046982,"t":1708578000}
+{"o":148.4535534274,"h":150.7612319784,"l":148.340338149,"c":149.9428248823,"v":188381.9879959364,"t":1708581600}
+{"o":149.9428248823,"h":150.4045489518,"l":148.5359086896,"c":150.2755649614,"v":252635.2824481511,"t":1708585200}
+{"o":150.2755649614,"h":151.6969464492,"l":149.9516813602,"c":151.2274086925,"v":227881.6985656189,"t":1708588800}
+{"o":151.2274086925,"h":152.9857631212,"l":150.8919578441,"c":152.6128967764,"v":229423.790412674,"t":1708592400}
+{"o":152.6128967764,"h":153.1593857572,"l":151.0452609105,"c":151.9940695046,"v":217345.2919398454,"t":1708596000}
+{"o":151.9940695046,"h":152.1216395818,"l":150.7011218354,"c":151.3760092083,"v":189025.5237680524,"t":1708599600}
+{"o":151.3760092083,"h":151.8315723931,"l":149.8174942435,"c":150.3263136478,"v":186344.6397995031,"t":1708603200}
+{"o":150.3263136478,"h":150.4577015082,"l":147.5370495479,"c":148.5568713669,"v":272976.6689789442,"t":1708606800}
+{"o":148.5568713669,"h":149.8345133731,"l":148.2167818537,"c":149.6610873885,"v":241251.2576404808,"t":1708610400}
+{"o":149.6610873885,"h":151.4501558779,"l":149.2533568817,"c":150.7166835089,"v":256656.6997916426,"t":1708614000}
+{"o":150.7166835089,"h":150.8296167266,"l":148.274660546,"c":148.8021686815,"v":243815.6967719893,"t":1708617600}
+{"o":148.8021686815,"h":149.6447660798,"l":148.7023839271,"c":149.0542970915,"v":217330.779742241,"t":1708621200}
+{"o":149.0542970915,"h":150.1218618989,"l":148.2490974085,"c":149.7784811533,"v":204179.0067484131,"t":1708624800}
+{"o":149.7784811533,"h":149.8095705501,"l":147.8102502635,"c":148.1208855181,"v":203644.7887044636,"t":1708628400}
+{"o":148.1208855181,"h":150.5835253222,"l":147.9359733439,"c":150.476237917,"v":331687.940925605,"t":1708632000}
+{"o":150.476237917,"h":150.5080850039,"l":147.7039541334,"c":148.1972245581,"v":219765.0169952878,"t":1708635600}
+{"o":148.1972245581,"h":148.8147639901,"l":146.385254965,"c":147.3135356674,"v":224027.2422018646,"t":1708639200}
+{"o":147.3135356674,"h":147.5043444467,"l":145.2164078119,"c":145.4739924921,"v":203855.9287801867,"t":1708642800}
+{"o":145.4739924921,"h":146.6926660733,"l":145.3484251587,"c":146.6594763166,"v":202825.2877872706,"t":1708646400}
+{"o":146.6594763166,"h":147.0635659266,"l":145.8526733615,"c":145.9315357745,"v":198759.6832459314,"t":1708650000}
+{"o":145.9315357745,"h":146.9151846906,"l":144.7418473073,"c":145.0910292089,"v":238846.5454968448,"t":1708653600}
+{"o":145.0910292089,"h":145.640679352,"l":144.4563418677,"c":145.6132910479,"v":250088.9486259188,"t":1708657200}
+{"o":145.6132910479,"h":146.5005600422,"l":145.015806323,"c":146.4280318756,"v":191268.6790447475,"t":1708660800}
+{"o":146.4280318756,"h":146.8491693898,"l":145.945692892,"c":146.6465704726,"v":144951.2095638016,"t":1708664400}
+{"o":146.6465704726,"h":147.5153714872,"l":146.5387620251,"c":147.2272441503,"v":139968.377676365,"t":1708668000}
+{"o":147.2272441503,"h":147.4054333605,"l":145.3729574411,"c":145.865011978,"v":161024.3879580312,"t":1708671600}
+{"o":145.865011978,"h":147.0187168098,"l":144.843351659,"c":145.5618129531,"v":218190.6648335176,"t":1708675200}
+{"o":145.5618129531,"h":146.4707230468,"l":145.0753913137,"c":146.4248925698,"v":210730.5932349964,"t":1708678800}
+{"o":146.4248925698,"h":146.8773349112,"l":145.8809288969,"c":146.7781417824,"v":153871.9923522074,"t":1708682400}
+{"o":146.7781417824,"h":147.3764941236,"l":146.4890459344,"c":146.8714357411,"v":142783.243704633,"t":1708686000}
+{"o":146.8714357411,"h":146.9397900704,"l":144.6784188775,"c":144.7913339748,"v":199449.3386663441,"t":1708689600}
+{"o":144.7913339748,"h":146.2540684349,"l":144.5561784562,"c":146.1479784569,"v":256748.1957107527,"t":1708693200}
+{"o":146.1479784569,"h":147.1936014831,"l":144.8248446285,"c":146.3272916065,"v":407192.834728901,"t":1708696800}
+{"o":146.3272916065,"h":146.3334449537,"l":143.2804559832,"c":143.5687800846,"v":528281.3461818647,"t":1708700400}
+{"o":143.5687800846,"h":144.0897464825,"l":141.2830064268,"c":143.6782769476,"v":539884.4124676911,"t":1708704000}
+{"o":143.6782769476,"h":145.3411114276,"l":143.508193051,"c":145.3096355447,"v":230006.6536637312,"t":1708707600}
+{"o":145.3096355447,"h":145.3338423742,"l":144.1975653168,"c":145.0705405557,"v":189983.4451809138,"t":1708711200}
+{"o":145.0705405557,"h":145.4700230164,"l":144.4694101859,"c":145.0521441256,"v":190218.9414520643,"t":1708714800}
+{"o":145.0521441256,"h":145.5436533551,"l":144.4125082482,"c":145.2435290785,"v":182175.0682738464,"t":1708718400}
+{"o":145.2435290785,"h":145.4939356629,"l":144.3724279143,"c":144.604245686,"v":196088.0403262976,"t":1708722000}
+{"o":144.604245686,"h":144.9715222181,"l":142.7122690874,"c":142.8354117392,"v":301423.7754402267,"t":1708725600}
+{"o":142.8354117392,"h":143.4362288493,"l":141.4300402145,"c":142.8722396534,"v":293431.9252752727,"t":1708729200}
+{"o":142.8722396534,"h":144.2024436132,"l":142.2254786477,"c":143.8770561338,"v":272089.9036488202,"t":1708732800}
+{"o":143.8770561338,"h":143.9053050547,"l":140.9141969379,"c":141.2558589351,"v":351472.5390198523,"t":1708736400}
+{"o":141.2558589351,"h":142.8807288257,"l":140.951548624,"c":142.6094784526,"v":215272.8151774952,"t":1708740000}
+{"o":142.6094784526,"h":143.6913786993,"l":142.2394190105,"c":143.3825150298,"v":140750.842913151,"t":1708743600}
+{"o":143.3825150298,"h":144.8983812685,"l":143.3045931125,"c":144.6384345484,"v":149250.1265489711,"t":1708747200}
+{"o":144.6384345484,"h":145.0686247365,"l":143.9763485675,"c":144.9142439689,"v":142690.1458984731,"t":1708750800}
+{"o":144.9142439689,"h":145.2934334028,"l":144.4913600728,"c":145.0212054471,"v":182266.7347136299,"t":1708754400}
+{"o":145.0212054471,"h":146.3137028054,"l":144.7045351275,"c":146.236000517,"v":172573.6166081406,"t":1708758000}
+{"o":146.236000517,"h":146.5447332572,"l":145.2917381031,"c":145.4646898836,"v":157882.0109942938,"t":1708761600}
+{"o":145.4646898836,"h":146.9866184129,"l":145.2777527994,"c":146.6234998542,"v":175281.0333490815,"t":1708765200}
+{"o":146.6234998542,"h":147.0703986154,"l":146.0718010336,"c":146.3191272278,"v":130260.6377824274,"t":1708768800}
+{"o":146.3191272278,"h":146.5604992188,"l":145.744730555,"c":146.1341695049,"v":126408.8891989685,"t":1708772400}
+{"o":146.1341695049,"h":146.7330458543,"l":145.5387064741,"c":146.3251187505,"v":150064.9808681838,"t":1708776000}
+{"o":146.3251187505,"h":146.7712262478,"l":145.9902728587,"c":146.3613898807,"v":166932.7653812084,"t":1708779600}
+{"o":146.3613898807,"h":146.5368545965,"l":145.6429266574,"c":146.1741153646,"v":155607.0024364399,"t":1708783200}
+{"o":146.1741153646,"h":146.6064387129,"l":145.8502010812,"c":145.8893653898,"v":187531.4657228388,"t":1708786800}
+{"o":145.8893653898,"h":146.9471814368,"l":145.8281763575,"c":146.70892663,"v":179847.4049954723,"t":1708790400}
+{"o":146.70892663,"h":148.5865697493,"l":146.5721419618,"c":148.0445843675,"v":254847.7664798708,"t":1708794000}
+{"o":148.0445843675,"h":148.6539358329,"l":147.6228917374,"c":147.8910494053,"v":227020.4850085249,"t":1708797600}
+{"o":147.8910494053,"h":149.0311365533,"l":147.7277945016,"c":148.9087488093,"v":167508.6196572195,"t":1708801200}
+{"o":148.9087488093,"h":149.4459613484,"l":148.4155666354,"c":148.9102729454,"v":214435.9628527244,"t":1708804800}
+{"o":148.9102729454,"h":149.6272348777,"l":148.5241069399,"c":149.4720635845,"v":210163.5954870967,"t":1708808400}
+{"o":149.4720635845,"h":149.93047392,"l":148.8060149259,"c":149.0000692532,"v":170855.9727602348,"t":1708812000}
+{"o":149.0000692532,"h":149.3879388034,"l":148.658974027,"c":148.8726436816,"v":220098.8003921502,"t":1708815600}
+{"o":148.8726436816,"h":148.9820939724,"l":147.9747724583,"c":148.4173595557,"v":157834.7419675255,"t":1708819200}
+{"o":148.4173595557,"h":148.8105858773,"l":147.7165892557,"c":148.4631007548,"v":160636.9272320669,"t":1708822800}
+{"o":148.4631007548,"h":149.4783794748,"l":147.4967521097,"c":147.849025511,"v":220726.0647159237,"t":1708826400}
+{"o":147.849025511,"h":148.0276083022,"l":146.2630117562,"c":147.9266323678,"v":174590.1087794315,"t":1708830000}
+{"o":147.9266323678,"h":148.019581572,"l":147.1092700402,"c":147.68100674,"v":155317.8073994479,"t":1708833600}
+{"o":147.68100674,"h":148.0545517363,"l":147.0524332517,"c":147.8533962786,"v":112473.9407244328,"t":1708837200}
+{"o":147.8533962786,"h":148.3921374206,"l":147.3960183652,"c":147.6710262275,"v":139894.4237778158,"t":1708840800}
+{"o":147.6710262275,"h":147.8736177168,"l":147.0063939582,"c":147.411383544,"v":132292.6826329316,"t":1708844400}
+{"o":147.411383544,"h":147.5256480431,"l":146.5239180014,"c":146.6224836964,"v":157348.2448510217,"t":1708848000}
+{"o":146.6224836964,"h":146.9929301112,"l":146.2377909804,"c":146.5679213264,"v":116112.9885826925,"t":1708851600}
+{"o":146.5679213264,"h":146.8032111051,"l":146.0422456936,"c":146.5504793913,"v":112294.4648138743,"t":1708855200}
+{"o":146.5504793913,"h":147.2411250362,"l":146.2378309404,"c":147.0843286852,"v":116085.2562373642,"t":1708858800}
+{"o":147.0843286852,"h":147.5080172897,"l":146.3452103884,"c":147.3800200688,"v":147222.8923073631,"t":1708862400}
+{"o":147.3800200688,"h":147.5773593608,"l":146.6211609681,"c":146.8144997542,"v":180397.3979655663,"t":1708866000}
+{"o":146.8144997542,"h":148.2124490813,"l":146.6800420863,"c":148.0397953069,"v":245786.323914668,"t":1708869600}
+{"o":148.0397953069,"h":148.4982498932,"l":146.6204313634,"c":147.073891242,"v":213653.7527303075,"t":1708873200}
+{"o":147.073891242,"h":147.7059114033,"l":146.2651273217,"c":146.8991420604,"v":232079.8369701794,"t":1708876800}
+{"o":146.8991420604,"h":147.9790851233,"l":146.7485378848,"c":147.9051957227,"v":217462.4860677387,"t":1708880400}
+{"o":147.9051957227,"h":147.9952529785,"l":147.0714097814,"c":147.581187066,"v":177812.5444711848,"t":1708884000}
+{"o":147.581187066,"h":148.3682822992,"l":147.2566702944,"c":147.9219314023,"v":197880.9073888867,"t":1708887600}
+{"o":147.9219314023,"h":149.3971794103,"l":147.4207692151,"c":147.8447603947,"v":309851.4177801767,"t":1708891200}
+{"o":147.8447603947,"h":148.1908553757,"l":147.1775005699,"c":147.5901939469,"v":224415.9168117672,"t":1708894800}
+{"o":147.5901939469,"h":148.2934577117,"l":147.0182629847,"c":147.6965043842,"v":250328.2939221835,"t":1708898400}
+{"o":147.6965043842,"h":147.8996961073,"l":147.0649927732,"c":147.6270149894,"v":164997.24386685,"t":1708902000}
+{"o":147.6270149894,"h":148.3585941932,"l":147.1233619828,"c":148.3050431762,"v":209257.2242076798,"t":1708905600}
+{"o":148.3050431762,"h":149.362782832,"l":146.4770310816,"c":147.5224814623,"v":265944.1156825843,"t":1708909200}
+{"o":147.5224814623,"h":147.6860477062,"l":146.3041415566,"c":146.3221804629,"v":189190.510771946,"t":1708912800}
+{"o":146.3221804629,"h":147.6278339804,"l":145.8685098864,"c":147.5884525159,"v":208735.8292654832,"t":1708916400}
+{"o":147.5884525159,"h":147.8636912686,"l":146.8459290156,"c":147.182690463,"v":185367.8642578195,"t":1708920000}
+{"o":147.182690463,"h":148.479621215,"l":147.0139832682,"c":148.3288502054,"v":186434.5381801813,"t":1708923600}
+{"o":148.3288502054,"h":148.6743760406,"l":147.986427795,"c":148.623658485,"v":167664.9948760219,"t":1708927200}
+{"o":148.623658485,"h":148.7368403229,"l":147.1772486054,"c":147.3432724402,"v":172409.8574366354,"t":1708930800}
+{"o":147.3432724402,"h":148.5839760254,"l":147.1988381774,"c":147.7528267271,"v":178096.2068802742,"t":1708934400}
+{"o":147.7528267271,"h":148.3886650605,"l":144.5636142546,"c":144.7904478464,"v":368836.1655823427,"t":1708938000}
+{"o":144.7904478464,"h":145.9941647245,"l":144.6917398796,"c":145.2665031767,"v":217417.0467984704,"t":1708941600}
+{"o":145.2665031767,"h":145.3818469416,"l":143.5431037752,"c":144.0568789522,"v":263996.2517445374,"t":1708945200}
+{"o":144.0568789522,"h":144.7914036447,"l":143.0873779175,"c":144.6448267712,"v":266606.7399085468,"t":1708948800}
+{"o":144.6448267712,"h":145.7112255595,"l":144.0014571028,"c":144.8886163173,"v":313531.4465190204,"t":1708952400}
+{"o":144.8886163173,"h":147.776026999,"l":144.8151238347,"c":147.6983030714,"v":250096.4706465011,"t":1708956000}
+{"o":147.6983030714,"h":149.8653530338,"l":147.1242450658,"c":149.7902903302,"v":496788.6425370993,"t":1708959600}
+{"o":149.7902903302,"h":152.8281589637,"l":149.2088071937,"c":152.5343510175,"v":508099.5160042478,"t":1708963200}
+{"o":152.5343510175,"h":156.6687462662,"l":152.4247011866,"c":156.4026529909,"v":479151.0037926284,"t":1708966800}
+{"o":156.4026529909,"h":157.3368664386,"l":155.2459064658,"c":155.9700968903,"v":522776.2221273804,"t":1708970400}
+{"o":155.9700968903,"h":156.9164636587,"l":154.681947138,"c":156.6106184066,"v":440818.2982660409,"t":1708974000}
+{"o":156.6106184066,"h":157.6025155807,"l":155.0082449515,"c":155.8310452492,"v":429282.1879470152,"t":1708977600}
+{"o":155.8310452492,"h":155.9151410163,"l":154.7656245374,"c":155.5124973271,"v":271315.7595466936,"t":1708981200}
+{"o":155.5124973271,"h":158.1293104899,"l":155.3486946278,"c":156.629779736,"v":362157.7340358227,"t":1708984800}
+{"o":156.629779736,"h":157.3596073064,"l":156.1679260052,"c":156.8947658479,"v":259223.1771760684,"t":1708988400}
+{"o":156.8947658479,"h":158.431849467,"l":155.8443662412,"c":158.0848498761,"v":355004.7831364438,"t":1708992000}
+{"o":158.0848498761,"h":160.255580122,"l":157.8000508391,"c":158.0569623361,"v":520320.330217295,"t":1708995600}
+{"o":158.0569623361,"h":159.7299709979,"l":156.6281672992,"c":158.5546821078,"v":698839.1945740271,"t":1708999200}
+{"o":158.5546821078,"h":159.8854008068,"l":157.0146840955,"c":157.104524659,"v":475921.4181819215,"t":1709002800}
+{"o":157.104524659,"h":157.6550145133,"l":155.6237002787,"c":155.8488782449,"v":470229.4805541687,"t":1709006400}
+{"o":155.8488782449,"h":157.374668057,"l":155.6125395162,"c":157.183230882,"v":278098.2722186363,"t":1709010000}
+{"o":157.183230882,"h":158.8248926022,"l":157.1523886104,"c":158.6394333922,"v":282652.2430998138,"t":1709013600}
+{"o":158.6394333922,"h":158.8755520809,"l":157.0700227461,"c":157.4414320608,"v":278526.7805666091,"t":1709017200}
+{"o":157.4414320608,"h":159.3171400572,"l":157.4080247898,"c":158.3507447258,"v":229837.8705577406,"t":1709020800}
+{"o":158.3507447258,"h":159.183179485,"l":158.1590423281,"c":158.7770856427,"v":284207.6678047567,"t":1709024400}
+{"o":158.7770856427,"h":159.8397575602,"l":158.1092591829,"c":159.4397951755,"v":262506.6417692588,"t":1709028000}
+{"o":159.4397951755,"h":159.5659082211,"l":157.6515983803,"c":158.9082456424,"v":275118.8852578119,"t":1709031600}
+{"o":158.9082456424,"h":159.3925983159,"l":156.913087331,"c":156.9221888689,"v":347404.0628131284,"t":1709035200}
+{"o":156.9221888689,"h":157.6532332936,"l":155.624508645,"c":157.2471773473,"v":382958.2418454607,"t":1709038800}
+{"o":157.2471773473,"h":157.4232528185,"l":154.7316145076,"c":155.6916708527,"v":418653.4721217006,"t":1709042400}
+{"o":155.6916708527,"h":156.1405932827,"l":151.5732263173,"c":152.2490829911,"v":607850.2139237627,"t":1709046000}
+{"o":152.2490829911,"h":153.9271225024,"l":150.0215248804,"c":152.6579235945,"v":562758.2136653895,"t":1709049600}
+{"o":152.6579235945,"h":153.5376583093,"l":152.2139975807,"c":153.0996897396,"v":395161.3815253659,"t":1709053200}
+{"o":153.0996897396,"h":153.8514513985,"l":152.7311203104,"c":153.1895982421,"v":274109.9644292843,"t":1709056800}
+{"o":153.1895982421,"h":154.9236822382,"l":152.8612826268,"c":154.8308799787,"v":489848.5133573385,"t":1709060400}
+{"o":154.8308799787,"h":155.4799073915,"l":153.7066858522,"c":155.4354933847,"v":356620.6739051917,"t":1709064000}
+{"o":155.4354933847,"h":156.6546980298,"l":154.7923175464,"c":156.0369437707,"v":276566.206173442,"t":1709067600}
+{"o":156.0369437707,"h":156.5334769139,"l":155.116044411,"c":155.3490199875,"v":245078.6082270478,"t":1709071200}
+{"o":155.3490199875,"h":155.5749963182,"l":154.3919331642,"c":155.2275828925,"v":206034.9131368959,"t":1709074800}
+{"o":155.2275828925,"h":157.0195272943,"l":154.6277451248,"c":155.5928962112,"v":321957.9958710076,"t":1709078400}
+{"o":155.5928962112,"h":155.9013675492,"l":153.7451125052,"c":154.752073855,"v":300759.4214628405,"t":1709082000}
+{"o":154.752073855,"h":155.1025826587,"l":154.2935060964,"c":154.6979075065,"v":276296.7976578685,"t":1709085600}
+{"o":154.6979075065,"h":154.7577654916,"l":153.681478981,"c":154.1211503051,"v":223036.4679903611,"t":1709089200}
+{"o":154.1211503051,"h":155.8766255179,"l":154.0562866619,"c":155.7640783708,"v":377859.1711617445,"t":1709092800}
+{"o":155.7640783708,"h":156.3710216072,"l":155.4703288016,"c":155.6833938527,"v":184987.1546255705,"t":1709096400}
+{"o":155.6833938527,"h":156.2172551601,"l":155.2228779435,"c":155.8057485919,"v":190811.4763576373,"t":1709100000}
+{"o":155.8057485919,"h":157.7672550117,"l":155.6138552858,"c":157.6415708229,"v":230529.9618434938,"t":1709103600}
+{"o":157.6415708229,"h":158.6514952336,"l":156.456602578,"c":158.1439383839,"v":444246.4239166141,"t":1709107200}
+{"o":158.1439383839,"h":160.4396519797,"l":156.8106970231,"c":160.3018956951,"v":524007.7845462949,"t":1709110800}
+{"o":160.3018956951,"h":163.7758471957,"l":159.0378975539,"c":163.5469930388,"v":654840.3009942566,"t":1709114400}
+{"o":163.5469930388,"h":164.5946295351,"l":158.1437836828,"c":159.6254497612,"v":691189.7966186897,"t":1709118000}
+{"o":159.6254497612,"h":161.1028462043,"l":158.6423416785,"c":159.5051207714,"v":552627.1558503046,"t":1709121600}
+{"o":159.5051207714,"h":162.1267399524,"l":158.8909065147,"c":161.7422773684,"v":688774.5307419454,"t":1709125200}
+{"o":161.7422773684,"h":162.2406823345,"l":158.3626187675,"c":160.305683387,"v":708837.3746578627,"t":1709128800}
+{"o":160.305683387,"h":162.2267249889,"l":158.6828678162,"c":161.9252567425,"v":607617.6247367291,"t":1709132400}
+{"o":161.9252567425,"h":166.9426101581,"l":161.8262620567,"c":166.44050201,"v":857249.0272402132,"t":1709136000}
+{"o":166.44050201,"h":167.5150769335,"l":156.6569282117,"c":164.0598748231,"v":1357103.044786111,"t":1709139600}
+{"o":164.0598748231,"h":164.2141931972,"l":155.6669426591,"c":161.9459350534,"v":1164686.0689808107,"t":1709143200}
+{"o":161.9459350534,"h":163.2052797218,"l":159.2348361633,"c":159.4913538344,"v":624269.5495865402,"t":1709146800}
+{"o":159.4913538344,"h":161.410296347,"l":157.8267750712,"c":160.6410317636,"v":537007.7395448119,"t":1709150400}
+{"o":160.6410317636,"h":166.5206564846,"l":159.5030872947,"c":166.1495573239,"v":582292.7422399307,"t":1709154000}
+{"o":166.1495573239,"h":168.6563279437,"l":165.3503953971,"c":165.8708811338,"v":672135.6064498546,"t":1709157600}
+{"o":165.8708811338,"h":170.5088083806,"l":165.8686111229,"c":170.4730195506,"v":640648.3785294625,"t":1709161200}
+{"o":170.4730195506,"h":175.3774467889,"l":168.0793669519,"c":175.3774467889,"v":963193.405395944,"t":1709164800}
+{"o":175.3774467889,"h":177.7962835546,"l":173.1288013376,"c":177.0405749877,"v":644352.6402363431,"t":1709168400}
+{"o":177.0405749877,"h":178.1045155093,"l":173.7482499295,"c":173.9378927441,"v":580657.2739499402,"t":1709172000}
+{"o":173.9378927441,"h":177.5612003665,"l":173.2072902319,"c":176.796971039,"v":525998.2869818704,"t":1709175600}
+{"o":176.796971039,"h":178.4402913067,"l":175.0820743139,"c":175.9314679514,"v":472488.9540191619,"t":1709179200}
+{"o":175.9314679514,"h":180.0030301316,"l":175.1928526591,"c":177.4026185599,"v":528374.4918409657,"t":1709182800}
+{"o":177.4026185599,"h":178.919040202,"l":175.4489107078,"c":176.7802293701,"v":462900.729974615,"t":1709186400}
+{"o":176.7802293701,"h":180.3477780929,"l":174.9187739967,"c":179.6783041208,"v":401337.0813565883,"t":1709190000}
+{"o":179.6783041208,"h":189.3527734093,"l":179.2167687327,"c":188.3388333167,"v":763672.4837582876,"t":1709193600}
+{"o":188.3388333167,"h":190.2152293324,"l":183.6669114388,"c":184.7211022398,"v":548223.9718273976,"t":1709197200}
+{"o":184.7211022398,"h":184.9129462969,"l":183.1326570441,"c":184.3075713085,"v":382139.2254038145,"t":1709200800}
+{"o":184.3075713085,"h":187.2340294232,"l":183.5158420832,"c":184.9414140529,"v":402911.3908545178,"t":1709204400}
+{"o":184.9414140529,"h":186.9569293761,"l":182.2152840403,"c":184.9151679906,"v":477545.2479914916,"t":1709208000}
+{"o":184.9151679906,"h":191.8659335674,"l":184.8219247417,"c":190.1214152198,"v":566619.9452585317,"t":1709211600}
+{"o":190.1214152198,"h":192.7925054125,"l":187.4965516197,"c":188.4551083475,"v":726619.0250548775,"t":1709215200}
+{"o":188.4551083475,"h":189.9705209339,"l":186.9527070615,"c":189.480283388,"v":499560.6842844874,"t":1709218800}
+{"o":189.480283388,"h":190.5641142732,"l":182.368390199,"c":186.9983513749,"v":674495.5063000483,"t":1709222400}
+{"o":186.9983513749,"h":188.9869321423,"l":181.1014536251,"c":183.9507279682,"v":730818.7440273195,"t":1709226000}
+{"o":183.9507279682,"h":185.8025687013,"l":181.0100144628,"c":182.7804910235,"v":559428.6222759432,"t":1709229600}
+{"o":182.7804910235,"h":186.7815406365,"l":181.9267490709,"c":186.5099877968,"v":336399.5853232911,"t":1709233200}
