diff --git "a/So11111111111111111111111111111111111111112_4NtKBFMRkEm2sTuQLBrbFC3LYJJQNyM7GgM9yJqFynuQ.json" "b/So11111111111111111111111111111111111111112_4NtKBFMRkEm2sTuQLBrbFC3LYJJQNyM7GgM9yJqFynuQ.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_4NtKBFMRkEm2sTuQLBrbFC3LYJJQNyM7GgM9yJqFynuQ.json"
@@ -0,0 +1,9000 @@
+{"o":91956.3301370344,"h":92393.6584416717,"l":90680.8015602753,"c":91906.6522881885,"v":1455843.1871632854,"t":1731844800}
+{"o":91906.6522881885,"h":91950.002464792,"l":89932.0085360923,"c":90656.5468843301,"v":1532679.6522670372,"t":1731848400}
+{"o":90656.5468843301,"h":91597.9080702263,"l":90459.4262048032,"c":91405.7082211695,"v":1469951.1536370395,"t":1731852000}
+{"o":91405.7082211695,"h":92089.615878104,"l":90960.394637614,"c":91630.5938933016,"v":1526437.4572096178,"t":1731855600}
+{"o":91630.5938933016,"h":91906.1476829964,"l":90948.759772964,"c":91425.9760255396,"v":1566405.883958803,"t":1731859200}
+{"o":91425.9760255396,"h":91909.5816799196,"l":90681.0370608898,"c":91541.8716623699,"v":1362180.6200855395,"t":1731862800}
+{"o":91541.8716623699,"h":91729.3632616832,"l":90533.8130419979,"c":91220.5936453957,"v":1286103.1671145726,"t":1731866400}
+{"o":91220.5936453957,"h":92229.2382313428,"l":90705.1125115652,"c":92191.9739013242,"v":1378996.7946017315,"t":1731870000}
+{"o":92191.9739013242,"h":92858.7416361054,"l":91547.3062840025,"c":92338.4019110881,"v":1440843.6669740584,"t":1731873600}
+{"o":92338.4019110881,"h":92663.4316221511,"l":91138.0850548018,"c":91192.1990565342,"v":1369483.7756792514,"t":1731877200}
+{"o":91192.1990565342,"h":92316.5582848514,"l":90687.0278738947,"c":91984.5758709481,"v":1382584.3602635411,"t":1731880800}
+{"o":91984.5758709481,"h":93395.2154674368,"l":91363.7500393749,"c":93013.0697418228,"v":1396491.567695688,"t":1731884400}
+{"o":93013.0697418228,"h":93386.9715088602,"l":91639.8361035098,"c":92103.1433355763,"v":1461051.9759076887,"t":1731888000}
+{"o":92103.1433355763,"h":93880.4541263565,"l":91789.9823664258,"c":93055.675739226,"v":1369302.9137487141,"t":1731891600}
+{"o":93055.675739226,"h":93992.4229024926,"l":92889.3543221952,"c":93799.6973130137,"v":1353942.9754368691,"t":1731895200}
+{"o":93799.6973130137,"h":95626.4560025777,"l":92886.4843900549,"c":95520.6217684278,"v":1300800.2428759229,"t":1731898800}
+{"o":95520.6217684278,"h":95994.1125938483,"l":94220.8033416743,"c":94966.7958591055,"v":1293500.480405096,"t":1731902400}
+{"o":94966.7958591055,"h":95695.7645771192,"l":94546.7242277079,"c":95134.0822531857,"v":1188028.7344866274,"t":1731906000}
+{"o":95134.0822531857,"h":95432.4376994183,"l":94489.7636090811,"c":94745.08830403,"v":1296264.5070050256,"t":1731909600}
+{"o":94745.08830403,"h":94947.5405531647,"l":93816.5954267276,"c":94780.1357456937,"v":1109547.1895865863,"t":1731913200}
+{"o":94780.1357456937,"h":95175.9071628796,"l":93865.2828354182,"c":94996.1060467356,"v":1158325.2509113913,"t":1731916800}
+{"o":94996.1060467356,"h":96124.0383470213,"l":94431.4716133008,"c":95837.0049544554,"v":1512909.4982307288,"t":1731920400}
+{"o":95837.0049544554,"h":97247.1370050519,"l":95388.7879864688,"c":96870.4386015246,"v":1380122.4280323037,"t":1731924000}
+{"o":96870.4386015246,"h":96870.4386015246,"l":94615.8142649027,"c":94918.0053896667,"v":1478826.2953371303,"t":1731927600}
+{"o":94918.0053896667,"h":95638.3660972417,"l":94500.0915229788,"c":95117.1417862097,"v":1225192.8439391821,"t":1731931200}
+{"o":95117.1417862097,"h":95461.1393619415,"l":93354.0401849805,"c":93470.3068927591,"v":1561953.8645350658,"t":1731934800}
+{"o":93470.3068927591,"h":95893.7963702038,"l":93231.5826241589,"c":94667.74144154,"v":1513003.6542303192,"t":1731938400}
+{"o":94667.74144154,"h":95959.2621382454,"l":94125.7276160436,"c":95270.1722278949,"v":1629732.2952380446,"t":1731942000}
+{"o":95270.1722278949,"h":95528.0320493644,"l":93404.2664535488,"c":93987.5356494454,"v":1693458.3076259929,"t":1731945600}
+{"o":93987.5356494454,"h":94920.5886806079,"l":93046.4969239623,"c":93923.0348841863,"v":1776598.427047031,"t":1731949200}
+{"o":93923.0348841863,"h":94701.3261906032,"l":92900.7033965036,"c":93386.6292824048,"v":1679162.2380962013,"t":1731952800}
+{"o":93386.6292824048,"h":93538.219124106,"l":91776.8947809976,"c":92591.2496656422,"v":1769628.3155521732,"t":1731956400}
+{"o":92591.2496656422,"h":94204.612106764,"l":92352.2583065948,"c":93574.4064109795,"v":1715393.4277866154,"t":1731960000}
+{"o":93574.4064109795,"h":94405.8696138452,"l":93323.6647508716,"c":93378.263556093,"v":1572868.3285388479,"t":1731963600}
+{"o":93378.263556093,"h":94261.1747746818,"l":93378.263556093,"c":93828.8650486893,"v":1433996.0831180466,"t":1731967200}
+{"o":93828.8650486893,"h":94125.6647666273,"l":93151.561682412,"c":93968.3588300476,"v":1408324.1583871031,"t":1731970800}
+{"o":93968.3588300476,"h":94517.5319809664,"l":93060.3722490145,"c":93851.5678658354,"v":1493149.2861349189,"t":1731974400}
+{"o":93851.5678658354,"h":94274.9079775341,"l":93411.9707911021,"c":93522.1171076978,"v":1366284.266366313,"t":1731978000}
+{"o":93522.1171076978,"h":94545.5548564721,"l":93365.7112042671,"c":94545.5548564721,"v":1324211.5915587607,"t":1731981600}
+{"o":94545.5548564721,"h":95328.386918117,"l":94199.6723216447,"c":94274.5414087674,"v":1518428.0109485702,"t":1731985200}
+{"o":94274.5414087674,"h":94456.8781827045,"l":93531.4306490169,"c":93958.4216955537,"v":1554858.0719080679,"t":1731988800}
+{"o":93958.4216955537,"h":94883.8395343549,"l":93751.8681733984,"c":94388.0073346544,"v":1638024.10107207,"t":1731992400}
+{"o":94388.0073346544,"h":95298.3754666341,"l":94280.7032444322,"c":95298.3754666341,"v":2730370.1553580048,"t":1731996000}
+{"o":95298.3754666341,"h":95747.2620349563,"l":95010.4902614193,"c":95369.4327134663,"v":2367142.5782359787,"t":1731999600}
+{"o":95369.4327134663,"h":96095.5843771709,"l":95168.1462472213,"c":95726.9168059806,"v":1807811.807776415,"t":1732003200}
+{"o":95726.9168059806,"h":96394.2312529341,"l":94762.040686697,"c":95894.5295078097,"v":1575364.6516965376,"t":1732006800}
+{"o":95894.5295078097,"h":96368.6463890336,"l":95722.1728626666,"c":96361.057006038,"v":1270166.8328373465,"t":1732010400}
+{"o":96361.057006038,"h":96747.8468994772,"l":96151.3263479103,"c":96433.9499355447,"v":1440811.2934955233,"t":1732014000}
+{"o":96433.9499355447,"h":96945.6731576582,"l":95871.1585619334,"c":96095.3509363004,"v":1613411.9394796111,"t":1732017600}
+{"o":96095.3509363004,"h":96162.9707480218,"l":93976.2073202984,"c":93976.2073202984,"v":1740920.8865294957,"t":1732021200}
+{"o":93976.2073202984,"h":94305.3355002987,"l":93373.863107381,"c":93834.6092475388,"v":1891591.6260962663,"t":1732024800}
+{"o":93834.6092475388,"h":94524.5087948297,"l":93427.1873060399,"c":94327.1960835599,"v":1694163.7277057373,"t":1732028400}
+{"o":94327.1960835599,"h":94987.0895359373,"l":94088.1973494601,"c":94827.558163364,"v":1734414.4531016022,"t":1732032000}
+{"o":94827.558163364,"h":95324.7641234462,"l":94335.2710763242,"c":95148.1902464999,"v":1762119.6147202151,"t":1732035600}
+{"o":95148.1902464999,"h":95854.9878977159,"l":94861.3389057311,"c":95491.3585298827,"v":1674815.908575895,"t":1732039200}
+{"o":95491.3585298827,"h":95842.59028631,"l":94938.631679813,"c":95458.1376512906,"v":1532049.8655380346,"t":1732042800}
+{"o":95458.1376512906,"h":95706.2487006611,"l":93508.3523412329,"c":93957.0584659901,"v":1675860.6185230373,"t":1732046400}
+{"o":93957.0584659901,"h":94234.5713634576,"l":91898.0903908955,"c":92683.3029934198,"v":1895634.4236674258,"t":1732050000}
+{"o":92683.3029934198,"h":92986.6981407999,"l":91531.0485974501,"c":92311.0137228255,"v":1463219.6623210637,"t":1732053600}
+{"o":92311.0137228255,"h":93269.9097770226,"l":92046.0035157107,"c":93108.5294327302,"v":1175553.7105444812,"t":1732057200}
+{"o":93108.5294327302,"h":93201.3616506611,"l":92334.6084549493,"c":92888.7911498532,"v":1101727.7422475591,"t":1732060800}
+{"o":92888.7911498532,"h":93266.8035108884,"l":91837.2032612623,"c":92084.1875901303,"v":1596449.9880069261,"t":1732064400}
+{"o":92084.1875901303,"h":92181.9065723167,"l":91124.7203935784,"c":91312.8749297747,"v":1761357.413533522,"t":1732068000}
+{"o":91312.8749297747,"h":91658.8639005304,"l":90310.6793776302,"c":91644.2419302976,"v":1695706.3002929622,"t":1732071600}
+{"o":91644.2419302976,"h":91693.7597171738,"l":90734.1467337725,"c":91540.8889745842,"v":1710147.9289042102,"t":1732075200}
+{"o":91540.8889745842,"h":92137.9362506446,"l":91172.0296004128,"c":92101.198098431,"v":1530395.564533964,"t":1732078800}
+{"o":92101.198098431,"h":92346.7280843944,"l":91821.2123257146,"c":91990.691054919,"v":1317847.7742614357,"t":1732082400}
+{"o":91990.691054919,"h":92635.8416422799,"l":91754.9928437324,"c":92452.4782218379,"v":1466678.772948748,"t":1732086000}
+{"o":92452.4782218379,"h":93587.2105936826,"l":92305.2731865386,"c":93138.8174275979,"v":1533048.5396086224,"t":1732089600}
+{"o":93138.8174275979,"h":93423.0604294164,"l":92723.4448721069,"c":93125.8198612771,"v":1353864.7790761711,"t":1732093200}
+{"o":93125.8198612771,"h":93412.1380776414,"l":92672.3371577994,"c":92781.0152673551,"v":1182798.765862596,"t":1732096800}
+{"o":92781.0152673551,"h":93361.5562907232,"l":92045.6570965591,"c":93141.051339753,"v":1370502.2213425951,"t":1732100400}
+{"o":93141.051339753,"h":93500.9111615998,"l":92306.1364295406,"c":92698.8281188755,"v":1420506.6117505035,"t":1732104000}
+{"o":92698.8281188755,"h":93575.9517526701,"l":92283.0977121012,"c":93453.0798257579,"v":1625432.9685604428,"t":1732107600}
+{"o":93453.0798257579,"h":95008.7149381188,"l":93289.8381161349,"c":94009.799482517,"v":1987208.0522655251,"t":1732111200}
+{"o":94009.799482517,"h":94272.4938916928,"l":92503.6862023213,"c":93388.507151021,"v":2139617.8232187736,"t":1732114800}
+{"o":93388.507151021,"h":93706.0340770737,"l":91154.512617145,"c":91992.7640354384,"v":2351652.1484694453,"t":1732118400}
+{"o":91992.7640354384,"h":92340.3874654897,"l":90851.4263680709,"c":90851.4263680709,"v":1763716.0952442107,"t":1732122000}
+{"o":90851.4263680709,"h":91765.7531646241,"l":90599.6796464368,"c":91359.8335858167,"v":2044624.5090289335,"t":1732125600}
+{"o":91359.8335858167,"h":91469.0167952109,"l":90496.5995655369,"c":91327.594726109,"v":1714320.7794754175,"t":1732129200}
+{"o":91327.594726109,"h":92261.309890898,"l":90819.128397044,"c":92098.7728536428,"v":1482239.5680282121,"t":1732132800}
+{"o":92098.7728536428,"h":93271.3901369428,"l":91901.0732280984,"c":92678.3203117724,"v":1545591.5828152106,"t":1732136400}
+{"o":92678.3203117724,"h":93241.7967782173,"l":92159.0221988326,"c":92579.3169023215,"v":1367880.4668975461,"t":1732140000}
+{"o":92579.3169023215,"h":92988.9924182718,"l":92028.8413473338,"c":92303.3512000239,"v":890754.298385461,"t":1732143600}
+{"o":92303.3512000239,"h":93382.9606497258,"l":92036.0849092081,"c":93200.62406465,"v":911393.8458368253,"t":1732147200}
+{"o":93200.62406465,"h":93527.4548058928,"l":92609.8452367899,"c":92615.8507159871,"v":1068724.852729721,"t":1732150800}
+{"o":92615.8507159871,"h":92688.9679000386,"l":90020.0732016732,"c":90976.3807371545,"v":1417536.2789761594,"t":1732154400}
+{"o":90976.3807371545,"h":92809.6272910824,"l":90797.3458903032,"c":92445.6853529751,"v":1332611.7376874003,"t":1732158000}
+{"o":92445.6853529751,"h":94720.2198513657,"l":92337.7090676135,"c":94192.6534046872,"v":1474829.8674094568,"t":1732161600}
+{"o":94192.6534046872,"h":94804.5420383167,"l":93336.1810582927,"c":93729.5736501419,"v":1375255.0361871736,"t":1732165200}
+{"o":93729.5736501419,"h":93748.702973395,"l":92789.2933678234,"c":93285.2249167537,"v":1977539.3869779492,"t":1732168800}
+{"o":93285.2249167537,"h":95106.9513750103,"l":93285.2249167537,"c":94611.473906443,"v":1571443.8299001704,"t":1732172400}
+{"o":94611.473906443,"h":95046.5149279987,"l":94320.4046716717,"c":94801.0780258123,"v":1448947.9904609548,"t":1732176000}
+{"o":94801.0780258123,"h":95346.81254631,"l":94583.4885251387,"c":94738.08426069,"v":1693993.629860349,"t":1732179600}
+{"o":94738.08426069,"h":95075.934691004,"l":94120.7499073702,"c":94705.1489016391,"v":1519467.4741554756,"t":1732183200}
+{"o":94705.1489016391,"h":94963.1345103602,"l":93962.7236782308,"c":93989.6742333811,"v":1565258.7041486306,"t":1732186800}
+{"o":93989.6742333811,"h":96352.5836370256,"l":93963.8044757835,"c":94947.1230818832,"v":2033445.9786753326,"t":1732190400}
+{"o":94947.1230818832,"h":97556.5548351628,"l":94775.0475423374,"c":96077.5616004249,"v":3204311.1156573058,"t":1732194000}
+{"o":96077.5616004249,"h":98780.0229947844,"l":95050.5522434572,"c":98444.4376244851,"v":3107757.5721613937,"t":1732197600}
+{"o":98444.4376244851,"h":98877.9918233213,"l":95357.5728459101,"c":97504.3150997069,"v":2164343.5649343901,"t":1732201200}
+{"o":97504.3150997069,"h":99961.595877481,"l":97254.3463984066,"c":99697.622155158,"v":1660770.5771441525,"t":1732204800}
+{"o":99697.622155158,"h":101429.5482196914,"l":99228.2275995676,"c":100786.6850768811,"v":1704736.2496876181,"t":1732208400}
+{"o":100786.6850768811,"h":101500.3234579518,"l":100311.7314858438,"c":101129.0018989973,"v":1679033.9683933249,"t":1732212000}
+{"o":101129.0018989973,"h":101671.3137218872,"l":99269.4989060375,"c":99532.5434407369,"v":1759261.7926909036,"t":1732215600}
+{"o":99532.5434407369,"h":100688.2672709051,"l":99118.2287116956,"c":99628.6922056262,"v":1545393.7661573754,"t":1732219200}
+{"o":99628.6922056262,"h":100135.947564337,"l":99110.5433688977,"c":99189.0462737645,"v":1685085.0681282931,"t":1732222800}
+{"o":99189.0462737645,"h":100047.621841791,"l":99181.4670154976,"c":99913.5731382529,"v":1267687.4944150001,"t":1732226400}
+{"o":99913.5731382529,"h":100897.8972694484,"l":99863.5587188896,"c":100482.1565174125,"v":1334320.2714314596,"t":1732230000}
+{"o":100482.1565174125,"h":101375.4928444723,"l":99540.4100896899,"c":99683.0615957032,"v":1540661.6131305459,"t":1732233600}
+{"o":99683.0615957032,"h":100832.6981736887,"l":98956.7172012968,"c":99934.5310887035,"v":1444454.9153965486,"t":1732237200}
+{"o":99934.5310887035,"h":101748.7993068117,"l":99934.3013296613,"c":101069.4589870785,"v":1568934.3798837217,"t":1732240800}
+{"o":101069.4589870785,"h":103618.9968808094,"l":100744.8954720139,"c":102876.6987950522,"v":1786697.2577230164,"t":1732244400}
+{"o":102876.6987950522,"h":102998.4036787557,"l":101928.7548315822,"c":102271.9666310489,"v":1510876.5368696081,"t":1732248000}
+{"o":102271.9666310489,"h":102911.83007259,"l":101808.056906415,"c":102080.2776076758,"v":1388882.9629624151,"t":1732251600}
+{"o":102080.2776076758,"h":102355.9909556834,"l":101057.6774351909,"c":101588.9083580368,"v":1329043.2509182293,"t":1732255200}
+{"o":101588.9083580368,"h":102161.2869398741,"l":101309.6823160282,"c":101632.4887091255,"v":1200002.0155439379,"t":1732258800}
+{"o":101632.4887091255,"h":102245.9166168493,"l":101342.3489366222,"c":101798.5839933689,"v":1046702.606330306,"t":1732262400}
+{"o":101798.5839933689,"h":101877.2242006829,"l":100567.4180254201,"c":101245.7673344186,"v":1015407.3059430858,"t":1732266000}
+{"o":101245.7673344186,"h":101503.2450606271,"l":100550.4240749884,"c":100764.7052312441,"v":1088054.928265468,"t":1732269600}
+{"o":100764.7052312441,"h":101670.4282677353,"l":100380.5018650047,"c":101612.2642720136,"v":1059260.6423362424,"t":1732273200}
+{"o":101612.2642720136,"h":102023.8354671179,"l":101293.3088721041,"c":101853.1068774763,"v":1059664.1084447047,"t":1732276800}
+{"o":101853.1068774763,"h":101868.1818025075,"l":99008.9920109432,"c":99926.0971166282,"v":1582558.2126414247,"t":1732280400}
+{"o":99926.0971166282,"h":100693.4843564417,"l":98904.7319376644,"c":99246.8096872423,"v":1506265.5776838225,"t":1732284000}
+{"o":99246.8096872423,"h":100821.5459405039,"l":99078.7834505277,"c":100459.703960811,"v":1261331.0479738843,"t":1732287600}
+{"o":100459.703960811,"h":100476.0011297263,"l":99123.4128002521,"c":100004.7474868747,"v":1154719.3942916181,"t":1732291200}
+{"o":100004.7474868747,"h":100358.8030266863,"l":98816.2134314226,"c":99731.3276247466,"v":1190571.6033177129,"t":1732294800}
+{"o":99731.3276247466,"h":99954.1317938854,"l":98053.0454181459,"c":99111.054782486,"v":1257063.7903239054,"t":1732298400}
+{"o":99111.054782486,"h":100004.2894858058,"l":98528.0764960639,"c":99541.3156867697,"v":1439235.3609831608,"t":1732302000}
+{"o":99541.3156867697,"h":100117.723594757,"l":99242.2447954657,"c":99984.9434786727,"v":1170685.3411192852,"t":1732305600}