+{"o":186.5099877968,"h":189.2292406952,"l":186.2727170244,"c":187.2311210623,"v":349239.3110493774,"t":1709236800}
+{"o":187.2311210623,"h":187.2311210623,"l":178.9054537545,"c":183.1879344982,"v":682608.2496109799,"t":1709240400}
+{"o":183.1879344982,"h":183.682047043,"l":175.9253757552,"c":177.2699456941,"v":617358.7599791924,"t":1709244000}
+{"o":177.2699456941,"h":181.1831212629,"l":177.2017564915,"c":180.0916876458,"v":483356.3180485984,"t":1709247600}
+{"o":180.0916876458,"h":190.3713693455,"l":180.0912462813,"c":190.2236278534,"v":676940.3982774842,"t":1709251200}
+{"o":190.2236278534,"h":196.407005489,"l":188.4092904077,"c":194.4276543153,"v":810946.3006317079,"t":1709254800}
+{"o":194.4276543153,"h":195.6919071619,"l":189.5823933206,"c":191.9188694151,"v":698516.8088882675,"t":1709258400}
+{"o":191.9188694151,"h":195.3446012368,"l":191.4083371874,"c":191.9866096953,"v":638207.251237153,"t":1709262000}
+{"o":191.9866096953,"h":197.0799370612,"l":191.7501349545,"c":196.9473404678,"v":577893.9614853954,"t":1709265600}
+{"o":196.9473404678,"h":197.6539818839,"l":191.3940574476,"c":192.1048098024,"v":442781.2958888909,"t":1709269200}
+{"o":192.1048098024,"h":193.7533748471,"l":190.1959064898,"c":191.2350940277,"v":345572.4669971509,"t":1709272800}
+{"o":191.2350940277,"h":192.3879817935,"l":188.6625017734,"c":189.0351171011,"v":394792.1637760567,"t":1709276400}
+{"o":189.0351171011,"h":190.9525365162,"l":187.688123951,"c":189.660296332,"v":426994.6252903646,"t":1709280000}
+{"o":189.660296332,"h":192.4801814792,"l":189.4603077373,"c":192.0576739852,"v":345820.0107788043,"t":1709283600}
+{"o":192.0576739852,"h":193.4419532847,"l":191.0544406387,"c":192.2922365512,"v":383486.4374437816,"t":1709287200}
+{"o":192.2922365512,"h":194.1176308529,"l":191.2888976118,"c":194.0673481847,"v":439808.5068495686,"t":1709290800}
+{"o":194.0673481847,"h":194.0673481847,"l":191.6617197444,"c":192.4590531848,"v":423968.5454576127,"t":1709294400}
+{"o":192.4590531848,"h":193.4613974039,"l":191.2359529708,"c":193.3259030817,"v":455891.3057134902,"t":1709298000}
+{"o":193.3259030817,"h":193.4297301111,"l":188.3659699941,"c":190.4485416552,"v":580821.6656949663,"t":1709301600}
+{"o":190.4485416552,"h":191.3302127776,"l":186.6199718342,"c":187.9890685528,"v":707750.9544026138,"t":1709305200}
+{"o":187.9890685528,"h":188.5001460227,"l":185.6051453329,"c":185.6612842929,"v":546655.7366630282,"t":1709308800}
+{"o":185.6612842929,"h":190.4179038803,"l":185.5149111588,"c":189.1188767505,"v":602207.5160765181,"t":1709312400}
+{"o":189.1188767505,"h":191.1387591097,"l":187.3223317862,"c":190.403567702,"v":528415.5049136622,"t":1709316000}
+{"o":190.403567702,"h":191.0176593797,"l":186.4366391063,"c":187.7523252536,"v":462485.5814230241,"t":1709319600}
+{"o":187.7523252536,"h":189.0443247738,"l":186.211210818,"c":188.9440635281,"v":557263.8348401265,"t":1709323200}
+{"o":188.9440635281,"h":188.9440635281,"l":186.2095445087,"c":187.6127531143,"v":492524.7880089484,"t":1709326800}
+{"o":187.6127531143,"h":188.803912599,"l":186.3208705854,"c":187.3504841014,"v":499409.077382443,"t":1709330400}
+{"o":187.3504841014,"h":188.7039676659,"l":185.5475431048,"c":185.7033175758,"v":446520.8385261065,"t":1709334000}
+{"o":185.7033175758,"h":188.6546282351,"l":185.0602183591,"c":186.7590992566,"v":678307.9071687927,"t":1709337600}
+{"o":186.7590992566,"h":186.7590992566,"l":182.2295244261,"c":184.8616043401,"v":753186.6283908159,"t":1709341200}
+{"o":184.8616043401,"h":186.2777714468,"l":184.1390650718,"c":185.9076762581,"v":389070.6614507145,"t":1709344800}
+{"o":185.9076762581,"h":186.5438978049,"l":184.9930875677,"c":186.3466956251,"v":429475.8098412455,"t":1709348400}
+{"o":186.3466956251,"h":187.2344493678,"l":185.106352226,"c":185.2588125689,"v":290509.0801550053,"t":1709352000}
+{"o":185.2588125689,"h":185.5407885695,"l":183.223759336,"c":183.8737394504,"v":353434.0096727748,"t":1709355600}
+{"o":183.8737394504,"h":185.5459979278,"l":183.2985312987,"c":185.0206654539,"v":291744.6125337008,"t":1709359200}
+{"o":185.0206654539,"h":185.1481063266,"l":183.4015021679,"c":185.017735419,"v":335334.6467246246,"t":1709362800}
+{"o":185.017735419,"h":186.9381656776,"l":183.1467072047,"c":185.959107057,"v":483776.814093018,"t":1709366400}
+{"o":185.959107057,"h":186.8714501884,"l":182.4533625954,"c":184.1479355836,"v":535042.2321704545,"t":1709370000}
+{"o":184.1479355836,"h":186.1826988539,"l":183.3882461632,"c":183.7911490228,"v":326938.8691551251,"t":1709373600}
+{"o":183.7911490228,"h":185.2243098217,"l":183.7360922362,"c":184.4938828003,"v":283957.9604990737,"t":1709377200}
+{"o":184.4938828003,"h":186.5099264027,"l":184.1549429081,"c":185.8085325148,"v":317664.4783225508,"t":1709380800}
+{"o":185.8085325148,"h":186.8490206609,"l":184.5298069433,"c":185.275713533,"v":378456.3058962739,"t":1709384400}
+{"o":185.275713533,"h":185.3372018506,"l":182.4988598063,"c":184.0123016689,"v":553787.2324477123,"t":1709388000}
+{"o":184.0123016689,"h":184.6088071574,"l":182.684892187,"c":183.2765568711,"v":436759.5715865457,"t":1709391600}
+{"o":183.2765568711,"h":184.3551630007,"l":182.5571377225,"c":183.7902825123,"v":447867.8362530912,"t":1709395200}
+{"o":183.7902825123,"h":184.7287089738,"l":183.0376764837,"c":183.6332915098,"v":336138.8552327302,"t":1709398800}
+{"o":183.6332915098,"h":186.1224798035,"l":183.4965720522,"c":185.9951394628,"v":368734.6147150073,"t":1709402400}
+{"o":185.9951394628,"h":187.6433481405,"l":185.8225366834,"c":187.4421935277,"v":390617.5073380782,"t":1709406000}
+{"o":187.4421935277,"h":188.4815775819,"l":184.3238792758,"c":185.34372956,"v":484640.7489346198,"t":1709409600}
+{"o":185.34372956,"h":186.1327185707,"l":184.3561651584,"c":184.8233916873,"v":386255.7495975189,"t":1709413200}
+{"o":184.8233916873,"h":185.5440564466,"l":183.9563794962,"c":184.0734616397,"v":444835.9478018488,"t":1709416800}
+{"o":184.0734616397,"h":186.6799170875,"l":184.0432843084,"c":186.6353979387,"v":495385.5524394881,"t":1709420400}
+{"o":186.6353979387,"h":186.941847205,"l":184.7406342248,"c":184.8788741341,"v":741097.2213705446,"t":1709424000}
+{"o":184.8788741341,"h":187.4945652057,"l":184.241472587,"c":186.6131994076,"v":625318.6134305835,"t":1709427600}
+{"o":186.6131994076,"h":186.9649978854,"l":184.0730484131,"c":185.3051141052,"v":475794.6118146378,"t":1709431200}
+{"o":185.3051141052,"h":187.0018903879,"l":185.051727171,"c":186.7146641472,"v":404709.2340125948,"t":1709434800}
+{"o":186.7146641472,"h":187.3087526445,"l":185.9992683491,"c":186.8374758339,"v":512921.572394304,"t":1709438400}
+{"o":186.8374758339,"h":186.9885480343,"l":185.5316599726,"c":185.8985962348,"v":496476.6004515099,"t":1709442000}
+{"o":185.8985962348,"h":186.861525032,"l":184.2718227604,"c":185.3321097744,"v":459778.4906337422,"t":1709445600}
+{"o":185.3321097744,"h":185.7797125235,"l":178.9779518071,"c":181.9053574442,"v":883063.3040086249,"t":1709449200}
+{"o":181.9053574442,"h":182.8668449477,"l":179.7087904644,"c":181.9064864017,"v":681524.3386151796,"t":1709452800}
+{"o":181.9064864017,"h":188.240568203,"l":181.5273717671,"c":186.2686564038,"v":531593.2963031344,"t":1709456400}
+{"o":186.2686564038,"h":187.1025448577,"l":184.9056380605,"c":185.1651626839,"v":443265.3795558406,"t":1709460000}
+{"o":185.1651626839,"h":186.0205639505,"l":184.6292986981,"c":184.6821885407,"v":433394.6509838646,"t":1709463600}
+{"o":184.6821885407,"h":185.1642034068,"l":182.9353019997,"c":183.9157366833,"v":688834.4671393782,"t":1709467200}
+{"o":183.9157366833,"h":184.9865407137,"l":183.700343159,"c":184.5670648823,"v":480431.8232512995,"t":1709470800}
+{"o":184.5670648823,"h":186.0036445969,"l":183.907293982,"c":184.6405072102,"v":663812.8240886778,"t":1709474400}
+{"o":184.6405072102,"h":185.8654491706,"l":184.5498968966,"c":185.5475681916,"v":577778.7277621824,"t":1709478000}
+{"o":185.5475681916,"h":186.9497116473,"l":184.7620780948,"c":186.8889489589,"v":572877.9820911965,"t":1709481600}
+{"o":186.8889489589,"h":187.9094100863,"l":186.1157907129,"c":187.0204834087,"v":620180.8108210635,"t":1709485200}
+{"o":187.0204834087,"h":188.1184377217,"l":186.4935164024,"c":187.2406049984,"v":631202.8165468944,"t":1709488800}
+{"o":187.2406049984,"h":187.8221815955,"l":186.4351407081,"c":186.7017031739,"v":597809.3855480028,"t":1709492400}
+{"o":186.7017031739,"h":187.2139205968,"l":185.8700410089,"c":186.0788046779,"v":576023.0876075038,"t":1709496000}
+{"o":186.0788046779,"h":186.9155159208,"l":185.7917030336,"c":186.7148503806,"v":481571.7181490664,"t":1709499600}
+{"o":186.7148503806,"h":189.3688224985,"l":186.1142466682,"c":187.7224828915,"v":718147.4863590054,"t":1709503200}
+{"o":187.7224828915,"h":188.2365453737,"l":185.8006839481,"c":186.6543226459,"v":702255.5175813818,"t":1709506800}
+{"o":186.6543226459,"h":190.6992408346,"l":185.4703649653,"c":187.6326641938,"v":975423.2212603351,"t":1709510400}
+{"o":187.6326641938,"h":188.2729713137,"l":185.8329847789,"c":186.7157711691,"v":843415.2493179198,"t":1709514000}
+{"o":186.7157711691,"h":187.1857070728,"l":185.1853898103,"c":186.5872528769,"v":655714.105352588,"t":1709517600}
+{"o":186.5872528769,"h":186.7014405041,"l":184.2665364131,"c":185.0237613687,"v":517112.9931016169,"t":1709521200}
+{"o":185.0237613687,"h":186.3757122878,"l":184.3218054552,"c":186.0341187945,"v":445974.5160897336,"t":1709524800}
+{"o":186.0341187945,"h":186.2875220914,"l":184.6896579471,"c":184.8783582551,"v":436219.2772871929,"t":1709528400}
+{"o":184.8783582551,"h":185.5916368424,"l":184.4800461273,"c":185.3332962863,"v":396891.2041701877,"t":1709532000}
+{"o":185.3332962863,"h":185.9058747871,"l":184.6301577748,"c":185.8477518903,"v":434673.2262918256,"t":1709535600}
+{"o":185.8477518903,"h":189.7498661612,"l":185.6379582219,"c":189.1569527262,"v":673845.6731729178,"t":1709539200}
+{"o":189.1569527262,"h":193.5648968149,"l":187.7187227059,"c":192.6984990328,"v":658621.6150583803,"t":1709542800}
+{"o":192.6984990328,"h":192.8587839001,"l":187.231765862,"c":188.7520570417,"v":803181.5159240805,"t":1709546400}
+{"o":188.7520570417,"h":190.6120172682,"l":187.5306186499,"c":190.0993187667,"v":504451.6466560452,"t":1709550000}
+{"o":190.0993187667,"h":191.7614834806,"l":188.9603823771,"c":190.3566638605,"v":556750.5626772571,"t":1709553600}
+{"o":190.3566638605,"h":191.2273359927,"l":186.838177059,"c":187.6148342719,"v":624832.4543355814,"t":1709557200}
+{"o":187.6148342719,"h":189.7926102827,"l":185.8418773803,"c":189.2747312609,"v":851929.3296340761,"t":1709560800}
+{"o":189.2747312609,"h":190.8554005554,"l":188.7293345593,"c":189.124248233,"v":806795.4263233579,"t":1709564400}
+{"o":189.124248233,"h":189.4317925368,"l":185.6374700959,"c":186.0690213376,"v":884772.0117096793,"t":1709568000}
+{"o":186.0690213376,"h":187.6530199602,"l":182.9290895101,"c":183.0262995716,"v":1230572.7063576127,"t":1709571600}
+{"o":183.0262995716,"h":186.7346723207,"l":182.8988846825,"c":186.7346723207,"v":1396733.1961008327,"t":1709575200}
+{"o":186.7346723207,"h":187.447654867,"l":184.8194849719,"c":186.1993420076,"v":864509.657317534,"t":1709578800}
+{"o":186.1993420076,"h":186.5399486991,"l":185.1109892048,"c":186.1814543218,"v":763253.4295499149,"t":1709582400}
+{"o":186.1814543218,"h":187.4365354765,"l":184.3311400051,"c":187.4286151188,"v":667010.9081901534,"t":1709586000}
+{"o":187.4286151188,"h":188.3305377883,"l":186.4613753717,"c":187.9420142623,"v":531369.8786430523,"t":1709589600}
+{"o":187.9420142623,"h":191.6253619701,"l":187.6781941195,"c":191.4677469264,"v":829259.6600781638,"t":1709593200}
+{"o":191.4677469264,"h":191.6464582994,"l":189.1434887768,"c":189.4891632222,"v":743015.8854626456,"t":1709596800}
+{"o":189.4891632222,"h":190.8510470453,"l":188.4787384541,"c":190.1292762825,"v":714102.5726997553,"t":1709600400}
+{"o":190.1292762825,"h":190.2620541326,"l":185.8962211655,"c":186.7978645963,"v":649650.5888170846,"t":1709604000}
+{"o":186.7978645963,"h":187.3674322446,"l":185.7712234158,"c":187.0112689501,"v":473089.277621449,"t":1709607600}
+{"o":187.0112689501,"h":189.9561612814,"l":185.6120193983,"c":186.4142333962,"v":765304.0037245794,"t":1709611200}
+{"o":186.4142333962,"h":190.6245811413,"l":183.3915232916,"c":190.47049864,"v":867812.2848084399,"t":1709614800}
+{"o":190.47049864,"h":190.5188195877,"l":188.1088098036,"c":189.3729355389,"v":640419.7297604411,"t":1709618400}
+{"o":189.3729355389,"h":189.6603975281,"l":185.9574133091,"c":186.0164212227,"v":539125.3248157708,"t":1709622000}
+{"o":186.0164212227,"h":187.4848919781,"l":185.244844421,"c":186.8521859721,"v":693236.2030785565,"t":1709625600}
+{"o":186.8521859721,"h":187.6892360017,"l":185.6349164351,"c":186.8162435765,"v":477455.1311613783,"t":1709629200}
+{"o":186.8162435765,"h":189.722843021,"l":186.5255676602,"c":188.8096233984,"v":951023.5335323875,"t":1709632800}
+{"o":188.8096233984,"h":189.7050506689,"l":187.561505507,"c":187.6655761005,"v":606484.1349321303,"t":1709636400}
+{"o":187.6655761005,"h":190.3613085954,"l":187.6655761005,"c":189.8453766016,"v":728946.5973085535,"t":1709640000}
+{"o":189.8453766016,"h":191.0870321063,"l":188.8624695627,"c":190.5927404443,"v":799465.7771557503,"t":1709643600}
+{"o":190.5927404443,"h":199.191630936,"l":189.1805241418,"c":196.9096958549,"v":1262209.5791478597,"t":1709647200}
+{"o":196.9096958549,"h":205.1877056743,"l":194.5814410929,"c":199.9284968849,"v":1454685.5012375619,"t":1709650800}
+{"o":199.9284968849,"h":201.7281789092,"l":189.1603492739,"c":191.065686453,"v":1318567.727546721,"t":1709654400}
+{"o":191.065686453,"h":194.6386060727,"l":184.773549611,"c":193.9523890439,"v":1064608.5905401891,"t":1709658000}
+{"o":193.9523890439,"h":193.9523890439,"l":187.7453363209,"c":188.3291592025,"v":806716.4770588292,"t":1709661600}
+{"o":188.3291592025,"h":190.5832281504,"l":169.3482597424,"c":171.4736950979,"v":1352980.7280502459,"t":1709665200}
+{"o":171.4736950979,"h":177.5126516116,"l":168.1837395229,"c":170.3072044272,"v":1727493.6715647685,"t":1709668800}
+{"o":170.3072044272,"h":179.5191107149,"l":170.0137619385,"c":174.2768646366,"v":1256870.0734343848,"t":1709672400}
+{"o":174.2768646366,"h":175.2558761347,"l":170.0246962117,"c":175.1470370762,"v":957681.8754324049,"t":1709676000}
+{"o":175.1470370762,"h":183.0216816533,"l":174.4501482881,"c":180.2328712003,"v":824373.3554306435,"t":1709679600}
+{"o":180.2328712003,"h":182.1991289471,"l":177.3838235153,"c":177.5459230813,"v":778898.2887693369,"t":1709683200}
+{"o":177.5459230813,"h":179.3102496193,"l":175.0615854625,"c":175.4706482563,"v":600110.2820330068,"t":1709686800}
+{"o":175.4706482563,"h":176.4438384442,"l":172.6084773473,"c":172.6495626233,"v":583604.9246989263,"t":1709690400}
+{"o":172.6495626233,"h":176.1941421703,"l":172.5555089369,"c":175.789632848,"v":502217.9025011546,"t":1709694000}
+{"o":175.789632848,"h":181.1102555992,"l":175.746441486,"c":180.7729990427,"v":565106.7023485986,"t":1709697600}
+{"o":180.7729990427,"h":186.2765314199,"l":179.5548477858,"c":186.0823893313,"v":802531.5976222851,"t":1709701200}
+{"o":186.0823893313,"h":190.6892579995,"l":185.5847624558,"c":189.6162277488,"v":849877.3540541069,"t":1709704800}
+{"o":189.6162277488,"h":191.4569546099,"l":188.0743585972,"c":191.2233539283,"v":716253.4754439509,"t":1709708400}
+{"o":191.2233539283,"h":193.6635494624,"l":189.4617093262,"c":189.8864784125,"v":781749.2991707617,"t":1709712000}
+{"o":189.8864784125,"h":190.8423608759,"l":185.5362141361,"c":185.6283700552,"v":667710.4640049449,"t":1709715600}
+{"o":185.6283700552,"h":189.9310960232,"l":185.6283700552,"c":189.0508137038,"v":824049.374223284,"t":1709719200}
+{"o":189.0508137038,"h":192.2574964489,"l":188.6287307755,"c":190.7483227408,"v":894690.9078924017,"t":1709722800}
+{"o":190.7483227408,"h":191.9626348085,"l":184.1991770091,"c":186.1891747015,"v":833161.6003259103,"t":1709726400}
+{"o":186.1891747015,"h":187.6429517678,"l":183.6035229074,"c":186.2750813795,"v":842620.4077909589,"t":1709730000}
+{"o":186.2750813795,"h":188.5400633363,"l":184.0541390143,"c":185.362934022,"v":915974.1515384922,"t":1709733600}
+{"o":185.362934022,"h":187.535972864,"l":182.6691813065,"c":186.7256023044,"v":821203.7580343098,"t":1709737200}
+{"o":186.7256023044,"h":188.8963429577,"l":186.4433916694,"c":188.4157450473,"v":895028.4934715364,"t":1709740800}
+{"o":188.4157450473,"h":189.9846403219,"l":186.9594032101,"c":189.3642406452,"v":817908.9547464428,"t":1709744400}
+{"o":189.3642406452,"h":189.9516049611,"l":187.2671361105,"c":189.716159638,"v":802913.9375853839,"t":1709748000}
+{"o":189.716159638,"h":192.5056689775,"l":188.6683299719,"c":190.7497956323,"v":867318.0383632568,"t":1709751600}
+{"o":190.7497956323,"h":191.8700219718,"l":189.7275036566,"c":191.5621839171,"v":797523.0578912522,"t":1709755200}
+{"o":191.5621839171,"h":193.1967106149,"l":190.2020244759,"c":192.836651149,"v":747680.9476575669,"t":1709758800}
+{"o":192.836651149,"h":192.8884595154,"l":189.9760413983,"c":190.6372351552,"v":912724.3441962323,"t":1709762400}
+{"o":190.6372351552,"h":192.6929951684,"l":190.0036689179,"c":190.7274108616,"v":794196.4837215143,"t":1709766000}
+{"o":190.7274108616,"h":196.7253065035,"l":190.472415087,"c":196.2901380197,"v":944568.452993558,"t":1709769600}
+{"o":196.2901380197,"h":200.2975360534,"l":193.3273423775,"c":200.121953179,"v":1156879.0422570263,"t":1709773200}
+{"o":200.121953179,"h":205.3701186719,"l":198.7121511477,"c":205.236841631,"v":1199383.2055440994,"t":1709776800}
+{"o":205.236841631,"h":206.449431838,"l":201.1211353847,"c":201.5554883993,"v":1065192.6567157938,"t":1709780400}
+{"o":201.5554883993,"h":204.1782147347,"l":200.6414628642,"c":201.3547939053,"v":884152.6624199213,"t":1709784000}
+{"o":201.3547939053,"h":205.8127321461,"l":198.5232671266,"c":202.3330707606,"v":846103.5185708968,"t":1709787600}
+{"o":202.3330707606,"h":205.7836504295,"l":200.2858469233,"c":205.7665274401,"v":603346.7882827665,"t":1709791200}
+{"o":205.7665274401,"h":207.9041010124,"l":203.402743417,"c":205.7590176273,"v":574109.328552279,"t":1709794800}
+{"o":205.7590176273,"h":211.1737803233,"l":205.5629509196,"c":210.6749353435,"v":696200.5270407905,"t":1709798400}
+{"o":210.6749353435,"h":212.0177556691,"l":209.0260692579,"c":209.2507201055,"v":567824.1083144011,"t":1709802000}
+{"o":209.2507201055,"h":210.9285050884,"l":207.6727750465,"c":208.0807586164,"v":525546.1978962197,"t":1709805600}
+{"o":208.0807586164,"h":216.5697255595,"l":207.1086261146,"c":210.7025469526,"v":924293.2199113165,"t":1709809200}
+{"o":210.7025469526,"h":216.0663954631,"l":209.1081294925,"c":214.9562096106,"v":699389.9742328619,"t":1709812800}
+{"o":214.9562096106,"h":218.4347636548,"l":213.2183147585,"c":217.825992944,"v":670763.5191144218,"t":1709816400}
+{"o":217.825992944,"h":224.338409492,"l":216.5161160657,"c":223.0219119691,"v":904375.0193507852,"t":1709820000}
+{"o":223.0219119691,"h":224.3512679231,"l":218.7189031135,"c":219.8889719643,"v":748313.3133319898,"t":1709823600}
+{"o":219.8889719643,"h":222.3205917245,"l":219.534878986,"c":221.6936178944,"v":742312.9794935799,"t":1709827200}
+{"o":221.6936178944,"h":222.0582395445,"l":220.3881058337,"c":220.8438951302,"v":828199.7234504821,"t":1709830800}
+{"o":220.8438951302,"h":223.5302506209,"l":217.7252253267,"c":223.3970900739,"v":1057942.3172745844,"t":1709834400}
+{"o":223.3970900739,"h":224.685274816,"l":221.7976113929,"c":224.0316016558,"v":935596.3444941865,"t":1709838000}
+{"o":224.0316016558,"h":224.4636787287,"l":220.7563348629,"c":221.1145685541,"v":927447.736356186,"t":1709841600}
+{"o":221.1145685541,"h":221.4118338943,"l":217.685737609,"c":218.9508282099,"v":900619.7294239156,"t":1709845200}
+{"o":218.9508282099,"h":220.0774548297,"l":217.294091696,"c":217.9711400556,"v":786205.7158519145,"t":1709848800}
+{"o":217.9711400556,"h":219.0913605359,"l":216.1223737945,"c":216.475430204,"v":537179.9800438535,"t":1709852400}
+{"o":216.475430204,"h":219.9062068671,"l":216.3376533244,"c":219.0227498288,"v":730232.0109580458,"t":1709856000}
+{"o":219.0227498288,"h":220.4344217213,"l":215.5879558968,"c":217.6425265059,"v":673613.689388116,"t":1709859600}
+{"o":217.6425265059,"h":219.5987930627,"l":217.434783486,"c":218.2541015995,"v":681095.4839811381,"t":1709863200}
+{"o":218.2541015995,"h":218.4649612682,"l":216.4661682308,"c":217.2170991809,"v":649357.9953838759,"t":1709866800}
+{"o":217.2170991809,"h":217.9629258132,"l":215.0767135385,"c":217.0481652528,"v":592154.9151726292,"t":1709870400}
+{"o":217.0481652528,"h":217.4431202803,"l":213.8730041146,"c":214.8239408327,"v":517333.9066034671,"t":1709874000}
+{"o":214.8239408327,"h":218.397028278,"l":213.9979715199,"c":218.2657500258,"v":584145.2451047782,"t":1709877600}
+{"o":218.2657500258,"h":219.1101846798,"l":217.372238557,"c":217.6947854362,"v":486652.4619473437,"t":1709881200}
+{"o":217.6947854362,"h":220.3182727363,"l":217.4447517374,"c":219.6888865727,"v":462137.6751551796,"t":1709884800}
+{"o":219.6888865727,"h":220.6627001195,"l":218.2669836367,"c":218.7440221331,"v":479460.8696427183,"t":1709888400}
+{"o":218.7440221331,"h":221.5230323424,"l":218.5035962946,"c":220.1118448591,"v":427210.0731029132,"t":1709892000}
+{"o":220.1118448591,"h":224.3629719135,"l":219.2028459355,"c":224.1389913648,"v":500738.4301197195,"t":1709895600}
+{"o":224.1389913648,"h":225.6409547855,"l":223.1254921948,"c":224.1338268254,"v":538528.6098380155,"t":1709899200}
+{"o":224.1338268254,"h":225.6249940963,"l":222.4277227964,"c":224.4032418646,"v":611709.2620790763,"t":1709902800}
+{"o":224.4032418646,"h":229.7935175755,"l":223.1302234194,"c":228.3006874343,"v":817093.3481292998,"t":1709906400}
+{"o":228.3006874343,"h":229.3154598534,"l":217.2017778332,"c":219.0587377489,"v":1400593.3354956449,"t":1709910000}
+{"o":219.0587377489,"h":223.6033453596,"l":214.0430997211,"c":223.2250083366,"v":1293643.4097946892,"t":1709913600}
+{"o":223.2250083366,"h":226.8732414048,"l":220.9139533556,"c":225.3231859315,"v":1040682.8460668852,"t":1709917200}
+{"o":225.3231859315,"h":225.5940566223,"l":221.9095250477,"c":222.7430296139,"v":984544.2681643873,"t":1709920800}
+{"o":222.7430296139,"h":223.2179134049,"l":220.1461922801,"c":222.5558110073,"v":1081147.3058856132,"t":1709924400}
+{"o":222.5558110073,"h":224.4791443851,"l":220.1626455058,"c":220.7306705326,"v":1012604.7675603748,"t":1709928000}
+{"o":220.7306705326,"h":221.5216589218,"l":216.2900135135,"c":217.3094737458,"v":1089089.448765432,"t":1709931600}
+{"o":217.3094737458,"h":218.6739083591,"l":216.6017306659,"c":217.11485838,"v":894525.4631104952,"t":1709935200}
+{"o":217.11485838,"h":223.3989917472,"l":216.7793962384,"c":218.0140448673,"v":601051.0806417515,"t":1709938800}
+{"o":218.0140448673,"h":221.5424183298,"l":217.8719650256,"c":220.121037806,"v":439404.9606197951,"t":1709942400}
+{"o":220.121037806,"h":220.3890583646,"l":217.7175771871,"c":218.7267956467,"v":375831.3487165007,"t":1709946000}
+{"o":218.7267956467,"h":221.0898626186,"l":217.803511789,"c":220.4454387863,"v":371409.1200380201,"t":1709949600}
+{"o":220.4454387863,"h":220.6953385873,"l":219.3436710644,"c":219.8613830724,"v":308674.705708564,"t":1709953200}
+{"o":219.8613830724,"h":221.5201881152,"l":219.0250070533,"c":221.4955148401,"v":289844.7896848151,"t":1709956800}
+{"o":221.4955148401,"h":223.3836709592,"l":220.5021474548,"c":223.0916022515,"v":300750.9367681909,"t":1709960400}
+{"o":223.0916022515,"h":224.5781586057,"l":222.8197662951,"c":224.1116727409,"v":309978.4216276314,"t":1709964000}
+{"o":224.1116727409,"h":224.6088607761,"l":223.0601071275,"c":223.6229838035,"v":332343.8672787517,"t":1709967600}
+{"o":223.6229838035,"h":224.1618405231,"l":221.5568990196,"c":221.9079139263,"v":306633.9591876878,"t":1709971200}
+{"o":221.9079139263,"h":223.7967432666,"l":221.0464699634,"c":221.6081242304,"v":334959.7039803275,"t":1709974800}
+{"o":221.6081242304,"h":222.0483016572,"l":218.6510071409,"c":221.2335065794,"v":328286.6987720261,"t":1709978400}
+{"o":221.2335065794,"h":221.7632844277,"l":220.200781898,"c":221.1365302642,"v":251304.6190153011,"t":1709982000}
+{"o":221.1365302642,"h":221.3504776674,"l":218.7398622163,"c":219.9116062534,"v":321260.6993397683,"t":1709985600}
+{"o":219.9116062534,"h":220.8369204533,"l":219.0747814902,"c":220.1898941424,"v":316795.3912131586,"t":1709989200}
+{"o":220.1898941424,"h":221.2306422713,"l":219.3543416473,"c":220.4897676812,"v":364454.7764443475,"t":1709992800}
+{"o":220.4897676812,"h":221.9019828863,"l":219.8815582793,"c":221.6603717763,"v":429200.4713209721,"t":1709996400}
+{"o":221.6603717763,"h":221.9117209094,"l":218.9253236624,"c":219.1203569326,"v":447980.9654175161,"t":1710000000}
+{"o":219.1203569326,"h":219.5498325164,"l":216.6263638358,"c":218.4637753296,"v":513361.8577914903,"t":1710003600}
+{"o":218.4637753296,"h":219.7337861024,"l":217.972440812,"c":218.3409484206,"v":402747.0688613183,"t":1710007200}
+{"o":218.3409484206,"h":219.7089453251,"l":218.3409484206,"c":219.0339254311,"v":442262.9060944141,"t":1710010800}
+{"o":219.0339254311,"h":220.3874325771,"l":218.8746931585,"c":219.9751684517,"v":441868.8835189839,"t":1710014400}
+{"o":219.9751684517,"h":220.2003985515,"l":218.916347343,"c":219.9163898144,"v":433254.3791105299,"t":1710018000}
+{"o":219.9163898144,"h":221.0638623309,"l":218.2749204427,"c":218.4434699809,"v":443213.4353306994,"t":1710021600}
+{"o":218.4434699809,"h":218.8562999085,"l":216.4551342761,"c":217.4594687391,"v":454351.8783658019,"t":1710025200}
+{"o":217.4594687391,"h":220.2324852035,"l":216.7936387384,"c":219.6910134728,"v":491009.6845429738,"t":1710028800}
+{"o":219.6910134728,"h":221.6718733894,"l":219.1491080125,"c":221.3367807621,"v":464933.8554489078,"t":1710032400}
+{"o":221.3367807621,"h":223.4657762148,"l":220.950465014,"c":222.2995997747,"v":351087.7945044173,"t":1710036000}
+{"o":222.2995997747,"h":222.3942614156,"l":220.228064674,"c":221.027456748,"v":383368.3055257899,"t":1710039600}
+{"o":221.027456748,"h":221.8679348964,"l":220.8349150252,"c":221.2258055275,"v":363571.2520850937,"t":1710043200}
+{"o":221.2258055275,"h":223.2231648339,"l":221.0821129458,"c":222.0436152762,"v":365636.9153888521,"t":1710046800}
+{"o":222.0436152762,"h":222.7449539107,"l":221.3887080407,"c":221.875228979,"v":372238.706684245,"t":1710050400}
+{"o":221.875228979,"h":223.7200310987,"l":221.2965148378,"c":223.2977317985,"v":430671.949880507,"t":1710054000}
+{"o":223.2977317985,"h":223.7938684669,"l":222.2957890978,"c":222.6962349487,"v":362066.7061987121,"t":1710057600}
+{"o":222.6962349487,"h":222.9403926976,"l":219.473245967,"c":220.3904392662,"v":442708.0042887193,"t":1710061200}
+{"o":220.3904392662,"h":222.4612375377,"l":220.2108496382,"c":221.1097925015,"v":414171.8644460082,"t":1710064800}
+{"o":221.1097925015,"h":221.5592169062,"l":217.3401462037,"c":219.0185720389,"v":365190.926552769,"t":1710068400}
+{"o":219.0185720389,"h":219.7120893288,"l":217.3192431338,"c":219.0993244686,"v":378609.8222806017,"t":1710072000}
+{"o":219.0993244686,"h":219.2460613344,"l":216.9591553742,"c":217.7767343772,"v":453331.3601057527,"t":1710075600}
+{"o":217.7767343772,"h":218.1463936181,"l":213.3934416124,"c":216.9191815235,"v":579733.8445135291,"t":1710079200}
+{"o":216.9191815235,"h":216.9763755469,"l":213.77020472,"c":215.39650055,"v":491025.9642300278,"t":1710082800}
+{"o":215.39650055,"h":218.5303645173,"l":215.2319551207,"c":217.1024459792,"v":469032.3576023417,"t":1710086400}
+{"o":217.1024459792,"h":218.8711263869,"l":216.4082688164,"c":217.4798439593,"v":404695.5954844464,"t":1710090000}
+{"o":217.4798439593,"h":218.5786925296,"l":216.7157498595,"c":217.9331508494,"v":395695.8322663409,"t":1710093600}
+{"o":217.9331508494,"h":218.9607533828,"l":217.4241263727,"c":218.6185512243,"v":402392.8712841176,"t":1710097200}
+{"o":218.6185512243,"h":218.8725962865,"l":217.1123669522,"c":218.3058985841,"v":416026.5924965566,"t":1710100800}
+{"o":218.3058985841,"h":219.006176913,"l":216.3502473184,"c":216.5825174682,"v":438900.3226238298,"t":1710104400}
+{"o":216.5825174682,"h":218.6407697848,"l":211.4219535598,"c":215.5052382775,"v":610445.792033628,"t":1710108000}
+{"o":215.5052382775,"h":221.3245536464,"l":214.6415018567,"c":221.1556714382,"v":441363.7256764425,"t":1710111600}
+{"o":221.1556714382,"h":221.2655038022,"l":210.6647894571,"c":214.8638618519,"v":637793.1584859816,"t":1710115200}
+{"o":214.8638618519,"h":215.7437254949,"l":209.7211295971,"c":212.2276851257,"v":730746.4600664283,"t":1710118800}
+{"o":212.2276851257,"h":213.4578809188,"l":210.8499765705,"c":212.9867148628,"v":410998.7512233416,"t":1710122400}
+{"o":212.9867148628,"h":216.5734208012,"l":212.6304585078,"c":215.937558551,"v":427733.2216004655,"t":1710126000}
+{"o":215.937558551,"h":217.2028626884,"l":214.5882874537,"c":214.844062847,"v":348209.640514733,"t":1710129600}
+{"o":214.844062847,"h":217.3200571257,"l":214.7896566811,"c":215.4870231363,"v":339742.857073043,"t":1710133200}
+{"o":215.4870231363,"h":219.2741432125,"l":213.9471047146,"c":219.2741432125,"v":334448.1046187637,"t":1710136800}
+{"o":219.2741432125,"h":227.0198618994,"l":219.148816776,"c":226.2432112232,"v":788177.8724285587,"t":1710140400}
+{"o":226.2432112232,"h":229.7665179949,"l":226.0579358919,"c":228.1697964159,"v":463604.6696114035,"t":1710144000}
+{"o":228.1697964159,"h":229.0036117886,"l":226.9581425333,"c":227.9341334643,"v":394864.218251766,"t":1710147600}
+{"o":227.9341334643,"h":228.0163067111,"l":226.4955406395,"c":227.2098248989,"v":308968.548180211,"t":1710151200}
+{"o":227.2098248989,"h":229.4072499195,"l":226.0687400469,"c":227.0188598914,"v":423040.3478137149,"t":1710154800}
+{"o":227.0188598914,"h":229.9579407797,"l":226.5121467817,"c":228.0976982215,"v":427704.7658059735,"t":1710158400}
+{"o":228.0976982215,"h":228.4987978131,"l":224.016437536,"c":224.6379399012,"v":531248.242618739,"t":1710162000}
+{"o":224.6379399012,"h":229.6152377114,"l":224.6347838425,"c":225.4574336036,"v":506508.5489224851,"t":1710165600}
+{"o":225.4574336036,"h":227.582345213,"l":223.2917418594,"c":225.1196454831,"v":536313.8969361749,"t":1710169200}
+{"o":225.1196454831,"h":226.3999831331,"l":223.3296322501,"c":225.0417397657,"v":638798.0741338197,"t":1710172800}
+{"o":225.0417397657,"h":225.7521727616,"l":223.6411384822,"c":225.5060168105,"v":484021.2962500994,"t":1710176400}
+{"o":225.5060168105,"h":227.8631553977,"l":224.8559788099,"c":225.5570162152,"v":414606.7994763755,"t":1710180000}
+{"o":225.5570162152,"h":227.0102908408,"l":223.896810098,"c":225.0774968461,"v":449257.884166321,"t":1710183600}
+{"o":225.0774968461,"h":226.4715604172,"l":222.8255478243,"c":225.5752779754,"v":395702.3754473209,"t":1710187200}
+{"o":225.5752779754,"h":228.9423973338,"l":224.9249947615,"c":227.225417264,"v":393824.5779237444,"t":1710190800}
+{"o":227.225417264,"h":229.0669189752,"l":225.7925702363,"c":226.4830478966,"v":372770.2968019019,"t":1710194400}
+{"o":226.4830478966,"h":228.7306777841,"l":226.1428234509,"c":227.9997243438,"v":376795.1118346392,"t":1710198000}
+{"o":227.9997243438,"h":231.2621127758,"l":225.7118320713,"c":225.8350455376,"v":433635.404430537,"t":1710201600}
+{"o":225.8350455376,"h":228.112833008,"l":225.5769908874,"c":227.9416091201,"v":359494.5011924729,"t":1710205200}
+{"o":227.9416091201,"h":234.661418598,"l":227.5325290938,"c":231.7173883632,"v":536804.5340206655,"t":1710208800}
+{"o":231.7173883632,"h":237.8099418029,"l":230.6404039226,"c":231.0332372289,"v":687154.851150036,"t":1710212400}
+{"o":231.0332372289,"h":236.5415368917,"l":218.981859358,"c":235.4523876001,"v":574856.7786856614,"t":1710216000}
+{"o":235.4523876001,"h":236.3045277506,"l":233.4888442157,"c":236.1849342046,"v":362736.4661258275,"t":1710219600}
+{"o":236.1849342046,"h":236.3663399131,"l":229.8753008331,"c":235.1487326771,"v":515931.2296131487,"t":1710223200}
+{"o":235.1487326771,"h":235.5200557434,"l":232.0725173026,"c":232.7244680987,"v":432822.8708030868,"t":1710226800}
+{"o":232.7244680987,"h":233.673985576,"l":227.1687332039,"c":229.728494598,"v":653607.5028060559,"t":1710230400}
+{"o":229.728494598,"h":236.0003260413,"l":229.7283656552,"c":232.4656169394,"v":384862.5754699913,"t":1710234000}
+{"o":232.4656169394,"h":233.1722441759,"l":230.128564462,"c":230.7520362276,"v":423868.2358010546,"t":1710237600}
+{"o":230.7520362276,"h":233.2340626777,"l":229.9704100682,"c":230.4563943759,"v":401436.32249708,"t":1710241200}
+{"o":78.722381002,"h":79.1554093535,"l":78.3297592615,"c":78.722381002,"v":381218.3347504988,"t":1703044800}
+{"o":78.722381002,"h":78.8221994821,"l":78.0359770988,"c":78.6709688971,"v":316122.6063756155,"t":1703048400}
+{"o":78.6709688971,"h":79.7025976036,"l":78.335929057,"c":79.4195713715,"v":374443.1210578867,"t":1703052000}
+{"o":79.4195713715,"h":79.9564215012,"l":78.5849896325,"c":79.8252332901,"v":288355.7555586948,"t":1703055600}
+{"o":79.8252332901,"h":80.6935761577,"l":79.2961881365,"c":80.3421389364,"v":323566.3302332215,"t":1703059200}
+{"o":80.3421389364,"h":81.9076163334,"l":80.2979355354,"c":81.7996246151,"v":347280.2055495975,"t":1703062800}
+{"o":81.7996246151,"h":82.429476774,"l":80.8642213809,"c":81.7726259596,"v":475340.6082493742,"t":1703066400}
+{"o":81.7726259596,"h":81.8199386623,"l":80.3790382527,"c":80.897770256,"v":308078.2590268534,"t":1703070000}
+{"o":80.897770256,"h":81.1121813283,"l":80.2269813603,"c":80.8469815716,"v":313347.3476738935,"t":1703073600}
+{"o":80.8469815716,"h":83.3177736452,"l":80.8267714895,"c":83.2117950387,"v":464427.4769048798,"t":1703077200}
+{"o":83.2117950387,"h":84.2663369164,"l":82.4638857667,"c":82.9010613105,"v":582532.939374749,"t":1703080800}
+{"o":82.9010613105,"h":86.8225213161,"l":82.7213548448,"c":84.5859160566,"v":834494.3002859034,"t":1703084400}
+{"o":84.5859160566,"h":85.0840986435,"l":82.9892613178,"c":84.3078118074,"v":613050.9096415603,"t":1703088000}
+{"o":84.3078118074,"h":87.7777732202,"l":83.9554230451,"c":87.110199869,"v":804690.502453931,"t":1703091600}
+{"o":87.110199869,"h":88.7802390075,"l":85.6583712707,"c":86.8238024318,"v":661039.2396866941,"t":1703095200}
+{"o":86.8238024318,"h":87.1196103503,"l":85.0196119949,"c":85.0606971902,"v":548452.5240029303,"t":1703098800}
+{"o":85.0606971902,"h":85.2806640959,"l":83.1603842796,"c":83.7261948193,"v":638870.2798293075,"t":1703102400}
+{"o":83.7261948193,"h":85.3969333124,"l":83.3239747594,"c":83.8263196973,"v":478405.8877034092,"t":1703106000}
+{"o":83.8263196973,"h":86.0666290236,"l":83.5477314935,"c":85.5521069197,"v":448837.6286174728,"t":1703109600}
+{"o":85.5521069197,"h":86.5943414461,"l":85.1658741555,"c":86.2201605297,"v":340532.3964871695,"t":1703113200}
+{"o":86.2201605297,"h":87.4241438709,"l":85.4206958002,"c":86.9548649237,"v":484575.3467386555,"t":1703116800}
+{"o":86.9548649237,"h":87.0706462018,"l":85.1954744457,"c":86.8089890531,"v":530388.9438861,"t":1703120400}
+{"o":86.8089890531,"h":88.5377916088,"l":85.9070891579,"c":87.249365982,"v":679177.2691083921,"t":1703124000}
+{"o":87.249365982,"h":87.9437149539,"l":86.7119841827,"c":87.5731583288,"v":523777.5890849531,"t":1703127600}
+{"o":87.5731583288,"h":89.0371306945,"l":87.1470686443,"c":88.9776347186,"v":434543.2023986446,"t":1703131200}
+{"o":88.9776347186,"h":89.1958255532,"l":86.8936367204,"c":88.1103579961,"v":489352.3483748609,"t":1703134800}
+{"o":88.1103579961,"h":90.8993672124,"l":87.8929142898,"c":90.7703198692,"v":406387.8325640412,"t":1703138400}
+{"o":90.7703198692,"h":91.3591639716,"l":90.0050792546,"c":91.021678999,"v":377005.6298183121,"t":1703142000}
+{"o":91.021678999,"h":91.6076900226,"l":90.1367710883,"c":90.2824039982,"v":355116.9579010363,"t":1703145600}
+{"o":90.2824039982,"h":90.7408179518,"l":88.9665216481,"c":90.3795024797,"v":401057.1983161178,"t":1703149200}
+{"o":90.3795024797,"h":92.5230103205,"l":90.201253945,"c":91.806549694,"v":430990.145822623,"t":1703152800}
+{"o":91.806549694,"h":92.0554464568,"l":91.1109850289,"c":91.348177002,"v":503223.9360979616,"t":1703156400}
+{"o":91.348177002,"h":92.5576391377,"l":89.6158905651,"c":91.0170306233,"v":637438.0261773258,"t":1703160000}
+{"o":91.0170306233,"h":92.3089379966,"l":90.6619052119,"c":92.212275624,"v":461270.3100395871,"t":1703163600}
+{"o":92.212275624,"h":92.9621200141,"l":90.0456711772,"c":90.5440721401,"v":688988.0296639358,"t":1703167200}
+{"o":90.5440721401,"h":91.9896578264,"l":90.0202439106,"c":91.823074952,"v":551693.7641611909,"t":1703170800}
+{"o":91.823074952,"h":94.0980545437,"l":91.7891222211,"c":93.7695748021,"v":528183.2351339473,"t":1703174400}
+{"o":93.7695748021,"h":98.3770577138,"l":92.8810004521,"c":96.9113853797,"v":898853.6894307892,"t":1703178000}
+{"o":96.9113853797,"h":99.1074702128,"l":93.648811469,"c":95.321859896,"v":833949.0228805746,"t":1703181600}
+{"o":95.321859896,"h":97.1546601563,"l":93.7151319267,"c":97.0877154677,"v":641717.2296690573,"t":1703185200}
+{"o":97.0877154677,"h":98.0647210677,"l":96.6896615029,"c":97.5064143622,"v":481522.341092459,"t":1703188800}
+{"o":97.5064143622,"h":97.5173280352,"l":95.6283385184,"c":96.2864063017,"v":591985.5120610904,"t":1703192400}
+{"o":96.2864063017,"h":99.6341473381,"l":96.0461081315,"c":99.3747436376,"v":518474.7896443326,"t":1703196000}
+{"o":99.3747436376,"h":100.182172655,"l":98.2830087593,"c":98.5173257259,"v":521960.4226661787,"t":1703199600}
+{"o":98.5173257259,"h":100.1249399497,"l":97.7725821719,"c":98.6277658058,"v":499740.1046764763,"t":1703203200}
+{"o":98.6277658058,"h":103.5003763253,"l":98.6276088518,"c":102.4738858593,"v":616134.5508224021,"t":1703206800}
+{"o":102.4738858593,"h":104.1116718022,"l":101.8511444053,"c":103.3970851142,"v":661271.9757855127,"t":1703210400}
+{"o":103.3970851142,"h":103.645578187,"l":101.0337387789,"c":102.1828456444,"v":582612.8489940404,"t":1703214000}
+{"o":102.1828456444,"h":103.6715522585,"l":101.8581518157,"c":103.6112381793,"v":477812.8200135278,"t":1703217600}
+{"o":103.6112381793,"h":104.1304519452,"l":102.4765568111,"c":103.6460346279,"v":549688.9109655838,"t":1703221200}
+{"o":103.6460346279,"h":103.8084176714,"l":97.1926198202,"c":98.4858488425,"v":869903.7446353586,"t":1703224800}
+{"o":98.4858488425,"h":98.9707599597,"l":96.3504642042,"c":97.6357217219,"v":796967.9142272114,"t":1703228400}
+{"o":97.6357217219,"h":99.8049439431,"l":96.8765304302,"c":97.1715866152,"v":638399.3150168639,"t":1703232000}
+{"o":97.1715866152,"h":97.5325046253,"l":94.8721041212,"c":96.5367298538,"v":644635.8961230193,"t":1703235600}
+{"o":96.5367298538,"h":98.0444645504,"l":94.2576621116,"c":96.9974123158,"v":413814.5566419333,"t":1703239200}
+{"o":96.9974123158,"h":98.5341882073,"l":96.7361339914,"c":98.4346498334,"v":363072.663815677,"t":1703242800}
+{"o":98.4346498334,"h":99.3496508058,"l":96.9769203955,"c":98.9037688695,"v":450116.4204418974,"t":1703246400}
+{"o":98.9037688695,"h":99.3761643043,"l":97.6950361641,"c":98.8984524008,"v":380433.3594419739,"t":1703250000}
+{"o":98.8984524008,"h":99.2432653792,"l":96.6955856522,"c":98.7116803403,"v":434437.6445753021,"t":1703253600}
+{"o":98.7116803403,"h":101.3801772117,"l":98.4154188951,"c":101.0586350575,"v":483719.0816596469,"t":1703257200}
+{"o":101.0586350575,"h":101.4751242717,"l":97.6379865628,"c":98.4310938865,"v":552237.6708420319,"t":1703260800}
+{"o":98.4310938865,"h":100.1471309921,"l":97.4125625202,"c":99.8730551961,"v":524059.8258971589,"t":1703264400}
+{"o":99.8730551961,"h":102.1558234971,"l":99.652191633,"c":101.9829190837,"v":408185.0351852162,"t":1703268000}
+{"o":101.9829190837,"h":102.4550988091,"l":100.5659130579,"c":101.7205135713,"v":477189.2519525579,"t":1703271600}
+{"o":101.7205135713,"h":102.3376858691,"l":100.7751072584,"c":101.332171353,"v":381558.3615790418,"t":1703275200}
+{"o":101.332171353,"h":102.6684725511,"l":101.1515216019,"c":101.4433690232,"v":394224.7491104717,"t":1703278800}
+{"o":101.4433690232,"h":102.1600858678,"l":101.1471477378,"c":102.0436072276,"v":387409.7253855517,"t":1703282400}
+{"o":102.0436072276,"h":103.509153223,"l":101.1507098973,"c":102.7107101434,"v":427167.4851735265,"t":1703286000}
+{"o":102.7107101434,"h":103.1454835808,"l":100.1868887558,"c":100.3920471137,"v":511571.4503514492,"t":1703289600}
+{"o":100.3920471137,"h":100.7984512164,"l":97.7925486052,"c":98.6843878552,"v":599502.5792308761,"t":1703293200}
+{"o":98.6843878552,"h":99.7639268833,"l":98.3952986367,"c":98.8940520853,"v":622332.4672100712,"t":1703296800}
+{"o":98.8940520853,"h":99.8733452446,"l":98.0837697674,"c":98.4923876106,"v":806584.1459132106,"t":1703300400}
+{"o":98.4923876106,"h":99.3894908276,"l":97.2803193302,"c":99.2178267705,"v":635733.0654904274,"t":1703304000}
+{"o":99.2178267705,"h":100.1307449208,"l":98.9780540035,"c":100.0221395276,"v":421930.7124245777,"t":1703307600}
+{"o":100.0221395276,"h":101.0813318373,"l":99.6322555125,"c":100.9993619072,"v":304640.7600453392,"t":1703311200}
+{"o":100.9993619072,"h":101.3537441976,"l":99.9968517998,"c":100.1977345842,"v":281322.6119302125,"t":1703314800}
+{"o":100.1977345842,"h":101.147619843,"l":100.1382488282,"c":101.1097003408,"v":265040.2681529452,"t":1703318400}
+{"o":101.1097003408,"h":101.168258791,"l":100.2961760449,"c":100.6627321983,"v":243922.6941122805,"t":1703322000}
+{"o":100.6627321983,"h":100.9381385918,"l":100.0020149883,"c":100.244141104,"v":201814.3095112954,"t":1703325600}
+{"o":100.244141104,"h":100.6764474245,"l":99.3479735041,"c":100.5313471898,"v":237240.0004025762,"t":1703329200}
+{"o":100.5313471898,"h":102.0192355116,"l":100.4309312122,"c":101.8071294425,"v":301855.9122224388,"t":1703332800}
+{"o":101.8071294425,"h":101.9410803328,"l":100.5096745142,"c":100.9399118047,"v":288191.6268977247,"t":1703336400}
+{"o":100.9399118047,"h":101.260649451,"l":100.076763903,"c":100.9079182054,"v":483363.067451229,"t":1703340000}
+{"o":100.9079182054,"h":101.7836210828,"l":100.4020488013,"c":101.4992930827,"v":504029.1004481341,"t":1703343600}
+{"o":101.4992930827,"h":102.7046310791,"l":100.9361905453,"c":102.4715974395,"v":373894.3889137696,"t":1703347200}
+{"o":102.4715974395,"h":103.3216805902,"l":102.0805920212,"c":103.1474750377,"v":449412.4779218972,"t":1703350800}
+{"o":103.1474750377,"h":107.6895051598,"l":102.8623137085,"c":107.3743047147,"v":782329.8170044818,"t":1703354400}