+{"o":99984.9434786727,"h":101065.2976984724,"l":99371.1541805521,"c":100781.24005272,"v":1281318.7819237392,"t":1732309200}
+{"o":100781.24005272,"h":100940.617171149,"l":99665.3103239216,"c":99861.7147730605,"v":1177843.0014494816,"t":1732312800}
+{"o":99861.7147730605,"h":100713.1418547652,"l":99376.1992605944,"c":100699.9696326745,"v":1171869.1773916243,"t":1732316400}
+{"o":100699.9696326745,"h":101023.0141723142,"l":100069.8668067248,"c":100128.5340525983,"v":1168567.1433557644,"t":1732320000}
+{"o":100128.5340525983,"h":100989.4463693015,"l":99783.1432769695,"c":100578.7159854807,"v":1110403.2328485432,"t":1732323600}
+{"o":100578.7159854807,"h":100608.4181503945,"l":99310.5396559448,"c":99638.9212155166,"v":1142388.9400770916,"t":1732327200}
+{"o":99638.9212155166,"h":100847.4862827996,"l":99346.2782138131,"c":100803.8795370845,"v":1133258.0689412642,"t":1732330800}
+{"o":100803.8795370845,"h":103454.6935372709,"l":100654.1217548949,"c":102781.7713635836,"v":1360344.4875973978,"t":1732334400}
+{"o":102781.7713635836,"h":103232.4619400745,"l":101194.8355139001,"c":101874.3042097889,"v":1081667.4719633602,"t":1732338000}
+{"o":101874.3042097889,"h":102029.5390058141,"l":101364.5257937918,"c":101575.516021923,"v":1200677.7885916007,"t":1732341600}
+{"o":101575.516021923,"h":102097.6310479827,"l":100921.8212217588,"c":101220.758377375,"v":981802.5111584485,"t":1732345200}
+{"o":101220.758377375,"h":101681.041680666,"l":100322.8197701297,"c":101101.6318180833,"v":991634.3793159889,"t":1732348800}
+{"o":101101.6318180833,"h":101518.263874966,"l":100863.5591177016,"c":101195.2395221867,"v":844444.1440960519,"t":1732352400}
+{"o":101195.2395221867,"h":101563.4361696787,"l":100526.650644419,"c":100627.1253155214,"v":860780.4994288806,"t":1732356000}
+{"o":100627.1253155214,"h":100861.0520795619,"l":99838.6235324731,"c":100355.3378932899,"v":845416.1612716498,"t":1732359600}
+{"o":100355.3378932899,"h":101230.9583919871,"l":100295.7370698603,"c":100970.3461027879,"v":850744.3182611703,"t":1732363200}
+{"o":100970.3461027879,"h":101981.524056487,"l":100771.7764461731,"c":101807.0755074601,"v":868104.5368915499,"t":1732366800}
+{"o":101807.0755074601,"h":103239.9459246141,"l":101406.6139705677,"c":103062.137525595,"v":1164335.4669394328,"t":1732370400}
+{"o":103062.137525595,"h":103353.5819878857,"l":101805.7776805206,"c":101864.4618482526,"v":1044038.6262320469,"t":1732374000}
+{"o":101864.4618482526,"h":102080.9181946046,"l":99926.564999377,"c":100653.8671178938,"v":1458790.6198822395,"t":1732377600}
+{"o":100653.8671178938,"h":101262.8200177686,"l":99918.0548960111,"c":100913.3609295888,"v":1103654.7603309241,"t":1732381200}
+{"o":100913.3609295888,"h":100913.3609295888,"l":100120.4619033875,"c":100425.5978516156,"v":934905.2476971117,"t":1732384800}
+{"o":100425.5978516156,"h":100625.1429791075,"l":99588.6232537856,"c":99709.0164706924,"v":1037918.8441072376,"t":1732388400}
+{"o":99709.0164706924,"h":100180.0399029665,"l":98958.5652117121,"c":100121.8587231671,"v":1360772.1512730252,"t":1732392000}
+{"o":100121.8587231671,"h":100240.2442104113,"l":99498.5015345613,"c":100089.1238459964,"v":1141177.194176231,"t":1732395600}
+{"o":100089.1238459964,"h":100374.2797949722,"l":99761.036579454,"c":99937.0327268534,"v":991379.5901084872,"t":1732399200}
+{"o":99937.0327268534,"h":100056.4653594815,"l":99128.9478390317,"c":99881.3170690828,"v":1061328.4502341519,"t":1732402800}
+{"o":99881.3170690828,"h":101240.0050145061,"l":99725.2515503609,"c":101147.9762762692,"v":1282009.0222387919,"t":1732406400}
+{"o":101147.9762762692,"h":101806.7392460021,"l":101060.6925739678,"c":101377.0138989227,"v":1104872.6715571065,"t":1732410000}
+{"o":101377.0138989227,"h":101727.3306310029,"l":100984.914144685,"c":101310.7995539523,"v":1161949.3264981068,"t":1732413600}
+{"o":101310.7995539523,"h":101548.2292813752,"l":100859.8889660082,"c":101353.5445380619,"v":975641.3585561588,"t":1732417200}
+{"o":101353.5445380619,"h":101599.1412833067,"l":100167.3603838931,"c":100680.3249307937,"v":1169103.2361155325,"t":1732420800}
+{"o":100680.3249307937,"h":100832.6866650336,"l":98628.0734456892,"c":100015.1246756376,"v":928827.2212790551,"t":1732424400}
+{"o":100015.1246756376,"h":100525.2237686389,"l":99479.7501459631,"c":100358.6941719514,"v":940563.1934628988,"t":1732428000}
+{"o":100358.6941719514,"h":100590.0559946994,"l":100120.8837331427,"c":100557.7893638106,"v":850025.1687097959,"t":1732431600}
+{"o":100557.7893638106,"h":100618.399977111,"l":99510.1635613872,"c":99558.508008592,"v":904525.4721823086,"t":1732435200}
+{"o":99558.508008592,"h":100021.5669851789,"l":99166.4985515101,"c":99718.9567589818,"v":915070.3125389176,"t":1732438800}
+{"o":99718.9567589818,"h":99904.5499519042,"l":98113.361135804,"c":98772.3641947497,"v":997433.0621707236,"t":1732442400}
+{"o":98772.3641947497,"h":98898.5099627537,"l":96833.0376787245,"c":97372.9727134296,"v":1197549.3682687106,"t":1732446000}
+{"o":97372.9727134296,"h":98088.0506817873,"l":94442.0674574467,"c":95937.1938988732,"v":1724631.8854926475,"t":1732449600}
+{"o":95937.1938988732,"h":97592.5464085672,"l":95398.11481558,"c":97054.8033263695,"v":1139589.429970169,"t":1732453200}
+{"o":97054.8033263695,"h":97170.2323226088,"l":95169.7237397639,"c":96877.993823759,"v":1222922.5941335356,"t":1732456800}
+{"o":96877.993823759,"h":97052.0070726044,"l":95432.8018946491,"c":95649.8927871029,"v":1224544.233060539,"t":1732460400}
+{"o":95649.8927871029,"h":97400.1137202844,"l":95442.746230186,"c":96705.3715433491,"v":1355978.8926283626,"t":1732464000}
+{"o":96705.3715433491,"h":97167.8236870281,"l":95728.3615926938,"c":96955.744438755,"v":1191544.2672003896,"t":1732467600}
+{"o":96955.744438755,"h":98122.0159366428,"l":96530.9724032466,"c":97837.0088321966,"v":1066403.6642964578,"t":1732471200}
+{"o":97837.0088321966,"h":97946.5328664641,"l":96986.0422248631,"c":97347.0928369284,"v":1069282.9002727019,"t":1732474800}
+{"o":97347.0928369284,"h":98279.2167853127,"l":97201.6618227768,"c":98223.3808105722,"v":925153.60561129,"t":1732478400}
+{"o":98223.3808105722,"h":98471.3320781997,"l":97709.6835868729,"c":98328.6954889974,"v":825293.1632417495,"t":1732482000}
+{"o":98328.6954889974,"h":99620.547566228,"l":98216.6088576009,"c":99296.2419511827,"v":953334.1737493406,"t":1732485600}
+{"o":99296.2419511827,"h":99825.1283880759,"l":98511.8270669647,"c":99041.6911374265,"v":1304495.6334257154,"t":1732489200}
+{"o":99041.6911374265,"h":99240.1898554951,"l":98066.5283610375,"c":98399.1235567083,"v":1344625.9117707224,"t":1732492800}
+{"o":98399.1235567083,"h":98522.6219335278,"l":96301.3553683616,"c":97399.9735859422,"v":1403531.4804705693,"t":1732496400}
+{"o":97399.9735859422,"h":98583.1594468776,"l":97340.5854474101,"c":97966.6931872766,"v":1106337.447442488,"t":1732500000}
+{"o":97966.6931872766,"h":99057.9778085048,"l":97872.6058129748,"c":98934.3330025437,"v":1053402.7236358048,"t":1732503600}
+{"o":98934.3330025437,"h":99523.0674406521,"l":98360.4377745125,"c":98915.5038422976,"v":1013674.4924210478,"t":1732507200}
+{"o":98915.5038422976,"h":99573.2801818416,"l":98782.711662522,"c":99237.6374429278,"v":879171.9816695763,"t":1732510800}
+{"o":99237.6374429278,"h":99550.485100198,"l":98643.6882499957,"c":98732.7935601857,"v":1015324.4751476318,"t":1732514400}
+{"o":98732.7935601857,"h":99580.2536103722,"l":98546.3053376095,"c":99283.7523085439,"v":1165955.1281298329,"t":1732518000}
+{"o":99283.7523085439,"h":99995.4246952679,"l":99178.7089812621,"c":99830.8097358227,"v":877890.3606789778,"t":1732521600}
+{"o":99830.8097358227,"h":100541.319429471,"l":99190.321456525,"c":99869.5160993482,"v":1074898.4633954174,"t":1732525200}
+{"o":99869.5160993482,"h":100171.7116408364,"l":98545.5210295924,"c":99466.8786467791,"v":903702.7639928232,"t":1732528800}
+{"o":99466.8786467791,"h":99508.8061418602,"l":98444.160149564,"c":98812.1170929012,"v":944789.5363992864,"t":1732532400}
+{"o":98812.1170929012,"h":98948.5345459266,"l":98042.0560720686,"c":98397.9867482167,"v":1052668.7447233042,"t":1732536000}
+{"o":98397.9867482167,"h":98638.5992945273,"l":96596.9051079794,"c":97172.2516043112,"v":1314964.9400210187,"t":1732539600}
+{"o":97172.2516043112,"h":97540.680468188,"l":94480.2255817021,"c":94763.814647136,"v":1638672.5486517788,"t":1732543200}
+{"o":94763.814647136,"h":96836.0537574102,"l":92132.4951989417,"c":95943.5502892954,"v":2032540.675239675,"t":1732546800}
+{"o":95943.5502892954,"h":96381.9558680261,"l":94529.5811969559,"c":95159.5954925015,"v":1605224.7313648248,"t":1732550400}
+{"o":95159.5954925015,"h":95166.1007258488,"l":92768.7485256737,"c":93896.2279408797,"v":1643358.3349061809,"t":1732554000}
+{"o":93896.2279408797,"h":94760.92821514,"l":93413.0800584717,"c":93919.979518085,"v":1226267.6770842185,"t":1732557600}
+{"o":93919.979518085,"h":94353.8359182108,"l":92588.6299129395,"c":93838.2607877005,"v":1288453.1783276664,"t":1732561200}
+{"o":93838.2607877005,"h":94580.0316116071,"l":93332.8004136328,"c":93939.4298706782,"v":1269372.1635102369,"t":1732564800}
+{"o":93939.4298706782,"h":94271.9107262778,"l":92025.6282872894,"c":93353.3303030032,"v":1417236.4768630115,"t":1732568400}
+{"o":93353.3303030032,"h":93599.5363985873,"l":90452.7735910282,"c":92669.8229660724,"v":1414307.5326571881,"t":1732572000}
+{"o":92669.8229660724,"h":93496.4825684921,"l":91500.9751453843,"c":91675.6313774738,"v":1161732.9410114107,"t":1732575600}
+{"o":91675.6313774738,"h":93417.0925232395,"l":91409.9843356817,"c":92161.2617070831,"v":1409306.4120579499,"t":1732579200}
+{"o":92161.2617070831,"h":93176.8496367098,"l":91809.8171247909,"c":92991.1504410968,"v":1034305.5245627768,"t":1732582800}
+{"o":92991.1504410968,"h":93790.1884063537,"l":92530.4941815894,"c":93469.9595161474,"v":958582.6158345435,"t":1732586400}
+{"o":93469.9595161474,"h":93573.2756265864,"l":92398.4252196498,"c":92988.0498155525,"v":997770.4824733665,"t":1732590000}
+{"o":92988.0498155525,"h":93402.5881720125,"l":92412.8871640312,"c":92877.0426933977,"v":1044884.9217766935,"t":1732593600}
+{"o":92877.0426933977,"h":93510.8239168499,"l":92615.8772483095,"c":93497.918531886,"v":997912.9838470231,"t":1732597200}
+{"o":93497.918531886,"h":93871.4934221296,"l":92720.1558494246,"c":93337.2834801477,"v":1068958.6799134072,"t":1732600800}
+{"o":93337.2834801477,"h":93361.9965635021,"l":91665.4808988293,"c":92317.2926194268,"v":1124265.0026841396,"t":1732604400}
+{"o":92317.2926194268,"h":92706.7175209079,"l":90065.2864447538,"c":91090.0600435837,"v":1504628.2051082074,"t":1732608000}
+{"o":91090.0600435837,"h":92631.3157213975,"l":90937.4001735634,"c":91613.8923252641,"v":1134858.5787218998,"t":1732611600}
+{"o":91613.8923252641,"h":91964.4493689928,"l":88865.8737659945,"c":88905.0289179973,"v":1188845.1988796389,"t":1732615200}
+{"o":88905.0289179973,"h":89468.2914358876,"l":86834.5249342262,"c":89204.3510006523,"v":1660378.3892040325,"t":1732618800}
+{"o":89204.3510006523,"h":90060.4475863629,"l":88418.7230278411,"c":89103.4493992486,"v":1430980.2644544498,"t":1732622400}
+{"o":89103.4493992486,"h":89919.3509019436,"l":88529.9815805777,"c":89196.3038042421,"v":1309501.1277872273,"t":1732626000}
+{"o":89196.3038042421,"h":91420.6937834481,"l":88359.171641758,"c":90349.6198962683,"v":1460241.8871685667,"t":1732629600}
+{"o":90349.6198962683,"h":91231.7985406442,"l":89007.6505318456,"c":89034.9107776008,"v":1531220.3800499488,"t":1732633200}
+{"o":89034.9107776008,"h":91588.9650796242,"l":88819.4678403814,"c":90778.7911262003,"v":1467547.3701750962,"t":1732636800}
+{"o":90778.7911262003,"h":91194.4393105388,"l":89651.7000576226,"c":90158.8533762175,"v":1383107.2785447519,"t":1732640400}
+{"o":90158.8533762175,"h":90186.8119299196,"l":87537.8478817852,"c":88427.708800985,"v":1453703.1944472163,"t":1732644000}
+{"o":88427.708800985,"h":89682.8853152471,"l":88252.0213972957,"c":89674.6494965659,"v":1452528.1594820186,"t":1732647600}
+{"o":89674.6494965659,"h":90685.5863423423,"l":88522.1859175281,"c":90255.934959892,"v":1481596.3464635438,"t":1732651200}
+{"o":90255.934959892,"h":91145.7890140737,"l":89604.9568459436,"c":90115.831299408,"v":1155466.6254964359,"t":1732654800}
+{"o":90115.831299408,"h":91194.9576912594,"l":89576.752489167,"c":89994.8696678532,"v":1296083.5092131272,"t":1732658400}
+{"o":89994.8696678532,"h":90544.6710591725,"l":89389.163432816,"c":90298.5864889691,"v":1024990.7332834713,"t":1732662000}
+{"o":90298.5864889691,"h":91463.1785169804,"l":89741.8198538469,"c":89861.8661832665,"v":1164794.4798813446,"t":1732665600}
+{"o":89861.8661832665,"h":90910.261666083,"l":88579.0058224703,"c":90841.9578806341,"v":1130581.7369660449,"t":1732669200}
+{"o":90841.9578806341,"h":91487.7078602725,"l":90018.4189203579,"c":91447.3824942725,"v":1239714.9647063247,"t":1732672800}
+{"o":91447.3824942725,"h":91476.4710904109,"l":90130.5590001949,"c":90606.9240374552,"v":1374129.8309466161,"t":1732676400}
+{"o":90606.9240374552,"h":91485.8687480955,"l":89897.5041814187,"c":90005.6528131761,"v":1320036.3424558376,"t":1732680000}
+{"o":90005.6528131761,"h":90072.8719502922,"l":89056.4570336662,"c":89555.9439265878,"v":922287.79922679,"t":1732683600}
+{"o":89555.9439265878,"h":91127.8731630287,"l":89555.9439265878,"c":90270.0609155239,"v":1191104.9458112784,"t":1732687200}
+{"o":90270.0609155239,"h":92011.9003512689,"l":90198.5786745784,"c":91739.7679660169,"v":1179682.3581685871,"t":1732690800}
+{"o":91739.7679660169,"h":92009.4347473172,"l":91202.1124949533,"c":91394.2405553393,"v":1094519.466152797,"t":1732694400}
+{"o":91394.2405553393,"h":91563.3183644278,"l":90607.5397821387,"c":91469.21751343,"v":1043540.0124790787,"t":1732698000}
+{"o":91469.21751343,"h":92825.0464848739,"l":90711.2058779489,"c":92360.7660406152,"v":1061105.1511576774,"t":1732701600}
+{"o":92360.7660406152,"h":92560.7539116439,"l":91653.70398916,"c":92012.9110267406,"v":1151505.6034957927,"t":1732705200}
+{"o":92012.9110267406,"h":92126.6418686546,"l":90958.4834274848,"c":91856.1460974026,"v":1373290.9378760271,"t":1732708800}
+{"o":91856.1460974026,"h":93303.1798758194,"l":91624.6696571292,"c":93112.7323650955,"v":1353562.2930092008,"t":1732712400}
+{"o":93112.7323650955,"h":93917.6385734652,"l":92596.1575931057,"c":93753.6534331429,"v":1405168.1077954622,"t":1732716000}
+{"o":93753.6534331429,"h":94773.2695284664,"l":92826.8071778448,"c":94247.6622944955,"v":1470930.9216675134,"t":1732719600}
+{"o":94247.6622944955,"h":94725.9022051683,"l":93288.5641161549,"c":93534.1630906366,"v":1497731.740291324,"t":1732723200}
+{"o":93534.1630906366,"h":94392.1017975066,"l":92937.494440169,"c":93988.3361356736,"v":1278547.1358146919,"t":1732726800}
+{"o":93988.3361356736,"h":94661.0797938986,"l":93093.3607850843,"c":93857.2971223539,"v":1223886.941551765,"t":1732730400}
+{"o":93857.2971223539,"h":94459.4766451984,"l":93544.5105758412,"c":93694.3878890236,"v":1061925.8737891519,"t":1732734000}
+{"o":93694.3878890236,"h":95270.0104979339,"l":92998.0098320465,"c":94722.0654838218,"v":1294503.6460650619,"t":1732737600}
+{"o":94722.0654838218,"h":95047.3942257624,"l":93131.4874878083,"c":94096.4645944065,"v":1057944.4080061039,"t":1732741200}
+{"o":94096.4645944065,"h":94907.1925273463,"l":93350.5636417836,"c":94375.0221785525,"v":1009170.2702608133,"t":1732744800}
+{"o":94375.0221785525,"h":95349.1462850521,"l":94170.2283110833,"c":94835.7828843477,"v":1214232.6896011631,"t":1732748400}
+{"o":94835.7828843477,"h":96455.1633839476,"l":93910.0894570312,"c":96036.7033961277,"v":1541415.9227889869,"t":1732752000}
+{"o":96036.7033961277,"h":96137.2789445367,"l":94893.1444437644,"c":95476.5773458923,"v":1233736.6963120964,"t":1732755600}
+{"o":95476.5773458923,"h":96279.9688025753,"l":94768.8768041564,"c":94864.5412468901,"v":1180984.4293786178,"t":1732759200}
+{"o":94864.5412468901,"h":95155.4063402706,"l":93021.5786105287,"c":94033.9533268314,"v":1292868.2869605212,"t":1732762800}
+{"o":94033.9533268314,"h":94925.1449922272,"l":93529.1116819722,"c":94129.6820688446,"v":1068461.2683574141,"t":1732766400}
+{"o":94129.6820688446,"h":94396.6636827574,"l":92716.9053559114,"c":93398.0085736971,"v":908298.6702641447,"t":1732770000}
+{"o":93398.0085736971,"h":93585.515942641,"l":92733.5810731276,"c":93398.8570838895,"v":988185.1029179754,"t":1732773600}
+{"o":93398.8570838895,"h":93847.8211538225,"l":92322.5640187264,"c":93233.3130490048,"v":1021682.8253533,"t":1732777200}
+{"o":93233.3130490048,"h":93659.5023729819,"l":92698.0480254637,"c":93451.1962879337,"v":1101842.8040472004,"t":1732780800}
+{"o":93451.1962879337,"h":93540.852073327,"l":92310.953089766,"c":92342.8186484997,"v":1015626.756238588,"t":1732784400}
+{"o":92342.8186484997,"h":92726.5819287434,"l":91531.1864527443,"c":92278.6538915109,"v":1097542.6821908127,"t":1732788000}
+{"o":92278.6538915109,"h":93028.0029269989,"l":91712.5909488325,"c":92766.6269992142,"v":1088589.7217677187,"t":1732791600}
+{"o":92766.6269992142,"h":92900.1259738623,"l":91388.2426635254,"c":92380.1161840645,"v":1091170.8673863111,"t":1732795200}
+{"o":92380.1161840645,"h":92768.2015424005,"l":91164.874185462,"c":92605.0804355389,"v":1191385.2032818459,"t":1732798800}
+{"o":92605.0804355389,"h":93106.6884720895,"l":91685.2116996847,"c":92135.0312269242,"v":1469915.3721292685,"t":1732802400}
+{"o":92135.0312269242,"h":92435.9592666043,"l":90944.9225148892,"c":91251.6132417332,"v":1404309.4317954062,"t":1732806000}
+{"o":91251.6132417332,"h":92471.6876328215,"l":91251.3169430641,"c":91929.1638858223,"v":1273848.088685977,"t":1732809600}
+{"o":91929.1638858223,"h":92575.1880920175,"l":91925.5405533965,"c":92106.1767741339,"v":1247878.3163511229,"t":1732813200}
+{"o":92106.1767741339,"h":92808.1869522182,"l":92103.0645460229,"c":92666.5742525613,"v":1094315.722485909,"t":1732816800}
+{"o":92666.5742525613,"h":92709.386025507,"l":91857.068265295,"c":92190.9983889924,"v":994851.3560181941,"t":1732820400}
+{"o":92190.9983889924,"h":92457.8136434023,"l":91501.8002569369,"c":92301.4352611558,"v":942065.6198513957,"t":1732824000}
+{"o":92301.4352611558,"h":92727.9857697639,"l":92215.0856656094,"c":92354.3846762392,"v":834468.2295566128,"t":1732827600}
+{"o":92354.3846762392,"h":93191.2147655074,"l":91888.119005916,"c":93170.674056675,"v":844792.1255927443,"t":1732831200}
+{"o":93170.674056675,"h":93333.819086402,"l":92756.2164716741,"c":93041.2342917967,"v":875794.5953065611,"t":1732834800}
+{"o":93041.2342917967,"h":93490.0522320036,"l":92687.3035972172,"c":92763.2824805646,"v":1001562.7046642902,"t":1732838400}
+{"o":92763.2824805646,"h":93308.3212805046,"l":92000.4110539524,"c":93189.0927882828,"v":930379.8404861584,"t":1732842000}
+{"o":93189.0927882828,"h":94778.1030089054,"l":92794.3011936507,"c":94569.359606913,"v":978552.644916742,"t":1732845600}
+{"o":94569.359606913,"h":95181.5677910833,"l":94421.0186674218,"c":94745.7200376936,"v":949771.5057088741,"t":1732849200}
+{"o":94745.7200376936,"h":94820.0274717263,"l":94003.1484027033,"c":94177.8533775344,"v":968668.7786914805,"t":1732852800}
+{"o":94177.8533775344,"h":94843.9376667999,"l":93633.0496152732,"c":94220.1213760254,"v":1093325.797171995,"t":1732856400}
+{"o":94220.1213760254,"h":94480.1848008073,"l":93918.4727564141,"c":94262.6205825993,"v":1042702.2345188271,"t":1732860000}
+{"o":94262.6205825993,"h":94570.3516635843,"l":93023.4214523658,"c":93074.7837677862,"v":1010868.5580629833,"t":1732863600}
+{"o":93074.7837677862,"h":94024.3875351227,"l":93049.7972351177,"c":93570.9691385902,"v":800338.1697392047,"t":1732867200}
+{"o":93570.9691385902,"h":94321.8536439903,"l":93472.7161091353,"c":94138.4819235891,"v":752656.7921599161,"t":1732870800}
+{"o":94138.4819235891,"h":94819.0436018531,"l":94073.1864218592,"c":94670.8683050586,"v":733593.3513582943,"t":1732874400}
+{"o":94670.8683050586,"h":96128.5230849616,"l":94552.8039402331,"c":96027.9038462687,"v":823338.1617387088,"t":1732878000}
+{"o":96027.9038462687,"h":96912.2258393543,"l":94816.6597981953,"c":95180.7556322688,"v":932213.7492621152,"t":1732881600}
+{"o":95180.7556322688,"h":95655.1538693955,"l":94950.6891196997,"c":95357.1301937455,"v":791457.4015780243,"t":1732885200}
+{"o":95357.1301937455,"h":95995.5239442923,"l":94754.6856201,"c":95979.2365344645,"v":902790.8001519789,"t":1732888800}
+{"o":95979.2365344645,"h":96627.6662132608,"l":95052.6866221209,"c":95471.829543233,"v":1182922.5292360913,"t":1732892400}
+{"o":95471.829543233,"h":96236.9413730702,"l":94809.8153424804,"c":94836.4419876218,"v":1082648.1139957916,"t":1732896000}
+{"o":94836.4419876218,"h":95031.1793931689,"l":94090.982393248,"c":94140.6965540934,"v":945266.3562150932,"t":1732899600}
+{"o":94140.6965540934,"h":95013.970164353,"l":94022.1563309582,"c":94818.7326387734,"v":868034.1814117939,"t":1732903200}
+{"o":94818.7326387734,"h":94856.4384530851,"l":93917.186567406,"c":94496.9864826544,"v":848737.7387663566,"t":1732906800}
+{"o":94496.9864826544,"h":95523.3932430264,"l":94223.4356453687,"c":95019.7060776359,"v":803801.5103715563,"t":1732910400}
+{"o":95019.7060776359,"h":95726.6708764635,"l":94549.3029340711,"c":95725.4728847741,"v":787305.9249079258,"t":1732914000}
+{"o":95725.4728847741,"h":96319.5887984159,"l":95323.271360921,"c":95556.2017287353,"v":815202.0747398802,"t":1732917600}
+{"o":95556.2017287353,"h":95884.9437305221,"l":95231.5093907858,"c":95314.0923828501,"v":853581.263894347,"t":1732921200}
+{"o":95314.0923828501,"h":95314.0923828501,"l":94071.5713167826,"c":94230.0810927412,"v":967832.5741068167,"t":1732924800}
+{"o":94230.0810927412,"h":94687.7206632522,"l":93596.561016373,"c":94087.7478692865,"v":915398.5610630449,"t":1732928400}
+{"o":94087.7478692865,"h":94823.3428935819,"l":93987.7353255863,"c":94740.459665439,"v":830900.8564302921,"t":1732932000}
+{"o":94740.459665439,"h":95257.3885006318,"l":93937.8448380745,"c":95113.1242995625,"v":871699.2868344419,"t":1732935600}
+{"o":95113.1242995625,"h":95250.5867184469,"l":94447.1034887315,"c":94890.4608711832,"v":722274.30508021,"t":1732939200}
+{"o":94890.4608711832,"h":95518.8548979932,"l":94137.0118315318,"c":95424.752122889,"v":644651.0625847651,"t":1732942800}
+{"o":95424.752122889,"h":96007.2555819711,"l":94815.8325913279,"c":95064.2912544732,"v":745498.612586242,"t":1732946400}
+{"o":95064.2912544732,"h":96402.0747265342,"l":94809.8110708524,"c":95624.9174842627,"v":727103.5470936733,"t":1732950000}
+{"o":95624.9174842627,"h":96090.8825278869,"l":95322.4756152808,"c":95636.5435124909,"v":689963.1329441052,"t":1732953600}
+{"o":95636.5435124909,"h":95921.8064920226,"l":95238.3385475833,"c":95468.8469958903,"v":696704.7639012852,"t":1732957200}
+{"o":95468.8469958903,"h":95717.4752190815,"l":94068.4028085584,"c":94151.9292549999,"v":768576.2092748469,"t":1732960800}
+{"o":94151.9292549999,"h":95155.6285320501,"l":94019.1090222995,"c":94528.7339023362,"v":656184.3354061687,"t":1732964400}
+{"o":94528.7339023362,"h":95245.8262530109,"l":94440.2047427275,"c":94949.2119436305,"v":725857.0569929866,"t":1732968000}
+{"o":94949.2119436305,"h":95194.4322821794,"l":94154.4912197895,"c":94213.6880086561,"v":778822.8350343517,"t":1732971600}
+{"o":94213.6880086561,"h":94640.0391582505,"l":93563.2851393536,"c":93651.0384254422,"v":762873.7427528431,"t":1732975200}
+{"o":93651.0384254422,"h":94081.9068678985,"l":93230.9369749656,"c":93949.3461393177,"v":825139.4451762559,"t":1732978800}
+{"o":93949.3461393177,"h":94229.3451949871,"l":93628.6431268146,"c":94040.3601092855,"v":766210.2752302022,"t":1732982400}
+{"o":94040.3601092855,"h":94066.3979284956,"l":93528.172401956,"c":93915.6472555879,"v":858567.8488690259,"t":1732986000}
+{"o":93915.6472555879,"h":94068.1815150137,"l":93049.2567071675,"c":93883.1180577739,"v":852895.778277115,"t":1732989600}
+{"o":93883.1180577739,"h":94465.0574815296,"l":93198.3026477445,"c":93992.7216371234,"v":736363.1044729183,"t":1732993200}
+{"o":93992.7216371234,"h":94638.5018438444,"l":93848.9183915626,"c":94353.5292325301,"v":663954.045196719,"t":1732996800}
+{"o":94353.5292325301,"h":94460.0165685286,"l":93946.7018930977,"c":94223.6881702394,"v":713210.172208006,"t":1733000400}
+{"o":94223.6881702394,"h":94269.0445400163,"l":93117.224658103,"c":93362.3364270064,"v":768197.1302698724,"t":1733004000}
+{"o":93362.3364270064,"h":93994.4700805764,"l":92946.0209584408,"c":93052.5516435813,"v":759557.893403184,"t":1733007600}
+{"o":93052.5516435813,"h":93953.5787951838,"l":92437.4146161193,"c":93058.1530893143,"v":940605.4304220645,"t":1733011200}
+{"o":93058.1530893143,"h":93871.3545311212,"l":92344.1622896074,"c":92812.1836939007,"v":1038227.4396273136,"t":1733014800}
+{"o":92812.1836939007,"h":94032.1502388585,"l":91690.4181922181,"c":91879.3769658393,"v":1054378.1040667528,"t":1733018400}
+{"o":91879.3769658393,"h":92621.4262044959,"l":91847.929327951,"c":92293.4053378575,"v":793782.1163658939,"t":1733022000}
+{"o":92293.4053378575,"h":92792.9867016202,"l":91790.9711198228,"c":92707.2994049978,"v":636991.1983654966,"t":1733025600}
+{"o":92707.2994049978,"h":92721.3755314361,"l":92134.1785357588,"c":92173.678821224,"v":666241.2193277717,"t":1733029200}
+{"o":92173.678821224,"h":92630.6445877213,"l":92064.0404530374,"c":92279.6963308298,"v":602548.6950037954,"t":1733032800}
+{"o":92279.6963308298,"h":92618.9362981967,"l":91761.3700224553,"c":92246.3488872818,"v":630185.3813280325,"t":1733036400}
+{"o":92246.3488872818,"h":93620.2976528811,"l":92183.1243994541,"c":93417.9731369421,"v":778237.0657807394,"t":1733040000}
+{"o":93417.9731369421,"h":93487.3144555084,"l":92813.0326873403,"c":93052.174026719,"v":580806.5827375879,"t":1733043600}
+{"o":93052.174026719,"h":93085.1095336986,"l":91803.4284241101,"c":92494.063702659,"v":580602.7833506023,"t":1733047200}
+{"o":92494.063702659,"h":92947.5842648928,"l":92474.0167201012,"c":92877.7427639089,"v":610320.9212670946,"t":1733050800}
+{"o":92877.7427639089,"h":92987.4724840021,"l":92663.3176216935,"c":92837.3930603211,"v":681378.6881455294,"t":1733054400}
+{"o":92837.3930603211,"h":93421.6256333984,"l":92511.8884797663,"c":93178.5996565115,"v":841778.8825105205,"t":1733058000}
+{"o":93178.5996565115,"h":93523.3446811355,"l":92801.1268942708,"c":93302.4387024653,"v":989471.6870746906,"t":1733061600}
+{"o":93302.4387024653,"h":93782.348250413,"l":92358.6936503687,"c":93440.5733320909,"v":1052349.8023728998,"t":1733065200}
+{"o":93440.5733320909,"h":94196.2926131606,"l":92909.7451486119,"c":93281.3719697708,"v":991419.5799349,"t":1733068800}
+{"o":93281.3719697708,"h":93348.2778808348,"l":92581.9714179563,"c":92868.5620773856,"v":952247.6284781109,"t":1733072400}
+{"o":92868.5620773856,"h":93334.2675680318,"l":92411.8151023113,"c":92519.0806666378,"v":824334.0981859844,"t":1733076000}
+{"o":92519.0806666378,"h":92834.228133197,"l":92043.8398394237,"c":92546.2079471996,"v":915947.3595882704,"t":1733079600}
+{"o":92546.2079471996,"h":92680.8134629282,"l":91589.5075387319,"c":92329.0438409927,"v":985090.3839999501,"t":1733083200}
+{"o":92329.0438409927,"h":93059.0763681891,"l":92103.9019326461,"c":92908.5812786138,"v":1050527.9770263529,"t":1733086800}
+{"o":92908.5812786138,"h":93750.6994513291,"l":92601.2786864339,"c":93339.8809098937,"v":1020303.9081693987,"t":1733090400}
+{"o":93339.8809098937,"h":94151.3842524833,"l":92642.3065950571,"c":92756.432695665,"v":896582.1588302579,"t":1733094000}
+{"o":92756.432695665,"h":92864.829271515,"l":91497.7341171928,"c":92070.0870590871,"v":988338.4204151467,"t":1733097600}
+{"o":92070.0870590871,"h":93201.1493952834,"l":91887.9276575696,"c":93122.6016454233,"v":1215622.1778060347,"t":1733101200}
+{"o":93122.6016454233,"h":93320.1624564143,"l":91013.7873806569,"c":91694.345138502,"v":1190381.8229127731,"t":1733104800}
+{"o":91694.345138502,"h":91944.5161545721,"l":89184.68112386,"c":89476.5440919207,"v":1491634.1963516101,"t":1733108400}
+{"o":89476.5440919207,"h":90178.025093935,"l":88199.5569484357,"c":89839.0363039031,"v":2069256.734468312,"t":1733112000}
+{"o":89839.0363039031,"h":90636.9077049085,"l":88997.2964084549,"c":89506.8993169426,"v":986492.6825234654,"t":1733115600}
+{"o":89506.8993169426,"h":89849.8475446857,"l":88370.2500740896,"c":89444.3350444879,"v":1138352.9429907894,"t":1733119200}
+{"o":89444.3350444879,"h":90018.9036557434,"l":88565.339006632,"c":89556.8023655801,"v":1023937.268165656,"t":1733122800}
+{"o":89556.8023655801,"h":89608.1457512864,"l":86986.0506109524,"c":88396.0380435352,"v":1417005.4327519266,"t":1733126400}
+{"o":88396.0380435352,"h":89238.3365868072,"l":87649.0244374181,"c":89215.3327799035,"v":923398.2116134601,"t":1733130000}
+{"o":89215.3327799035,"h":89235.0290078608,"l":86975.2706904334,"c":87535.5606059824,"v":851927.6003985562,"t":1733133600}
+{"o":87535.5606059824,"h":88197.7186802934,"l":87004.7526243347,"c":88014.8988449936,"v":846505.4061553075,"t":1733137200}
+{"o":88014.8988449936,"h":88465.0953857679,"l":86353.5701746968,"c":86969.9813678698,"v":1025815.5024258501,"t":1733140800}
+{"o":86969.9813678698,"h":88570.2432824778,"l":86409.7189391237,"c":88427.5668251289,"v":1203090.2670558088,"t":1733144400}
+{"o":88427.5668251289,"h":89346.7415034496,"l":87590.6985009666,"c":88426.05175597,"v":1250702.8208314686,"t":1733148000}
+{"o":88426.05175597,"h":90630.3727377139,"l":87520.2186524604,"c":89794.0088159201,"v":2517966.0992106725,"t":1733151600}
+{"o":89794.0088159201,"h":90103.492969785,"l":87545.8645329712,"c":88596.8039771374,"v":1993225.5780439198,"t":1733155200}
+{"o":88596.8039771374,"h":88963.3071463328,"l":85386.1560662436,"c":86323.616583672,"v":2002790.966592744,"t":1733158800}
+{"o":86323.616583672,"h":88185.6151078349,"l":85698.660886144,"c":87492.6248779393,"v":1583961.6004492759,"t":1733162400}
+{"o":87492.6248779393,"h":87684.0484327611,"l":86084.0495556035,"c":87676.8655245332,"v":1301063.1450216635,"t":1733166000}
+{"o":87676.8655245332,"h":88145.7816072985,"l":86655.0961656649,"c":87308.3738862398,"v":1231052.6141528301,"t":1733169600}
+{"o":87308.3738862398,"h":87872.2821150074,"l":86377.6764798402,"c":87010.9587351116,"v":1250459.7504728178,"t":1733173200}
+{"o":87010.9587351116,"h":88202.6912738307,"l":86781.9174075027,"c":87886.8464628475,"v":1160916.8065587324,"t":1733176800}
+{"o":87886.8464628475,"h":88542.4373895432,"l":87679.4519605945,"c":88397.0986460914,"v":1088818.3767532625,"t":1733180400}
+{"o":88397.0986460914,"h":88760.9575690191,"l":87889.7337247065,"c":88377.374967652,"v":1259146.0573241836,"t":1733184000}
+{"o":88377.374967652,"h":88749.1781317301,"l":87651.0426526178,"c":87712.053704813,"v":1376373.6332273178,"t":1733187600}
+{"o":87712.053704813,"h":89781.0180168688,"l":86595.0193132235,"c":89367.1971736064,"v":1293702.7335937475,"t":1733191200}
+{"o":89367.1971736064,"h":89973.4886694024,"l":88922.7716233341,"c":89257.5396986247,"v":1041473.5291211582,"t":1733194800}
+{"o":89257.5396986247,"h":89823.7296370471,"l":88626.9698439322,"c":89497.6329300578,"v":1221115.4116938901,"t":1733198400}
+{"o":89497.6329300578,"h":89530.3557629054,"l":88887.3055487132,"c":89320.3453992461,"v":923012.6467201245,"t":1733202000}
+{"o":89320.3453992461,"h":90444.5247673556,"l":88661.2118684528,"c":88920.4556724251,"v":1239968.5133989842,"t":1733205600}
+{"o":88920.4556724251,"h":89252.7174534048,"l":87955.8159564713,"c":88845.6595146601,"v":1623296.5747938894,"t":1733209200}
+{"o":88845.6595146601,"h":89484.1330838084,"l":88404.4637268594,"c":88857.9925180573,"v":1047063.5860671182,"t":1733212800}
+{"o":88857.9925180573,"h":88893.1323669358,"l":87789.8212131984,"c":88062.459757216,"v":1037914.7594137333,"t":1733216400}
+{"o":88062.459757216,"h":88507.8669325933,"l":87254.9569455705,"c":87423.3084484343,"v":919804.2850918645,"t":1733220000}
+{"o":87423.3084484343,"h":88628.8427098531,"l":87317.3851793716,"c":88319.4812441074,"v":943743.4894659451,"t":1733223600}
+{"o":88319.4812441074,"h":88358.1169260881,"l":86982.928764365,"c":87808.8703134946,"v":908987.2329549412,"t":1733227200}
+{"o":87808.8703134946,"h":87983.5162569705,"l":84546.5412541067,"c":85540.0439666927,"v":1835647.4751361937,"t":1733230800}
+{"o":85540.0439666927,"h":88220.8456532228,"l":83828.7851097245,"c":87793.2397902685,"v":2386298.4133045734,"t":1733234400}
+{"o":87793.2397902685,"h":88586.0881523393,"l":86258.577558806,"c":87418.8463735562,"v":1921105.1673751718,"t":1733238000}
+{"o":87418.8463735562,"h":88213.1330871023,"l":86763.3090859923,"c":87368.4614186383,"v":1288382.3185080853,"t":1733241600}
+{"o":87368.4614186383,"h":87990.1875545455,"l":85986.2993222061,"c":87943.9697568527,"v":1454742.0249104628,"t":1733245200}
+{"o":87943.9697568527,"h":89102.7518199561,"l":87249.1625082129,"c":88918.9306479133,"v":1289531.2044658705,"t":1733248800}
+{"o":88918.9306479133,"h":89459.768321508,"l":87962.2277197581,"c":89358.3632735549,"v":1183669.810747952,"t":1733252400}
+{"o":89358.3632735549,"h":90156.3130704363,"l":89183.9807952548,"c":89556.0649627733,"v":1256837.3651302634,"t":1733256000}