+{"o":107.3743047147,"h":108.9289144615,"l":105.8962170057,"c":107.8892152235,"v":522794.5805454594,"t":1703358000}
+{"o":107.8892152235,"h":108.8599609226,"l":107.597403527,"c":107.9451417197,"v":366540.0672149118,"t":1703361600}
+{"o":107.9451417197,"h":108.1838404036,"l":106.6681960288,"c":107.7733838216,"v":415378.5291257228,"t":1703365200}
+{"o":107.7733838216,"h":114.8575792743,"l":107.5249543771,"c":113.863695608,"v":519862.028181709,"t":1703368800}
+{"o":113.863695608,"h":114.0005975227,"l":111.6668415157,"c":113.0575346614,"v":554947.8064249802,"t":1703372400}
+{"o":113.0575346614,"h":114.9687436068,"l":112.6263761656,"c":114.7653520817,"v":447669.4959225318,"t":1703376000}
+{"o":114.7653520817,"h":117.9044518251,"l":113.7179221343,"c":117.4936679509,"v":432823.9752334108,"t":1703379600}
+{"o":117.4936679509,"h":119.6096923328,"l":116.6935194855,"c":117.7703350484,"v":485393.0582379255,"t":1703383200}
+{"o":117.7703350484,"h":122.3772662692,"l":117.444501547,"c":121.6869411161,"v":476227.8960355039,"t":1703386800}
+{"o":121.6869411161,"h":123.0018510546,"l":118.9273228764,"c":120.153839736,"v":561796.6708804754,"t":1703390400}
+{"o":120.153839736,"h":120.8873767812,"l":116.1879006019,"c":118.5663052358,"v":454143.588290763,"t":1703394000}
+{"o":118.5663052358,"h":118.629457148,"l":115.7291215872,"c":118.149603393,"v":475955.8030304741,"t":1703397600}
+{"o":118.149603393,"h":120.1964012235,"l":117.7507832419,"c":119.8421893052,"v":328920.3687118331,"t":1703401200}
+{"o":119.8421893052,"h":120.0960425423,"l":118.6128391528,"c":119.5125074657,"v":320007.2269377897,"t":1703404800}
+{"o":119.5125074657,"h":120.0803575939,"l":118.1157290635,"c":118.3168425804,"v":261530.8476176875,"t":1703408400}
+{"o":118.3168425804,"h":118.3968067513,"l":113.3668318796,"c":115.4857507787,"v":495070.8667204153,"t":1703412000}
+{"o":115.4857507787,"h":116.2148230188,"l":112.0756017651,"c":115.5888910444,"v":364861.645290207,"t":1703415600}
+{"o":115.5888910444,"h":118.7726914679,"l":114.5322081408,"c":118.3806049597,"v":328599.5320477195,"t":1703419200}
+{"o":118.3806049597,"h":118.5242789947,"l":117.0579436939,"c":117.4030172681,"v":331413.7889091098,"t":1703422800}
+{"o":117.4030172681,"h":119.8351878739,"l":117.3618735132,"c":119.2605655364,"v":368538.8713808202,"t":1703426400}
+{"o":119.2605655364,"h":120.161045889,"l":118.3566068747,"c":119.215748794,"v":374628.7587251128,"t":1703430000}
+{"o":119.215748794,"h":121.8918229593,"l":118.6133399663,"c":121.1950729486,"v":470577.9994932147,"t":1703433600}
+{"o":121.1950729486,"h":121.4747742626,"l":118.1373940639,"c":120.0618801968,"v":466345.8834741509,"t":1703437200}
+{"o":120.0618801968,"h":122.2088821859,"l":119.8037343074,"c":122.0884780405,"v":352585.1981965564,"t":1703440800}
+{"o":122.0884780405,"h":122.6768170577,"l":120.3189560366,"c":121.2750380514,"v":362237.8830295912,"t":1703444400}
+{"o":121.2750380514,"h":121.6157952752,"l":116.9894473498,"c":118.2196615212,"v":483436.9078996103,"t":1703448000}
+{"o":118.2196615212,"h":119.7917375398,"l":117.8266110947,"c":119.5427413168,"v":363961.0767710716,"t":1703451600}
+{"o":119.5427413168,"h":120.019144874,"l":115.4868884555,"c":117.9192144375,"v":573019.6706178739,"t":1703455200}
+{"o":117.9192144375,"h":119.0833780693,"l":117.2481523449,"c":118.5147919442,"v":354100.0424709485,"t":1703458800}
+{"o":118.5147919442,"h":119.042392024,"l":113.9062715504,"c":115.0890231552,"v":540445.3286211008,"t":1703462400}
+{"o":115.0890231552,"h":118.2194127826,"l":115.0569966738,"c":115.5355154221,"v":402125.6624991502,"t":1703466000}
+{"o":115.5355154221,"h":116.6507166434,"l":114.8097192842,"c":116.3646511785,"v":421859.8427512757,"t":1703469600}
+{"o":116.3646511785,"h":118.4109967009,"l":115.9455860151,"c":118.0699043434,"v":369677.7881975226,"t":1703473200}
+{"o":118.0699043434,"h":118.8041587725,"l":116.9552653333,"c":117.7910463199,"v":370951.1232123376,"t":1703476800}
+{"o":117.7910463199,"h":119.6216479054,"l":117.746330466,"c":119.2925481722,"v":409781.1556057176,"t":1703480400}
+{"o":119.2925481722,"h":120.491073356,"l":119.0080404464,"c":119.5508493088,"v":320666.1617401726,"t":1703484000}
+{"o":119.5508493088,"h":119.6771511688,"l":118.0319376749,"c":119.10852958,"v":326296.8118456124,"t":1703487600}
+{"o":119.10852958,"h":119.7816921161,"l":116.888159002,"c":116.9386060639,"v":321144.7955017275,"t":1703491200}
+{"o":116.9386060639,"h":117.778598089,"l":115.9810868713,"c":116.7522234839,"v":324541.5192124543,"t":1703494800}
+{"o":116.7522234839,"h":117.8306164614,"l":116.6258558432,"c":117.3779192507,"v":233675.3175232151,"t":1703498400}
+{"o":117.3779192507,"h":118.5912662932,"l":116.3113629506,"c":117.8707320021,"v":315137.50340534,"t":1703502000}
+{"o":117.8707320021,"h":120.3642966289,"l":116.3385837881,"c":120.1170352816,"v":358082.9743375338,"t":1703505600}
+{"o":120.1170352816,"h":121.7849752151,"l":119.9912066038,"c":120.969842915,"v":451572.6381289898,"t":1703509200}
+{"o":120.969842915,"h":125.2947044887,"l":120.1683209431,"c":125.2947044887,"v":458322.9686602968,"t":1703512800}
+{"o":125.2947044887,"h":130.4803434267,"l":124.5149005569,"c":129.9859247456,"v":655165.8796613386,"t":1703516400}
+{"o":129.9859247456,"h":131.2582184189,"l":127.5967942911,"c":128.8217208724,"v":626628.1471808135,"t":1703520000}
+{"o":128.8217208724,"h":131.0283025545,"l":128.5819179132,"c":130.3765206336,"v":487017.0679756668,"t":1703523600}
+{"o":130.3765206336,"h":132.7620827922,"l":128.6492576,"c":129.2367887156,"v":464931.5321237506,"t":1703527200}
+{"o":129.2367887156,"h":130.5492324979,"l":126.7488268672,"c":127.7691125275,"v":527730.6242946995,"t":1703530800}
+{"o":127.7691125275,"h":127.9432302269,"l":123.1294953411,"c":125.6972880657,"v":606748.548567244,"t":1703534400}
+{"o":125.6972880657,"h":126.1739561529,"l":123.5101490186,"c":126.0201571313,"v":349529.0800380484,"t":1703538000}
+{"o":126.0201571313,"h":127.0247822654,"l":125.1660992787,"c":126.2713874183,"v":328529.4448995094,"t":1703541600}
+{"o":126.2713874183,"h":128.0361278377,"l":125.399327158,"c":127.3211065676,"v":345511.1866579646,"t":1703545200}
+{"o":127.3211065676,"h":127.9533091441,"l":124.7460199646,"c":125.4931296575,"v":402983.2338015803,"t":1703548800}
+{"o":125.4931296575,"h":127.2531431393,"l":125.3464702239,"c":125.9047722797,"v":350265.7714597415,"t":1703552400}
+{"o":125.9047722797,"h":126.3104405159,"l":123.5055098072,"c":123.6346924007,"v":380733.7746883855,"t":1703556000}
+{"o":123.6346924007,"h":125.8236939373,"l":123.0472703121,"c":125.6636239507,"v":351440.8427432305,"t":1703559600}
+{"o":125.6636239507,"h":127.1672659475,"l":125.4125125394,"c":126.7999611637,"v":333840.251305768,"t":1703563200}
+{"o":126.7999611637,"h":126.9066964046,"l":120.0432177598,"c":121.1438808833,"v":594361.774275093,"t":1703566800}
+{"o":121.1438808833,"h":122.1525902144,"l":117.6489576856,"c":118.1633050163,"v":598192.3964832622,"t":1703570400}
+{"o":118.1633050163,"h":120.7943891372,"l":116.8956674913,"c":119.5297751271,"v":400907.9906896392,"t":1703574000}
+{"o":119.5297751271,"h":120.1644056338,"l":117.2599140746,"c":119.8996291269,"v":342297.5054926249,"t":1703577600}
+{"o":119.8996291269,"h":120.7430011653,"l":117.9058348448,"c":119.2277770522,"v":375900.055511991,"t":1703581200}
+{"o":119.2277770522,"h":122.0680493495,"l":119.0358835644,"c":121.1491712938,"v":337124.4019069214,"t":1703584800}
+{"o":121.1491712938,"h":121.510257447,"l":120.3361023501,"c":121.0000145429,"v":297232.2081566334,"t":1703588400}
+{"o":121.0000145429,"h":122.8451166073,"l":120.0632940742,"c":122.7828144269,"v":319585.0384097787,"t":1703592000}
+{"o":122.7828144269,"h":123.3203312114,"l":121.0622789453,"c":121.8561327173,"v":303784.5005108014,"t":1703595600}
+{"o":121.8561327173,"h":121.9836016721,"l":119.0133711449,"c":119.3007167875,"v":389756.3440098244,"t":1703599200}
+{"o":119.3007167875,"h":119.518129217,"l":116.2339400822,"c":116.4843774712,"v":618393.8696075608,"t":1703602800}
+{"o":116.4843774712,"h":118.4764955525,"l":115.772825259,"c":117.8468763455,"v":615690.0329790807,"t":1703606400}
+{"o":117.8468763455,"h":117.9811617676,"l":108.1030210258,"c":112.0560149257,"v":1038055.1165148158,"t":1703610000}
+{"o":112.0560149257,"h":113.3049700504,"l":110.1322618861,"c":113.1207978833,"v":730789.684880115,"t":1703613600}
+{"o":113.1207978833,"h":113.5851765438,"l":111.8505830075,"c":112.235947308,"v":475736.518637877,"t":1703617200}
+{"o":112.235947308,"h":113.8469509603,"l":111.9067219351,"c":112.8247806734,"v":424994.3493933531,"t":1703620800}
+{"o":112.8247806734,"h":115.8723429281,"l":112.3684413458,"c":115.5636313071,"v":438742.1124043792,"t":1703624400}
+{"o":115.5636313071,"h":117.888064185,"l":114.8730812819,"c":117.7425831922,"v":414914.7342343024,"t":1703628000}
+{"o":117.7425831922,"h":119.024636599,"l":116.5647725138,"c":118.5836032581,"v":460487.3303002733,"t":1703631600}
+{"o":118.5836032581,"h":119.7142321965,"l":115.9684649329,"c":116.1701362658,"v":450488.6036333377,"t":1703635200}
+{"o":116.1701362658,"h":118.160283671,"l":116.0363391598,"c":117.237042671,"v":358783.6824056947,"t":1703638800}
+{"o":117.237042671,"h":117.3106992927,"l":114.6043394634,"c":115.4599020676,"v":437432.2427945285,"t":1703642400}
+{"o":115.4599020676,"h":116.4555889645,"l":113.7708209331,"c":114.3813252507,"v":521770.865784083,"t":1703646000}
+{"o":114.3813252507,"h":116.7233125163,"l":114.3349382367,"c":116.2195689017,"v":348420.8723836204,"t":1703649600}
+{"o":116.2195689017,"h":117.4965098487,"l":115.7833027201,"c":117.3750528007,"v":344902.2888745818,"t":1703653200}
+{"o":117.3750528007,"h":118.7530784778,"l":116.6747284621,"c":117.7593704401,"v":339085.6767342579,"t":1703656800}
+{"o":117.7593704401,"h":118.3698984916,"l":116.8879682757,"c":117.4797718465,"v":246789.4472511103,"t":1703660400}
+{"o":117.4797718465,"h":119.5920647998,"l":116.8688482139,"c":118.8843357036,"v":316173.076831051,"t":1703664000}
+{"o":118.8843357036,"h":119.1051799478,"l":117.2341694076,"c":117.2840589228,"v":265722.5501718708,"t":1703667600}
+{"o":117.2840589228,"h":121.1094386471,"l":117.121587876,"c":121.1094386471,"v":285911.746302076,"t":1703671200}
+{"o":121.1094386471,"h":121.4499131072,"l":118.5065936595,"c":118.9821769271,"v":375299.8042296951,"t":1703674800}
+{"o":118.9821769271,"h":119.377623461,"l":117.6368897714,"c":118.205244007,"v":323202.6336467299,"t":1703678400}
+{"o":118.205244007,"h":119.2574928874,"l":117.4821304843,"c":117.5319377389,"v":409586.5983375897,"t":1703682000}
+{"o":117.5319377389,"h":117.9778681037,"l":112.89832441,"c":113.7353443925,"v":630565.2601235071,"t":1703685600}
+{"o":113.7353443925,"h":114.5606138083,"l":112.0764130951,"c":113.419616752,"v":602233.9406837499,"t":1703689200}
+{"o":113.419616752,"h":113.760799709,"l":110.02664324,"c":110.0442426405,"v":672874.6148590612,"t":1703692800}
+{"o":110.0442426405,"h":114.0688106039,"l":110.0336851214,"c":113.5317360079,"v":473501.7776187262,"t":1703696400}
+{"o":113.5317360079,"h":116.1550763906,"l":112.7704083682,"c":115.7635447555,"v":429686.7207965617,"t":1703700000}
+{"o":115.7635447555,"h":116.0526519656,"l":112.427619431,"c":114.5679286453,"v":384039.5027885812,"t":1703703600}
+{"o":114.5679286453,"h":116.3392436857,"l":114.0141298818,"c":115.8076165649,"v":354777.4578801619,"t":1703707200}
+{"o":115.8076165649,"h":116.1430499013,"l":114.1966575367,"c":114.7497671142,"v":316099.0423471513,"t":1703710800}
+{"o":114.7497671142,"h":115.3224613123,"l":112.074256239,"c":112.83461987,"v":380114.879382692,"t":1703714400}
+{"o":112.83461987,"h":113.4536339719,"l":112.080474716,"c":112.5174846194,"v":317612.0798321795,"t":1703718000}
+{"o":112.5174846194,"h":115.2028800746,"l":112.1475551972,"c":113.0085721141,"v":413566.7865066655,"t":1703721600}
+{"o":113.0085721141,"h":113.5839670719,"l":109.4395174652,"c":110.3962235978,"v":490824.0486750994,"t":1703725200}
+{"o":110.3962235978,"h":110.7587243283,"l":107.4425491008,"c":108.461504604,"v":480676.4213540005,"t":1703728800}
+{"o":108.461504604,"h":110.4005079231,"l":108.1263440963,"c":109.6816770283,"v":440936.3368052664,"t":1703732400}
+{"o":109.6816770283,"h":111.1198708235,"l":108.8908047341,"c":109.9367131283,"v":266172.4428614249,"t":1703736000}
+{"o":109.9367131283,"h":111.2717462126,"l":109.6360658777,"c":110.649114498,"v":321406.2245365308,"t":1703739600}
+{"o":110.649114498,"h":112.3123901632,"l":109.6897508786,"c":110.0109011496,"v":319642.4478658313,"t":1703743200}
+{"o":110.0109011496,"h":111.7703203937,"l":107.7086850844,"c":111.4669730543,"v":431073.3755889622,"t":1703746800}
+{"o":111.4669730543,"h":111.6942148415,"l":110.4549657822,"c":110.6551079157,"v":278201.6986083743,"t":1703750400}
+{"o":110.6551079157,"h":111.244717544,"l":108.7668061518,"c":110.062217992,"v":267592.6769451705,"t":1703754000}
+{"o":110.062217992,"h":111.9507910536,"l":109.6977255676,"c":110.9623252755,"v":245968.4626077348,"t":1703757600}
+{"o":110.9623252755,"h":111.6537219932,"l":110.2782190503,"c":110.6472694109,"v":204425.3847941307,"t":1703761200}
+{"o":110.6472694109,"h":110.9315624138,"l":106.3264409339,"c":106.7374759074,"v":600335.6499579402,"t":1703764800}
+{"o":106.7374759074,"h":108.0560770689,"l":104.7987323437,"c":106.7591493499,"v":517167.1860221753,"t":1703768400}
+{"o":106.7591493499,"h":106.9673382574,"l":101.8173119289,"c":104.3172763136,"v":786750.8497055791,"t":1703772000}
+{"o":104.3172763136,"h":106.1953422345,"l":104.1323255796,"c":105.1911651773,"v":437149.7684896382,"t":1703775600}
+{"o":105.1911651773,"h":105.7347279223,"l":103.1684322532,"c":104.2326924532,"v":358786.4932741391,"t":1703779200}
+{"o":104.2326924532,"h":106.181750329,"l":104.0655478556,"c":105.3581574936,"v":342305.3810224248,"t":1703782800}
+{"o":105.3581574936,"h":105.7559018633,"l":104.0332923762,"c":104.5684330651,"v":310318.4800801082,"t":1703786400}
+{"o":104.5684330651,"h":107.0934329239,"l":104.3846974131,"c":106.6457087647,"v":262391.4714653238,"t":1703790000}
+{"o":106.6457087647,"h":106.8445686451,"l":104.2418660468,"c":105.2291907759,"v":334042.9136469699,"t":1703793600}
+{"o":105.2291907759,"h":106.9026733258,"l":104.9135229242,"c":105.9533531048,"v":388845.926448544,"t":1703797200}
+{"o":105.9533531048,"h":109.5510021299,"l":105.6604027451,"c":109.3149506125,"v":388800.1864933749,"t":1703800800}
+{"o":109.3149506125,"h":109.4858532954,"l":107.451875189,"c":107.4950707261,"v":351075.7810525471,"t":1703804400}
+{"o":107.4950707261,"h":108.1461884844,"l":105.0509766749,"c":105.5949149054,"v":484814.4105959688,"t":1703808000}
+{"o":105.5949149054,"h":108.9800016484,"l":105.023645623,"c":108.2443568059,"v":533571.3472425217,"t":1703811600}
+{"o":108.2443568059,"h":110.901489942,"l":108.0077238896,"c":110.3604154335,"v":514817.2995474604,"t":1703815200}
+{"o":110.3604154335,"h":111.8333881971,"l":109.9736390793,"c":110.7915314239,"v":325249.9753195507,"t":1703818800}
+{"o":110.7915314239,"h":111.7823371703,"l":109.9945507771,"c":111.0344125749,"v":303076.0033497884,"t":1703822400}
+{"o":111.0344125749,"h":112.659161333,"l":110.2492342313,"c":112.2583798951,"v":244419.4503680522,"t":1703826000}
+{"o":112.2583798951,"h":114.5137591974,"l":111.9362306963,"c":114.2177394618,"v":337804.3587387888,"t":1703829600}
+{"o":114.2177394618,"h":114.2868043088,"l":110.7421621741,"c":111.0029307244,"v":311524.890440942,"t":1703833200}
+{"o":111.0029307244,"h":114.585220258,"l":110.8990239002,"c":114.4148347699,"v":271106.6816844771,"t":1703836800}
+{"o":114.4148347699,"h":115.7631288401,"l":113.2065149797,"c":114.9308765748,"v":369828.2058324215,"t":1703840400}
+{"o":114.9308765748,"h":115.2951204078,"l":113.6817097487,"c":113.800080967,"v":296282.5994146848,"t":1703844000}
+{"o":113.800080967,"h":114.7752013014,"l":113.228206515,"c":113.5548822107,"v":231228.6498512547,"t":1703847600}
+{"o":113.5548822107,"h":113.7664726768,"l":112.3655510506,"c":113.1021261337,"v":282929.621509638,"t":1703851200}
+{"o":113.1021261337,"h":114.2618997804,"l":112.0975053412,"c":113.9331201262,"v":242437.8046952532,"t":1703854800}
+{"o":113.9331201262,"h":116.0816651304,"l":113.9152084517,"c":115.301126493,"v":338303.5481530696,"t":1703858400}
+{"o":115.301126493,"h":115.440171685,"l":110.7820726658,"c":111.7591465921,"v":462796.9410862113,"t":1703862000}
+{"o":111.7591465921,"h":113.5569827879,"l":109.3481146984,"c":109.5552666612,"v":533051.9552487142,"t":1703865600}
+{"o":109.5552666612,"h":110.7769523259,"l":108.3800584494,"c":109.4022832733,"v":471550.2416694351,"t":1703869200}
+{"o":109.4022832733,"h":112.083941507,"l":109.1565496506,"c":111.3822101167,"v":325842.022216558,"t":1703872800}
+{"o":111.3822101167,"h":112.4816182275,"l":110.7136195356,"c":111.7065479918,"v":213299.8565731298,"t":1703876400}
+{"o":111.7065479918,"h":111.9689658179,"l":110.1626757294,"c":110.5747878339,"v":233865.9218194861,"t":1703880000}
+{"o":110.5747878339,"h":111.5992135314,"l":109.3782642387,"c":110.0667447499,"v":263579.6593045181,"t":1703883600}
+{"o":110.0667447499,"h":111.3463860665,"l":108.6627033935,"c":109.7781557808,"v":286191.7486777144,"t":1703887200}
+{"o":109.7781557808,"h":112.1259773499,"l":109.7781557808,"c":112.0716895345,"v":206478.8789393763,"t":1703890800}
+{"o":112.0716895345,"h":112.5873091178,"l":111.3840631748,"c":111.7713736615,"v":208032.7803926079,"t":1703894400}
+{"o":111.7713736615,"h":113.341617109,"l":111.0467906753,"c":112.2589640948,"v":204822.3402202957,"t":1703898000}
+{"o":112.2589640948,"h":112.2994070838,"l":110.4832874749,"c":110.6671902193,"v":178902.6770114257,"t":1703901600}
+{"o":110.6671902193,"h":111.0855935817,"l":108.6897106394,"c":109.2180254963,"v":227413.8434147367,"t":1703905200}
+{"o":109.2180254963,"h":110.147284807,"l":108.9822523996,"c":109.8722590061,"v":214342.6953388767,"t":1703908800}
+{"o":109.8722590061,"h":110.6395993276,"l":109.3553893728,"c":110.4204727531,"v":291418.9408178436,"t":1703912400}
+{"o":110.4204727531,"h":110.6478224358,"l":109.8426763209,"c":110.279249362,"v":204624.2256813104,"t":1703916000}
+{"o":110.279249362,"h":110.6142430502,"l":108.7039800413,"c":108.9151291348,"v":210555.3652457177,"t":1703919600}
+{"o":108.9151291348,"h":108.9807088877,"l":106.6234011203,"c":106.7736973863,"v":307357.2404727832,"t":1703923200}
+{"o":106.7736973863,"h":107.4552530432,"l":106.1960281376,"c":107.1598118049,"v":273933.1912057922,"t":1703926800}
+{"o":107.1598118049,"h":107.8997241435,"l":106.5420965021,"c":107.5817654058,"v":233046.2864867457,"t":1703930400}
+{"o":107.5817654058,"h":108.0641848182,"l":107.328760572,"c":107.7124400169,"v":159045.8175410875,"t":1703934000}
+{"o":107.7124400169,"h":109.3026845234,"l":107.6309938661,"c":108.5617265039,"v":176558.6148751719,"t":1703937600}
+{"o":108.5617265039,"h":109.0211812548,"l":108.1128944026,"c":108.5271842712,"v":205503.0192854567,"t":1703941200}
+{"o":108.5271842712,"h":109.8019688441,"l":108.5092565648,"c":109.5828664353,"v":221038.687586974,"t":1703944800}
+{"o":109.5828664353,"h":109.8269506044,"l":108.1748943614,"c":109.8269506044,"v":270751.5346384565,"t":1703948400}
+{"o":109.8269506044,"h":110.5991049096,"l":108.56112973,"c":109.1503558877,"v":348111.9094406008,"t":1703952000}
+{"o":109.1503558877,"h":109.5691417067,"l":108.317035831,"c":109.3430902048,"v":238502.5648825548,"t":1703955600}
+{"o":109.3430902048,"h":109.4672557045,"l":108.4440723781,"c":108.8648635408,"v":208227.8224353476,"t":1703959200}
+{"o":108.8648635408,"h":109.6712889082,"l":108.4855280312,"c":108.9654464697,"v":212395.4349125436,"t":1703962800}
+{"o":108.9654464697,"h":109.936068187,"l":108.9003881975,"c":108.9930705076,"v":215791.3674173118,"t":1703966400}
+{"o":108.9930705076,"h":109.402161432,"l":107.6255644033,"c":108.1292187813,"v":191893.7496818906,"t":1703970000}
+{"o":108.1292187813,"h":108.2325129927,"l":107.0557074264,"c":107.3475286226,"v":181434.3184336043,"t":1703973600}
+{"o":107.3475286226,"h":107.9315210526,"l":106.7855286777,"c":107.4454886563,"v":197706.2099039312,"t":1703977200}
+{"o":107.4454886563,"h":108.4504711572,"l":107.3114385732,"c":108.1979980754,"v":204372.3158419458,"t":1703980800}
+{"o":108.1979980754,"h":108.5469340494,"l":106.7430682183,"c":106.9324395415,"v":197588.984107645,"t":1703984400}
+{"o":106.9324395415,"h":107.3322594791,"l":104.8340304128,"c":106.1618043331,"v":233804.6533275534,"t":1703988000}
+{"o":106.1618043331,"h":106.3037988639,"l":105.0684877228,"c":106.2026669398,"v":218193.1507138139,"t":1703991600}
+{"o":106.2026669398,"h":107.888995661,"l":105.9093782251,"c":107.4476867661,"v":193638.8660171416,"t":1703995200}
+{"o":107.4476867661,"h":108.0623275352,"l":106.771229682,"c":106.8397416011,"v":160216.8801792609,"t":1703998800}
+{"o":106.8397416011,"h":108.3716953757,"l":106.8397416011,"c":108.0240135592,"v":167630.2690279804,"t":1704002400}
+{"o":108.0240135592,"h":110.4882452195,"l":107.8744824588,"c":109.6802582693,"v":209307.8714099941,"t":1704006000}
+{"o":109.6802582693,"h":110.2175122782,"l":109.055484851,"c":109.7768717726,"v":194469.3623901065,"t":1704009600}
+{"o":109.7768717726,"h":110.8420842601,"l":109.5709574542,"c":110.1764701958,"v":171183.4812517106,"t":1704013200}
+{"o":110.1764701958,"h":110.4434738017,"l":109.7251900965,"c":109.8904079752,"v":145750.0318731179,"t":1704016800}
+{"o":109.8904079752,"h":110.0169922252,"l":109.4578364649,"c":109.9185078126,"v":165982.1395911334,"t":1704020400}
+{"o":109.9185078126,"h":110.9082159021,"l":108.7281497165,"c":109.0075109476,"v":186810.5460064456,"t":1704024000}
+{"o":109.0075109476,"h":109.3428826942,"l":108.3088368248,"c":108.766418229,"v":193069.1259082459,"t":1704027600}
+{"o":108.766418229,"h":109.3441938254,"l":108.3638107244,"c":108.6918063659,"v":167518.2234265977,"t":1704031200}
+{"o":108.6918063659,"h":109.3935764783,"l":107.8157316952,"c":108.1082618396,"v":202885.8605961052,"t":1704034800}
+{"o":108.1082618396,"h":109.546492633,"l":107.9147474089,"c":109.0733317734,"v":158750.3360576968,"t":1704038400}
+{"o":109.0733317734,"h":110.1047472595,"l":108.7624551615,"c":109.9900211629,"v":180052.9550880969,"t":1704042000}
+{"o":109.9900211629,"h":110.0913111051,"l":109.1753344023,"c":109.5804038454,"v":165596.1808226302,"t":1704045600}
+{"o":109.5804038454,"h":110.1954278498,"l":109.2039246876,"c":109.4575238445,"v":146796.3785931956,"t":1704049200}
+{"o":109.4575238445,"h":110.636419621,"l":109.1725319514,"c":110.5749109776,"v":226963.5462868232,"t":1704052800}
+{"o":110.5749109776,"h":110.9331796354,"l":109.5622644833,"c":109.6927880029,"v":235412.5764192609,"t":1704056400}
+{"o":109.6927880029,"h":109.7602358012,"l":106.1134110177,"c":106.1823975324,"v":262879.5838045746,"t":1704060000}
+{"o":106.1823975324,"h":110.7915247888,"l":105.4414678827,"c":107.367361581,"v":318815.4897626079,"t":1704063600}
+{"o":107.367361581,"h":109.5568597837,"l":107.367361581,"c":107.6413407103,"v":335650.2052488847,"t":1704067200}
+{"o":107.6413407103,"h":111.2596271608,"l":107.241842041,"c":109.8331151517,"v":270330.0508939269,"t":1704070800}
+{"o":109.8331151517,"h":110.0698101098,"l":108.9905206085,"c":109.4175671341,"v":172055.5520536867,"t":1704074400}
+{"o":109.4175671341,"h":109.7272143117,"l":108.2137697534,"c":108.7262260533,"v":192648.9438162786,"t":1704078000}
+{"o":108.7262260533,"h":109.6763602414,"l":107.2401928636,"c":108.2183673499,"v":186894.4682494282,"t":1704081600}
+{"o":108.2183673499,"h":108.4967331414,"l":107.1821510406,"c":107.307867783,"v":134807.0769714678,"t":1704085200}
+{"o":107.307867783,"h":108.2194178299,"l":107.1930534621,"c":108.0224105568,"v":102906.9664072256,"t":1704088800}
+{"o":108.0224105568,"h":109.3018597495,"l":107.5694337947,"c":108.1768883643,"v":136517.8718676768,"t":1704092400}
+{"o":108.1768883643,"h":108.6530426454,"l":107.6522774698,"c":108.174196751,"v":102099.1887061339,"t":1704096000}
+{"o":108.174196751,"h":109.9218664535,"l":107.5246233914,"c":109.8450276132,"v":136975.5199064655,"t":1704099600}
+{"o":109.8450276132,"h":110.5210668648,"l":109.6804556779,"c":109.9218797076,"v":122347.6241235444,"t":1704103200}
+{"o":109.9218797076,"h":110.3475209852,"l":109.4796499312,"c":110.0418406737,"v":106236.3339156117,"t":1704106800}
+{"o":110.0418406737,"h":111.8105310328,"l":109.6091262322,"c":110.6461557448,"v":171439.4645769135,"t":1704110400}
+{"o":110.6461557448,"h":111.6162969341,"l":110.16562815,"c":111.2054604296,"v":174893.1401722803,"t":1704114000}
+{"o":111.2054604296,"h":111.2054604296,"l":110.115160906,"c":110.1589802807,"v":199410.4189394315,"t":1704117600}
+{"o":110.1589802807,"h":112.2187375384,"l":110.0777737601,"c":111.8594584397,"v":220172.1147494873,"t":1704121200}
+{"o":111.8594584397,"h":114.4135276799,"l":111.6951040909,"c":112.4994061075,"v":302822.0274106049,"t":1704124800}
+{"o":112.4994061075,"h":113.1064299711,"l":112.0559030809,"c":112.9671895401,"v":192647.6905880012,"t":1704128400}
+{"o":112.9671895401,"h":114.7632489482,"l":112.9656249557,"c":113.8897985058,"v":275954.1551695745,"t":1704132000}
+{"o":113.8897985058,"h":115.1472597385,"l":113.4069376545,"c":114.8457442917,"v":234390.2407141159,"t":1704135600}
+{"o":114.8457442917,"h":115.6456521925,"l":113.8361793879,"c":114.0158196741,"v":283869.2504622847,"t":1704139200}
+{"o":114.0158196741,"h":114.2439845209,"l":113.3759488843,"c":113.949205825,"v":235525.8617074099,"t":1704142800}
+{"o":113.949205825,"h":114.3238575246,"l":112.9310929729,"c":113.978435103,"v":181037.1057682664,"t":1704146400}
+{"o":113.978435103,"h":115.760555112,"l":113.9736145913,"c":115.7414663761,"v":247705.8410343728,"t":1704150000}
+{"o":115.7414663761,"h":116.6397659523,"l":114.570002298,"c":116.5395754646,"v":330952.3959326255,"t":1704153600}
+{"o":116.5395754646,"h":119.018528619,"l":116.4982813124,"c":117.2513568803,"v":399865.448278251,"t":1704157200}
+{"o":117.2513568803,"h":118.3175464827,"l":117.1232325172,"c":118.2812206333,"v":230969.5774545859,"t":1704160800}
+{"o":118.2812206333,"h":118.3271986812,"l":116.9767256524,"c":117.6789838803,"v":239352.3021586016,"t":1704164400}
+{"o":117.6789838803,"h":119.0992110622,"l":117.2073559621,"c":118.7884546897,"v":329031.7804858648,"t":1704168000}
+{"o":118.7884546897,"h":119.5380158337,"l":118.4596439696,"c":118.9521043848,"v":281092.1414938237,"t":1704171600}
+{"o":118.9521043848,"h":119.6103492971,"l":118.1726180036,"c":118.98633548,"v":273595.116309763,"t":1704175200}
+{"o":118.98633548,"h":121.1038218736,"l":118.98633548,"c":120.8796729349,"v":252784.0286390626,"t":1704178800}
+{"o":120.8796729349,"h":121.4393290389,"l":120.1005740201,"c":120.9394573325,"v":234980.5626645687,"t":1704182400}
+{"o":120.9394573325,"h":123.3824495704,"l":120.7557196406,"c":122.4068065815,"v":253104.3530085277,"t":1704186000}
+{"o":122.4068065815,"h":123.0422000547,"l":120.7295703655,"c":121.7955128632,"v":255638.7618602828,"t":1704189600}
+{"o":121.7955128632,"h":122.6797471404,"l":119.237809199,"c":120.2326684136,"v":240857.4174031592,"t":1704193200}
+{"o":120.2326684136,"h":120.6650186295,"l":119.1906497068,"c":119.3171130352,"v":166495.6447065913,"t":1704196800}
+{"o":119.3171130352,"h":120.4136109941,"l":119.2354427906,"c":119.704258007,"v":176228.8507307594,"t":1704200400}
+{"o":119.704258007,"h":120.0402296029,"l":115.5134579172,"c":116.2711301553,"v":319408.3516895068,"t":1704204000}
+{"o":116.2711301553,"h":116.807456627,"l":114.1593249132,"c":115.8050824097,"v":347372.7326138972,"t":1704207600}
+{"o":115.8050824097,"h":116.5793125774,"l":114.6528739582,"c":116.2866262925,"v":284162.348445658,"t":1704211200}
+{"o":116.2866262925,"h":116.5826812971,"l":113.026691415,"c":113.7365706457,"v":269407.372288001,"t":1704214800}
+{"o":113.7365706457,"h":114.484608419,"l":113.5338265003,"c":113.8161484311,"v":197179.3045294404,"t":1704218400}
+{"o":113.8161484311,"h":115.1184544714,"l":113.016447661,"c":113.6227047189,"v":240498.6332870064,"t":1704222000}
+{"o":113.6227047189,"h":114.6932776775,"l":112.9761729277,"c":113.0222319909,"v":230444.4586840544,"t":1704225600}
+{"o":113.0222319909,"h":113.9659724641,"l":112.547854297,"c":113.9227874363,"v":226307.543025176,"t":1704229200}
+{"o":113.9227874363,"h":114.9005751029,"l":113.5904049912,"c":113.987479769,"v":228133.8122998479,"t":1704232800}
+{"o":113.987479769,"h":114.0860839463,"l":112.0388998832,"c":112.69096376,"v":207299.4692981677,"t":1704236400}
+{"o":112.69096376,"h":113.9887934482,"l":112.5592037733,"c":113.256385656,"v":254924.3237150937,"t":1704240000}
+{"o":113.256385656,"h":114.5149406571,"l":112.6894866513,"c":114.146375621,"v":205735.934860672,"t":1704243600}
+{"o":114.146375621,"h":114.7175727368,"l":113.4978797276,"c":113.7128452477,"v":160140.9178193554,"t":1704247200}
+{"o":113.7128452477,"h":114.1035780499,"l":113.1526068593,"c":113.9452363124,"v":165785.8523671153,"t":1704250800}
+{"o":113.9452363124,"h":114.2616471256,"l":113.0889810941,"c":113.9152636291,"v":175156.5989583375,"t":1704254400}
+{"o":113.9152636291,"h":114.8736555694,"l":113.6436727648,"c":114.3287914374,"v":209421.595071605,"t":1704258000}
+{"o":114.3287914374,"h":115.7852619042,"l":113.9094522697,"c":115.3363482142,"v":272260.5513814493,"t":1704261600}
+{"o":115.3363482142,"h":115.9988219112,"l":113.5168377448,"c":113.7942453483,"v":197336.659812254,"t":1704265200}
+{"o":113.7942453483,"h":114.6230441026,"l":113.6015563106,"c":114.3422980667,"v":151355.7160867325,"t":1704268800}
+{"o":114.3422980667,"h":115.4386051629,"l":114.2266262103,"c":115.0191768334,"v":191912.9017204497,"t":1704272400}
+{"o":115.0191768334,"h":115.4270075944,"l":112.5340387253,"c":113.2695244322,"v":224930.3797448388,"t":1704276000}
+{"o":113.2695244322,"h":113.3850410821,"l":108.2794178685,"c":109.2326100074,"v":480492.6390123213,"t":1704279600}
+{"o":109.2326100074,"h":109.2451560137,"l":100.8333536415,"c":105.9144727511,"v":975489.2048881879,"t":1704283200}
+{"o":105.9144727511,"h":106.1906821787,"l":102.340002483,"c":103.772126333,"v":564705.3597294046,"t":1704286800}
+{"o":103.772126333,"h":104.0774563411,"l":100.8024114303,"c":102.1352424674,"v":479602.4353177007,"t":1704290400}
+{"o":102.1352424674,"h":107.0396069488,"l":102.0053223056,"c":106.9724534534,"v":478940.3945980619,"t":1704294000}
+{"o":106.9724534534,"h":109.4513433119,"l":104.4998226395,"c":105.5162149619,"v":618730.6743404735,"t":1704297600}
+{"o":105.5162149619,"h":105.6052656281,"l":102.4234050081,"c":103.292377151,"v":321134.467342995,"t":1704301200}
+{"o":103.292377151,"h":104.3988314448,"l":100.9933653909,"c":102.2100241621,"v":297000.6850885449,"t":1704304800}
+{"o":102.2100241621,"h":104.2523449984,"l":101.9204889447,"c":102.8426349467,"v":257654.1615360813,"t":1704308400}
+{"o":102.8426349467,"h":105.288687187,"l":102.670296007,"c":105.0948637066,"v":228927.486854014,"t":1704312000}
+{"o":105.0948637066,"h":106.0532994249,"l":104.2567644484,"c":105.8601400986,"v":275678.5067322711,"t":1704315600}
+{"o":105.8601400986,"h":105.9007276892,"l":103.7766326355,"c":104.3358799886,"v":227921.5417574219,"t":1704319200}
+{"o":104.3358799886,"h":104.5034449906,"l":103.239203979,"c":104.0063498484,"v":238619.9120538178,"t":1704322800}
+{"o":104.0063498484,"h":105.875164986,"l":103.7036341055,"c":105.7558419397,"v":296984.4075958359,"t":1704326400}
+{"o":105.7558419397,"h":106.0454270672,"l":103.3554231154,"c":103.9318755081,"v":235547.758168173,"t":1704330000}
+{"o":103.9318755081,"h":106.562926619,"l":103.5729423208,"c":106.4420525891,"v":285239.853825887,"t":1704333600}
+{"o":106.4420525891,"h":107.6022641598,"l":105.8385836869,"c":106.7955875762,"v":350180.1162185509,"t":1704337200}
+{"o":106.7955875762,"h":107.1323280741,"l":105.9582505255,"c":106.239491693,"v":266053.1527320298,"t":1704340800}
+{"o":106.239491693,"h":107.2422583552,"l":105.3566917505,"c":106.8952864421,"v":284309.0343585681,"t":1704344400}
+{"o":106.8952864421,"h":107.1628075872,"l":105.9827447789,"c":106.4322732405,"v":187073.4257204872,"t":1704348000}
+{"o":106.4322732405,"h":106.8736090225,"l":104.3873536609,"c":104.4516721255,"v":212228.7650032978,"t":1704351600}
+{"o":104.4516721255,"h":104.8341571997,"l":103.1638185621,"c":103.5900091811,"v":213106.647209889,"t":1704355200}
+{"o":103.5900091811,"h":104.6743714352,"l":103.5615923578,"c":104.0209020375,"v":132694.7881492312,"t":1704358800}
+{"o":104.0209020375,"h":104.576884783,"l":102.3230736027,"c":103.8165822577,"v":194881.2845442274,"t":1704362400}
+{"o":103.8165822577,"h":104.4187889199,"l":103.0810506158,"c":104.0193607434,"v":157561.9084956305,"t":1704366000}
+{"o":104.0193607434,"h":105.4144335717,"l":103.6635805665,"c":104.9938516445,"v":213915.7467060109,"t":1704369600}
+{"o":104.9938516445,"h":106.1266853886,"l":103.8491176473,"c":105.5570733064,"v":219578.6561888835,"t":1704373200}
+{"o":105.5570733064,"h":107.928268858,"l":105.0162026797,"c":107.8990859873,"v":261936.4981342299,"t":1704376800}
+{"o":107.8990859873,"h":110.1111388755,"l":107.3090150392,"c":109.5504016253,"v":366692.2034479844,"t":1704380400}
+{"o":109.5504016253,"h":109.7751444344,"l":107.3855493824,"c":107.7394996252,"v":317566.6134547209,"t":1704384000}
+{"o":107.7394996252,"h":109.6163222487,"l":107.375613601,"c":108.882366696,"v":265428.246795034,"t":1704387600}
+{"o":108.882366696,"h":109.7409704267,"l":108.5057121754,"c":109.4934235621,"v":214158.2863468143,"t":1704391200}
+{"o":109.4934235621,"h":112.6599129244,"l":109.3840732863,"c":111.1047914322,"v":366300.3722021937,"t":1704394800}
+{"o":111.1047914322,"h":114.1322524188,"l":111.1047914322,"c":112.5221939393,"v":356732.6451369976,"t":1704398400}
+{"o":112.5221939393,"h":113.1264415216,"l":111.2567122049,"c":111.5717613111,"v":261739.474442673,"t":1704402000}
+{"o":111.5717613111,"h":112.8681001565,"l":110.5328209511,"c":110.7092699507,"v":260814.0690420742,"t":1704405600}
+{"o":110.7092699507,"h":111.2798105849,"l":110.2932797484,"c":110.782780199,"v":211761.8932725048,"t":1704409200}
+{"o":110.782780199,"h":111.3249348431,"l":108.7747839898,"c":109.9450151121,"v":265634.4258194939,"t":1704412800}
+{"o":109.9450151121,"h":110.4894263745,"l":105.7548611115,"c":106.7757761203,"v":374526.4019634803,"t":1704416400}
+{"o":106.7757761203,"h":108.0831257539,"l":106.1487380001,"c":106.7119287998,"v":305506.4487550766,"t":1704420000}
+{"o":106.7119287998,"h":107.586171193,"l":106.1593165802,"c":106.6154420368,"v":197248.6490353604,"t":1704423600}
+{"o":106.6154420368,"h":107.0514205297,"l":105.7039145632,"c":106.4741417613,"v":234022.3617898345,"t":1704427200}
+{"o":106.4741417613,"h":107.8029637646,"l":106.2720531789,"c":107.0797734738,"v":188941.6918573595,"t":1704430800}
+{"o":107.0797734738,"h":107.4449209388,"l":106.0934853666,"c":107.1955745567,"v":148282.1103618559,"t":1704434400}
+{"o":107.1955745567,"h":107.6817698791,"l":106.6123162429,"c":106.7377878307,"v":140711.0397790233,"t":1704438000}
+{"o":106.7377878307,"h":107.9038576078,"l":106.7186161823,"c":107.0692009713,"v":140263.3799598025,"t":1704441600}
+{"o":107.0692009713,"h":108.6689512361,"l":107.0505269094,"c":108.2441669418,"v":233934.9175900735,"t":1704445200}
+{"o":108.2441669418,"h":108.402842247,"l":105.0560473879,"c":105.3883097105,"v":199714.7369017566,"t":1704448800}
+{"o":105.3883097105,"h":106.2646673423,"l":105.0078794844,"c":105.1499518333,"v":207669.1468113727,"t":1704452400}
+{"o":105.1499518333,"h":106.5343741949,"l":104.3278160143,"c":106.1698857209,"v":223972.1945619883,"t":1704456000}
+{"o":106.1698857209,"h":106.9493248494,"l":105.4725591034,"c":106.3659793916,"v":228874.6521656161,"t":1704459600}
+{"o":106.3659793916,"h":106.7452867629,"l":102.2711419957,"c":102.465441801,"v":476912.6538992805,"t":1704463200}
+{"o":102.465441801,"h":104.1930129443,"l":102.4351670049,"c":103.3489674406,"v":333319.280706624,"t":1704466800}
+{"o":103.3489674406,"h":103.8201235993,"l":101.5107025108,"c":101.5107025108,"v":280965.4456306846,"t":1704470400}
+{"o":101.5107025108,"h":103.3950723174,"l":100.7940834561,"c":103.2248841856,"v":359428.7340040526,"t":1704474000}
+{"o":103.2248841856,"h":103.7471831126,"l":102.4517345342,"c":103.4094601213,"v":182339.9279495981,"t":1704477600}
+{"o":103.4094601213,"h":104.2332403779,"l":103.1415257758,"c":103.4156156909,"v":190946.7921555078,"t":1704481200}
+{"o":103.4156156909,"h":105.4758460238,"l":103.4110347701,"c":105.1471232618,"v":199085.8081384244,"t":1704484800}
+{"o":105.1471232618,"h":105.2153348958,"l":103.8390640565,"c":104.6678465722,"v":192073.1102598723,"t":1704488400}
+{"o":104.6678465722,"h":105.5199133631,"l":103.6080194449,"c":104.7509639556,"v":162348.2505871744,"t":1704492000}
+{"o":104.7509639556,"h":106.0276265079,"l":104.7509639556,"c":105.5396545441,"v":195856.5627559235,"t":1704495600}
+{"o":105.5396545441,"h":105.8961152225,"l":104.0790052843,"c":104.6535427039,"v":220663.7634612146,"t":1704499200}
+{"o":104.6535427039,"h":104.6539032181,"l":103.3388662708,"c":103.8932938693,"v":150880.2690336104,"t":1704502800}
+{"o":103.8932938693,"h":104.6822238215,"l":103.5643368298,"c":104.3346263837,"v":164969.9422252782,"t":1704506400}
+{"o":104.3346263837,"h":104.965065214,"l":103.7477429848,"c":104.1986725318,"v":133191.3603317935,"t":1704510000}
+{"o":104.1986725318,"h":104.4473682502,"l":101.7281018537,"c":102.6898028777,"v":246389.0372283916,"t":1704513600}
+{"o":102.6898028777,"h":102.8963717073,"l":98.1556178446,"c":99.8223614148,"v":377390.0313904199,"t":1704517200}
+{"o":99.8223614148,"h":99.8223614148,"l":96.7563072859,"c":97.2525097674,"v":411004.4495768404,"t":1704520800}
+{"o":97.2525097674,"h":100.0309739468,"l":97.1808452945,"c":99.7731896433,"v":284353.8212420286,"t":1704524400}
+{"o":99.7731896433,"h":100.5769687048,"l":99.0042873153,"c":100.5769687048,"v":179517.6703816023,"t":1704528000}
+{"o":100.5769687048,"h":101.0234366346,"l":99.9921407311,"c":100.2984605718,"v":139255.4355081603,"t":1704531600}
+{"o":100.2984605718,"h":100.6120077706,"l":99.7195402926,"c":99.9920249302,"v":157282.2073078979,"t":1704535200}
+{"o":99.9920249302,"h":100.2488650749,"l":99.3135613005,"c":99.7361874467,"v":147183.5695638482,"t":1704538800}
+{"o":99.7361874467,"h":100.4620719923,"l":98.5314520751,"c":98.8859053081,"v":168938.4523720075,"t":1704542400}
+{"o":98.8859053081,"h":99.9771584735,"l":98.1032424892,"c":99.6441529999,"v":243498.0603617018,"t":1704546000}
+{"o":99.6441529999,"h":101.8342614478,"l":99.6101739307,"c":101.3356742007,"v":227012.9941633013,"t":1704549600}
+{"o":101.3356742007,"h":101.5860888214,"l":100.140326596,"c":100.5328178736,"v":210258.2300540483,"t":1704553200}
+{"o":100.5328178736,"h":101.5069330398,"l":100.2688073919,"c":101.0544793863,"v":193709.8183010981,"t":1704556800}
+{"o":101.0544793863,"h":103.036940771,"l":100.6093669695,"c":102.2699542618,"v":250731.7234385096,"t":1704560400}
+{"o":102.2699542618,"h":102.7094037997,"l":101.5520907193,"c":101.7197978139,"v":206179.6757098363,"t":1704564000}
+{"o":101.7197978139,"h":101.7200001715,"l":99.7851943567,"c":100.4365909911,"v":186991.0878469225,"t":1704567600}
+{"o":100.4365909911,"h":101.0084764172,"l":99.3480350198,"c":99.6988269959,"v":176528.6144088551,"t":1704571200}
+{"o":99.6988269959,"h":99.9335842531,"l":98.5014556329,"c":99.8159867939,"v":234323.2717221032,"t":1704574800}
+{"o":99.8159867939,"h":99.8947125057,"l":98.194694404,"c":98.5496818848,"v":180199.1830062351,"t":1704578400}
+{"o":98.5496818848,"h":99.1512063181,"l":97.4282027521,"c":98.9884728446,"v":200245.0781063316,"t":1704582000}
+{"o":98.9884728446,"h":101.6264427189,"l":98.7562508025,"c":100.9044061579,"v":187447.1411854788,"t":1704585600}
+{"o":100.9044061579,"h":101.0531861955,"l":99.3705308728,"c":99.4465915164,"v":154483.9739528766,"t":1704589200}
+{"o":99.4465915164,"h":100.3336575695,"l":96.9037422292,"c":97.5337446287,"v":238493.1953153729,"t":1704592800}
+{"o":97.5337446287,"h":98.6917908182,"l":97.3986632228,"c":98.071934109,"v":143489.7213993738,"t":1704596400}
+{"o":98.071934109,"h":99.9709604543,"l":98.0282319052,"c":99.62636627,"v":143642.2310630037,"t":1704600000}
+{"o":99.62636627,"h":100.7615737485,"l":98.9057510167,"c":99.229300022,"v":144696.6101989288,"t":1704603600}
+{"o":99.229300022,"h":100.4980884056,"l":98.9587338056,"c":100.0058732536,"v":127288.2357474282,"t":1704607200}
+{"o":100.0058732536,"h":100.6838141809,"l":99.536574154,"c":100.6074779128,"v":123383.7432409597,"t":1704610800}
+{"o":100.6074779128,"h":100.9927355801,"l":98.997193435,"c":99.24857831,"v":153897.2876334034,"t":1704614400}
+{"o":99.24857831,"h":99.6284528628,"l":98.2145870861,"c":98.4492614525,"v":151486.5922690061,"t":1704618000}
+{"o":98.4492614525,"h":99.4337257163,"l":98.3493303167,"c":99.2407427167,"v":142445.7282386937,"t":1704621600}
+{"o":99.2407427167,"h":100.3876316453,"l":98.9648583606,"c":99.8687556445,"v":140637.8426562028,"t":1704625200}
+{"o":99.8687556445,"h":100.3906285804,"l":98.9560803518,"c":100.2295585968,"v":143403.7996642864,"t":1704628800}
+{"o":100.2295585968,"h":101.8447159483,"l":100.1616499282,"c":101.6387973645,"v":186752.9783615729,"t":1704632400}
+{"o":101.6387973645,"h":102.1728547308,"l":100.7622124402,"c":101.4195287326,"v":184434.5666530548,"t":1704636000}
+{"o":101.4195287326,"h":101.5157274686,"l":98.8272076439,"c":99.3419079076,"v":198276.3078554176,"t":1704639600}
+{"o":99.3419079076,"h":100.1510141585,"l":98.3936617241,"c":98.7007169421,"v":195023.6610350735,"t":1704643200}
+{"o":98.7007169421,"h":99.954868572,"l":98.3473150067,"c":99.6102841443,"v":183482.6921099896,"t":1704646800}
+{"o":99.6102841443,"h":100.3208800466,"l":99.439754952,"c":99.8163408636,"v":123054.9114271633,"t":1704650400}
+{"o":99.8163408636,"h":100.2365248397,"l":99.2128578019,"c":100.0363672566,"v":108539.8498332395,"t":1704654000}
+{"o":100.0363672566,"h":100.579293997,"l":99.149116226,"c":99.1549495102,"v":136479.6559992368,"t":1704657600}
+{"o":99.1549495102,"h":99.6711314026,"l":97.3563809925,"c":98.0565497474,"v":178750.1683766787,"t":1704661200}
+{"o":98.0565497474,"h":98.1005400417,"l":93.018137177,"c":94.2315549687,"v":429048.6323131553,"t":1704664800}
+{"o":94.2315549687,"h":95.4510024343,"l":91.5584283541,"c":94.4016024492,"v":405477.7994130467,"t":1704668400}