+{"o":89556.0649627733,"h":93869.8288491279,"l":88646.8959707707,"c":93034.1844487964,"v":2428865.2471941905,"t":1733259600}
+{"o":93034.1844487964,"h":93165.4065706513,"l":91680.9894564066,"c":92647.6974069535,"v":1541323.1259249272,"t":1733263200}
+{"o":92647.6974069535,"h":92790.638454436,"l":91441.302793357,"c":91657.1269394028,"v":1311627.0493626902,"t":1733266800}
+{"o":91657.1269394028,"h":93991.5936472408,"l":91622.1774265966,"c":93034.1013230737,"v":1391734.7630288806,"t":1733270400}
+{"o":93034.1013230737,"h":94058.9996243687,"l":92432.3790793356,"c":93685.0198592336,"v":1420734.5236904856,"t":1733274000}
+{"o":93685.0198592336,"h":94242.6661314834,"l":91207.1823858816,"c":92415.3156911425,"v":1511374.3837002683,"t":1733277600}
+{"o":92415.3156911425,"h":93630.5861405932,"l":92330.934594486,"c":93103.8711863733,"v":1054997.2476380749,"t":1733281200}
+{"o":93103.8711863733,"h":93348.652755419,"l":92612.1414040138,"c":93143.6160453324,"v":996102.6379339101,"t":1733284800}
+{"o":93143.6160453324,"h":94369.2914388722,"l":93065.542977513,"c":93225.7868234121,"v":946363.0162048512,"t":1733288400}
+{"o":93225.7868234121,"h":93373.2047585145,"l":92421.6049722028,"c":93118.9625747768,"v":819562.4491433889,"t":1733292000}
+{"o":93118.9625747768,"h":93181.1973893135,"l":92551.6591090043,"c":92700.2235181525,"v":681860.4712744016,"t":1733295600}
+{"o":92700.2235181525,"h":92955.9473378576,"l":92034.075362326,"c":92310.622775501,"v":735562.0067216104,"t":1733299200}
+{"o":92310.622775501,"h":92953.4719354299,"l":92199.0138250331,"c":92304.6823092736,"v":679684.6590375254,"t":1733302800}
+{"o":92304.6823092736,"h":93165.7007334005,"l":92185.0644819922,"c":92716.3200965896,"v":663384.6246660829,"t":1733306400}
+{"o":92716.3200965896,"h":92969.7765523995,"l":92053.6912099235,"c":92400.0184742683,"v":778464.9037876303,"t":1733310000}
+{"o":92400.0184742683,"h":92490.4943570542,"l":90737.7887361418,"c":91148.5254879253,"v":1103749.5199461428,"t":1733313600}
+{"o":91148.5254879253,"h":91460.118218178,"l":90250.4943178941,"c":90556.8481433579,"v":964303.5414918892,"t":1733317200}
+{"o":90556.8481433579,"h":91585.1332663605,"l":89515.377634952,"c":90982.6676587353,"v":1384635.7829867862,"t":1733320800}
+{"o":90982.6676587353,"h":92171.5865661154,"l":90352.7253616433,"c":91624.9244800144,"v":1612140.0237862663,"t":1733324400}
+{"o":91624.9244800144,"h":92071.0622226751,"l":87764.0635783905,"c":88422.2887433024,"v":1947743.9664473529,"t":1733328000}
+{"o":88422.2887433024,"h":89837.0835542645,"l":87918.9183769485,"c":89727.4093470711,"v":1643188.2574346142,"t":1733331600}
+{"o":89727.4093470711,"h":90530.5890114026,"l":89422.899370247,"c":90130.8785257164,"v":1212402.3441873873,"t":1733335200}
+{"o":90130.8785257164,"h":91322.0276177372,"l":89712.616684134,"c":91229.9428150867,"v":997244.7318206904,"t":1733338800}
+{"o":91229.9428150867,"h":92680.3927906632,"l":90335.4598399473,"c":91340.545563457,"v":1412743.1683117177,"t":1733342400}
+{"o":91340.545563457,"h":91998.0041909054,"l":89353.7375943268,"c":90051.4756694195,"v":1517897.1317284564,"t":1733346000}
+{"o":90051.4756694195,"h":90846.1170640259,"l":89770.8581329933,"c":89810.779895818,"v":1039253.8691115817,"t":1733349600}
+{"o":89810.779895818,"h":89964.46227313,"l":88514.3807016732,"c":89855.9647046688,"v":1154400.3219769963,"t":1733353200}
+{"o":89855.9647046688,"h":90052.8750452437,"l":88613.6328433548,"c":88717.926093605,"v":1135187.4187883744,"t":1733356800}
+{"o":88717.926093605,"h":88881.1069555385,"l":87375.5211873605,"c":88515.8868478888,"v":1405754.811473514,"t":1733360400}
+{"o":88515.8868478888,"h":92152.632839893,"l":88370.019792003,"c":90700.832600342,"v":1656428.1952166471,"t":1733364000}
+{"o":90700.832600342,"h":93445.3519815189,"l":90593.2293203763,"c":91265.8849675375,"v":2121144.9709356623,"t":1733367600}
+{"o":91265.8849675375,"h":93329.4989565122,"l":91187.9054639326,"c":92743.5978413828,"v":1400752.5292072499,"t":1733371200}
+{"o":92743.5978413828,"h":92940.2940813563,"l":91149.8506700635,"c":92021.5641677917,"v":1121609.9302634322,"t":1733374800}
+{"o":92021.5641677917,"h":92239.9390278163,"l":90382.4349735093,"c":91465.8754097488,"v":974607.9948117511,"t":1733378400}
+{"o":91465.8754097488,"h":92065.9298436442,"l":91353.5940592774,"c":91633.8219876498,"v":791318.0132097928,"t":1733382000}
+{"o":91633.8219876498,"h":92689.4482262728,"l":91470.6233132857,"c":92329.8773261875,"v":892899.8833941108,"t":1733385600}
+{"o":92329.8773261875,"h":93107.8245750134,"l":91942.8624606817,"c":93080.219610067,"v":880953.4442664128,"t":1733389200}
+{"o":93080.219610067,"h":94043.1611036575,"l":92761.9718385827,"c":92816.6512493243,"v":859202.9953848997,"t":1733392800}
+{"o":92816.6512493243,"h":94933.0258588856,"l":92697.0516332863,"c":94731.7721216498,"v":837589.4677623189,"t":1733396400}
+{"o":94731.7721216498,"h":96120.1387065582,"l":94425.1263949179,"c":94561.7780902447,"v":1208612.860281067,"t":1733400000}
+{"o":94561.7780902447,"h":95051.0998702621,"l":93410.0646195871,"c":94115.2918309856,"v":933509.2199394216,"t":1733403600}
+{"o":94115.2918309856,"h":94564.5374930339,"l":93300.8226472346,"c":94393.8465698723,"v":1047722.3550686383,"t":1733407200}
+{"o":94393.8465698723,"h":94868.0651262071,"l":92550.6557739753,"c":93674.2791118612,"v":1415126.7312638611,"t":1733410800}
+{"o":93674.2791118612,"h":95157.8063575188,"l":93080.2349513524,"c":93841.7773335138,"v":1325132.8911858918,"t":1733414400}
+{"o":93841.7773335138,"h":94305.7486483668,"l":93467.713480829,"c":94001.3321163369,"v":1008964.4724837652,"t":1733418000}
+{"o":94001.3321163369,"h":94111.6037835388,"l":92480.9991103986,"c":92605.2268312992,"v":1053652.3767890166,"t":1733421600}
+{"o":92605.2268312992,"h":92867.6532495248,"l":90910.3011153215,"c":91276.5014753905,"v":1449140.1972845388,"t":1733425200}
+{"o":91276.5014753905,"h":91569.9503226634,"l":89828.8316496474,"c":91265.9084038584,"v":1506766.7970071074,"t":1733428800}
+{"o":91265.9084038584,"h":91783.258948364,"l":90916.8616364507,"c":91620.8395222929,"v":842130.1189835791,"t":1733432400}
+{"o":91620.8395222929,"h":92205.5060139378,"l":88356.5596729161,"c":92204.886105225,"v":1936417.9549354988,"t":1733436000}
+{"o":92204.886105225,"h":94802.4263729481,"l":91391.8397429845,"c":92448.637994111,"v":1880108.0677619765,"t":1733439600}
+{"o":92448.637994111,"h":95071.068698833,"l":91862.0315721076,"c":95037.9045075832,"v":1450051.4361343943,"t":1733443200}
+{"o":95037.9045075832,"h":97002.1187139235,"l":93831.6433303532,"c":95514.9277843548,"v":1542641.0609363737,"t":1733446800}
+{"o":95514.9277843548,"h":95633.2457305626,"l":94485.207397767,"c":95097.2844131878,"v":984219.0265117666,"t":1733450400}
+{"o":95097.2844131878,"h":95097.2844131878,"l":93434.6973802894,"c":94765.3415818505,"v":1234991.0027758565,"t":1733454000}
+{"o":94765.3415818505,"h":95183.2244180305,"l":93988.4027107344,"c":94389.879839761,"v":964632.2414494877,"t":1733457600}
+{"o":94389.879839761,"h":94730.7689015145,"l":93344.5846065149,"c":93482.6005657224,"v":830094.560328206,"t":1733461200}
+{"o":93482.6005657224,"h":93877.2000673817,"l":93118.7165021302,"c":93552.9243857971,"v":765459.8890839835,"t":1733464800}
+{"o":93552.9243857971,"h":93764.4942274925,"l":93191.5801816587,"c":93748.2777912144,"v":721957.2756412437,"t":1733468400}
+{"o":93748.2777912144,"h":94213.4797250445,"l":93164.023319303,"c":93164.023319303,"v":881519.4085076514,"t":1733472000}
+{"o":93164.023319303,"h":93219.9028100679,"l":92115.7870312436,"c":92297.0543062326,"v":936562.8585031446,"t":1733475600}
+{"o":92297.0543062326,"h":92504.9574414526,"l":91702.0077543411,"c":92339.6805255596,"v":788578.829535296,"t":1733479200}
+{"o":92339.6805255596,"h":92528.9708472436,"l":91479.7336604543,"c":91721.1838067273,"v":703585.0519500453,"t":1733482800}
+{"o":91721.1838067273,"h":92240.1912512836,"l":90474.3011496787,"c":90606.9682094788,"v":859036.0643262843,"t":1733486400}
+{"o":90606.9682094788,"h":92202.45199954,"l":90464.1671527987,"c":91909.2273968374,"v":1316342.372074754,"t":1733490000}
+{"o":91909.2273968374,"h":93255.8553726795,"l":91482.2253347404,"c":93238.1755841255,"v":1164497.526596515,"t":1733493600}
+{"o":93238.1755841255,"h":93997.9553474442,"l":92334.7544917383,"c":93274.8438377308,"v":1351209.5131616439,"t":1733497200}
+{"o":93274.8438377308,"h":93659.2523219621,"l":92782.5516970092,"c":93597.2651949423,"v":1205868.2920789216,"t":1733500800}
+{"o":93597.2651949423,"h":94253.4940174277,"l":93390.1246152047,"c":93705.7084478953,"v":1077595.9729337811,"t":1733504400}
+{"o":93705.7084478953,"h":94503.7989406988,"l":93472.0315679302,"c":93686.0507315676,"v":991911.2653461036,"t":1733508000}
+{"o":93686.0507315676,"h":94137.5441268933,"l":93007.5555043689,"c":94015.7707012021,"v":911900.7759205992,"t":1733511600}
+{"o":94015.7707012021,"h":94419.7731106966,"l":93194.8515987219,"c":93437.1843675658,"v":878735.5946270502,"t":1733515200}
+{"o":93437.1843675658,"h":93842.2073123869,"l":93140.9975844601,"c":93184.1654904447,"v":851937.5154668152,"t":1733518800}
+{"o":93184.1654904447,"h":93560.3529399023,"l":92940.4893456092,"c":93085.3125833549,"v":822194.4475527107,"t":1733522400}
+{"o":93085.3125833549,"h":93344.2618234081,"l":92280.0389251033,"c":92873.9229275689,"v":958442.8473577511,"t":1733526000}
+{"o":92873.9229275689,"h":93087.0019001582,"l":92303.8996055993,"c":92675.0150107171,"v":854571.3469896108,"t":1733529600}
+{"o":92675.0150107171,"h":92951.1487001636,"l":91818.8614812709,"c":92325.6659781733,"v":781417.9154650457,"t":1733533200}
+{"o":92325.6659781733,"h":92767.3423680302,"l":91811.8666501183,"c":92433.365655126,"v":711322.5344354617,"t":1733536800}
+{"o":92433.365655126,"h":92572.6706168059,"l":91427.3070925776,"c":92101.1806381235,"v":755354.1059708033,"t":1733540400}
+{"o":92101.1806381235,"h":92345.6160339247,"l":91762.5449717981,"c":92266.1038117464,"v":670282.8336928468,"t":1733544000}
+{"o":92266.1038117464,"h":92569.4278852593,"l":92003.7641905338,"c":92278.814473466,"v":629104.4897551482,"t":1733547600}
+{"o":92278.814473466,"h":92697.4161891459,"l":91994.9371568279,"c":92495.4618643751,"v":681394.5243202721,"t":1733551200}
+{"o":92495.4618643751,"h":92778.0453156715,"l":92242.1154858302,"c":92571.9659485935,"v":680399.3778887352,"t":1733554800}
+{"o":92571.9659485935,"h":92697.6165261991,"l":92120.3204979586,"c":92510.8419235325,"v":657883.7501096509,"t":1733558400}
+{"o":92510.8419235325,"h":93578.9925200301,"l":92323.7684325908,"c":93543.3167791995,"v":757892.3419927893,"t":1733562000}
+{"o":93543.3167791995,"h":93788.7898699602,"l":92913.2325399359,"c":93404.3160066444,"v":719270.7513542544,"t":1733565600}
+{"o":93404.3160066444,"h":93749.8994879406,"l":93264.7184421432,"c":93343.5048175058,"v":605054.3111369776,"t":1733569200}
+{"o":93343.5048175058,"h":93719.7738549471,"l":93032.1811298103,"c":93325.7361243176,"v":600964.3190554472,"t":1733572800}
+{"o":93325.7361243176,"h":93869.5017128658,"l":93036.054259916,"c":93786.2218563517,"v":676109.9258348211,"t":1733576400}
+{"o":93786.2218563517,"h":95154.9660136383,"l":93128.9888762973,"c":95091.9501600783,"v":962996.1501091147,"t":1733580000}
+{"o":95091.9501600783,"h":95306.5381626286,"l":93932.9232666185,"c":94368.4056463641,"v":999095.7096512399,"t":1733583600}
+{"o":94368.4056463641,"h":94917.6095251818,"l":93588.5401204556,"c":94804.1005853255,"v":1031568.0712763143,"t":1733587200}
+{"o":94804.1005853255,"h":94874.3838909044,"l":93968.9493271852,"c":94412.3899069426,"v":952421.3662630336,"t":1733590800}
+{"o":94412.3899069426,"h":94984.5218925323,"l":94112.8526479744,"c":94788.1453584664,"v":1068376.5214052631,"t":1733594400}
+{"o":94788.1453584664,"h":95028.6562688261,"l":94193.8949803074,"c":94695.4430239429,"v":924893.7245264238,"t":1733598000}
+{"o":94695.4430239429,"h":95226.284833495,"l":94253.6329426508,"c":94493.2963906493,"v":941859.7602588808,"t":1733601600}
+{"o":94493.2963906493,"h":95242.9714943281,"l":94064.3214463422,"c":94649.6956034205,"v":987037.4835224777,"t":1733605200}
+{"o":94649.6956034205,"h":95445.441949764,"l":93446.3323614699,"c":93532.3484618105,"v":884023.9668671676,"t":1733608800}
+{"o":93532.3484618105,"h":94112.273843232,"l":93233.4267702455,"c":93315.5979903705,"v":809723.4039441878,"t":1733612400}
+{"o":93315.5979903705,"h":93838.7854239468,"l":92658.8321086999,"c":93683.7781197485,"v":889851.704472238,"t":1733616000}
+{"o":93683.7781197485,"h":94090.5939188659,"l":93375.6932343736,"c":93749.297246468,"v":760449.2634580949,"t":1733619600}
+{"o":93749.297246468,"h":94653.987055341,"l":93718.441773512,"c":94493.4530172978,"v":779961.3752271694,"t":1733623200}
+{"o":94493.4530172978,"h":94778.5561743282,"l":93754.3972529674,"c":94300.494454229,"v":829841.5222837874,"t":1733626800}
+{"o":94300.494454229,"h":94450.5829699273,"l":93392.9757030074,"c":93398.8791458208,"v":648719.3331316876,"t":1733630400}
+{"o":93398.8791458208,"h":93653.9664752731,"l":92429.5305174325,"c":92947.5706398355,"v":755928.4648896053,"t":1733634000}
+{"o":92947.5706398355,"h":93465.8865479634,"l":92674.1509943353,"c":93277.5893865373,"v":715307.8320976492,"t":1733637600}
+{"o":93277.5893865373,"h":93573.071615692,"l":92998.8157426501,"c":93070.977901545,"v":643279.0787054729,"t":1733641200}
+{"o":93070.977901545,"h":93151.6558838468,"l":92012.3279798503,"c":92042.5288850239,"v":820642.6822853087,"t":1733644800}
+{"o":92042.5288850239,"h":92460.5776001704,"l":91367.1150424611,"c":91617.0831486936,"v":761389.6040666238,"t":1733648400}
+{"o":91617.0831486936,"h":92617.4440691551,"l":91608.510265625,"c":92146.7603609531,"v":628545.8636569958,"t":1733652000}
+{"o":92146.7603609531,"h":92636.7979116431,"l":91953.7256885638,"c":92441.4583453099,"v":542103.3894599942,"t":1733655600}
+{"o":92441.4583453099,"h":92698.0704429281,"l":91941.6729739027,"c":92467.7248785667,"v":621416.448954424,"t":1733659200}
+{"o":92467.7248785667,"h":93103.9054554741,"l":92194.1231564101,"c":92970.6226885279,"v":709354.460651996,"t":1733662800}
+{"o":92970.6226885279,"h":93029.1409792572,"l":92311.4155010457,"c":92361.446174957,"v":644202.6821544606,"t":1733666400}
+{"o":92361.446174957,"h":93043.604239452,"l":91814.5351293506,"c":92956.2610337314,"v":784909.9708553216,"t":1733670000}
+{"o":92956.2610337314,"h":93101.5775113941,"l":92182.8428578204,"c":92392.3255601632,"v":883159.7985885732,"t":1733673600}
+{"o":92392.3255601632,"h":92714.5809286638,"l":92050.2542602365,"c":92692.9794231545,"v":767379.2832081618,"t":1733677200}
+{"o":92692.9794231545,"h":92744.4685773625,"l":92058.3561494392,"c":92102.3549016604,"v":732155.9178390721,"t":1733680800}
+{"o":92102.3549016604,"h":92726.752511854,"l":91671.5434782026,"c":92621.842865838,"v":766069.5190501267,"t":1733684400}
+{"o":92621.842865838,"h":92728.8524476517,"l":92121.5872757373,"c":92183.0154984915,"v":771894.1015029397,"t":1733688000}
+{"o":92183.0154984915,"h":92387.5271941918,"l":91821.8165551718,"c":92321.9305801334,"v":700606.9690883013,"t":1733691600}
+{"o":92321.9305801334,"h":92743.9669163801,"l":92189.8370927182,"c":92732.2347663975,"v":649868.3542742288,"t":1733695200}
+{"o":92732.2347663975,"h":93139.9090147596,"l":92414.4410209387,"c":92863.6893218849,"v":811492.5425713821,"t":1733698800}
+{"o":92863.6893218849,"h":92961.8122469991,"l":91085.684074706,"c":91537.3785466738,"v":1111627.8053220497,"t":1733702400}
+{"o":91537.3785466738,"h":91987.2654519726,"l":90816.158532646,"c":91035.4120492155,"v":906974.0793132244,"t":1733706000}
+{"o":91035.4120492155,"h":91515.056224854,"l":90060.1515000969,"c":90834.3002415787,"v":906393.0226592328,"t":1733709600}
+{"o":90834.3002415787,"h":91193.8691188498,"l":90103.8808557688,"c":90800.6923744195,"v":815116.0318810517,"t":1733713200}
+{"o":90800.6923744195,"h":91112.4929552821,"l":90349.8309771705,"c":91068.6261930093,"v":756776.724859196,"t":1733716800}
+{"o":91068.6261930093,"h":91195.0767883246,"l":90648.627075286,"c":91095.475241754,"v":639442.5621080472,"t":1733720400}
+{"o":91095.475241754,"h":91115.6892155718,"l":90160.2786370558,"c":90273.3468545124,"v":792747.7019378712,"t":1733724000}
+{"o":90273.3468545124,"h":90992.8648773443,"l":89407.7025429235,"c":90681.2465919572,"v":1076137.8713510763,"t":1733727600}
+{"o":90681.2465919572,"h":90775.8336013859,"l":88610.9323840724,"c":88720.4167358365,"v":1052909.1144948008,"t":1733731200}
+{"o":88720.4167358365,"h":89514.2480785645,"l":88011.068400475,"c":88795.0032020649,"v":1038478.9073664235,"t":1733734800}