+{"o":94.4016024492,"h":94.8916810147,"l":92.9024877429,"c":93.3442316749,"v":326206.9470934157,"t":1704672000}
+{"o":93.3442316749,"h":95.6313721356,"l":93.1847534258,"c":95.247599881,"v":284101.4880703029,"t":1704675600}
+{"o":95.247599881,"h":95.4684227719,"l":92.3035203729,"c":92.8071810638,"v":340631.4262456308,"t":1704679200}
+{"o":92.8071810638,"h":93.2394072322,"l":89.8724787378,"c":92.0205346966,"v":465722.1663397996,"t":1704682800}
+{"o":92.0205346966,"h":94.2618889066,"l":91.6229273406,"c":94.0533463813,"v":218520.5714056729,"t":1704686400}
+{"o":94.0533463813,"h":94.626972542,"l":91.5911003688,"c":94.248097588,"v":204220.4272154213,"t":1704690000}
+{"o":94.248097588,"h":95.5671217794,"l":93.6739900874,"c":94.2078655748,"v":177496.1137390724,"t":1704693600}
+{"o":94.2078655748,"h":95.7150737396,"l":93.7904688812,"c":94.6687084722,"v":152244.8362631041,"t":1704697200}
+{"o":94.6687084722,"h":96.0997036508,"l":94.5612984697,"c":95.1040174248,"v":263129.5912945183,"t":1704700800}
+{"o":95.1040174248,"h":95.6169253501,"l":93.4989334254,"c":94.2814043558,"v":141032.5759995816,"t":1704704400}
+{"o":94.2814043558,"h":96.091566446,"l":93.9596333712,"c":95.7851569755,"v":148475.3972714533,"t":1704708000}
+{"o":95.7851569755,"h":97.3060064737,"l":95.2497565879,"c":97.3060064737,"v":158187.4253755412,"t":1704711600}
+{"o":97.3060064737,"h":99.7273660929,"l":96.2619838881,"c":99.4258966834,"v":346550.0363450734,"t":1704715200}
+{"o":99.4258966834,"h":100.4301611784,"l":98.682265343,"c":99.1525631825,"v":273478.5151828385,"t":1704718800}
+{"o":99.1525631825,"h":103.3419065167,"l":98.7533230579,"c":99.5083620792,"v":284611.7160373572,"t":1704722400}
+{"o":99.5083620792,"h":100.4534406982,"l":98.9466890947,"c":100.0274674688,"v":353547.4634805363,"t":1704726000}
+{"o":100.0274674688,"h":101.1245798447,"l":99.0315626332,"c":100.3660637751,"v":230605.2282705832,"t":1704729600}
+{"o":100.3660637751,"h":102.264473058,"l":99.2815447516,"c":100.631167962,"v":384395.6716308403,"t":1704733200}
+{"o":100.631167962,"h":104.530920761,"l":98.7687156481,"c":103.852066822,"v":448177.2160962047,"t":1704736800}
+{"o":103.852066822,"h":105.5740757972,"l":103.1888548234,"c":104.9149436232,"v":456084.2694594312,"t":1704740400}
+{"o":104.9149436232,"h":105.1316677135,"l":102.2167103241,"c":102.3471395506,"v":339654.5941715811,"t":1704744000}
+{"o":102.3471395506,"h":103.6623059784,"l":101.8698098506,"c":102.2138979987,"v":207813.2641226238,"t":1704747600}
+{"o":102.2138979987,"h":103.5621693383,"l":101.9349159598,"c":103.5271185296,"v":190427.3200711153,"t":1704751200}
+{"o":103.5271185296,"h":104.0902472947,"l":102.7196927529,"c":103.395165579,"v":245766.7967981856,"t":1704754800}
+{"o":103.395165579,"h":104.2007571955,"l":100.2084689167,"c":102.8818671024,"v":337072.4862101643,"t":1704758400}
+{"o":102.8818671024,"h":103.4656184534,"l":101.8799429233,"c":102.4912397694,"v":206985.389765796,"t":1704762000}
+{"o":102.4912397694,"h":104.8627471337,"l":102.0237628782,"c":104.1371288549,"v":198815.2635919527,"t":1704765600}
+{"o":104.1371288549,"h":105.3725049358,"l":103.3764843882,"c":105.3725049358,"v":196971.5381714365,"t":1704769200}
+{"o":105.3725049358,"h":109.5683763439,"l":103.4215475419,"c":109.2132765279,"v":415580.8087714592,"t":1704772800}
+{"o":109.2132765279,"h":109.5499978929,"l":107.1688762955,"c":107.8447008035,"v":306495.7245592454,"t":1704776400}
+{"o":107.8447008035,"h":108.4964732895,"l":106.8671372618,"c":107.3784870806,"v":207085.499043688,"t":1704780000}
+{"o":107.3784870806,"h":107.9530567269,"l":106.4467220102,"c":107.638154299,"v":198080.9077782318,"t":1704783600}
+{"o":107.638154299,"h":108.5057840218,"l":106.3237191392,"c":106.5717238175,"v":242268.8900542862,"t":1704787200}
+{"o":106.5717238175,"h":107.3425899135,"l":105.1875249687,"c":105.8328379054,"v":291410.6885482527,"t":1704790800}
+{"o":105.8328379054,"h":106.9272561658,"l":105.4021693405,"c":106.1255266917,"v":164505.6514555939,"t":1704794400}
+{"o":106.1255266917,"h":107.942682967,"l":106.0372718827,"c":107.5788214793,"v":182267.7088757806,"t":1704798000}
+{"o":107.5788214793,"h":108.6165524303,"l":104.3063893086,"c":104.4352743819,"v":330520.0425142031,"t":1704801600}
+{"o":104.4352743819,"h":106.9766377994,"l":104.1542185972,"c":106.5867125022,"v":371746.4469608698,"t":1704805200}
+{"o":106.5867125022,"h":107.6323381021,"l":104.7236705285,"c":104.9403921829,"v":344022.5452532322,"t":1704808800}
+{"o":104.9403921829,"h":106.1379815874,"l":104.2035478863,"c":105.4278934461,"v":309117.4514211041,"t":1704812400}
+{"o":105.4278934461,"h":107.2647619601,"l":105.0151743587,"c":106.4920445178,"v":243225.0724375398,"t":1704816000}
+{"o":106.4920445178,"h":106.9305474156,"l":105.0498181448,"c":105.5155124063,"v":262099.0372951231,"t":1704819600}
+{"o":105.5155124063,"h":106.0459564875,"l":104.9348274777,"c":105.4686025187,"v":307131.5047184427,"t":1704823200}
+{"o":105.4686025187,"h":105.7260098666,"l":103.8596955493,"c":104.7161100647,"v":215072.7749353289,"t":1704826800}
+{"o":104.7161100647,"h":104.9025351311,"l":101.9770160519,"c":102.2987386272,"v":246260.237314805,"t":1704830400}
+{"o":102.2987386272,"h":107.4194633471,"l":101.1288637747,"c":101.6973972264,"v":773342.2685030972,"t":1704834000}
+{"o":101.6973972264,"h":105.426207321,"l":101.2841628911,"c":104.9995443805,"v":434687.7665642254,"t":1704837600}
+{"o":104.9995443805,"h":105.1189728248,"l":102.944712469,"c":104.8593942793,"v":250353.2808630058,"t":1704841200}
+{"o":104.8593942793,"h":105.7240426468,"l":103.4633166705,"c":103.6043247973,"v":315424.8056458071,"t":1704844800}
+{"o":103.6043247973,"h":104.6386087066,"l":102.9888103159,"c":104.5975083022,"v":215605.9599418592,"t":1704848400}
+{"o":104.5975083022,"h":105.4226938905,"l":104.0431707581,"c":104.3622040421,"v":181919.2333941503,"t":1704852000}
+{"o":104.3622040421,"h":105.4328110431,"l":104.2161081247,"c":105.1954957629,"v":167684.2911417894,"t":1704855600}
+{"o":105.1954957629,"h":105.9116709469,"l":104.1202932608,"c":104.3105066025,"v":206442.5824556748,"t":1704859200}
+{"o":104.3105066025,"h":105.0209443995,"l":104.2361025735,"c":104.8726766767,"v":143298.2559213714,"t":1704862800}
+{"o":104.8726766767,"h":104.9320462487,"l":103.5728499649,"c":104.339381318,"v":121773.5146760606,"t":1704866400}
+{"o":104.339381318,"h":104.484882244,"l":103.5617507254,"c":103.6410400964,"v":105065.5194944705,"t":1704870000}
+{"o":103.6410400964,"h":103.7495694425,"l":101.7718382792,"c":102.2112981433,"v":174336.0941596672,"t":1704873600}
+{"o":102.2112981433,"h":103.0886948316,"l":101.5678265259,"c":102.4917567715,"v":161361.8833917323,"t":1704877200}
+{"o":102.4917567715,"h":103.721429667,"l":102.3322225452,"c":102.9347498819,"v":139059.4345879854,"t":1704880800}
+{"o":102.9347498819,"h":103.3113695542,"l":102.0997531889,"c":102.7433624064,"v":168258.7720519966,"t":1704884400}
+{"o":102.7433624064,"h":103.1129909652,"l":97.6736745377,"c":98.8193426743,"v":375339.3001669014,"t":1704888000}
+{"o":98.8193426743,"h":100.3943053581,"l":97.995584633,"c":99.0020125236,"v":283556.0304931697,"t":1704891600}
+{"o":99.0020125236,"h":99.5594766892,"l":97.5119407017,"c":97.7365662567,"v":262582.3676289432,"t":1704895200}
+{"o":97.7365662567,"h":100.2573298186,"l":97.2746130403,"c":100.0111441547,"v":331838.3603441585,"t":1704898800}
+{"o":100.0111441547,"h":100.3460238223,"l":99.296716895,"c":99.7987071325,"v":230236.7520136945,"t":1704902400}
+{"o":99.7987071325,"h":102.2088568906,"l":99.3046887415,"c":102.1993620106,"v":207097.0074640014,"t":1704906000}
+{"o":102.1993620106,"h":103.69031048,"l":102.0182293668,"c":103.3605709258,"v":281298.8065309688,"t":1704909600}
+{"o":103.3605709258,"h":103.6559341949,"l":100.4699494518,"c":101.6802099075,"v":306479.1237963595,"t":1704913200}
+{"o":101.6802099075,"h":102.2312939461,"l":99.0246181653,"c":101.9625003002,"v":482997.5282125564,"t":1704916800}
+{"o":101.9625003002,"h":107.5452321638,"l":100.9250139857,"c":107.2457890097,"v":621183.8671475408,"t":1704920400}
+{"o":107.2457890097,"h":109.9439254645,"l":105.9248025114,"c":109.0905804431,"v":1055182.605660626,"t":1704924000}
+{"o":109.0905804431,"h":111.2545487323,"l":107.6005624598,"c":107.8300268264,"v":694687.0758107714,"t":1704927600}
+{"o":107.8300268264,"h":107.9364137669,"l":105.2948856113,"c":106.2218975967,"v":493325.2379359941,"t":1704931200}
+{"o":106.2218975967,"h":106.853704655,"l":104.8924363503,"c":104.9735599576,"v":306930.9597452058,"t":1704934800}
+{"o":104.9735599576,"h":106.0347510817,"l":104.8574425687,"c":105.8084997595,"v":226301.6131538069,"t":1704938400}
+{"o":105.8084997595,"h":106.0949105936,"l":104.9254076801,"c":105.7461084459,"v":246467.4369100099,"t":1704942000}
+{"o":105.7461084459,"h":107.2112264571,"l":105.4341272629,"c":106.7771739777,"v":227378.4767697062,"t":1704945600}
+{"o":106.7771739777,"h":106.7946591294,"l":104.7510890794,"c":105.431089094,"v":277082.1318662068,"t":1704949200}
+{"o":105.431089094,"h":105.5502286687,"l":103.6271902448,"c":104.6702799396,"v":191345.0772441435,"t":1704952800}
+{"o":104.6702799396,"h":106.16639869,"l":104.6702799396,"c":105.3816175961,"v":158379.905288703,"t":1704956400}
+{"o":105.3816175961,"h":106.3559133987,"l":105.2281504819,"c":106.2532024115,"v":223160.9877127569,"t":1704960000}
+{"o":106.2532024115,"h":106.7690471819,"l":105.6388565173,"c":106.2194120167,"v":161374.0319445754,"t":1704963600}
+{"o":106.2194120167,"h":110.0604522448,"l":106.1748464069,"c":109.5404119693,"v":238592.883686482,"t":1704967200}
+{"o":109.5404119693,"h":110.4021251061,"l":108.8059605724,"c":110.2524406502,"v":253660.944846673,"t":1704970800}
+{"o":110.2524406502,"h":113.4946289007,"l":109.7837900873,"c":112.862132834,"v":335849.6547475508,"t":1704974400}
+{"o":112.862132834,"h":112.9219231298,"l":109.818256899,"c":111.700480085,"v":564314.2383882781,"t":1704978000}
+{"o":111.700480085,"h":113.253099908,"l":110.072349527,"c":111.5265099448,"v":557364.0901524407,"t":1704981600}
+{"o":111.5265099448,"h":111.7468610522,"l":105.8927255004,"c":106.7080459159,"v":659584.5902885196,"t":1704985200}
+{"o":106.7080459159,"h":107.3215536352,"l":103.3420988855,"c":104.9924359866,"v":579088.3275317077,"t":1704988800}
+{"o":104.9924359866,"h":106.6300446684,"l":104.1355707587,"c":106.4520960243,"v":301662.3788571171,"t":1704992400}
+{"o":106.4520960243,"h":106.7829850844,"l":105.5594322748,"c":106.4165317473,"v":225207.3090633063,"t":1704996000}
+{"o":106.4165317473,"h":107.2459725127,"l":105.5639749012,"c":107.1272790635,"v":260866.9370357933,"t":1704999600}
+{"o":107.1272790635,"h":108.1255790315,"l":105.4195788444,"c":105.7106894719,"v":274965.0963542477,"t":1705003200}
+{"o":105.7106894719,"h":106.4747999698,"l":105.2183440662,"c":105.4187555058,"v":196062.7272920124,"t":1705006800}
+{"o":105.4187555058,"h":105.9967789368,"l":104.6372439562,"c":105.9865314094,"v":186202.1582180762,"t":1705010400}
+{"o":105.9865314094,"h":106.4563443421,"l":105.2743711619,"c":105.5356230463,"v":169069.0474345015,"t":1705014000}
+{"o":105.5356230463,"h":131.4225144914,"l":104.6836062127,"c":130.6586010556,"v":246596.3957005229,"t":1705017600}
+{"o":130.6586010556,"h":130.9047572671,"l":127.8069941199,"c":129.3670372632,"v":240372.9674641587,"t":1705021200}
+{"o":129.3670372632,"h":130.3358676476,"l":128.7616685125,"c":130.01309014,"v":186293.4759935418,"t":1705024800}
+{"o":130.01309014,"h":130.023586325,"l":128.1562172528,"c":128.195440292,"v":174163.4241158349,"t":1705028400}
+{"o":128.195440292,"h":129.2855274261,"l":127.9971556219,"c":128.1736316812,"v":207637.2432914059,"t":1705032000}
+{"o":128.1736316812,"h":130.4968327873,"l":128.0625439028,"c":130.3569694474,"v":163756.3915654511,"t":1705035600}
+{"o":130.3569694474,"h":131.5388133808,"l":129.7955267022,"c":129.7955267022,"v":146238.5405222375,"t":1705039200}
+{"o":129.7955267022,"h":130.0667245639,"l":128.7475203214,"c":129.4794514621,"v":129210.7340192786,"t":1705042800}
+{"o":129.4794514621,"h":129.5678816774,"l":128.0839972968,"c":128.9684389635,"v":157049.6324140699,"t":1705046400}
+{"o":128.9684389635,"h":129.4816564213,"l":127.9462572791,"c":128.7891932242,"v":140791.9011794323,"t":1705050000}
+{"o":128.7891932242,"h":129.3138478692,"l":128.2007472949,"c":128.6781849739,"v":130847.7305824677,"t":1705053600}
+{"o":128.6781849739,"h":129.913338623,"l":128.4887513284,"c":128.7360321854,"v":147650.3533597103,"t":1705057200}
+{"o":128.7360321854,"h":130.0329136756,"l":126.9087056576,"c":127.8502594676,"v":223223.9901412409,"t":1705060800}
+{"o":127.8502594676,"h":129.2486580509,"l":127.5743496825,"c":128.5178178002,"v":207129.3491575439,"t":1705064400}
+{"o":128.5178178002,"h":129.6064319039,"l":127.8885339279,"c":128.9320376692,"v":246177.5182028663,"t":1705068000}
+{"o":128.9320376692,"h":129.0222910451,"l":124.5952207404,"c":124.9144656783,"v":412282.52613902,"t":1705071600}
+{"o":124.9144656783,"h":126.6291753229,"l":122.2352676336,"c":124.1938024314,"v":406194.1095482374,"t":1705075200}
+{"o":124.1938024314,"h":125.3370179537,"l":121.0125676785,"c":124.7685473644,"v":434729.1092167257,"t":1705078800}
+{"o":124.7685473644,"h":126.1676054667,"l":123.3657293541,"c":124.5409142746,"v":297893.2472809727,"t":1705082400}
+{"o":124.5409142746,"h":125.2709908695,"l":123.7754714272,"c":124.5082737776,"v":205743.7148170071,"t":1705086000}
+{"o":124.5082737776,"h":125.4726439342,"l":124.2773423865,"c":124.6937378535,"v":273841.0037806372,"t":1705089600}
+{"o":124.6937378535,"h":125.0804967222,"l":119.775732873,"c":121.5332198582,"v":356265.5421886388,"t":1705093200}
+{"o":121.5332198582,"h":121.6519450555,"l":114.3611943822,"c":117.8892267124,"v":710191.8707423494,"t":1705096800}
+{"o":117.8892267124,"h":120.259560267,"l":117.668296492,"c":120.1937468061,"v":365418.907750226,"t":1705100400}
+{"o":120.1937468061,"h":121.1964170659,"l":118.6786354251,"c":118.8976553346,"v":251021.2314857946,"t":1705104000}
+{"o":118.8976553346,"h":119.9336589571,"l":116.4642676263,"c":119.1511354106,"v":353578.6288385252,"t":1705107600}
+{"o":119.1511354106,"h":120.4067213096,"l":118.630387167,"c":119.2158009616,"v":268683.6044774349,"t":1705111200}
+{"o":119.2158009616,"h":119.5447042519,"l":118.2143255131,"c":118.9846317795,"v":223933.5138435836,"t":1705114800}
+{"o":118.9846317795,"h":120.1680407831,"l":118.650263342,"c":119.9138188898,"v":165604.177828534,"t":1705118400}
+{"o":119.9138188898,"h":121.2553529541,"l":119.5544550627,"c":121.1378591734,"v":133077.0203036484,"t":1705122000}
+{"o":121.1378591734,"h":121.9387811995,"l":120.8695467688,"c":121.5731325428,"v":124240.1684107321,"t":1705125600}
+{"o":121.5731325428,"h":122.1611505973,"l":121.1335076209,"c":121.2793225595,"v":135083.5040569037,"t":1705129200}
+{"o":121.2793225595,"h":122.1306968823,"l":121.2309823521,"c":121.7504666762,"v":126307.1842080527,"t":1705132800}
+{"o":121.7504666762,"h":121.9095425821,"l":120.6008886568,"c":121.1126851164,"v":128812.2937367184,"t":1705136400}
+{"o":121.1126851164,"h":121.2254922637,"l":119.8002864307,"c":119.9621980583,"v":153034.1742444193,"t":1705140000}
+{"o":119.9621980583,"h":120.8364751765,"l":119.7098085891,"c":120.7055312105,"v":128178.4037483702,"t":1705143600}
+{"o":120.7055312105,"h":121.1699646442,"l":120.0139524933,"c":120.8705111052,"v":125757.4129453734,"t":1705147200}
+{"o":120.8705111052,"h":121.3663249187,"l":120.3028246193,"c":120.6833014473,"v":179938.3559737469,"t":1705150800}
+{"o":120.6833014473,"h":120.7923169717,"l":119.2858297334,"c":120.1293680924,"v":197937.6405397887,"t":1705154400}
+{"o":120.1293680924,"h":122.1180810856,"l":120.0756176319,"c":121.6235342312,"v":256189.2758529134,"t":1705158000}
+{"o":121.6235342312,"h":121.7726652567,"l":120.443051697,"c":120.6597933188,"v":258528.2385934159,"t":1705161600}
+{"o":120.6597933188,"h":121.8195223439,"l":119.931219066,"c":121.52519682,"v":290587.4495057967,"t":1705165200}
+{"o":121.52519682,"h":122.2161480137,"l":120.7874731753,"c":122.0270055169,"v":258829.3287955426,"t":1705168800}
+{"o":122.0270055169,"h":125.1194635243,"l":121.9990958292,"c":124.1553463667,"v":329845.3008639088,"t":1705172400}
+{"o":124.1553463667,"h":126.7518121983,"l":123.9373047651,"c":126.5806968218,"v":338997.1559040924,"t":1705176000}
+{"o":126.5806968218,"h":126.9634488827,"l":125.2780084152,"c":126.3067387976,"v":280205.2732410754,"t":1705179600}
+{"o":126.3067387976,"h":126.5918975513,"l":124.5408608141,"c":125.9469832978,"v":255081.0832074388,"t":1705183200}
+{"o":125.9469832978,"h":126.2857168537,"l":124.8698838037,"c":125.4793544526,"v":262439.3716054021,"t":1705186800}
+{"o":125.4793544526,"h":125.8142288429,"l":123.3158246348,"c":123.6549372603,"v":265904.715175876,"t":1705190400}
+{"o":123.6549372603,"h":125.7886283812,"l":123.6176061954,"c":125.6284007168,"v":229869.0090577342,"t":1705194000}
+{"o":125.6284007168,"h":126.3136983939,"l":123.9265903599,"c":125.2507483952,"v":203022.9013286576,"t":1705197600}
+{"o":125.2507483952,"h":126.8396115583,"l":124.5225754238,"c":126.7719647745,"v":188660.0016854664,"t":1705201200}
+{"o":126.7719647745,"h":126.8943301571,"l":125.6873664087,"c":125.9964177719,"v":256014.0201115119,"t":1705204800}
+{"o":125.9964177719,"h":128.6970041934,"l":125.8899598865,"c":127.6769007606,"v":229149.7132205906,"t":1705208400}
+{"o":127.6769007606,"h":129.3357487771,"l":127.4679405619,"c":128.2139205141,"v":215478.5184085516,"t":1705212000}
+{"o":128.2139205141,"h":128.6988986749,"l":127.5254857419,"c":128.6484450959,"v":192985.722209316,"t":1705215600}
+{"o":128.6484450959,"h":129.0691824323,"l":127.4691424392,"c":127.8394578692,"v":164813.2006799378,"t":1705219200}
+{"o":127.8394578692,"h":128.5522393009,"l":127.0481364616,"c":128.2153775876,"v":130744.2347413943,"t":1705222800}
+{"o":128.2153775876,"h":128.2865144453,"l":127.1268177336,"c":127.3799529698,"v":164763.5668740669,"t":1705226400}
+{"o":127.3799529698,"h":127.418577205,"l":126.4884745538,"c":126.7291426983,"v":190866.4581017841,"t":1705230000}
+{"o":126.7291426983,"h":127.3822262715,"l":126.139621027,"c":126.2010825716,"v":165041.9124184922,"t":1705233600}
+{"o":126.2010825716,"h":128.0896340492,"l":125.9248368351,"c":127.9711708639,"v":196170.4596705541,"t":1705237200}
+{"o":127.9711708639,"h":129.5139580168,"l":127.438063134,"c":128.4056881496,"v":286782.6593840407,"t":1705240800}
+{"o":128.4056881496,"h":132.3858993532,"l":128.2575527143,"c":130.4069213354,"v":295477.3369499489,"t":1705244400}
+{"o":130.4069213354,"h":134.2820875981,"l":130.0189024584,"c":132.9949177499,"v":477280.2796889291,"t":1705248000}
+{"o":132.9949177499,"h":133.0803496124,"l":131.4275819376,"c":131.7408707678,"v":312405.1377466467,"t":1705251600}
+{"o":131.7408707678,"h":132.4027322102,"l":128.5815077055,"c":129.8016115048,"v":290092.3100465992,"t":1705255200}
+{"o":129.8016115048,"h":130.2143636675,"l":125.7440558948,"c":125.9313509729,"v":321474.2435439668,"t":1705258800}
+{"o":125.9313509729,"h":127.3761903119,"l":124.9065426487,"c":126.2497479292,"v":338004.9646534981,"t":1705262400}
+{"o":126.2497479292,"h":127.6714197733,"l":124.9503853342,"c":127.409705482,"v":351867.0731927559,"t":1705266000}
+{"o":127.409705482,"h":127.9669587577,"l":125.9989104651,"c":126.6301634125,"v":286643.5421554682,"t":1705269600}
+{"o":126.6301634125,"h":126.8226276014,"l":122.8144154859,"c":122.8855621978,"v":449183.8763569979,"t":1705273200}
+{"o":122.8855621978,"h":125.8073861729,"l":122.7987531053,"c":125.3232915809,"v":256259.2728144702,"t":1705276800}
+{"o":125.3232915809,"h":126.0165835243,"l":124.8170632993,"c":125.3253512636,"v":230263.6055589474,"t":1705280400}
+{"o":125.3253512636,"h":126.647901596,"l":125.093405185,"c":126.647901596,"v":216818.2350029251,"t":1705284000}
+{"o":126.647901596,"h":126.9102011054,"l":125.2786332797,"c":125.5949112259,"v":221584.7699016375,"t":1705287600}
+{"o":125.5949112259,"h":126.1295251458,"l":124.8856943066,"c":125.9517827917,"v":199785.1470282491,"t":1705291200}
+{"o":125.9517827917,"h":126.743643993,"l":125.1032150955,"c":125.8248491768,"v":255865.365033021,"t":1705294800}
+{"o":125.8248491768,"h":126.177045096,"l":124.9159142274,"c":125.318681949,"v":211517.6642020034,"t":1705298400}
+{"o":125.318681949,"h":125.714038091,"l":124.3588457577,"c":125.0683019648,"v":239164.9023988044,"t":1705302000}
+{"o":125.0683019648,"h":125.1876718682,"l":123.6003815648,"c":124.1105032032,"v":273791.6502180102,"t":1705305600}
+{"o":124.1105032032,"h":125.4541746588,"l":123.6005197273,"c":125.2473133759,"v":190578.3098547064,"t":1705309200}
+{"o":125.2473133759,"h":125.5949861116,"l":124.517690573,"c":125.0610560064,"v":189354.3297594401,"t":1705312800}
+{"o":125.0610560064,"h":125.1256718412,"l":123.4413477173,"c":124.3675585979,"v":167997.3985142658,"t":1705316400}
+{"o":124.3675585979,"h":124.5342393347,"l":123.2084324043,"c":123.6918474007,"v":194198.743707687,"t":1705320000}
+{"o":123.6918474007,"h":124.734122589,"l":123.2259838057,"c":124.403476293,"v":214006.5373773361,"t":1705323600}
+{"o":124.403476293,"h":124.4401735196,"l":121.2201519972,"c":121.9660448842,"v":333861.7826060586,"t":1705327200}