+{"o":88795.0032020649,"h":89333.0136184876,"l":88550.1199554013,"c":89243.8509742562,"v":726334.6545079261,"t":1733738400}
+{"o":89243.8509742562,"h":89256.492226691,"l":88006.1235567417,"c":88453.591977815,"v":848547.7180542317,"t":1733742000}
+{"o":88453.591977815,"h":89137.6516450958,"l":88051.2929379783,"c":89100.3060634943,"v":893853.9996246785,"t":1733745600}
+{"o":89100.3060634943,"h":89937.3316502954,"l":88727.3404088935,"c":89649.2785308131,"v":840498.3391161031,"t":1733749200}
+{"o":89649.2785308131,"h":90735.4238892084,"l":89324.7744900097,"c":90342.9900520367,"v":955970.4798633172,"t":1733752800}
+{"o":90342.9900520367,"h":90678.7814093989,"l":87146.8040382018,"c":87746.5016156872,"v":1664839.4474649087,"t":1733756400}
+{"o":87746.5016156872,"h":88559.1671050967,"l":87055.660212503,"c":87870.0904337896,"v":1167109.4866353325,"t":1733760000}
+{"o":87870.0904337896,"h":88288.2960863545,"l":87292.5227796903,"c":87309.6786543593,"v":1020446.7624941273,"t":1733763600}
+{"o":87309.6786543593,"h":88178.0557170692,"l":87293.1920665377,"c":87826.9821106356,"v":986261.180989561,"t":1733767200}
+{"o":87826.9821106356,"h":87863.2534887453,"l":86636.7438948839,"c":86842.831894813,"v":1197087.253408439,"t":1733770800}
+{"o":86842.831894813,"h":87701.1342145561,"l":85502.6416337288,"c":85871.9183883126,"v":2356976.5249290601,"t":1733774400}
+{"o":85871.9183883126,"h":86442.3017596244,"l":80151.3912546934,"c":85400.5396603725,"v":3726089.4341753209,"t":1733778000}
+{"o":85400.5396603725,"h":85708.7142857888,"l":80581.6788230346,"c":85319.3701161113,"v":3016246.067057183,"t":1733781600}
+{"o":85319.3701161113,"h":86220.1419884927,"l":84609.7116023367,"c":84880.3166670501,"v":1733971.3668897252,"t":1733785200}
+{"o":84880.3166670501,"h":86556.6102096379,"l":83661.5518974299,"c":85284.1282354335,"v":1754788.8278972488,"t":1733788800}
+{"o":85284.1282354335,"h":85927.8534673919,"l":84544.5227105764,"c":85751.9253998094,"v":1326877.2566419328,"t":1733792400}
+{"o":85751.9253998094,"h":85762.8861084145,"l":83200.0296138061,"c":83374.3424808334,"v":1429146.7395421055,"t":1733796000}
+{"o":83374.3424808334,"h":84533.177313446,"l":80711.0539725489,"c":84518.7763558959,"v":2110059.1825615624,"t":1733799600}
+{"o":84518.7763558959,"h":84767.609252236,"l":83102.5706191621,"c":84649.7693808611,"v":1287146.1893025148,"t":1733803200}
+{"o":84649.7693808611,"h":85164.856895806,"l":83997.811165872,"c":84718.0311209011,"v":1031246.5767280876,"t":1733806800}
+{"o":84718.0311209011,"h":85668.8576496607,"l":84390.8171596805,"c":85432.1042979957,"v":1090328.4984497048,"t":1733810400}
+{"o":85432.1042979957,"h":85448.4947382794,"l":84513.2275555723,"c":85115.1563873339,"v":899825.3317205984,"t":1733814000}
+{"o":85115.1563873339,"h":85305.8047875174,"l":84388.3450250142,"c":85053.1770685649,"v":983243.9677580642,"t":1733817600}
+{"o":85053.1770685649,"h":85634.2756644219,"l":84595.2445332843,"c":84993.7390800321,"v":1140742.2739305526,"t":1733821200}
+{"o":84993.7390800321,"h":85544.3984934032,"l":84673.3710230099,"c":85077.044833088,"v":890339.5459068192,"t":1733824800}
+{"o":85077.044833088,"h":85130.0302881706,"l":84247.1405276117,"c":84690.7707093595,"v":891990.4115197541,"t":1733828400}
+{"o":84690.7707093595,"h":84882.5055770574,"l":82371.0285690469,"c":82780.0665763263,"v":1380416.2207331823,"t":1733832000}
+{"o":82780.0665763263,"h":84335.8099469032,"l":82690.8089747384,"c":83995.2186279558,"v":1608039.7877970263,"t":1733835600}
+{"o":83995.2186279558,"h":85781.5785323535,"l":83528.5158882517,"c":84834.1195880178,"v":3170831.4447733304,"t":1733839200}
+{"o":84834.1195880178,"h":85428.8454414107,"l":80714.3869667757,"c":80910.2109889904,"v":2929471.0517373737,"t":1733842800}
+{"o":80910.2109889904,"h":83001.9847607609,"l":79940.9811146624,"c":82552.140035513,"v":2780407.6877253065,"t":1733846400}
+{"o":82552.140035513,"h":82691.1556711915,"l":79682.0016957052,"c":79791.9223509639,"v":2181096.6093970486,"t":1733850000}
+{"o":79791.9223509639,"h":82759.480378033,"l":79015.7197611563,"c":81941.7583325922,"v":1892103.0414388569,"t":1733853600}
+{"o":81941.7583325922,"h":83335.2899454525,"l":81822.1021541946,"c":83064.9944165413,"v":1450883.4401534575,"t":1733857200}
+{"o":83064.9944165413,"h":83979.6327178297,"l":82765.3783934404,"c":83623.1810792928,"v":1327873.2970055668,"t":1733860800}
+{"o":83623.1810792928,"h":84748.5535629746,"l":83092.5111998345,"c":83524.5088552907,"v":1473124.2951712587,"t":1733864400}
+{"o":83524.5088552907,"h":84178.4372805779,"l":83285.4262788776,"c":84028.9242962735,"v":1359245.6940238178,"t":1733868000}
+{"o":84028.9242962735,"h":84456.3944953973,"l":83430.8605039989,"c":83668.5243803047,"v":1238898.2763574382,"t":1733871600}
+{"o":83668.5243803047,"h":84427.4116963372,"l":82848.7527928714,"c":84214.8100727822,"v":1598454.6564339709,"t":1733875200}
+{"o":84214.8100727822,"h":84797.1378679371,"l":82817.903053628,"c":83066.2990338647,"v":2334100.4362759981,"t":1733878800}
+{"o":83066.2990338647,"h":85005.4160949467,"l":82915.3071876744,"c":84598.3118004713,"v":1548954.2739274197,"t":1733882400}
+{"o":84598.3118004713,"h":85929.9513438049,"l":84533.5330576745,"c":85921.6425008206,"v":1334124.1213445163,"t":1733886000}
+{"o":85921.6425008206,"h":86158.7865302907,"l":85251.2131251749,"c":85654.4536314237,"v":1054660.5322767613,"t":1733889600}
+{"o":85654.4536314237,"h":85815.339103881,"l":84970.0257738958,"c":85515.2203790874,"v":866231.9860298567,"t":1733893200}
+{"o":85515.2203790874,"h":86295.9162637334,"l":85352.468377653,"c":86078.3459124187,"v":921707.6744751562,"t":1733896800}
+{"o":86078.3459124187,"h":86272.547824143,"l":85243.3700214102,"c":85562.755603572,"v":1004523.915687479,"t":1733900400}
+{"o":85562.755603572,"h":87329.3082745431,"l":85499.9943782612,"c":86936.4806346425,"v":1050770.238851591,"t":1733904000}
+{"o":86936.4806346425,"h":87308.9178509802,"l":86369.1173404814,"c":87189.1750282262,"v":933403.2508319962,"t":1733907600}
+{"o":87189.1750282262,"h":87726.5222756917,"l":87153.455466107,"c":87697.7180951071,"v":863046.5270920583,"t":1733911200}
+{"o":87697.7180951071,"h":88718.7070358508,"l":87228.9430692901,"c":88055.8900505575,"v":951135.9172037323,"t":1733914800}
+{"o":88055.8900505575,"h":88763.6372097971,"l":87840.5293188072,"c":88069.5328477818,"v":899031.8287414494,"t":1733918400}
+{"o":88069.5328477818,"h":89092.6566663525,"l":87628.3897755915,"c":88719.7551612368,"v":1173968.3550245736,"t":1733922000}
+{"o":88719.7551612368,"h":89192.4869906737,"l":88002.3379956399,"c":89057.9594399698,"v":1062342.2982515399,"t":1733925600}
+{"o":89057.9594399698,"h":90371.5551571652,"l":88905.7069578317,"c":89471.9585444275,"v":1728849.0075280026,"t":1733929200}
+{"o":89471.9585444275,"h":90369.7859349903,"l":88797.1482307137,"c":89749.0867338622,"v":1497066.3183385667,"t":1733932800}
+{"o":89749.0867338622,"h":90259.2223147508,"l":88848.4507953301,"c":89353.0818677735,"v":1224054.5183724074,"t":1733936400}
+{"o":89353.0818677735,"h":89879.0584596438,"l":88865.6913434578,"c":89520.4133132299,"v":1243846.6741919927,"t":1733940000}
+{"o":89520.4133132299,"h":90173.7887532187,"l":89234.6943618669,"c":90085.3748744538,"v":1272818.3198253852,"t":1733943600}
+{"o":90085.3748744538,"h":90757.9021876396,"l":89501.8802263242,"c":89741.9962943283,"v":1172885.7977502076,"t":1733947200}
+{"o":89741.9962943283,"h":89915.8036119574,"l":89214.7512116812,"c":89729.6918488253,"v":1196155.1492898264,"t":1733950800}
+{"o":89729.6918488253,"h":89898.5881888483,"l":89340.3759061126,"c":89414.1628776087,"v":3611795.4882278293,"t":1733954400}
+{"o":89414.1628776087,"h":89608.1175235292,"l":88829.0490214762,"c":89028.2527159576,"v":1098047.8446406005,"t":1733958000}
+{"o":89028.2527159576,"h":89254.6200906827,"l":88695.9983200045,"c":89021.1200426985,"v":1212364.3239673933,"t":1733961600}
+{"o":89021.1200426985,"h":89242.0371011254,"l":88399.6677915203,"c":88583.6300541441,"v":1035957.2586201982,"t":1733965200}
+{"o":88583.6300541441,"h":89892.6803493921,"l":88180.5310105005,"c":89754.9509372008,"v":1066297.9085855894,"t":1733968800}
+{"o":89754.9509372008,"h":90905.8159981442,"l":89212.2514956528,"c":90241.4428620068,"v":1243746.9562070807,"t":1733972400}
+{"o":90241.4428620068,"h":90658.0191078162,"l":89489.8225542386,"c":90039.4380746652,"v":963561.1542173127,"t":1733976000}
+{"o":90039.4380746652,"h":91239.0589347604,"l":89880.4507361987,"c":90592.3274135724,"v":978016.8949330426,"t":1733979600}
+{"o":90592.3274135724,"h":90786.0916121655,"l":89758.5462151039,"c":90143.5759739902,"v":1049987.176376417,"t":1733983200}
+{"o":90143.5759739902,"h":90687.2477567852,"l":89988.9725783973,"c":90072.8788193456,"v":972031.5494597084,"t":1733986800}
+{"o":90072.8788193456,"h":91106.4069734099,"l":90059.5331768165,"c":90958.2936380791,"v":849536.1145597474,"t":1733990400}
+{"o":90958.2936380791,"h":91446.9233045713,"l":90745.1036595853,"c":90782.6709869762,"v":792562.9491258943,"t":1733994000}
+{"o":90782.6709869762,"h":90827.7399207595,"l":89772.4545463911,"c":90075.5504512265,"v":882637.2242106245,"t":1733997600}
+{"o":90075.5504512265,"h":90193.0058227465,"l":89406.0135193507,"c":89910.2718930939,"v":915681.1052970013,"t":1734001200}
+{"o":89910.2718930939,"h":90744.9540571981,"l":89893.2673515976,"c":90591.896332517,"v":930759.3365353028,"t":1734004800}
+{"o":90591.896332517,"h":91082.2623384512,"l":89570.7888867152,"c":90053.4534393707,"v":1532975.1774972992,"t":1734008400}
+{"o":90053.4534393707,"h":91344.7868096275,"l":89774.6865770023,"c":91064.1368439335,"v":1522336.9599666791,"t":1734012000}
+{"o":91064.1368439335,"h":91145.1624602957,"l":90125.1128548618,"c":90592.060763555,"v":1313650.8308616765,"t":1734015600}
+{"o":90592.060763555,"h":91693.3005750246,"l":90251.0345404171,"c":90384.0721615577,"v":1598089.643645308,"t":1734019200}
+{"o":90384.0721615577,"h":91770.8664174657,"l":90373.3177957883,"c":91684.9433683397,"v":1346262.8117747095,"t":1734022800}
+{"o":91684.9433683397,"h":91919.4881127385,"l":90396.636612552,"c":90617.8605215115,"v":1286815.836469034,"t":1734026400}
+{"o":90617.8605215115,"h":90737.129476433,"l":88708.1370330592,"c":88976.7428602359,"v":1798105.0747521226,"t":1734030000}
+{"o":88976.7428602359,"h":89947.5627907585,"l":88923.9210239779,"c":89592.3150693467,"v":1302899.7985422057,"t":1734033600}
+{"o":89592.3150693467,"h":89623.9804072886,"l":88681.6088950256,"c":89147.3585136508,"v":1302036.5335601619,"t":1734037200}
+{"o":89147.3585136508,"h":89464.1322270153,"l":88383.1710798837,"c":89358.4989301857,"v":1796640.5904538545,"t":1734040800}
+{"o":89358.4989301857,"h":89535.9947853539,"l":88305.6148030845,"c":88851.9006835831,"v":1227184.6497350361,"t":1734044400}
+{"o":88851.9006835831,"h":89471.5525057668,"l":88602.2998118786,"c":88937.4783783621,"v":1261600.97291993,"t":1734048000}
+{"o":88937.4783783621,"h":88999.2921778909,"l":87832.8389400523,"c":88569.245830776,"v":1275203.7649344495,"t":1734051600}
+{"o":88569.245830776,"h":89514.9074137581,"l":88195.0109800538,"c":89054.1945188357,"v":1208283.9104764427,"t":1734055200}
+{"o":89054.1945188357,"h":89261.3208289988,"l":88737.59824838,"c":88964.2594843295,"v":1198225.458600153,"t":1734058800}
+{"o":88964.2594843295,"h":89089.5873675356,"l":88291.3019805346,"c":88475.4129979531,"v":1002430.3125012746,"t":1734062400}
+{"o":88475.4129979531,"h":88837.4502684792,"l":88332.3447477405,"c":88363.035675966,"v":1288511.3803926378,"t":1734066000}
+{"o":88363.035675966,"h":88776.0406271371,"l":87146.5121487017,"c":87763.4437660636,"v":1186846.8947870613,"t":1734069600}
+{"o":87763.4437660636,"h":88181.4354824265,"l":86590.6244345788,"c":88043.8066071876,"v":1046996.2607881502,"t":1734073200}
+{"o":88043.8066071876,"h":88614.8528708872,"l":87672.1095928895,"c":88560.8425449806,"v":843776.090880589,"t":1734076800}
+{"o":88560.8425449806,"h":88704.1968748891,"l":87825.9580169096,"c":88233.1041824795,"v":875045.993632763,"t":1734080400}
+{"o":88233.1041824795,"h":88706.1153712001,"l":87757.3955796061,"c":88561.1586106673,"v":1059331.5310342032,"t":1734084000}
+{"o":88561.1586106673,"h":89005.6837950544,"l":88321.5224303157,"c":88321.5224303157,"v":893430.3807260608,"t":1734087600}
+{"o":88321.5224303157,"h":88758.8286005776,"l":87897.6226315371,"c":88278.3412700995,"v":1096525.2941568249,"t":1734091200}
+{"o":88278.3412700995,"h":88322.5519063916,"l":86822.8834968192,"c":87490.2687039692,"v":1186713.0079513907,"t":1734094800}
+{"o":87490.2687039692,"h":87866.0956013268,"l":86946.9296148307,"c":87691.1574186177,"v":1287368.9686991887,"t":1734098400}
+{"o":87691.1574186177,"h":88555.5976640565,"l":86393.05285951,"c":86591.4447739272,"v":1629703.2167134471,"t":1734102000}
+{"o":86591.4447739272,"h":87286.6417845833,"l":86364.6462159476,"c":86497.7057146726,"v":1515207.9472428444,"t":1734105600}
+{"o":86497.7057146726,"h":87653.3088028013,"l":86472.1380779671,"c":87435.165086414,"v":1310491.7447116857,"t":1734109200}
+{"o":87435.165086414,"h":87547.9154036822,"l":86720.0825091415,"c":86970.4327672747,"v":1320923.5695362403,"t":1734112800}
+{"o":86970.4327672747,"h":87524.0941204419,"l":86501.368418269,"c":87434.396362283,"v":1255170.3147982801,"t":1734116400}
+{"o":87434.396362283,"h":87963.8620886848,"l":87323.848493149,"c":87697.920251553,"v":1133734.4263131521,"t":1734120000}
+{"o":87697.920251553,"h":87813.8548549109,"l":87362.4015051511,"c":87610.712590269,"v":1167933.3812352035,"t":1734123600}
+{"o":87610.712590269,"h":87853.1734884272,"l":86524.3702906381,"c":87572.5226676245,"v":1141771.4723967947,"t":1734127200}
+{"o":87572.5226676245,"h":88078.5938038979,"l":87332.9712646384,"c":88016.1369209069,"v":1063783.8478166189,"t":1734130800}
+{"o":88016.1369209069,"h":88196.7792944873,"l":87574.4490483747,"c":87872.0170626655,"v":1279497.9087622664,"t":1734134400}
+{"o":87872.0170626655,"h":88911.4025917732,"l":87841.6856811482,"c":88339.6121805892,"v":1197222.1014755305,"t":1734138000}
+{"o":88339.6121805892,"h":88823.8112724706,"l":88071.687159524,"c":88460.4202531525,"v":1171259.8161475039,"t":1734141600}
+{"o":88460.4202531525,"h":88693.8852179183,"l":88324.1648482047,"c":88578.8950955302,"v":1122323.1321937907,"t":1734145200}
+{"o":88578.8950955302,"h":88620.9076586274,"l":87854.2891153207,"c":88282.5265352866,"v":1009823.0957001506,"t":1734148800}
+{"o":88282.5265352866,"h":88566.1215595914,"l":88139.06928287,"c":88562.0676847032,"v":876112.4075613648,"t":1734152400}
+{"o":88562.0676847032,"h":89161.9649529415,"l":88476.4613443294,"c":88753.8826607478,"v":938900.2560878475,"t":1734156000}
+{"o":88753.8826607478,"h":88894.2423780402,"l":88410.8824928748,"c":88479.6913631658,"v":943086.8663875286,"t":1734159600}
+{"o":88479.6913631658,"h":88778.8787615931,"l":88184.9683603213,"c":88624.2478672241,"v":970798.8007508276,"t":1734163200}
+{"o":88624.2478672241,"h":88762.7242001483,"l":88267.938824896,"c":88457.1627652347,"v":981480.0423585761,"t":1734166800}
+{"o":88457.1627652347,"h":88509.5135359252,"l":87937.5376707403,"c":88076.4008620299,"v":813606.3523552582,"t":1734170400}
+{"o":88076.4008620299,"h":88212.3226349097,"l":87738.1475068057,"c":87827.5228444068,"v":819174.1428675727,"t":1734174000}
+{"o":87827.5228444068,"h":87950.8591013402,"l":86940.6932333944,"c":87063.6474228887,"v":978225.1586969807,"t":1734177600}
+{"o":87063.6474228887,"h":87178.1069147576,"l":86033.5214562583,"c":86455.0992641416,"v":1143465.600818472,"t":1734181200}
+{"o":86455.0992641416,"h":87137.4306152827,"l":86181.8450026537,"c":86841.5745410113,"v":1100271.5742761989,"t":1734184800}
+{"o":86841.5745410113,"h":87458.4586533185,"l":86700.2648998232,"c":87137.7903361145,"v":1109037.1740236375,"t":1734188400}
+{"o":87137.7903361145,"h":87137.7903361145,"l":86296.4851003591,"c":86731.9660017794,"v":1330636.8829174403,"t":1734192000}
+{"o":86731.9660017794,"h":86933.1748547967,"l":85329.6214304984,"c":85463.1676803021,"v":1215004.8780672308,"t":1734195600}
+{"o":85463.1676803021,"h":85832.8871167053,"l":84443.2512771976,"c":85270.8377110517,"v":1113422.766855096,"t":1734199200}
+{"o":85270.8377110517,"h":85835.1165650418,"l":84309.8807973436,"c":85374.1218619956,"v":1034850.8738915795,"t":1734202800}
+{"o":85374.1218619956,"h":85582.247595301,"l":84221.9749417426,"c":84419.8984406726,"v":1050635.9033910013,"t":1734206400}
+{"o":84419.8984406726,"h":85260.3007246535,"l":84368.2036003233,"c":85093.6198632092,"v":965505.4933930971,"t":1734210000}
+{"o":85093.6198632092,"h":85933.9627492858,"l":84780.9262433045,"c":85345.3620187067,"v":896964.4198698099,"t":1734213600}
+{"o":85345.3620187067,"h":86491.0128219457,"l":85260.7238583751,"c":86086.7773839838,"v":1013479.3726732789,"t":1734217200}
+{"o":86086.7773839838,"h":86352.230447752,"l":85674.24541862,"c":86040.5471549936,"v":963415.8441369059,"t":1734220800}
+{"o":86040.5471549936,"h":86714.4068276269,"l":85976.5546294015,"c":86603.7044466525,"v":891756.9169759913,"t":1734224400}
+{"o":86603.7044466525,"h":86816.5057539251,"l":86462.9170488028,"c":86510.7963271185,"v":781105.7010298186,"t":1734228000}
+{"o":86510.7963271185,"h":86570.6872193488,"l":85880.8893330719,"c":85880.8893330719,"v":819076.6090379888,"t":1734231600}
+{"o":85880.8893330719,"h":86833.2087208475,"l":85844.32658793,"c":86219.6539403714,"v":946280.9082752115,"t":1734235200}
+{"o":86219.6539403714,"h":86628.5070759028,"l":86113.932209974,"c":86155.3004072716,"v":821645.3216533002,"t":1734238800}
+{"o":86155.3004072716,"h":86230.6885915503,"l":85418.4623867904,"c":85433.0340802979,"v":818429.5503066888,"t":1734242400}
+{"o":85433.0340802979,"h":85649.9113722163,"l":84416.1515243203,"c":85055.5871207044,"v":1035337.3533947011,"t":1734246000}
+{"o":85055.5871207044,"h":85618.736746128,"l":84732.5595293845,"c":85556.2506350144,"v":868079.638038112,"t":1734249600}
+{"o":85556.2506350144,"h":85894.8588258175,"l":85315.7857062186,"c":85813.328552949,"v":843718.8775048408,"t":1734253200}
+{"o":85813.328552949,"h":86171.4061968777,"l":85352.8702050859,"c":85370.1874197915,"v":813057.0534125121,"t":1734256800}
+{"o":85370.1874197915,"h":85577.9903503304,"l":85199.8727972101,"c":85467.4309054496,"v":762647.0043760285,"t":1734260400}
+{"o":85467.4309054496,"h":86076.2254286126,"l":85067.6776674026,"c":85947.3326128561,"v":866849.2359370211,"t":1734264000}
+{"o":85947.3326128561,"h":86326.2064824515,"l":85379.1578601948,"c":85871.4234346758,"v":941240.0179147334,"t":1734267600}
+{"o":85871.4234346758,"h":86688.325185205,"l":85834.1173738424,"c":86620.224391827,"v":987370.1042797883,"t":1734271200}
+{"o":86620.224391827,"h":86670.2034854675,"l":86039.3546731796,"c":86456.0527465692,"v":1017061.4196915912,"t":1734274800}
+{"o":86456.0527465692,"h":87073.1827202032,"l":86316.6498558888,"c":86934.0448415506,"v":1052986.2961910297,"t":1734278400}
+{"o":86934.0448415506,"h":86960.407624532,"l":86370.3164953587,"c":86635.6175294935,"v":1010468.5698265083,"t":1734282000}
+{"o":86635.6175294935,"h":86676.6044121895,"l":86299.4365879719,"c":86487.5987544538,"v":882575.9038305058,"t":1734285600}
+{"o":86487.5987544538,"h":86951.557708025,"l":86467.6228671051,"c":86602.3386181596,"v":992106.8715366434,"t":1734289200}
+{"o":86602.3386181596,"h":86705.1525268059,"l":85995.4853862442,"c":86301.1237156483,"v":970419.1673566825,"t":1734292800}
+{"o":86301.1237156483,"h":86346.4477718978,"l":84787.2710549398,"c":84896.4779933207,"v":1231276.5670744299,"t":1734296400}
+{"o":84896.4779933207,"h":86029.62099694,"l":84491.7371920666,"c":85861.3839536554,"v":1205911.5827765749,"t":1734300000}
+{"o":85861.3839536554,"h":88281.0410838373,"l":85830.4348147549,"c":87779.6910543935,"v":1592465.7333902679,"t":1734303600}
+{"o":87779.6910543935,"h":89023.9366026945,"l":87093.535114224,"c":88427.7013317963,"v":1644030.7736995164,"t":1734307200}
+{"o":88427.7013317963,"h":88878.876588997,"l":88122.8732717083,"c":88292.2342692728,"v":1190163.3291206912,"t":1734310800}
+{"o":88292.2342692728,"h":88343.2947701348,"l":86885.7038695168,"c":86998.8804653921,"v":1233233.0117137474,"t":1734314400}
+{"o":86998.8804653921,"h":87246.1224915639,"l":86276.0465046107,"c":86572.1685205902,"v":1128356.9318582776,"t":1734318000}
+{"o":86572.1685205902,"h":86967.830558975,"l":86403.1422739454,"c":86641.8394312377,"v":1053844.5696677382,"t":1734321600}
+{"o":86641.8394312377,"h":87066.2608475952,"l":86339.6679497001,"c":87001.8713681506,"v":988399.1409326482,"t":1734325200}
+{"o":87001.8713681506,"h":87447.4404737987,"l":86816.6181655563,"c":87139.8962803632,"v":992871.7336658017,"t":1734328800}
+{"o":87139.8962803632,"h":87629.1105854657,"l":87027.7666636736,"c":87327.5910285364,"v":1002219.3041810396,"t":1734332400}
+{"o":87327.5910285364,"h":87403.6183274978,"l":86026.4567632953,"c":86084.1764811177,"v":997961.9897716998,"t":1734336000}
+{"o":86084.1764811177,"h":86236.4264846554,"l":85466.0200530889,"c":85522.5311140656,"v":993145.0217535043,"t":1734339600}
+{"o":85522.5311140656,"h":85654.0364700932,"l":84207.6795492865,"c":85136.2256362891,"v":953475.7673538893,"t":1734343200}
+{"o":85136.2256362891,"h":85280.287272673,"l":83190.3843033847,"c":83760.0976392244,"v":1259362.8604356446,"t":1734346800}
+{"o":83760.0976392244,"h":84495.0071535442,"l":82881.0694972658,"c":83826.6933689025,"v":1775122.1227426541,"t":1734350400}
+{"o":83826.6933689025,"h":84693.0788385304,"l":83425.2125751215,"c":84605.1303397388,"v":1175672.3614838715,"t":1734354000}
+{"o":84605.1303397388,"h":85348.2402638446,"l":83979.8443875333,"c":84777.0996067317,"v":1216211.3303930548,"t":1734357600}
+{"o":84777.0996067317,"h":85373.3547675186,"l":84409.03300002,"c":84932.7826331518,"v":1329756.423248807,"t":1734361200}
+{"o":84932.7826331518,"h":85980.0538655582,"l":84872.9127535912,"c":85547.1053284395,"v":1505887.093132993,"t":1734364800}
+{"o":85547.1053284395,"h":86560.9681888509,"l":85547.0667314145,"c":85916.1976085869,"v":1379533.8078210701,"t":1734368400}
+{"o":85916.1976085869,"h":86858.5199964645,"l":85448.8087254377,"c":86833.5515811432,"v":1474629.2366825382,"t":1734372000}
+{"o":86833.5515811432,"h":86862.4266707537,"l":84920.4853651284,"c":85494.8972036182,"v":1371796.6888202885,"t":1734375600}
+{"o":85494.8972036182,"h":85590.1122374882,"l":84242.5349800561,"c":84745.3947652702,"v":1306845.9932648523,"t":1734379200}
+{"o":84745.3947652702,"h":85685.4685663568,"l":84745.3947652702,"c":85652.3457134036,"v":1265546.0278045516,"t":1734382800}
+{"o":85652.3457134036,"h":85766.0699227963,"l":84884.1179195866,"c":85310.4819918022,"v":999209.5854485078,"t":1734386400}
+{"o":85310.4819918022,"h":85524.5453001269,"l":84520.0573532014,"c":84651.567628389,"v":1096521.3369152946,"t":1734390000}
+{"o":84651.567628389,"h":84850.7215584744,"l":82948.2961662654,"c":82956.9372933049,"v":1451173.1307312457,"t":1734393600}
+{"o":82956.9372933049,"h":84123.1316587755,"l":82794.554031764,"c":83891.0121159669,"v":1259570.9394411037,"t":1734397200}
+{"o":83891.0121159669,"h":84321.5269739541,"l":83483.6914469237,"c":83768.0735273494,"v":995357.9018355825,"t":1734400800}
+{"o":83768.0735273494,"h":84457.4038408486,"l":83296.1802399191,"c":84341.18170752,"v":1127182.4328579218,"t":1734404400}
+{"o":84341.18170752,"h":84472.4182755169,"l":83122.6970542757,"c":83882.6830782136,"v":994636.6968652053,"t":1734408000}
+{"o":83882.6830782136,"h":84258.9626139935,"l":83440.8345822798,"c":84162.0247354937,"v":1028679.6492661822,"t":1734411600}
+{"o":84162.0247354937,"h":84563.8707008138,"l":83709.1893903857,"c":84197.7006498509,"v":889420.6798235438,"t":1734415200}
+{"o":84197.7006498509,"h":84777.3640496745,"l":84107.8126417794,"c":84409.7662082837,"v":1007950.3976273185,"t":1734418800}
+{"o":84409.7662082837,"h":85592.6693208205,"l":83960.7194474411,"c":85034.0083764949,"v":1149679.1376079344,"t":1734422400}
+{"o":85034.0083764949,"h":87027.6245658188,"l":84700.6411025224,"c":86857.4203586553,"v":1313421.581928432,"t":1734426000}
+{"o":86857.4203586553,"h":87602.2176124658,"l":86277.8970900794,"c":87256.8017173355,"v":1236619.0810775904,"t":1734429600}
+{"o":87256.8017173355,"h":87451.1102643916,"l":86555.2031826006,"c":86747.1128201346,"v":1177157.7685010626,"t":1734433200}
+{"o":86747.1128201346,"h":89575.2754223889,"l":86549.1555690902,"c":89077.9798163094,"v":1649268.1431940713,"t":1734436800}
+{"o":89077.9798163094,"h":89110.2957967936,"l":86798.8105120043,"c":87520.5973343746,"v":3148258.1982745021,"t":1734440400}
+{"o":87520.5973343746,"h":87767.7504478961,"l":85741.2073968282,"c":86956.2201508717,"v":2304509.2046043263,"t":1734444000}
+{"o":86956.2201508717,"h":86978.132307004,"l":84974.8887898859,"c":86341.3763608533,"v":2518734.4788088007,"t":1734447600}
+{"o":86341.3763608533,"h":88978.576653867,"l":86088.8690933395,"c":88853.4737927919,"v":2437173.2608750295,"t":1734451200}
+{"o":88853.4737927919,"h":89422.3850724577,"l":88059.8196045288,"c":89059.0256209381,"v":1898960.3637745061,"t":1734454800}
+{"o":89059.0256209381,"h":89632.1023166375,"l":87943.2425640634,"c":89195.5463525045,"v":1696121.0468843172,"t":1734458400}
+{"o":89195.5463525045,"h":89587.8660274065,"l":88523.6521160978,"c":89046.4585454716,"v":1508739.6614631955,"t":1734462000}
+{"o":89046.4585454716,"h":89468.6600523274,"l":88088.236755893,"c":88631.0895112214,"v":1570213.914589446,"t":1734465600}
+{"o":88631.0895112214,"h":88773.0731972408,"l":87986.9826692264,"c":88347.4808746072,"v":1442077.7675626292,"t":1734469200}
+{"o":88347.4808746072,"h":88448.407070942,"l":86626.6662366122,"c":87579.4357832467,"v":1563403.6315948237,"t":1734472800}
+{"o":87579.4357832467,"h":87640.7464168326,"l":86344.0976061837,"c":87381.3277856225,"v":1631790.6215016744,"t":1734476400}
+{"o":87381.3277856225,"h":88500.0271532752,"l":86792.0724032279,"c":87798.9880467916,"v":1722260.0364904827,"t":1734480000}
+{"o":87798.9880467916,"h":88156.2084438678,"l":85375.3458437404,"c":85550.4056509197,"v":1748122.4908206924,"t":1734483600}
+{"o":85550.4056509197,"h":86414.707385996,"l":85246.6583328007,"c":85616.4773399144,"v":1796476.8610278335,"t":1734487200}
+{"o":85616.4773399144,"h":86077.104418614,"l":84934.6701482607,"c":85145.2382870981,"v":1530164.1592694104,"t":1734490800}
+{"o":85145.2382870981,"h":85314.5464143343,"l":84163.3621434807,"c":85011.2083388447,"v":1467496.8652975671,"t":1734494400}
+{"o":85011.2083388447,"h":85450.7720163423,"l":84304.3138232805,"c":84460.7080209816,"v":1369886.1880772267,"t":1734498000}
+{"o":84460.7080209816,"h":84840.1355431574,"l":83605.3137808369,"c":84302.7820940653,"v":1434437.003957941,"t":1734501600}
+{"o":84302.7820940653,"h":85002.7891432191,"l":84065.8661179068,"c":84529.9160163152,"v":1238586.8153443749,"t":1734505200}
+{"o":84529.9160163152,"h":85050.5108737768,"l":83898.3331338076,"c":84475.3157026974,"v":1195832.5487688207,"t":1734508800}
+{"o":84475.3157026974,"h":85246.7660798077,"l":84438.0209214527,"c":84821.7315072668,"v":1141568.1878384345,"t":1734512400}
+{"o":84821.7315072668,"h":85525.2638287521,"l":84421.6314450762,"c":85125.6078665682,"v":1309429.4141270313,"t":1734516000}
+{"o":85125.6078665682,"h":85733.9264063296,"l":85062.5855318781,"c":85261.0884038076,"v":1162065.8153842289,"t":1734519600}
+{"o":85261.0884038076,"h":85591.4749346624,"l":84488.70426615,"c":84724.4249830351,"v":1287968.6028298889,"t":1734523200}
+{"o":84724.4249830351,"h":85340.1812303238,"l":84057.9465050331,"c":84435.0065256895,"v":1218004.6131944384,"t":1734526800}
+{"o":84435.0065256895,"h":85131.1285605932,"l":84099.2249298535,"c":84335.4980962424,"v":1505127.5792706113,"t":1734530400}
+{"o":84335.4980962424,"h":85623.6362890306,"l":83974.5108322453,"c":85209.602424263,"v":1595446.2205977223,"t":1734534000}
+{"o":85209.602424263,"h":85504.1041032664,"l":84196.5106829084,"c":84606.8577835513,"v":1633949.1193308034,"t":1734537600}
+{"o":84606.8577835513,"h":85224.8948553516,"l":83732.1557459466,"c":84800.8494719618,"v":1623690.7596852086,"t":1734541200}
+{"o":84800.8494719618,"h":85352.3871663632,"l":84275.0185872815,"c":85295.5535031889,"v":1601992.3000863157,"t":1734544800}
+{"o":85295.5535031889,"h":85462.6443683246,"l":82813.9587727063,"c":82891.5426172402,"v":2212719.8339810129,"t":1734548400}
+{"o":82891.5426172402,"h":83237.0429358559,"l":80461.1526783696,"c":81064.6251002361,"v":3640920.5374523262,"t":1734552000}
+{"o":81064.6251002361,"h":82304.3591698463,"l":79297.083508455,"c":81727.5324301314,"v":1940377.0952868499,"t":1734555600}
+{"o":81727.5324301314,"h":82209.207916829,"l":80110.5429071096,"c":80787.1557614732,"v":1405716.62925875,"t":1734559200}
+{"o":80787.1557614732,"h":81247.133042933,"l":79514.459564971,"c":80875.9255336959,"v":1552133.4461619086,"t":1734562800}
+{"o":80875.9255336959,"h":81884.6584837376,"l":80490.0231404975,"c":81450.6206166199,"v":1539320.1171595457,"t":1734566400}
+{"o":81450.6206166199,"h":81465.8036291137,"l":79372.1243859164,"c":79562.3387747905,"v":1401909.9414536871,"t":1734570000}
+{"o":79562.3387747905,"h":80557.8404645267,"l":77600.5071360061,"c":80507.3888655788,"v":2267611.3794721873,"t":1734573600}
+{"o":80507.3888655788,"h":82584.9253514177,"l":80170.331120639,"c":81699.0231368315,"v":1602748.1479227839,"t":1734577200}
+{"o":81699.0231368315,"h":82063.8191559862,"l":81006.0410586993,"c":81204.0106219324,"v":1165334.7197477708,"t":1734580800}
+{"o":81204.0106219324,"h":82380.0259331126,"l":81071.1719703385,"c":82127.785689156,"v":1172459.6780759725,"t":1734584400}
+{"o":82127.785689156,"h":82688.1684997388,"l":81603.6428315991,"c":82305.6557760589,"v":1450419.8072026663,"t":1734588000}
+{"o":82305.6557760589,"h":83251.2640846761,"l":82169.1056942101,"c":82888.1978270972,"v":1348533.6833922723,"t":1734591600}
+{"o":82888.1978270972,"h":82898.3510761228,"l":81489.6682728958,"c":81699.170190569,"v":1498745.2546507397,"t":1734595200}
+{"o":81699.170190569,"h":82290.0023928893,"l":81396.8429826098,"c":82175.6555939837,"v":1302262.8135226588,"t":1734598800}
+{"o":82175.6555939837,"h":82701.2704571454,"l":81848.2255671922,"c":82321.5229935426,"v":1187492.0101463189,"t":1734602400}
+{"o":82321.5229935426,"h":82456.9382234439,"l":81929.454407755,"c":82344.7070890475,"v":1069258.3378646586,"t":1734606000}
+{"o":82344.7070890475,"h":82862.9678925529,"l":80820.1044526623,"c":81308.7497200873,"v":1336676.3392867707,"t":1734609600}
+{"o":81308.7497200873,"h":81836.4556216924,"l":81015.3608480225,"c":81281.5382163487,"v":1513077.300634684,"t":1734613200}
+{"o":81281.5382163487,"h":82391.3012720737,"l":80409.4187996274,"c":80748.7370838019,"v":1954335.7970207909,"t":1734616800}
+{"o":80748.7370838019,"h":80766.3418964868,"l":78858.3197410063,"c":80397.9194957688,"v":2264901.1800770541,"t":1734620400}
+{"o":80397.9194957688,"h":80952.2271680662,"l":79141.9786873116,"c":80654.2563316505,"v":1912019.7573542241,"t":1734624000}
+{"o":80654.2563316505,"h":80672.2125902805,"l":76243.9727100612,"c":77100.5579475011,"v":2366486.4059093711,"t":1734627600}
+{"o":77100.5579475011,"h":77911.9977757003,"l":72826.6209932569,"c":76137.6139923448,"v":3262521.9687644183,"t":1734631200}
+{"o":76137.6139923448,"h":76798.4321007445,"l":73060.6877880314,"c":74952.9237026604,"v":2810018.2171806041,"t":1734634800}
+{"o":74952.9237026604,"h":76539.1128679401,"l":73151.613086428,"c":75645.4608002267,"v":2820759.7955711652,"t":1734638400}
+{"o":75645.4608002267,"h":77882.0153513064,"l":75037.0950184538,"c":76125.7862798588,"v":1752245.5847457284,"t":1734642000}
+{"o":76125.7862798588,"h":77133.0981830225,"l":75276.2893676655,"c":77015.7327279812,"v":1552917.2193422997,"t":1734645600}
+{"o":77015.7327279812,"h":77015.7327279812,"l":75562.7784699222,"c":75778.8372025052,"v":1556517.5473458366,"t":1734649200}
+{"o":75778.8372025052,"h":76942.580556321,"l":74974.8698191836,"c":76366.0312369999,"v":1861056.7559965295,"t":1734652800}
+{"o":76366.0312369999,"h":76866.1387305124,"l":75568.6969728626,"c":75928.1576292824,"v":1413866.607226959,"t":1734656400}
+{"o":75928.1576292824,"h":78202.5760085168,"l":75780.1980441028,"c":77676.6708127408,"v":1659392.4267580777,"t":1734660000}
+{"o":77676.6708127408,"h":77817.0741396486,"l":76686.3388239332,"c":76815.3251541203,"v":1239231.7451774622,"t":1734663600}
+{"o":76815.3251541203,"h":77403.3961863254,"l":76164.911897907,"c":76201.6871378323,"v":1343233.5662821196,"t":1734667200}
+{"o":76201.6871378323,"h":76478.4913521582,"l":75140.0916446042,"c":75368.103597579,"v":1317896.1062007963,"t":1734670800}
+{"o":75368.103597579,"h":76047.2316417107,"l":73577.4892227089,"c":74215.2765037572,"v":1877088.4218299473,"t":1734674400}
+{"o":74215.2765037572,"h":76269.0778546781,"l":74206.1499529656,"c":74828.340770767,"v":1985979.3309385704,"t":1734678000}
+{"o":74828.340770767,"h":74918.3318000908,"l":67451.4636213725,"c":71061.3030192374,"v":2689343.6540421895,"t":1734681600}
+{"o":71061.3030192374,"h":72943.3787411008,"l":69675.8654235535,"c":71488.8391798881,"v":2683653.2293129363,"t":1734685200}