+{"o":121.9660448842,"h":122.9233260491,"l":121.2505742652,"c":121.7541218697,"v":286846.7299200902,"t":1705330800}
+{"o":121.7541218697,"h":123.4082527979,"l":121.5095764796,"c":122.8911615175,"v":257849.2942300654,"t":1705334400}
+{"o":122.8911615175,"h":124.2680738505,"l":122.8911615175,"c":123.9449794868,"v":199263.4428431595,"t":1705338000}
+{"o":123.9449794868,"h":126.5824806084,"l":123.9310857131,"c":125.1774555217,"v":235532.7617437764,"t":1705341600}
+{"o":125.1774555217,"h":126.3080647358,"l":124.9870343939,"c":125.6401764782,"v":256870.9544879425,"t":1705345200}
+{"o":125.6401764782,"h":126.3435556047,"l":123.5913065305,"c":124.7309156288,"v":352037.9881338337,"t":1705348800}
+{"o":124.7309156288,"h":124.8138331426,"l":123.702585177,"c":123.7836988805,"v":263831.9039293667,"t":1705352400}
+{"o":123.7836988805,"h":124.13958553,"l":122.149434536,"c":123.3523569892,"v":337516.4271152789,"t":1705356000}
+{"o":123.3523569892,"h":123.9563890658,"l":122.9951302534,"c":123.612091828,"v":234969.9698978088,"t":1705359600}
+{"o":123.612091828,"h":124.52208147,"l":123.612091828,"c":124.3764284034,"v":228712.8863954792,"t":1705363200}
+{"o":124.3764284034,"h":125.5731379824,"l":124.2620313382,"c":125.0642026459,"v":242041.8806752651,"t":1705366800}
+{"o":125.0642026459,"h":125.9734445737,"l":124.6655571303,"c":125.0732028533,"v":192404.2622044625,"t":1705370400}
+{"o":125.0732028533,"h":125.9695491186,"l":124.9760748023,"c":125.8522841053,"v":188529.4501345124,"t":1705374000}
+{"o":125.8522841053,"h":126.1205163542,"l":125.3332637368,"c":125.3332637368,"v":183430.0159459473,"t":1705377600}
+{"o":125.3332637368,"h":126.2680638319,"l":124.9325673052,"c":125.0537628364,"v":167679.8268396711,"t":1705381200}
+{"o":125.0537628364,"h":125.5051861581,"l":124.8462301559,"c":125.4664282894,"v":145467.9832604895,"t":1705384800}
+{"o":125.4664282894,"h":128.5557461857,"l":125.3671872403,"c":127.9564327551,"v":225901.9867951054,"t":1705388400}
+{"o":127.9564327551,"h":128.6605455273,"l":126.9056924817,"c":127.9966947161,"v":221358.4857560411,"t":1705392000}
+{"o":127.9966947161,"h":128.5184584787,"l":127.2923272035,"c":127.5694076267,"v":153098.5044930453,"t":1705395600}
+{"o":127.5694076267,"h":127.7244033829,"l":126.3676825239,"c":126.8368672047,"v":141127.98494298,"t":1705399200}
+{"o":126.8368672047,"h":127.5118809312,"l":126.1658798654,"c":126.7239056749,"v":153379.7495418347,"t":1705402800}
+{"o":126.7239056749,"h":127.4738630161,"l":126.5585310113,"c":127.2161193484,"v":152232.0822774781,"t":1705406400}
+{"o":127.2161193484,"h":127.3038818474,"l":125.2943320065,"c":125.6889179589,"v":211043.5618423093,"t":1705410000}
+{"o":125.6889179589,"h":126.5266983867,"l":123.3614831936,"c":125.8993698378,"v":336073.5928409265,"t":1705413600}
+{"o":125.8993698378,"h":128.00559544,"l":125.1994009234,"c":127.4955797871,"v":333450.4883991705,"t":1705417200}
+{"o":127.4955797871,"h":128.7902769706,"l":126.1293080665,"c":127.8247745555,"v":265283.0401869827,"t":1705420800}
+{"o":127.8247745555,"h":127.9561526522,"l":126.9865337095,"c":127.7460431831,"v":229903.1117401934,"t":1705424400}
+{"o":127.7460431831,"h":127.9141991668,"l":126.5828111096,"c":127.3270239895,"v":220243.2005749346,"t":1705428000}
+{"o":127.3270239895,"h":127.8185213655,"l":126.9058867948,"c":127.520107939,"v":226397.8171103355,"t":1705431600}
+{"o":127.520107939,"h":128.1611038949,"l":127.335334644,"c":127.9091445462,"v":225165.9470469485,"t":1705435200}
+{"o":127.9091445462,"h":129.8597345625,"l":127.9091445462,"c":129.5769641369,"v":306174.1235088934,"t":1705438800}
+{"o":129.5769641369,"h":129.9711622488,"l":128.9761184611,"c":129.3126044596,"v":258197.315825197,"t":1705442400}
+{"o":129.3126044596,"h":129.5273237741,"l":128.3214014434,"c":128.4928956832,"v":234501.3292527857,"t":1705446000}
+{"o":128.4928956832,"h":130.3391539087,"l":128.0342205074,"c":129.8309325046,"v":244236.8656766626,"t":1705449600}
+{"o":129.8309325046,"h":132.5187792081,"l":129.4145667157,"c":130.9193601405,"v":306914.3270162151,"t":1705453200}
+{"o":130.9193601405,"h":132.8103624259,"l":130.1783516318,"c":132.515615726,"v":266582.3181970254,"t":1705456800}
+{"o":132.515615726,"h":132.5349608264,"l":131.1212838274,"c":131.7612103717,"v":220622.5471843011,"t":1705460400}
+{"o":131.7612103717,"h":132.1013068531,"l":130.5081033601,"c":130.9123659906,"v":184829.4325344001,"t":1705464000}
+{"o":130.9123659906,"h":131.2918226943,"l":129.0368862617,"c":129.1276256944,"v":197245.7390737874,"t":1705467600}
+{"o":129.1276256944,"h":130.1991621226,"l":128.8707116624,"c":129.7275803931,"v":152744.1386318362,"t":1705471200}
+{"o":129.7275803931,"h":130.1251461378,"l":127.9534760463,"c":128.2311253048,"v":158986.4874000206,"t":1705474800}
+{"o":128.2311253048,"h":128.9261071378,"l":127.3578170541,"c":128.7966423991,"v":187399.4198323188,"t":1705478400}
+{"o":128.7966423991,"h":130.9394926329,"l":128.7918135918,"c":130.5335256559,"v":191914.7295186746,"t":1705482000}
+{"o":130.5335256559,"h":134.3628789222,"l":130.2585183987,"c":133.9945083723,"v":301218.8964363746,"t":1705485600}
+{"o":133.9945083723,"h":135.3376200285,"l":132.9140508845,"c":134.2210029955,"v":299188.923200116,"t":1705489200}
+{"o":134.2210029955,"h":134.7178588141,"l":132.495097049,"c":134.6984092046,"v":282960.3862063835,"t":1705492800}
+{"o":134.6984092046,"h":135.1329685567,"l":132.7351866863,"c":133.1407720117,"v":257246.291441845,"t":1705496400}
+{"o":133.1407720117,"h":134.7092184505,"l":131.327902135,"c":133.2322969411,"v":430638.2930517267,"t":1705500000}
+{"o":133.2322969411,"h":134.4543403482,"l":130.1594054012,"c":130.7864684054,"v":458459.0212698111,"t":1705503600}
+{"o":130.7864684054,"h":131.0014163472,"l":128.9784062363,"c":129.9662829184,"v":458858.6446029397,"t":1705507200}
+{"o":129.9662829184,"h":130.6808891563,"l":128.2155376936,"c":130.3923307196,"v":337913.1615604929,"t":1705510800}
+{"o":130.3923307196,"h":132.1317704303,"l":129.2145151454,"c":132.0376901034,"v":330118.4626049746,"t":1705514400}
+{"o":132.0376901034,"h":132.8900053259,"l":131.1060708978,"c":132.5116981577,"v":451711.1148034146,"t":1705518000}
+{"o":132.5116981577,"h":133.9565153005,"l":131.9933055699,"c":133.2784968423,"v":373567.7484738327,"t":1705521600}
+{"o":133.2784968423,"h":134.4230683499,"l":132.6519600511,"c":134.1298328857,"v":324575.6377273223,"t":1705525200}
+{"o":134.1298328857,"h":134.3011263629,"l":131.7627163111,"c":133.0331344923,"v":370075.3958481178,"t":1705528800}
+{"o":133.0331344923,"h":134.6534145742,"l":131.9366942022,"c":134.2404319635,"v":438535.2602155787,"t":1705532400}
+{"o":134.2404319635,"h":135.7980398519,"l":131.922368202,"c":132.8340494101,"v":432599.8309725829,"t":1705536000}
+{"o":132.8340494101,"h":133.1913600198,"l":131.0048273146,"c":131.8674458816,"v":304596.310243657,"t":1705539600}
+{"o":131.8674458816,"h":133.0541765616,"l":131.4630361003,"c":132.7690864384,"v":275523.6958552842,"t":1705543200}
+{"o":132.7690864384,"h":132.9054806487,"l":131.0768828915,"c":131.4295521395,"v":270865.6434970211,"t":1705546800}
+{"o":131.4295521395,"h":132.0761632365,"l":130.6655000184,"c":131.4942052228,"v":198580.7463388382,"t":1705550400}
+{"o":131.4942052228,"h":132.6177955784,"l":131.3425867054,"c":132.5036725998,"v":191812.6604706699,"t":1705554000}
+{"o":132.5036725998,"h":133.4823842098,"l":132.2293017975,"c":133.318645615,"v":238551.223126385,"t":1705557600}
+{"o":133.318645615,"h":133.7435396434,"l":131.5367176,"c":132.596374218,"v":386072.4588450277,"t":1705561200}
+{"o":132.596374218,"h":133.2106365098,"l":132.1471769397,"c":132.4469886791,"v":277034.3154001324,"t":1705564800}
+{"o":132.4469886791,"h":132.8470660637,"l":131.3798498936,"c":131.4449597743,"v":235027.1510396404,"t":1705568400}
+{"o":131.4449597743,"h":132.1171125548,"l":129.4594153366,"c":129.6143478982,"v":240710.9016036114,"t":1705572000}
+{"o":129.6143478982,"h":130.4718325649,"l":129.5343524973,"c":130.3903501573,"v":230140.4345944284,"t":1705575600}
+{"o":130.3903501573,"h":130.3993889718,"l":128.9679438499,"c":129.8467951626,"v":234143.3693717884,"t":1705579200}
+{"o":129.8467951626,"h":130.6062888617,"l":127.6923689841,"c":129.9917683595,"v":285575.0874206129,"t":1705582800}
+{"o":129.9917683595,"h":130.8220904488,"l":129.6674650006,"c":130.5879514226,"v":264160.8733147121,"t":1705586400}
+{"o":130.5879514226,"h":130.7226600545,"l":129.2405893797,"c":129.3681948013,"v":288456.3601235502,"t":1705590000}
+{"o":129.3681948013,"h":129.4761627577,"l":124.8550949363,"c":125.9900024549,"v":542242.7488601439,"t":1705593600}
+{"o":125.9900024549,"h":126.4125016606,"l":124.1828954015,"c":125.6758361998,"v":551025.81998264,"t":1705597200}
+{"o":125.6758361998,"h":125.9029399787,"l":123.3199374566,"c":124.8205084395,"v":408157.3051158649,"t":1705600800}
+{"o":124.8205084395,"h":125.2558229079,"l":120.5097654502,"c":121.5438373285,"v":478713.000585918,"t":1705604400}
+{"o":121.5438373285,"h":124.7980503869,"l":121.543780197,"c":123.6157978853,"v":460871.425604921,"t":1705608000}
+{"o":123.6157978853,"h":124.4681307445,"l":122.986672501,"c":123.9864699922,"v":334422.1016162322,"t":1705611600}
+{"o":123.9864699922,"h":125.0678447816,"l":123.6748772247,"c":124.7357604506,"v":285716.1852153206,"t":1705615200}
+{"o":124.7357604506,"h":125.0211897167,"l":123.7154792596,"c":124.4237496023,"v":310586.3493123675,"t":1705618800}
+{"o":124.4237496023,"h":124.9204631343,"l":123.4283135495,"c":124.0733773268,"v":266859.2263837238,"t":1705622400}
+{"o":124.0733773268,"h":124.1489424908,"l":122.4683906706,"c":123.2088264749,"v":245051.7276157309,"t":1705626000}
+{"o":123.2088264749,"h":123.5275015857,"l":121.7852154465,"c":121.9352739888,"v":257430.086156893,"t":1705629600}
+{"o":121.9352739888,"h":122.8694155199,"l":120.6233341118,"c":122.6025029034,"v":298587.4472413568,"t":1705633200}
+{"o":122.6025029034,"h":123.8384304687,"l":122.3545089162,"c":123.635232872,"v":180312.6247846338,"t":1705636800}
+{"o":123.635232872,"h":124.3861992137,"l":123.1105137186,"c":123.8448996422,"v":148620.8064725222,"t":1705640400}
+{"o":123.8448996422,"h":125.452695087,"l":123.775742277,"c":125.3258632497,"v":166701.5452946739,"t":1705644000}
+{"o":125.3258632497,"h":125.6949842093,"l":124.2226250883,"c":124.5113832495,"v":148042.4376853477,"t":1705647600}
+{"o":124.5113832495,"h":124.8653030832,"l":123.6584547786,"c":124.6238382201,"v":130919.8851382885,"t":1705651200}
+{"o":124.6238382201,"h":125.2824779425,"l":123.9920882192,"c":124.6750129175,"v":132704.0148646558,"t":1705654800}
+{"o":124.6750129175,"h":125.7559533118,"l":124.403676258,"c":125.2568276571,"v":144981.9042749557,"t":1705658400}
+{"o":125.2568276571,"h":125.4919147869,"l":124.4048050548,"c":124.8865603326,"v":156022.3251759838,"t":1705662000}
+{"o":124.8865603326,"h":124.8909096332,"l":123.812751019,"c":124.1792249848,"v":153325.1079982018,"t":1705665600}
+{"o":124.1792249848,"h":124.8850986844,"l":123.6147541866,"c":124.1211841212,"v":197941.2621978087,"t":1705669200}
+{"o":124.1211841212,"h":124.2560149916,"l":121.5471779886,"c":122.1653487487,"v":372561.5851384535,"t":1705672800}
+{"o":122.1653487487,"h":122.3430644086,"l":119.6800589257,"c":120.2485762189,"v":539371.2803112462,"t":1705676400}
+{"o":120.2485762189,"h":120.250304243,"l":114.7383940666,"c":116.3681457225,"v":800672.4781538161,"t":1705680000}
+{"o":116.3681457225,"h":120.4331962289,"l":116.051091343,"c":120.4179586253,"v":517981.533450108,"t":1705683600}
+{"o":120.4179586253,"h":123.4927532086,"l":119.5462444856,"c":122.7138592045,"v":493600.2628598366,"t":1705687200}
+{"o":122.7138592045,"h":124.6908909146,"l":122.031814997,"c":124.0341624788,"v":359888.9264623327,"t":1705690800}
+{"o":124.0341624788,"h":125.0341750135,"l":122.2923677365,"c":122.6133456553,"v":342157.9172644524,"t":1705694400}
+{"o":122.6133456553,"h":123.6580049245,"l":122.2859147567,"c":123.3890581435,"v":292375.768211419,"t":1705698000}
+{"o":123.3890581435,"h":123.6700501694,"l":122.4435874673,"c":123.1702281647,"v":269369.4609692342,"t":1705701600}
+{"o":123.1702281647,"h":123.7608631873,"l":122.6763417595,"c":123.4042192409,"v":276398.7246517441,"t":1705705200}
+{"o":123.4042192409,"h":123.4042192409,"l":121.3050806567,"c":121.5152404934,"v":282714.3695832418,"t":1705708800}
+{"o":121.5152404934,"h":124.2091348302,"l":121.3389595831,"c":123.6951693685,"v":262811.1461079983,"t":1705712400}
+{"o":123.6951693685,"h":123.8092054636,"l":122.7784241339,"c":123.3035082498,"v":246906.3616782295,"t":1705716000}
+{"o":123.3035082498,"h":123.5791687466,"l":122.7614137404,"c":123.3916103819,"v":261073.0393101471,"t":1705719600}
+{"o":123.3916103819,"h":123.5745318969,"l":122.6505774407,"c":122.755622748,"v":225153.8277577501,"t":1705723200}
+{"o":122.755622748,"h":122.8936101098,"l":121.9490191486,"c":122.2094478693,"v":213273.447925055,"t":1705726800}
+{"o":122.2094478693,"h":122.7055314987,"l":121.6259311236,"c":121.9792078482,"v":209178.0554116735,"t":1705730400}
+{"o":121.9792078482,"h":122.1912469697,"l":121.101968377,"c":121.1844902253,"v":182819.7484243874,"t":1705734000}
+{"o":121.1844902253,"h":121.6858327914,"l":120.6140479311,"c":121.0749685098,"v":218782.9644658353,"t":1705737600}
+{"o":121.0749685098,"h":121.5285398853,"l":120.1588749088,"c":120.3807707117,"v":208627.3589845124,"t":1705741200}
+{"o":120.3807707117,"h":121.7431696822,"l":120.374244577,"c":121.2318725008,"v":206499.9373299698,"t":1705744800}
+{"o":121.2318725008,"h":121.6752111373,"l":120.6853105965,"c":121.3264038722,"v":215054.5725105488,"t":1705748400}
+{"o":121.3264038722,"h":121.6279943836,"l":120.7604555653,"c":121.1752357951,"v":192875.4886699879,"t":1705752000}
+{"o":121.1752357951,"h":121.6311297741,"l":121.035372587,"c":121.438249464,"v":216377.4234908221,"t":1705755600}
+{"o":121.438249464,"h":121.5473096943,"l":120.0650417092,"c":120.1915847179,"v":267018.9958526386,"t":1705759200}
+{"o":120.1915847179,"h":120.816794005,"l":119.0896571861,"c":119.9169727585,"v":295709.7376811836,"t":1705762800}
+{"o":119.9169727585,"h":120.64026574,"l":119.7656335146,"c":120.1402695558,"v":258385.910775969,"t":1705766400}
+{"o":120.1402695558,"h":122.0063755158,"l":120.0187432286,"c":121.5368230984,"v":289560.499200432,"t":1705770000}
+{"o":121.5368230984,"h":122.0900224206,"l":121.2320328992,"c":121.6064528845,"v":296343.7573700289,"t":1705773600}
+{"o":121.6064528845,"h":122.0520714099,"l":121.1127345228,"c":121.4904523481,"v":235924.3181873297,"t":1705777200}
+{"o":121.4904523481,"h":122.8231989994,"l":121.071080192,"c":122.4286999255,"v":235772.2654000748,"t":1705780800}
+{"o":122.4286999255,"h":123.2941374197,"l":122.2041863566,"c":122.2491483586,"v":240673.9030869959,"t":1705784400}
+{"o":122.2491483586,"h":123.1316420314,"l":122.2491483586,"c":122.9547255671,"v":240158.124716759,"t":1705788000}
+{"o":122.9547255671,"h":122.9547255671,"l":121.9409651991,"c":122.5584017522,"v":233395.1800626671,"t":1705791600}
+{"o":122.5584017522,"h":122.7249475965,"l":121.2581259632,"c":121.5304401657,"v":307533.8149792759,"t":1705795200}
+{"o":121.5304401657,"h":122.1090696013,"l":121.3698056956,"c":121.6019496278,"v":238625.2997780345,"t":1705798800}
+{"o":121.6019496278,"h":122.5393988116,"l":121.6019496278,"c":122.3864866161,"v":208407.3201634477,"t":1705802400}
+{"o":122.3864866161,"h":123.0942242718,"l":122.1765938932,"c":122.5335419771,"v":211433.5781866615,"t":1705806000}
+{"o":122.5335419771,"h":122.7918057874,"l":121.8731900533,"c":122.0266815841,"v":189790.5068294067,"t":1705809600}
+{"o":122.0266815841,"h":122.1760225298,"l":121.5536262391,"c":121.6868215813,"v":185440.390921279,"t":1705813200}
+{"o":121.6868215813,"h":121.7470525323,"l":121.1662246552,"c":121.2979100389,"v":184859.5549046485,"t":1705816800}
+{"o":121.2979100389,"h":122.0750036603,"l":121.1664191085,"c":121.9130048266,"v":177106.8190823173,"t":1705820400}
+{"o":121.9130048266,"h":122.5676988272,"l":121.6164277481,"c":122.0641654566,"v":225156.0200987856,"t":1705824000}
+{"o":122.0641654566,"h":123.1551440035,"l":122.0641654566,"c":123.1551440035,"v":188111.8650196293,"t":1705827600}
+{"o":123.1551440035,"h":123.9498898191,"l":122.6833266061,"c":123.4892870226,"v":200854.9519941355,"t":1705831200}
+{"o":123.4892870226,"h":123.7082033805,"l":122.5343664789,"c":122.9775346899,"v":168818.2501440408,"t":1705834800}
+{"o":122.9775346899,"h":123.5647297156,"l":122.8570990296,"c":122.9201590229,"v":175750.985017256,"t":1705838400}
+{"o":122.9201590229,"h":123.4274226308,"l":122.647423925,"c":123.3810121552,"v":262637.9927901282,"t":1705842000}
+{"o":123.3810121552,"h":123.6610859693,"l":122.9265579605,"c":123.273375685,"v":198234.8655934791,"t":1705845600}
+{"o":123.273375685,"h":123.4848788835,"l":121.483298093,"c":122.1135589576,"v":331839.9507594432,"t":1705849200}
+{"o":122.1135589576,"h":122.2207055566,"l":121.0742068771,"c":121.9212891176,"v":257451.4784899899,"t":1705852800}
+{"o":121.9212891176,"h":122.2785176713,"l":121.6106185535,"c":121.995500335,"v":202281.4045710399,"t":1705856400}
+{"o":121.995500335,"h":122.6219447052,"l":121.765757168,"c":122.3939704634,"v":209333.0892822966,"t":1705860000}
+{"o":122.3939704634,"h":122.482855503,"l":121.745506605,"c":122.0711161682,"v":224018.0946285589,"t":1705863600}
+{"o":122.0711161682,"h":122.1174432051,"l":121.0773895535,"c":121.25681323,"v":254750.6463934039,"t":1705867200}
+{"o":121.25681323,"h":122.3955424574,"l":121.1649396549,"c":122.2206911521,"v":311857.7013357276,"t":1705870800}
+{"o":122.2206911521,"h":122.37839397,"l":120.5492758819,"c":120.841495447,"v":252289.6717108463,"t":1705874400}
+{"o":120.841495447,"h":121.103478241,"l":119.8466139772,"c":120.2619362318,"v":241595.2767148274,"t":1705878000}
+{"o":120.2619362318,"h":121.308409043,"l":119.6155171554,"c":120.6666875239,"v":241996.2375600052,"t":1705881600}
+{"o":120.6666875239,"h":121.2644331628,"l":118.758590682,"c":119.02555259,"v":308799.8277191842,"t":1705885200}
+{"o":119.02555259,"h":119.5636954748,"l":117.5900548219,"c":117.9097627956,"v":277726.114605101,"t":1705888800}
+{"o":117.9097627956,"h":118.3075685763,"l":116.5288547626,"c":117.8427850644,"v":297783.4980060665,"t":1705892400}
+{"o":117.8427850644,"h":118.040456996,"l":116.1582905871,"c":116.9034379451,"v":228557.2315201907,"t":1705896000}
+{"o":116.9034379451,"h":118.9043069923,"l":116.3956586248,"c":118.6719471027,"v":207967.3050892014,"t":1705899600}
+{"o":118.6719471027,"h":118.9383733324,"l":118.0703079075,"c":118.4797999598,"v":152702.9590792782,"t":1705903200}
+{"o":118.4797999598,"h":118.5641174297,"l":117.3193277162,"c":117.646339778,"v":164644.7423824537,"t":1705906800}
+{"o":117.646339778,"h":117.6895037027,"l":115.4381413625,"c":116.160984744,"v":255014.1382768644,"t":1705910400}
+{"o":116.160984744,"h":117.1698403368,"l":114.9161367607,"c":115.3445395329,"v":254119.1848497469,"t":1705914000}
+{"o":115.3445395329,"h":116.2862662719,"l":113.9146720248,"c":115.6578023532,"v":350972.4405614432,"t":1705917600}
+{"o":115.6578023532,"h":117.2025119957,"l":115.4698108217,"c":116.546902352,"v":223357.5886435605,"t":1705921200}
+{"o":116.546902352,"h":117.1072194394,"l":115.4910929133,"c":117.033793944,"v":217907.0302994636,"t":1705924800}
+{"o":117.033793944,"h":119.4169366901,"l":116.7025342403,"c":116.9972445457,"v":279038.7905332151,"t":1705928400}
+{"o":116.9972445457,"h":117.140803745,"l":114.1509637119,"c":115.3490113893,"v":337080.7408718414,"t":1705932000}
+{"o":115.3490113893,"h":115.6199258078,"l":112.7958856767,"c":115.0928141046,"v":461359.032850143,"t":1705935600}
+{"o":115.0928141046,"h":115.8783498637,"l":112.8575271502,"c":113.481736951,"v":368363.686660344,"t":1705939200}
+{"o":113.481736951,"h":115.2764999258,"l":113.1523828009,"c":114.5154945836,"v":341028.9048776141,"t":1705942800}
+{"o":114.5154945836,"h":115.1274616713,"l":111.7726448336,"c":113.497357594,"v":414220.9612478925,"t":1705946400}
+{"o":113.497357594,"h":114.6125441184,"l":108.3975316961,"c":110.4692481567,"v":807953.4661790305,"t":1705950000}
+{"o":110.4692481567,"h":114.9281288329,"l":110.2306779134,"c":113.1487111989,"v":466378.4075203339,"t":1705953600}
+{"o":113.1487111989,"h":113.1671850393,"l":111.0518395449,"c":111.6446345691,"v":316461.4221930639,"t":1705957200}
+{"o":111.6446345691,"h":112.4521760572,"l":110.3053797531,"c":110.8236162646,"v":318727.798532963,"t":1705960800}
+{"o":110.8236162646,"h":111.4847321895,"l":108.6346206477,"c":110.6217891667,"v":326648.1865281239,"t":1705964400}
+{"o":110.6217891667,"h":112.2595981249,"l":110.1362230227,"c":111.802233267,"v":336944.2653663297,"t":1705968000}
+{"o":111.802233267,"h":112.0846081086,"l":110.4423897276,"c":111.2308932961,"v":232970.1472077874,"t":1705971600}
+{"o":111.2308932961,"h":112.883470159,"l":111.077324589,"c":112.883470159,"v":217078.3188461552,"t":1705975200}
+{"o":112.883470159,"h":113.4978487622,"l":112.0758553271,"c":112.4471081124,"v":219838.8015526459,"t":1705978800}
+{"o":112.4471081124,"h":113.5236405939,"l":112.4471081124,"c":112.7323500142,"v":213159.1981478234,"t":1705982400}
+{"o":112.7323500142,"h":113.1544621124,"l":112.4139433442,"c":112.8308105301,"v":238880.4487802,"t":1705986000}