+{"o":71488.8391798881,"h":72106.32234622,"l":69024.5597630431,"c":71406.1500751493,"v":2688206.8183209156,"t":1734688800}
+{"o":71406.1500751493,"h":72061.16199028,"l":68493.0435476197,"c":68797.3286840268,"v":2642540.4809339759,"t":1734692400}
+{"o":68797.3286840268,"h":72547.1648565907,"l":68727.8637591895,"c":71891.6533559466,"v":2396851.0994266081,"t":1734696000}
+{"o":71891.6533559466,"h":73861.0463192846,"l":71260.7799898011,"c":73707.2250029718,"v":2290796.4751162948,"t":1734699600}
+{"o":73707.2250029718,"h":74169.6910820399,"l":72900.4320495457,"c":73667.5656537833,"v":1804959.9052252593,"t":1734703200}
+{"o":73667.5656537833,"h":74810.803206316,"l":73320.3965277771,"c":74283.1208415607,"v":1903581.6968055158,"t":1734706800}
+{"o":74283.1208415607,"h":75470.3285226395,"l":73663.2416972878,"c":74680.4692490188,"v":2221795.6937149055,"t":1734710400}
+{"o":74680.4692490188,"h":75491.7194670216,"l":74325.2053305235,"c":75179.266317902,"v":1706491.7921257564,"t":1734714000}
+{"o":75179.266317902,"h":75335.5295990271,"l":73956.9251073156,"c":74551.4360612823,"v":1573826.6587867448,"t":1734717600}
+{"o":74551.4360612823,"h":75641.6006569718,"l":74543.616641903,"c":74998.6684470722,"v":1730444.8809900428,"t":1734721200}
+{"o":74998.6684470722,"h":75015.8895240809,"l":73897.0510635217,"c":74376.6160564564,"v":1720598.8578437075,"t":1734724800}
+{"o":74376.6160564564,"h":74766.0199064653,"l":73521.5517086621,"c":74717.7538445892,"v":1677731.7203484767,"t":1734728400}
+{"o":74717.7538445892,"h":75419.8828377576,"l":74461.8688005028,"c":75381.1786201138,"v":1320119.7060507436,"t":1734732000}
+{"o":75381.1786201138,"h":76136.6532369654,"l":75273.0336495237,"c":76136.6532369654,"v":1336830.3437583358,"t":1734735600}
+{"o":76136.6532369654,"h":76356.239862928,"l":75548.0916641984,"c":75978.0117401208,"v":1541031.5635312414,"t":1734739200}
+{"o":75978.0117401208,"h":76969.676395043,"l":75898.7522659601,"c":76446.4774271847,"v":1729779.7773020028,"t":1734742800}
+{"o":76446.4774271847,"h":76650.3281202452,"l":75930.5322408022,"c":76106.7539404468,"v":1723776.2951240989,"t":1734746400}
+{"o":76106.7539404468,"h":76300.8173585118,"l":75732.7084099841,"c":76035.2373401765,"v":1692388.2770580659,"t":1734750000}
+{"o":76035.2373401765,"h":76877.1445354174,"l":75982.1031244038,"c":76877.1445354174,"v":1471637.2761179209,"t":1734753600}
+{"o":76877.1445354174,"h":77957.7116685907,"l":76775.2015065412,"c":77899.348577728,"v":1411331.3609547401,"t":1734757200}
+{"o":77899.348577728,"h":78270.9986714572,"l":77347.4803102577,"c":78022.0028412825,"v":1381873.5699858423,"t":1734760800}
+{"o":78022.0028412825,"h":79067.2275253462,"l":77761.3307751867,"c":77761.3307751867,"v":1351706.6664503554,"t":1734764400}
+{"o":77761.3307751867,"h":77862.895863074,"l":76902.5644773877,"c":76902.5644773877,"v":1284952.2203553212,"t":1734768000}
+{"o":76902.5644773877,"h":77057.286105855,"l":76058.4492813543,"c":76334.1296996185,"v":1223867.6906423634,"t":1734771600}
+{"o":76334.1296996185,"h":76686.7857166354,"l":75863.344051197,"c":76097.4566367633,"v":1238687.2047344889,"t":1734775200}
+{"o":76097.4566367633,"h":76157.3593301591,"l":75223.6704338909,"c":75505.9581178586,"v":1294445.4083488432,"t":1734778800}
+{"o":75505.9581178586,"h":75577.2721023533,"l":73060.8291588257,"c":73238.9604090926,"v":1728835.3887604284,"t":1734782400}
+{"o":73238.9604090926,"h":73845.1695514847,"l":71704.5597850066,"c":72648.9081789432,"v":1993776.4540556273,"t":1734786000}
+{"o":72648.9081789432,"h":73470.289849887,"l":71909.0325295333,"c":72107.1695376474,"v":1554974.7412883174,"t":1734789600}
+{"o":72107.1695376474,"h":73306.8173393457,"l":71900.7881625997,"c":73076.9909651784,"v":1558560.5528055523,"t":1734793200}
+{"o":73076.9909651784,"h":73367.8802112996,"l":71619.3052826875,"c":71999.9720558042,"v":1660088.24630018,"t":1734796800}
+{"o":71999.9720558042,"h":72470.4495991955,"l":70679.8902715164,"c":71994.4782971103,"v":1912025.333036036,"t":1734800400}
+{"o":71994.4782971103,"h":72484.3451477669,"l":70282.3282455268,"c":71306.3829401918,"v":1640312.7298150768,"t":1734804000}
+{"o":71306.3829401918,"h":71361.9815275191,"l":69814.1753937746,"c":71027.6548865033,"v":1660694.2340485088,"t":1734807600}
+{"o":71027.6548865033,"h":71767.1675795678,"l":70409.9427779224,"c":71077.1668593592,"v":1317932.3959448445,"t":1734811200}
+{"o":71077.1668593592,"h":71324.2773430977,"l":69932.0414029179,"c":70707.0692623815,"v":1307993.712178923,"t":1734814800}
+{"o":70707.0692623815,"h":71508.6613851333,"l":70158.1273652516,"c":70900.3508582512,"v":1139656.3342400496,"t":1734818400}
+{"o":70900.3508582512,"h":71392.8765103833,"l":69880.0420882044,"c":71000.9028767156,"v":1245735.9765640029,"t":1734822000}
+{"o":71000.9028767156,"h":71767.9062658614,"l":70068.1311466485,"c":71185.7888717733,"v":1323102.3155420194,"t":1734825600}
+{"o":71185.7888717733,"h":71983.9484187288,"l":70631.444619021,"c":71528.3162428416,"v":1293430.1887682378,"t":1734829200}
+{"o":71528.3162428416,"h":71951.1304980356,"l":70885.3597308485,"c":71156.0389078833,"v":1266395.8631274186,"t":1734832800}
+{"o":71156.0389078833,"h":71915.5088713716,"l":70611.4290699299,"c":71452.3015010796,"v":1228764.1602637416,"t":1734836400}
+{"o":71452.3015010796,"h":71726.8177706367,"l":70404.8201185387,"c":70404.8201185387,"v":1288680.0345243108,"t":1734840000}
+{"o":70404.8201185387,"h":70746.1985347103,"l":69589.1572126046,"c":70678.8991352872,"v":1592673.2971153755,"t":1734843600}
+{"o":70678.8991352872,"h":71896.1185449616,"l":70440.3076321593,"c":71663.0635056068,"v":1322260.9331628738,"t":1734847200}
+{"o":71663.0635056068,"h":72304.6950609698,"l":71495.1602743955,"c":72112.1056713695,"v":1241580.14251878,"t":1734850800}
+{"o":72112.1056713695,"h":72677.2955685787,"l":71930.2392410279,"c":72114.0702310318,"v":1221028.1909884517,"t":1734854400}
+{"o":72114.0702310318,"h":73121.4037859989,"l":71869.6914794475,"c":72590.4420502835,"v":1025947.2647458906,"t":1734858000}
+{"o":72590.4420502835,"h":73136.4599533502,"l":72484.8026236865,"c":72619.8273227127,"v":1171325.5416738461,"t":1734861600}
+{"o":72619.8273227127,"h":73168.0003593471,"l":72535.9270121928,"c":73014.9391361795,"v":1225626.762893921,"t":1734865200}
+{"o":73014.9391361795,"h":73509.2863789527,"l":72609.7893997808,"c":72750.5526094162,"v":1190018.6487557148,"t":1734868800}
+{"o":72750.5526094162,"h":73119.9244647176,"l":72196.1153076765,"c":72327.6330592642,"v":1266668.021923376,"t":1734872400}
+{"o":72327.6330592642,"h":72464.6401786075,"l":70048.3333365511,"c":70048.3333365511,"v":1544377.7826556433,"t":1734876000}
+{"o":70048.3333365511,"h":71379.4680036494,"l":70048.3333365511,"c":71149.6703289225,"v":1357508.641484885,"t":1734879600}
+{"o":71149.6703289225,"h":71773.5493940952,"l":70605.0125220238,"c":71589.8626104671,"v":1436354.480940786,"t":1734883200}
+{"o":71589.8626104671,"h":71707.6460898894,"l":70910.7557448015,"c":71093.6485707795,"v":1488087.5596319204,"t":1734886800}
+{"o":71093.6485707795,"h":72001.3462405808,"l":70898.892828631,"c":71191.349220655,"v":1527784.0028630777,"t":1734890400}
+{"o":71191.349220655,"h":71312.167503173,"l":69568.0548540722,"c":69828.1611693702,"v":1588633.8413940195,"t":1734894000}
+{"o":69828.1611693702,"h":70834.9151355764,"l":69186.5774408635,"c":70746.7213525019,"v":1576933.7793129948,"t":1734897600}
+{"o":70746.7213525019,"h":71339.7109496342,"l":70447.1864605459,"c":70659.6260506283,"v":1338302.6398434555,"t":1734901200}
+{"o":70659.6260506283,"h":71007.8866729968,"l":69467.5133350266,"c":70911.7747550891,"v":1414001.1803156578,"t":1734904800}
+{"o":70911.7747550891,"h":71272.1790147157,"l":70310.210516822,"c":70619.9119405545,"v":1301154.9666880786,"t":1734908400}
+{"o":70619.9119405545,"h":70651.6469578628,"l":69514.2074500412,"c":70081.933191952,"v":1349320.6592077883,"t":1734912000}
+{"o":70081.933191952,"h":71209.741054392,"l":69048.5249812757,"c":69745.8179990097,"v":1599109.2446689166,"t":1734915600}
+{"o":69745.8179990097,"h":70401.6918284345,"l":69029.9064362679,"c":70309.6013425952,"v":1416303.0317183258,"t":1734919200}
+{"o":70309.6013425952,"h":73282.8893531029,"l":70079.2502936005,"c":72830.674613576,"v":1514305.2225334544,"t":1734922800}
+{"o":72830.674613576,"h":73418.3459848718,"l":72265.1224464749,"c":72273.4616397261,"v":1183884.2247639101,"t":1734926400}
+{"o":72273.4616397261,"h":72528.5302962331,"l":71608.042135273,"c":71961.1685027037,"v":1206259.3961566542,"t":1734930000}
+{"o":71961.1685027037,"h":72153.6578297056,"l":70675.9571348673,"c":70728.5963089738,"v":1420807.9027487342,"t":1734933600}
+{"o":70728.5963089738,"h":71505.3501122639,"l":70307.5487910482,"c":71274.5939989233,"v":1195523.63113286,"t":1734937200}
+{"o":71274.5939989233,"h":72154.0675462421,"l":71086.3408833832,"c":72090.0424635815,"v":1126988.4067548821,"t":1734940800}
+{"o":72090.0424635815,"h":72997.1461750502,"l":72053.369229657,"c":72269.7307718825,"v":1239039.9968186063,"t":1734944400}
+{"o":72269.7307718825,"h":72672.8289149741,"l":71994.1055569702,"c":72429.5656618296,"v":1275736.3192772062,"t":1734948000}
+{"o":72429.5656618296,"h":72608.3248690622,"l":71716.6820056853,"c":71783.6152234846,"v":1431630.8458081884,"t":1734951600}
+{"o":71783.6152234846,"h":72348.0019358837,"l":71492.9785199435,"c":72071.7956327023,"v":1327531.4330482292,"t":1734955200}
+{"o":72071.7956327023,"h":72158.9824569086,"l":70861.9999988802,"c":71429.1916728828,"v":1433786.8049653859,"t":1734958800}
+{"o":71429.1916728828,"h":72367.0290877925,"l":70901.6269798766,"c":71856.4921663143,"v":1600335.1340477583,"t":1734962400}
+{"o":71856.4921663143,"h":72658.2366367731,"l":70616.8962377095,"c":70750.7326746564,"v":1689649.0350247042,"t":1734966000}
+{"o":70750.7326746564,"h":72576.6274068295,"l":70528.5668280036,"c":72374.7384892337,"v":1514923.0061094945,"t":1734969600}
+{"o":72374.7384892337,"h":72825.9697948302,"l":71958.1222736676,"c":72178.7809069515,"v":1383899.0799697826,"t":1734973200}
+{"o":72178.7809069515,"h":72742.8640559436,"l":71883.7285013382,"c":72364.1656360536,"v":1096949.8780617523,"t":1734976800}
+{"o":72364.1656360536,"h":74142.1123478185,"l":72294.75098765,"c":73270.3002147169,"v":1227834.2305815232,"t":1734980400}
+{"o":73270.3002147169,"h":74951.8015326507,"l":72947.1506675376,"c":74710.0505897142,"v":1185619.2673699311,"t":1734984000}
+{"o":74710.0505897142,"h":75648.3302376026,"l":74189.5005763803,"c":74331.1657514351,"v":1475102.9574082347,"t":1734987600}
+{"o":74331.1657514351,"h":75339.185705058,"l":74166.967821174,"c":75269.4475193231,"v":1173565.5290200235,"t":1734991200}
+{"o":75269.4475193231,"h":75355.7200800702,"l":73951.8397304663,"c":74365.1103303927,"v":1154516.0954134946,"t":1734994800}
+{"o":74365.1103303927,"h":74492.2306810104,"l":73677.5127532142,"c":74281.2003390242,"v":1042358.4125665539,"t":1734998400}
+{"o":74281.2003390242,"h":74451.6090828729,"l":73319.867940021,"c":73383.4206674447,"v":976260.9400732539,"t":1735002000}
+{"o":73383.4206674447,"h":74124.1466010177,"l":72766.3274066912,"c":73457.6863347086,"v":1036880.437442363,"t":1735005600}
+{"o":73457.6863347086,"h":74321.0293790708,"l":73444.0042253229,"c":74272.7451794185,"v":927427.2752328848,"t":1735009200}
+{"o":74272.7451794185,"h":74742.0390182104,"l":73997.7940353913,"c":74630.1664773608,"v":910871.1376675456,"t":1735012800}
+{"o":74630.1664773608,"h":75008.8545522567,"l":74329.4832206012,"c":74982.3157482872,"v":892820.4495919199,"t":1735016400}
+{"o":74982.3157482872,"h":75046.6180848517,"l":74272.1777786622,"c":74375.684984931,"v":793479.77529641,"t":1735020000}
+{"o":74375.684984931,"h":75028.8421998238,"l":74094.7150703547,"c":74862.2411394038,"v":746543.2406869499,"t":1735023600}
+{"o":74862.2411394038,"h":75901.9946241569,"l":74662.439875811,"c":75390.3827854224,"v":980476.841937169,"t":1735027200}
+{"o":75390.3827854224,"h":75866.7391751457,"l":74760.7104390494,"c":75284.4178252215,"v":1032848.8226807299,"t":1735030800}
+{"o":75284.4178252215,"h":75443.7087607719,"l":74507.7978581723,"c":74548.5230440801,"v":1145021.577562331,"t":1735034400}
+{"o":74548.5230440801,"h":75563.0539617889,"l":74475.7528317486,"c":75438.139202013,"v":1162524.9767387642,"t":1735038000}
+{"o":75438.139202013,"h":75598.957583917,"l":74783.9256857618,"c":74890.1406096589,"v":1002615.0677253881,"t":1735041600}
+{"o":74890.1406096589,"h":76562.9592039267,"l":74762.7840182455,"c":76438.4689124087,"v":1185742.0198661857,"t":1735045200}
+{"o":76438.4689124087,"h":76552.0383275975,"l":75823.9862851365,"c":76049.1999666156,"v":1247415.5060758786,"t":1735048800}
+{"o":76049.1999666156,"h":77867.2917350713,"l":75748.4729150854,"c":77366.0557471491,"v":1347012.1203970383,"t":1735052400}
+{"o":77366.0557471491,"h":77712.8742419607,"l":76510.0728172845,"c":76574.8394419183,"v":1195262.8690747833,"t":1735056000}
+{"o":76574.8394419183,"h":77205.8134288467,"l":75943.0486590701,"c":76975.6648427176,"v":1130529.9883182072,"t":1735059600}
+{"o":76975.6648427176,"h":77715.2185600641,"l":76641.5148798208,"c":76899.7396670657,"v":1203979.1605472807,"t":1735063200}
+{"o":76899.7396670657,"h":77043.2685466627,"l":76235.1219756029,"c":76415.9660258759,"v":1108216.4087919139,"t":1735066800}
+{"o":76415.9660258759,"h":76522.0300715316,"l":75594.8397276179,"c":76128.4307568551,"v":1101671.5326228151,"t":1735070400}
+{"o":76128.4307568551,"h":77456.6614863981,"l":75967.070075373,"c":76961.8742354574,"v":978061.9739796091,"t":1735074000}
+{"o":76961.8742354574,"h":77341.2239743576,"l":76747.2829400361,"c":77059.1515399856,"v":922318.7076480524,"t":1735077600}
+{"o":77059.1515399856,"h":77617.3585102663,"l":76685.6832257797,"c":77113.9443802717,"v":907421.4344018808,"t":1735081200}
+{"o":77113.9443802717,"h":77436.806214415,"l":76842.7604555413,"c":77267.8693081546,"v":1013053.2044431227,"t":1735084800}
+{"o":77267.8693081546,"h":79057.5559363556,"l":77234.8350349399,"c":77949.4037861398,"v":1329342.309491355,"t":1735088400}
+{"o":77949.4037861398,"h":78972.0770531061,"l":77923.6029843676,"c":78861.1167050114,"v":1162753.3171336411,"t":1735092000}
+{"o":78861.1167050114,"h":79186.9955881469,"l":78071.3396732942,"c":78187.1746261281,"v":918418.2389734872,"t":1735095600}
+{"o":78187.1746261281,"h":78275.2100219899,"l":77641.7323624578,"c":77994.1099322667,"v":765050.5311502105,"t":1735099200}
+{"o":77994.1099322667,"h":78254.4633177559,"l":77608.7097619349,"c":77984.0335196947,"v":715290.1393371726,"t":1735102800}
+{"o":77984.0335196947,"h":78456.9291918461,"l":77483.3700103411,"c":77769.24294036,"v":754469.0552245448,"t":1735106400}
+{"o":77769.24294036,"h":78147.4448630319,"l":76699.4355350541,"c":77504.2402800653,"v":706457.4855867835,"t":1735110000}
+{"o":77504.2402800653,"h":77869.4913928242,"l":77216.7698452731,"c":77402.0779394863,"v":765874.5093634492,"t":1735113600}
+{"o":77402.0779394863,"h":77728.8864963401,"l":77202.7274169975,"c":77456.5755151465,"v":600419.0389279284,"t":1735117200}
+{"o":77456.5755151465,"h":78834.0302488329,"l":76860.2130443676,"c":77223.6061983871,"v":798561.4421302815,"t":1735120800}
+{"o":77223.6061983871,"h":77489.9663020893,"l":76324.4931781135,"c":76600.7987523652,"v":687062.2962158904,"t":1735124400}
+{"o":76600.7987523652,"h":77014.5786279825,"l":76310.5463947935,"c":76705.0141211024,"v":776323.348898154,"t":1735128000}
+{"o":76705.0141211024,"h":77103.060989758,"l":76636.3613675618,"c":77062.601483289,"v":651506.2838669065,"t":1735131600}
+{"o":77062.601483289,"h":78019.7543278268,"l":77025.2001258621,"c":77818.6647747118,"v":782638.4540221707,"t":1735135200}
+{"o":77818.6647747118,"h":77852.5774352389,"l":77040.7807919827,"c":77554.5477799871,"v":859294.8429733863,"t":1735138800}
+{"o":77554.5477799871,"h":77772.1331936402,"l":76706.5663527105,"c":77237.5797629274,"v":1019496.5029420408,"t":1735142400}
+{"o":77237.5797629274,"h":77785.4222491994,"l":76884.5149089994,"c":77773.787505619,"v":927231.0815219622,"t":1735146000}
+{"o":77773.787505619,"h":77946.9317808932,"l":77232.1791329375,"c":77541.1754032485,"v":730073.2915040093,"t":1735149600}
+{"o":77541.1754032485,"h":78621.8640269048,"l":77512.9623816532,"c":77912.9252882112,"v":795558.1239165162,"t":1735153200}
+{"o":77912.9252882112,"h":78275.1349049689,"l":77325.3658309908,"c":77479.0202764823,"v":840733.3731695664,"t":1735156800}
+{"o":77479.0202764823,"h":77720.0732001317,"l":76714.9421081178,"c":76835.3889393486,"v":883962.8233538246,"t":1735160400}
+{"o":76835.3889393486,"h":77181.0078839582,"l":76511.545132617,"c":76972.1119765197,"v":811532.6041521786,"t":1735164000}