+{"o":112.8308105301,"h":112.8308105301,"l":111.7036088518,"c":111.8069348201,"v":206169.271969889,"t":1705989600}
+{"o":111.8069348201,"h":111.9955173858,"l":108.575772045,"c":109.2896424459,"v":247543.5933952741,"t":1705993200}
+{"o":109.2896424459,"h":110.1396366267,"l":106.5262514413,"c":106.8772118366,"v":440861.9965481496,"t":1705996800}
+{"o":106.8772118366,"h":107.5846349635,"l":98.6516186512,"c":106.0333801067,"v":529510.534860884,"t":1706000400}
+{"o":106.0333801067,"h":107.8732026945,"l":104.6482133546,"c":104.9167078942,"v":304212.2221315412,"t":1706004000}
+{"o":104.9167078942,"h":106.192434182,"l":104.2845932105,"c":105.8109317351,"v":396239.4981164921,"t":1706007600}
+{"o":105.8109317351,"h":107.2318473463,"l":104.299772191,"c":105.9798398677,"v":390611.3120016439,"t":1706011200}
+{"o":105.9798398677,"h":106.6075253477,"l":104.4517931335,"c":104.9748427096,"v":284035.3716987598,"t":1706014800}
+{"o":104.9748427096,"h":107.3165293687,"l":103.5849004019,"c":107.1497258682,"v":518130.8632453553,"t":1706018400}
+{"o":107.1497258682,"h":110.0623180087,"l":104.9534168797,"c":109.3306668522,"v":591443.9809987654,"t":1706022000}
+{"o":109.3306668522,"h":110.2869690197,"l":107.8278050337,"c":109.9815277888,"v":381829.7077299063,"t":1706025600}
+{"o":109.9815277888,"h":110.7800714748,"l":107.4852917642,"c":107.7950065509,"v":417837.2510742793,"t":1706029200}
+{"o":107.7950065509,"h":109.1751827836,"l":104.5154354514,"c":106.1966512381,"v":355956.284013403,"t":1706032800}
+{"o":106.1966512381,"h":106.843984109,"l":105.6006553379,"c":105.6435069423,"v":279506.6841683209,"t":1706036400}
+{"o":105.6435069423,"h":107.2912641386,"l":105.5197464661,"c":106.1910174156,"v":256928.848422213,"t":1706040000}
+{"o":106.1910174156,"h":106.7029875796,"l":105.0083749063,"c":105.7723764193,"v":268691.7072033031,"t":1706043600}
+{"o":105.7723764193,"h":108.3254808436,"l":105.6714508584,"c":108.0033573714,"v":255322.7026593556,"t":1706047200}
+{"o":108.0033573714,"h":110.6768727365,"l":107.8141884874,"c":110.1562812565,"v":333673.3103836084,"t":1706050800}
+{"o":110.1562812565,"h":112.042954614,"l":109.1924410242,"c":111.6481237235,"v":420160.9387815428,"t":1706054400}
+{"o":111.6481237235,"h":112.0315225688,"l":109.5261591906,"c":109.5997004278,"v":282904.9369099195,"t":1706058000}
+{"o":109.5997004278,"h":111.0481438757,"l":109.406004679,"c":110.2618622358,"v":263874.6984074236,"t":1706061600}
+{"o":110.2618622358,"h":110.4459398867,"l":108.934195076,"c":109.1022236945,"v":387830.7898023695,"t":1706065200}
+{"o":109.1022236945,"h":109.988048427,"l":108.833538439,"c":109.2257564123,"v":262759.4951553083,"t":1706068800}
+{"o":109.2257564123,"h":110.9159105189,"l":109.1734118279,"c":110.7477864474,"v":236965.5857516947,"t":1706072400}
+{"o":110.7477864474,"h":111.4158009163,"l":109.5940112767,"c":111.2998247783,"v":211750.8235362298,"t":1706076000}
+{"o":111.2998247783,"h":113.3909350899,"l":110.8879309397,"c":112.496642952,"v":245781.5030677108,"t":1706079600}
+{"o":112.496642952,"h":114.1329274736,"l":112.1943838384,"c":113.0947893783,"v":245047.5782654047,"t":1706083200}
+{"o":113.0947893783,"h":113.9044846216,"l":112.5311556995,"c":113.2823473645,"v":227355.8417612196,"t":1706086800}
+{"o":113.2823473645,"h":115.6540419852,"l":113.0300563697,"c":114.7136163459,"v":263884.4661462305,"t":1706090400}
+{"o":114.7136163459,"h":114.9270982765,"l":113.2562882025,"c":113.9821161316,"v":204428.175827826,"t":1706094000}
+{"o":113.9821161316,"h":114.9480603074,"l":113.1814000548,"c":113.198488228,"v":263184.7925965864,"t":1706097600}
+{"o":113.198488228,"h":113.5667405303,"l":111.79774469,"c":112.3900704413,"v":270839.4556080387,"t":1706101200}
+{"o":112.3900704413,"h":113.8889592226,"l":111.2587706181,"c":112.288163645,"v":360208.5390298822,"t":1706104800}
+{"o":112.288163645,"h":114.1683793683,"l":111.5911427066,"c":113.6695675136,"v":295960.4495923689,"t":1706108400}
+{"o":113.6695675136,"h":114.7768442806,"l":112.7630904844,"c":114.6726589673,"v":337484.4487795295,"t":1706112000}
+{"o":114.6726589673,"h":115.4621554722,"l":113.5433126898,"c":114.6845572151,"v":277511.4685282062,"t":1706115600}
+{"o":114.6845572151,"h":115.3347021881,"l":112.5946934027,"c":114.0605056445,"v":287963.4430226443,"t":1706119200}
+{"o":114.0605056445,"h":114.4794797316,"l":113.5452688957,"c":114.298579048,"v":233857.2255425061,"t":1706122800}
+{"o":114.298579048,"h":115.5818715974,"l":113.6418365382,"c":113.8376584995,"v":320899.2980681771,"t":1706126400}
+{"o":113.8376584995,"h":114.9010460498,"l":113.67607617,"c":114.4432444504,"v":275524.3858058434,"t":1706130000}
+{"o":114.4432444504,"h":116.2376190313,"l":114.1771637419,"c":115.753352029,"v":262366.2147366134,"t":1706133600}
+{"o":115.753352029,"h":118.2565974211,"l":115.6259098319,"c":117.4458409906,"v":330304.803970733,"t":1706137200}
+{"o":117.4458409906,"h":118.529994847,"l":117.0261258087,"c":118.3979116762,"v":331687.8954484567,"t":1706140800}
+{"o":118.3979116762,"h":118.3996384361,"l":116.0530512025,"c":116.2776624433,"v":239692.227639586,"t":1706144400}
+{"o":116.2776624433,"h":117.3385972629,"l":116.0757451487,"c":116.389877169,"v":224385.9143288191,"t":1706148000}
+{"o":116.389877169,"h":117.3039770857,"l":116.0946812162,"c":116.8553228047,"v":199461.253998353,"t":1706151600}
+{"o":116.8553228047,"h":117.2303708541,"l":115.4688877395,"c":116.0271032423,"v":237218.567150234,"t":1706155200}
+{"o":116.0271032423,"h":116.0271032423,"l":114.7672612834,"c":115.2573931911,"v":228625.45140655,"t":1706158800}
+{"o":115.2573931911,"h":117.2159974317,"l":115.0795949992,"c":116.9498049514,"v":210833.3120833796,"t":1706162400}
+{"o":116.9498049514,"h":117.0235110371,"l":116.158187831,"c":116.655889899,"v":194585.2590898973,"t":1706166000}
+{"o":116.655889899,"h":116.9726942925,"l":115.9061465974,"c":116.0056212692,"v":199831.3126490663,"t":1706169600}
+{"o":116.0056212692,"h":116.5910235691,"l":115.2272591263,"c":115.3565671369,"v":156022.1515487718,"t":1706173200}
+{"o":115.3565671369,"h":116.5281324696,"l":114.5535855801,"c":116.5011243497,"v":177441.326938128,"t":1706176800}
+{"o":116.5011243497,"h":118.1666460508,"l":115.9770262912,"c":117.6986568773,"v":231481.6568994921,"t":1706180400}
+{"o":117.6986568773,"h":118.2020238961,"l":114.5595189882,"c":115.2143547792,"v":251014.3136552079,"t":1706184000}
+{"o":115.2143547792,"h":115.5916796991,"l":114.4165666747,"c":115.2787074222,"v":227272.5553850816,"t":1706187600}
+{"o":115.2787074222,"h":117.0794570798,"l":114.8389087917,"c":116.6511620775,"v":264707.1927832011,"t":1706191200}
+{"o":116.6511620775,"h":116.6573622498,"l":113.6573437253,"c":114.3170387842,"v":362943.5171495305,"t":1706194800}
+{"o":114.3170387842,"h":115.0846628193,"l":113.353974818,"c":113.6591172317,"v":298159.7315625844,"t":1706198400}
+{"o":113.6591172317,"h":114.6006760108,"l":112.7703010836,"c":114.2094171283,"v":310355.9968481839,"t":1706202000}
+{"o":114.2094171283,"h":116.3448652051,"l":114.2094171283,"c":114.9243453322,"v":344222.0638135574,"t":1706205600}
+{"o":114.9243453322,"h":117.0604110157,"l":114.6556184674,"c":116.5236259907,"v":299028.2381952726,"t":1706209200}
+{"o":116.5236259907,"h":116.5573705049,"l":114.8433153922,"c":115.4539070615,"v":280271.6233206333,"t":1706212800}
+{"o":115.4539070615,"h":116.0889351415,"l":114.9719281588,"c":115.5732260029,"v":297998.4145733067,"t":1706216400}
+{"o":115.5732260029,"h":116.0958376068,"l":114.7162383355,"c":115.7815370739,"v":219314.4612004179,"t":1706220000}
+{"o":115.7815370739,"h":116.2011006497,"l":114.9210984414,"c":115.2070511028,"v":224851.5753566938,"t":1706223600}
+{"o":115.2070511028,"h":116.1903172736,"l":114.4103566388,"c":115.4536973906,"v":229053.0409519527,"t":1706227200}
+{"o":115.4536973906,"h":115.4536973906,"l":114.133391409,"c":114.6451812278,"v":243865.1723902077,"t":1706230800}
+{"o":114.6451812278,"h":116.9908085583,"l":114.5342360677,"c":116.7868381317,"v":232788.3867054565,"t":1706234400}
+{"o":116.7868381317,"h":117.0721898568,"l":116.1701320803,"c":116.6850032109,"v":185071.1289614498,"t":1706238000}
+{"o":116.6850032109,"h":117.3778362243,"l":116.4727864316,"c":116.6672264653,"v":186956.5081766846,"t":1706241600}
+{"o":116.6672264653,"h":116.7818133382,"l":116.0580344744,"c":116.3430645075,"v":198907.2304875743,"t":1706245200}
+{"o":116.3430645075,"h":116.8789451576,"l":115.6546917514,"c":115.8564869898,"v":203478.9174491156,"t":1706248800}
+{"o":115.8564869898,"h":116.0978137217,"l":115.1447048303,"c":115.5148187911,"v":245800.2428965379,"t":1706252400}
+{"o":115.5148187911,"h":116.9029781225,"l":115.5148187911,"c":116.4158126655,"v":214901.2731571564,"t":1706256000}
+{"o":116.4158126655,"h":117.6976183106,"l":116.0321726562,"c":116.1469057241,"v":178854.2983952275,"t":1706259600}
+{"o":116.1469057241,"h":120.3940782457,"l":115.9201975905,"c":120.0338150213,"v":258530.0575342709,"t":1706263200}
+{"o":120.0338150213,"h":122.5286658971,"l":120.0338150213,"c":121.9504383942,"v":341291.8071097328,"t":1706266800}
+{"o":121.9504383942,"h":122.3251123878,"l":120.0492315625,"c":120.3366047443,"v":271319.6936317842,"t":1706270400}
+{"o":120.3366047443,"h":121.2212949855,"l":119.6168434553,"c":119.9196570912,"v":219780.9365314799,"t":1706274000}
+{"o":119.9196570912,"h":122.0639033222,"l":119.8439124779,"c":121.9577332224,"v":306024.8129754285,"t":1706277600}
+{"o":121.9577332224,"h":123.1023625793,"l":120.7392083743,"c":122.7629402133,"v":463402.3542244172,"t":1706281200}
+{"o":122.7629402133,"h":125.0486247308,"l":122.589070878,"c":123.9847570231,"v":520444.8469809402,"t":1706284800}
+{"o":123.9847570231,"h":124.4176588803,"l":123.1457015233,"c":124.1310245414,"v":330575.6065240388,"t":1706288400}
+{"o":124.1310245414,"h":124.7493313108,"l":123.296556286,"c":124.0672703471,"v":289713.2601399751,"t":1706292000}
+{"o":124.0672703471,"h":124.1996986595,"l":114.8489213897,"c":123.7446058951,"v":285520.5888439463,"t":1706295600}
+{"o":123.7446058951,"h":124.8586156942,"l":122.5877350021,"c":122.8719465979,"v":320940.7682839211,"t":1706299200}
+{"o":122.8719465979,"h":123.4248358622,"l":122.189536,"c":123.0441055591,"v":289305.8689534924,"t":1706302800}
+{"o":123.0441055591,"h":123.4627756128,"l":122.2232865334,"c":123.1643982408,"v":317477.0466399426,"t":1706306400}
+{"o":123.1643982408,"h":123.3841263575,"l":122.4929317898,"c":122.9777280769,"v":296743.8785941057,"t":1706310000}
+{"o":122.9777280769,"h":123.9827455715,"l":122.7295491499,"c":123.8030547917,"v":254906.411708086,"t":1706313600}
+{"o":123.8030547917,"h":124.9796808411,"l":123.0979963845,"c":123.6612283938,"v":262113.9282315377,"t":1706317200}
+{"o":123.6612283938,"h":124.7870869005,"l":123.5122885239,"c":124.1219264459,"v":214566.1941857884,"t":1706320800}
+{"o":124.1219264459,"h":124.3498966683,"l":123.4487791716,"c":123.657417241,"v":252010.333861597,"t":1706324400}
+{"o":123.657417241,"h":123.7543229592,"l":123.1139269215,"c":123.5523544061,"v":230041.6253728893,"t":1706328000}
+{"o":123.5523544061,"h":123.5644993495,"l":121.851490289,"c":122.0389410215,"v":234818.2619525699,"t":1706331600}
+{"o":122.0389410215,"h":122.4702482961,"l":121.4868885013,"c":121.841557672,"v":227970.267457711,"t":1706335200}
+{"o":121.841557672,"h":122.1285449365,"l":121.0052476238,"c":121.6095561254,"v":238680.7697036903,"t":1706338800}
+{"o":121.6095561254,"h":121.8969726382,"l":120.9374895132,"c":121.1129950764,"v":165532.7080994356,"t":1706342400}
+{"o":121.1129950764,"h":122.8337125587,"l":120.8505039901,"c":122.4252460675,"v":190195.2596637416,"t":1706346000}
+{"o":122.4252460675,"h":123.0242309093,"l":122.3019448946,"c":122.5790512139,"v":156267.5804872897,"t":1706349600}
+{"o":122.5790512139,"h":122.7920296447,"l":122.3296819599,"c":122.7239915068,"v":206901.5677458353,"t":1706353200}
+{"o":122.7239915068,"h":123.0006363277,"l":122.2271226648,"c":122.8430117126,"v":149130.3652870141,"t":1706356800}
+{"o":122.8430117126,"h":123.4188748668,"l":122.491415285,"c":122.8950392009,"v":181940.7564645502,"t":1706360400}
+{"o":122.8950392009,"h":124.2818123518,"l":122.714041531,"c":123.5396845479,"v":257293.7774717646,"t":1706364000}
+{"o":123.5396845479,"h":124.0229510862,"l":123.3096962571,"c":123.6820991536,"v":219745.0211975507,"t":1706367600}
+{"o":123.6820991536,"h":124.5647305278,"l":122.9609199283,"c":123.1415875368,"v":226538.381844326,"t":1706371200}
+{"o":123.1415875368,"h":123.7600379892,"l":123.0213341396,"c":123.4727157232,"v":185154.1463673618,"t":1706374800}
+{"o":123.4727157232,"h":124.3793172168,"l":123.3505469108,"c":123.8372383005,"v":186816.5274525805,"t":1706378400}
+{"o":123.8372383005,"h":124.5403627335,"l":123.7438001619,"c":124.1095581576,"v":179514.2419817037,"t":1706382000}
+{"o":124.1095581576,"h":124.511078757,"l":123.874710084,"c":124.4041025061,"v":191861.8347494392,"t":1706385600}
+{"o":124.4041025061,"h":124.9784593881,"l":124.036158968,"c":124.6989873775,"v":215504.5567493171,"t":1706389200}
+{"o":124.6989873775,"h":124.9633209807,"l":124.1956565448,"c":124.9633209807,"v":206053.0514461066,"t":1706392800}
+{"o":124.9633209807,"h":126.0100640257,"l":124.711077492,"c":125.7557245265,"v":216208.6305030809,"t":1706396400}
+{"o":125.7557245265,"h":125.9502000287,"l":124.5708631503,"c":125.0676395095,"v":210173.6780605355,"t":1706400000}
+{"o":125.0676395095,"h":126.6584048577,"l":124.9777497355,"c":125.3953410982,"v":254048.8194670134,"t":1706403600}
+{"o":125.3953410982,"h":126.0668905374,"l":125.133297476,"c":125.7434744552,"v":242062.8824456449,"t":1706407200}
+{"o":125.7434744552,"h":128.9598954498,"l":125.6133909586,"c":128.8378253023,"v":298408.7524776714,"t":1706410800}
+{"o":128.8378253023,"h":129.7073040353,"l":128.5647496808,"c":129.328949281,"v":343572.0078365335,"t":1706414400}
+{"o":129.328949281,"h":129.4671340249,"l":127.4947204517,"c":128.2335080907,"v":272705.3133111864,"t":1706418000}
+{"o":128.2335080907,"h":128.3857673186,"l":127.0194959728,"c":127.4856216329,"v":221171.1193116657,"t":1706421600}
+{"o":127.4856216329,"h":128.1311469972,"l":127.333002115,"c":127.7279018006,"v":187603.6530837957,"t":1706425200}
+{"o":127.7279018006,"h":129.482129654,"l":127.4598428742,"c":128.6571042157,"v":201122.699443558,"t":1706428800}
+{"o":128.6571042157,"h":130.6719368788,"l":128.6343626971,"c":129.6269898496,"v":232914.7238504553,"t":1706432400}
+{"o":129.6269898496,"h":132.666640175,"l":129.6167050338,"c":131.8900954561,"v":295820.4260756591,"t":1706436000}
+{"o":131.8900954561,"h":132.2792150936,"l":130.1416875608,"c":131.2358184794,"v":259068.3063265992,"t":1706439600}
+{"o":131.2358184794,"h":131.2625609045,"l":129.1810212728,"c":130.53156877,"v":350154.1559870499,"t":1706443200}
+{"o":130.53156877,"h":131.4507546123,"l":129.7631838355,"c":130.0773543596,"v":333807.9002928157,"t":1706446800}
+{"o":130.0773543596,"h":131.0435218297,"l":128.9943008871,"c":129.0922012801,"v":309010.3583798098,"t":1706450400}
+{"o":129.0922012801,"h":130.6005936765,"l":129.0119163601,"c":129.5494900375,"v":353937.9225304053,"t":1706454000}
+{"o":129.5494900375,"h":130.5379417565,"l":129.3779151161,"c":130.0682223775,"v":265639.342789026,"t":1706457600}
+{"o":130.0682223775,"h":130.0682223775,"l":127.8041296607,"c":128.2255065995,"v":309089.9160432533,"t":1706461200}
+{"o":128.2255065995,"h":128.3321695743,"l":126.8225102154,"c":127.0935097378,"v":321149.6322977619,"t":1706464800}
+{"o":127.0935097378,"h":127.9768704876,"l":123.7029802592,"c":126.0919781618,"v":392681.6819933996,"t":1706468400}
+{"o":126.0919781618,"h":127.5238576067,"l":124.7186042258,"c":127.1482366078,"v":393720.9787321934,"t":1706472000}
+{"o":127.1482366078,"h":128.4075244339,"l":126.6071992702,"c":127.9494021948,"v":310473.6968104217,"t":1706475600}
+{"o":127.9494021948,"h":128.1306303756,"l":126.3227031166,"c":126.4432094747,"v":329109.6358879216,"t":1706479200}
+{"o":126.4432094747,"h":128.4912044226,"l":126.0419143944,"c":128.2592352346,"v":364816.815998546,"t":1706482800}
+{"o":128.2592352346,"h":128.2628773884,"l":128.2592352346,"c":128.2628773884,"v":312110.0354468178,"t":1706486400}
+{"o":128.2628773884,"h":129.7204144072,"l":127.4752124799,"c":129.2763173868,"v":320311.8220123854,"t":1706490000}
+{"o":129.2763173868,"h":130.2607961834,"l":128.6550727457,"c":129.516291102,"v":320068.9487180941,"t":1706493600}
+{"o":129.516291102,"h":132.0415201937,"l":129.2688422321,"c":130.5324039726,"v":325715.3293851639,"t":1706497200}
+{"o":130.5324039726,"h":130.6608392707,"l":129.2990522944,"c":129.5451590125,"v":292746.0453453579,"t":1706500800}
+{"o":129.5451590125,"h":130.0829646871,"l":128.2203482562,"c":128.5167681542,"v":241192.3371965928,"t":1706504400}
+{"o":128.5167681542,"h":130.0124825999,"l":128.4749008133,"c":129.7028674817,"v":225358.3721102527,"t":1706508000}
+{"o":129.7028674817,"h":130.3944032892,"l":128.8043071878,"c":128.9700312245,"v":212205.1517328958,"t":1706511600}
+{"o":128.9700312245,"h":129.8363471379,"l":128.3718461472,"c":129.4655572123,"v":244669.5976125084,"t":1706515200}
+{"o":129.4655572123,"h":130.1768647001,"l":128.5415557188,"c":129.7587678241,"v":223302.7700466166,"t":1706518800}
+{"o":129.7587678241,"h":130.6436418377,"l":129.1925827154,"c":130.3670289315,"v":172424.3807781641,"t":1706522400}
+{"o":130.3670289315,"h":130.8117171532,"l":129.4860811359,"c":130.1037252503,"v":236847.7769867895,"t":1706526000}
+{"o":130.1037252503,"h":130.9210842265,"l":128.9397767307,"c":129.7353262527,"v":272740.1782446905,"t":1706529600}
+{"o":129.7353262527,"h":129.7353262527,"l":128.1087531745,"c":128.6134198774,"v":404283.7336199602,"t":1706533200}
+{"o":128.6134198774,"h":129.6519162391,"l":127.7392162123,"c":128.3524537396,"v":372686.5619870257,"t":1706536800}
+{"o":128.3524537396,"h":130.1718956812,"l":128.0406553659,"c":130.1096560928,"v":241912.6273042098,"t":1706540400}
+{"o":130.1096560928,"h":136.1022482656,"l":130.1096560928,"c":135.0885434532,"v":442186.3100214779,"t":1706544000}
+{"o":135.0885434532,"h":135.8549471772,"l":134.0464750126,"c":134.3976088752,"v":341736.8506288078,"t":1706547600}
+{"o":134.3976088752,"h":135.0570137528,"l":133.2484406253,"c":133.8999963809,"v":294611.2314463921,"t":1706551200}
+{"o":133.8999963809,"h":135.1217169211,"l":133.8638712252,"c":134.4568497173,"v":222930.6947991944,"t":1706554800}
+{"o":134.4568497173,"h":135.6517522153,"l":134.3905661091,"c":135.393892244,"v":202200.947100598,"t":1706558400}
+{"o":135.393892244,"h":135.7716836484,"l":135.1691567985,"c":135.1872975253,"v":200285.6746712177,"t":1706562000}
+{"o":135.1872975253,"h":135.7560717702,"l":134.6442992316,"c":135.0175301356,"v":211062.4364709613,"t":1706565600}
+{"o":135.0175301356,"h":136.2953422126,"l":134.608774012,"c":135.9656851559,"v":256377.0252416792,"t":1706569200}
+{"o":135.9656851559,"h":136.3934014958,"l":135.0392906538,"c":135.1467756172,"v":228024.3000261401,"t":1706572800}
+{"o":135.1467756172,"h":137.7157521588,"l":135.0040630581,"c":137.4836073219,"v":295206.2181982913,"t":1706576400}
+{"o":137.4836073219,"h":138.7926579736,"l":136.8522777039,"c":137.9443183075,"v":259843.3161165785,"t":1706580000}
+{"o":137.9443183075,"h":138.7456056008,"l":136.4114516811,"c":136.5984882812,"v":266079.9075624443,"t":1706583600}
+{"o":136.5984882812,"h":136.9551571764,"l":135.6663237162,"c":136.6733964368,"v":183439.2006073513,"t":1706587200}
+{"o":136.6733964368,"h":137.8028702466,"l":136.1588882296,"c":137.3638320257,"v":204928.9994471705,"t":1706590800}
+{"o":137.3638320257,"h":138.1365421722,"l":136.7008724125,"c":138.1060814851,"v":217953.0151665129,"t":1706594400}
+{"o":138.1060814851,"h":138.2652353964,"l":137.4609367245,"c":137.5574280901,"v":178572.9104460778,"t":1706598000}
+{"o":137.5574280901,"h":139.1854682301,"l":136.9787665699,"c":138.4249961576,"v":213211.8819641605,"t":1706601600}
+{"o":138.4249961576,"h":139.2152128071,"l":137.9088230162,"c":138.46572181,"v":177326.0090938208,"t":1706605200}
+{"o":138.46572181,"h":139.8166917293,"l":137.8913511455,"c":139.418090377,"v":173736.0399641348,"t":1706608800}
+{"o":139.418090377,"h":142.3212374143,"l":139.418090377,"c":141.9136373166,"v":265946.3301317532,"t":1706612400}
+{"o":141.9136373166,"h":142.3048964923,"l":139.3538371833,"c":140.0918529273,"v":327550.3453648089,"t":1706616000}
+{"o":140.0918529273,"h":141.0103099729,"l":138.6314700943,"c":139.7500086606,"v":308784.3387471742,"t":1706619600}
+{"o":139.7500086606,"h":141.6154186952,"l":138.7489921915,"c":141.0882961345,"v":295723.3752845299,"t":1706623200}
+{"o":141.0882961345,"h":142.479827985,"l":140.0441472894,"c":140.3116753528,"v":398237.9420813041,"t":1706626800}
+{"o":140.3116753528,"h":140.464990344,"l":138.2918130591,"c":139.8044716314,"v":337850.6272740231,"t":1706630400}
+{"o":139.8044716314,"h":141.0595478934,"l":139.5828553571,"c":140.3038138222,"v":280545.0579689402,"t":1706634000}
+{"o":140.3038138222,"h":140.9936512975,"l":139.0760188571,"c":140.6279922513,"v":273113.4454620202,"t":1706637600}
+{"o":140.6279922513,"h":141.3956393541,"l":140.3198824159,"c":140.9433692194,"v":181956.2243542099,"t":1706641200}