+{"o":76972.1119765197,"h":77406.6607183437,"l":76904.9121756057,"c":77249.6562265798,"v":753807.7833724023,"t":1735167600}
+{"o":77249.6562265798,"h":78326.7042458135,"l":76760.6956218629,"c":76977.2114631685,"v":904638.9634996883,"t":1735171200}
+{"o":76977.2114631685,"h":77514.1212417789,"l":76774.4670478802,"c":77029.4303528495,"v":911657.6200528446,"t":1735174800}
+{"o":77029.4303528495,"h":77907.8113447726,"l":76656.7990847258,"c":77093.5864282369,"v":935909.1355506447,"t":1735178400}
+{"o":77093.5864282369,"h":77289.1522124814,"l":76534.3024611455,"c":76905.8627923469,"v":1118639.7008907704,"t":1735182000}
+{"o":76905.8627923469,"h":76907.3074700712,"l":75703.9849335732,"c":76348.6244201494,"v":1176643.2062073553,"t":1735185600}
+{"o":76348.6244201494,"h":76521.1936665673,"l":75871.1413887348,"c":76124.6043657782,"v":935270.340664994,"t":1735189200}
+{"o":76124.6043657782,"h":76322.2143697178,"l":75072.6088771398,"c":75893.5784970647,"v":1059310.395410697,"t":1735192800}
+{"o":75893.5784970647,"h":76637.7006981432,"l":75237.2153379144,"c":75669.2138403452,"v":911080.2837818824,"t":1735196400}
+{"o":75669.2138403452,"h":75826.2704060572,"l":73722.0696382384,"c":73971.6004389056,"v":1504806.5868982128,"t":1735200000}
+{"o":73971.6004389056,"h":74466.8423852982,"l":73901.2966839689,"c":74121.0983192413,"v":917832.9171071735,"t":1735203600}
+{"o":74121.0983192413,"h":74362.3709555056,"l":73461.1037668733,"c":73884.8245142679,"v":810305.549470279,"t":1735207200}
+{"o":73884.8245142679,"h":74655.3880590993,"l":73853.1906543519,"c":74210.5924907751,"v":840889.1805023132,"t":1735210800}
+{"o":74210.5924907751,"h":74345.6542303828,"l":73792.5787064616,"c":73911.6117824383,"v":895108.4592481079,"t":1735214400}
+{"o":73911.6117824383,"h":74227.0301613539,"l":73211.5171878961,"c":73952.2631687434,"v":909738.0050009812,"t":1735218000}
+{"o":73952.2631687434,"h":74366.1697394074,"l":73365.1194551714,"c":73770.7658923846,"v":1171418.4292011738,"t":1735221600}
+{"o":73770.7658923846,"h":74307.206024255,"l":73499.595440689,"c":73810.8968772298,"v":1099400.9858723949,"t":1735225200}
+{"o":73810.8968772298,"h":74708.9264355695,"l":73656.2023940627,"c":74564.0405515082,"v":1103920.4480379014,"t":1735228800}
+{"o":74564.0405515082,"h":74590.3240975847,"l":73302.492930603,"c":73639.5655574804,"v":1109344.0258359776,"t":1735232400}
+{"o":73639.5655574804,"h":74084.0802948777,"l":73302.7694793234,"c":74050.1293416485,"v":916190.8625283272,"t":1735236000}
+{"o":74050.1293416485,"h":74120.0358411896,"l":73254.7747404222,"c":73977.7356826105,"v":790063.2181595743,"t":1735239600}
+{"o":73977.7356826105,"h":74228.6204224355,"l":73157.4905789374,"c":73669.8006537664,"v":913262.3235425674,"t":1735243200}
+{"o":73669.8006537664,"h":74276.1565874221,"l":72967.7348423398,"c":74098.085136644,"v":971619.2076790227,"t":1735246800}
+{"o":74098.085136644,"h":74336.1643382477,"l":73836.6790006881,"c":73935.7039177042,"v":839056.5086098862,"t":1735250400}
+{"o":73935.7039177042,"h":74011.6798165265,"l":73175.514201318,"c":73700.9240017358,"v":859887.3599868227,"t":1735254000}
+{"o":73700.9240017358,"h":74031.0773000779,"l":73224.9411277936,"c":73926.336492102,"v":900959.4043674886,"t":1735257600}
+{"o":73926.336492102,"h":74282.9281294935,"l":72994.2203778235,"c":73898.4497064172,"v":755845.2883431831,"t":1735261200}
+{"o":73898.4497064172,"h":74430.7484124228,"l":73546.9474599171,"c":73832.5871954222,"v":779563.550365979,"t":1735264800}
+{"o":73832.5871954222,"h":74235.0429692456,"l":73661.5880901234,"c":74071.0488249808,"v":745017.8852055038,"t":1735268400}
+{"o":74071.0488249808,"h":74965.9271200513,"l":74052.6652984383,"c":74214.8720594035,"v":763147.4926693661,"t":1735272000}
+{"o":74214.8720594035,"h":74319.5488095095,"l":72786.9961955706,"c":73979.6781730707,"v":804524.1483082683,"t":1735275600}
+{"o":73979.6781730707,"h":74674.3094005084,"l":73979.6781730707,"c":74659.1384416926,"v":810381.0856843749,"t":1735279200}
+{"o":74659.1384416926,"h":74744.0264518822,"l":72645.6692533888,"c":72983.4208775977,"v":1022726.6998260407,"t":1735282800}
+{"o":72983.4208775977,"h":74459.9799873511,"l":72977.0380693739,"c":73894.4959284918,"v":1000863.8163869373,"t":1735286400}
+{"o":73894.4959284918,"h":76005.5775818143,"l":73845.0315827132,"c":75493.5406927751,"v":1300951.2515217348,"t":1735290000}
+{"o":75493.5406927751,"h":75748.945068847,"l":73868.2380044448,"c":74674.4007943953,"v":861281.2491066502,"t":1735293600}
+{"o":74674.4007943953,"h":74878.4600450624,"l":74337.2203517416,"c":74816.8484263653,"v":827013.268665984,"t":1735297200}
+{"o":74816.8484263653,"h":74855.8858165876,"l":74490.9733418709,"c":74614.2778866372,"v":808209.2532208271,"t":1735300800}
+{"o":74614.2778866372,"h":74698.8427711174,"l":73915.0195983996,"c":74085.7605918186,"v":833146.7081482019,"t":1735304400}
+{"o":74085.7605918186,"h":74135.4242698856,"l":72786.2151190597,"c":73295.2777261727,"v":1048704.5242180678,"t":1735308000}
+{"o":73295.2777261727,"h":73316.8801231008,"l":71530.6952705543,"c":71971.1633581788,"v":1277524.5689087852,"t":1735311600}
+{"o":71971.1633581788,"h":72174.1662018159,"l":71303.731168182,"c":72119.5662043754,"v":1150148.8973051396,"t":1735315200}
+{"o":72119.5662043754,"h":72910.3976610876,"l":71381.2961498728,"c":72776.0289479197,"v":1100025.8948588665,"t":1735318800}
+{"o":72776.0289479197,"h":73214.4327463561,"l":72581.3431233274,"c":73111.6290650122,"v":806068.049560477,"t":1735322400}
+{"o":73111.6290650122,"h":73231.9404081977,"l":72229.1780814605,"c":73061.3086095945,"v":877604.7359094835,"t":1735326000}
+{"o":73061.3086095945,"h":73102.07617135,"l":72080.8192230046,"c":72701.5201674474,"v":866644.4423843641,"t":1735329600}
+{"o":72701.5201674474,"h":72799.2397613327,"l":72175.8853846187,"c":72219.200319129,"v":809409.5915376798,"t":1735333200}
+{"o":72219.200319129,"h":72674.4714872758,"l":71933.7275280191,"c":72268.4137149299,"v":755211.6239431987,"t":1735336800}
+{"o":72268.4137149299,"h":72378.2640992028,"l":71593.4854803048,"c":72034.4236033123,"v":800856.8918438207,"t":1735340400}
+{"o":72034.4236033123,"h":72539.603674044,"l":71968.7982830616,"c":72407.7578857489,"v":919263.6139312958,"t":1735344000}
+{"o":72407.7578857489,"h":73082.4735269974,"l":72057.9177917117,"c":72428.6671557846,"v":847048.9283765183,"t":1735347600}
+{"o":72428.6671557846,"h":72890.6971398123,"l":71441.9002887158,"c":71959.0695429245,"v":853391.1143525466,"t":1735351200}
+{"o":71959.0695429245,"h":72651.2730410302,"l":71871.2530028718,"c":72313.40420128,"v":817910.7865718168,"t":1735354800}
+{"o":72313.40420128,"h":72433.5325838945,"l":72033.9073308228,"c":72095.4215968747,"v":655046.8882343582,"t":1735358400}
+{"o":72095.4215968747,"h":72798.9480386911,"l":71752.5557400292,"c":72640.488043329,"v":679940.8624134761,"t":1735362000}
+{"o":72640.488043329,"h":72746.4315270117,"l":72337.0162658615,"c":72573.2008396548,"v":654281.5986060534,"t":1735365600}
+{"o":72573.2008396548,"h":72830.8338924343,"l":72254.9556422438,"c":72355.7686534944,"v":674468.1434358798,"t":1735369200}
+{"o":72355.7686534944,"h":72867.7002070662,"l":71933.746561633,"c":72818.8953538691,"v":666432.00209851,"t":1735372800}
+{"o":72818.8953538691,"h":73323.8585098507,"l":72736.6788824296,"c":72818.411027626,"v":661363.9819000331,"t":1735376400}
+{"o":72818.411027626,"h":72938.1780491606,"l":72521.3746396264,"c":72633.4587653321,"v":680255.7486548598,"t":1735380000}
+{"o":72633.4587653321,"h":73747.1247352525,"l":72619.425378516,"c":73175.6661486536,"v":736705.2295605412,"t":1735383600}
+{"o":73175.6661486536,"h":73642.5950754286,"l":72901.0185979565,"c":73025.3792008848,"v":733898.2412729283,"t":1735387200}
+{"o":73025.3792008848,"h":73703.6575920184,"l":73002.196093735,"c":73575.83567293,"v":880588.6224809536,"t":1735390800}
+{"o":73575.83567293,"h":74477.6748480498,"l":73289.3116630758,"c":74168.8915215335,"v":1161141.1486549231,"t":1735394400}
+{"o":74168.8915215335,"h":74767.3695398011,"l":74168.7214887327,"c":74339.5313195648,"v":1011442.0068544946,"t":1735398000}
+{"o":74339.5313195648,"h":75291.4788214217,"l":74120.1189811744,"c":75276.661854879,"v":1021566.7394634475,"t":1735401600}
+{"o":75276.661854879,"h":76464.2513800083,"l":75262.3189400107,"c":76132.1534523516,"v":1060724.8525188696,"t":1735405200}
+{"o":76132.1534523516,"h":76632.1942741643,"l":75621.3390208487,"c":75712.0714148457,"v":945203.0312583382,"t":1735408800}
+{"o":75712.0714148457,"h":75874.9357135874,"l":75566.9285732181,"c":75747.7115586248,"v":878468.4643476037,"t":1735412400}
+{"o":75747.7115586248,"h":75842.0991729703,"l":74985.5471408054,"c":75523.1078784935,"v":718032.8124764734,"t":1735416000}
+{"o":75523.1078784935,"h":76048.6321370372,"l":75381.5780063796,"c":75992.7713713241,"v":760208.5648527889,"t":1735419600}
+{"o":75992.7713713241,"h":77026.6821597461,"l":75829.2211514584,"c":76283.512746799,"v":850801.3329581433,"t":1735423200}
+{"o":76283.512746799,"h":76565.9117741447,"l":75930.6458893617,"c":76409.3719118236,"v":937186.8104866825,"t":1735426800}
+{"o":76409.3719118236,"h":76488.3056351126,"l":75724.9041194319,"c":75822.4936179967,"v":932336.4301756279,"t":1735430400}
+{"o":75822.4936179967,"h":76021.0471997497,"l":74737.1013744871,"c":75282.8842629734,"v":827395.2115776491,"t":1735434000}
+{"o":75282.8842629734,"h":76130.0450965828,"l":75208.3746212646,"c":75709.1108717335,"v":790253.1895397725,"t":1735437600}
+{"o":75709.1108717335,"h":76206.4997082361,"l":75531.5987910218,"c":76132.5892988838,"v":1069203.1722769239,"t":1735441200}
+{"o":56943.3606751831,"h":57013.4598927581,"l":56840.1931508886,"c":56938.8112627635,"v":380155.7770190337,"t":1728244800}
+{"o":56938.8112627635,"h":57148.363445798,"l":56497.8651460234,"c":56547.7693467056,"v":392220.4570027255,"t":1728248400}
+{"o":56547.7693467056,"h":56950.7650107838,"l":56542.7152206672,"c":56900.5288121396,"v":357899.5850234181,"t":1728252000}
+{"o":56900.5288121396,"h":57450.6061411181,"l":56899.5325865774,"c":57341.9606942041,"v":430112.5334137317,"t":1728255600}
+{"o":57341.9606942041,"h":58495.8449223043,"l":57121.7054826373,"c":58422.2339497666,"v":687385.8222378105,"t":1728259200}
+{"o":58422.2339497666,"h":58900.1091821366,"l":58206.8731744341,"c":58877.5257104865,"v":603145.9431759345,"t":1728262800}
+{"o":58877.5257104865,"h":59106.9328164116,"l":58398.7627949625,"c":58524.3195130212,"v":510915.0757243732,"t":1728266400}
+{"o":58524.3195130212,"h":58769.8435396857,"l":58353.2344764191,"c":58686.9038804461,"v":525001.7763133823,"t":1728270000}
+{"o":58686.9038804461,"h":58920.7820142376,"l":58533.515611652,"c":58554.4848486834,"v":350937.4378112106,"t":1728273600}
+{"o":58554.4848486834,"h":58757.0917819936,"l":58228.6458042748,"c":58259.4343919793,"v":351732.2192520947,"t":1728277200}
+{"o":58259.4343919793,"h":58540.8090341281,"l":58205.5675959105,"c":58540.8090341281,"v":363373.4665504733,"t":1728280800}
+{"o":58540.8090341281,"h":58540.8090341281,"l":57901.9826737973,"c":57958.3518977175,"v":487052.2892122161,"t":1728284400}
+{"o":57958.3518977175,"h":58410.1971248158,"l":57916.3223043736,"c":58104.239385617,"v":425854.2072554424,"t":1728288000}
+{"o":58104.239385617,"h":58204.1441593024,"l":57436.8491416074,"c":57697.4900808929,"v":443106.3606669757,"t":1728291600}
+{"o":57697.4900808929,"h":57697.4900808929,"l":57190.4795470848,"c":57404.8352798454,"v":383018.7337353702,"t":1728295200}
+{"o":57404.8352798454,"h":57698.0557464287,"l":56988.453766355,"c":57679.6812063941,"v":405773.9351883141,"t":1728298800}
+{"o":57679.6812063941,"h":57701.9911270358,"l":57253.1812555922,"c":57344.5266940679,"v":498334.4029959007,"t":1728302400}
+{"o":57344.5266940679,"h":57917.1720545781,"l":57286.3951021548,"c":57886.0640205015,"v":564252.2182743171,"t":1728306000}
+{"o":57886.0640205015,"h":59613.7708707835,"l":57840.9605750683,"c":58913.1655666037,"v":933578.0110301331,"t":1728309600}
+{"o":58913.1655666037,"h":58928.4896373939,"l":58071.1805053211,"c":58206.6237517974,"v":725753.8278050288,"t":1728313200}
+{"o":58206.6237517974,"h":58490.8827923176,"l":57845.318549577,"c":58394.44386391,"v":698738.010775558,"t":1728316800}
+{"o":58394.44386391,"h":58454.5993376737,"l":58067.5986261168,"c":58360.2275101625,"v":534715.2621950485,"t":1728320400}
+{"o":58360.2275101625,"h":58379.4401321773,"l":56972.3347593672,"c":57026.5268625353,"v":790256.4096524067,"t":1728324000}
+{"o":57026.5268625353,"h":57675.796999471,"l":56994.9887450986,"c":57570.4899824944,"v":581330.3253611351,"t":1728327600}
+{"o":57570.4899824944,"h":57648.2937547588,"l":56973.6823100483,"c":57024.3214827904,"v":609022.2426665071,"t":1728331200}
+{"o":57024.3214827904,"h":57550.3130892468,"l":56693.4113846343,"c":57473.5484918799,"v":392019.308817406,"t":1728334800}
+{"o":57473.5484918799,"h":57501.6356217721,"l":56477.6760069518,"c":56563.3906339903,"v":458001.3785611988,"t":1728338400}
+{"o":56563.3906339903,"h":57005.6948049908,"l":56164.0308018506,"c":56356.6965496344,"v":686950.6048637916,"t":1728342000}
+{"o":56356.6965496344,"h":56785.1498985737,"l":56175.8584570711,"c":56666.8704816554,"v":612701.5652469171,"t":1728345600}
+{"o":56666.8704816554,"h":56929.2665380189,"l":56320.1481519709,"c":56795.9987484638,"v":455183.0212988291,"t":1728349200}
+{"o":56795.9987484638,"h":56982.6520233301,"l":56389.4937980095,"c":56903.3663815706,"v":457975.0747098433,"t":1728352800}
+{"o":56903.3663815706,"h":56903.3663815706,"l":56572.5126159,"c":56637.6077143811,"v":387543.0304394737,"t":1728356400}
+{"o":56637.6077143811,"h":56788.4418441456,"l":56240.8931191157,"c":56461.206378879,"v":417835.0670479593,"t":1728360000}
+{"o":56461.206378879,"h":56516.4747634579,"l":55923.6828675091,"c":56260.4650612345,"v":447877.0369302242,"t":1728363600}
+{"o":56260.4650612345,"h":56501.9026112502,"l":55670.8000454023,"c":56377.5739559878,"v":440926.422446419,"t":1728367200}
+{"o":56377.5739559878,"h":56382.7417259338,"l":55538.8047126079,"c":56000.1660440183,"v":459765.7562780982,"t":1728370800}
+{"o":56000.1660440183,"h":56264.3240039169,"l":55838.7027832382,"c":56185.6232621259,"v":395418.6979588114,"t":1728374400}
+{"o":56185.6232621259,"h":56354.8099192851,"l":55925.0150829259,"c":56243.0647650207,"v":369487.5538445776,"t":1728378000}
+{"o":56243.0647650207,"h":56489.1237620041,"l":56084.8743335539,"c":56393.713258496,"v":347166.4909395938,"t":1728381600}
+{"o":56393.713258496,"h":56631.4362197303,"l":56318.7929585855,"c":56556.8307454391,"v":331266.7931630809,"t":1728385200}
+{"o":56556.8307454391,"h":56584.6290271751,"l":56057.76039489,"c":56088.4676476135,"v":376617.4294976499,"t":1728388800}
+{"o":56088.4676476135,"h":56769.5257247852,"l":55829.0434469069,"c":56727.9582740142,"v":499082.7649497003,"t":1728392400}
+{"o":56727.9582740142,"h":56958.7075324057,"l":55731.5326654469,"c":56376.723132792,"v":700026.6010747299,"t":1728396000}
+{"o":56376.723132792,"h":56483.3940972925,"l":55240.7733766834,"c":55887.5691450144,"v":704771.2972929042,"t":1728399600}
+{"o":55887.5691450144,"h":56304.8073779466,"l":55468.1723407835,"c":56244.8434743034,"v":611638.2266285605,"t":1728403200}
+{"o":56244.8434743034,"h":56326.9328322101,"l":55654.5667589236,"c":56083.4817790872,"v":531321.0074215044,"t":1728406800}
+{"o":56083.4817790872,"h":56305.6718680816,"l":55560.926082666,"c":55927.1784406206,"v":510431.3175150065,"t":1728410400}
+{"o":55927.1784406206,"h":56376.6574924577,"l":55654.3081834687,"c":56225.8114163716,"v":568872.3687048905,"t":1728414000}
+{"o":56225.8114163716,"h":56524.1818031152,"l":56093.8281204088,"c":56524.1818031152,"v":491440.764896505,"t":1728417600}
+{"o":56524.1818031152,"h":56619.3296641204,"l":56340.3284473042,"c":56426.907862548,"v":522855.3023338178,"t":1728421200}
+{"o":56426.907862548,"h":56447.9376559816,"l":56024.3537323377,"c":56068.4875977317,"v":533062.014183642,"t":1728424800}
+{"o":56068.4875977317,"h":56208.1118926962,"l":55826.7448116355,"c":56178.4261740341,"v":362731.1070848905,"t":1728428400}
+{"o":56178.4261740341,"h":56445.0497508428,"l":55998.0340796338,"c":56443.0048673782,"v":533008.658125653,"t":1728432000}
+{"o":56443.0048673782,"h":56887.8200856945,"l":56341.2819275556,"c":56644.7121148003,"v":823904.9235844576,"t":1728435600}
+{"o":56644.7121148003,"h":56698.2196271184,"l":56299.3172682146,"c":56342.1409839073,"v":489387.0295763336,"t":1728439200}
+{"o":56342.1409839073,"h":56583.3025097736,"l":56156.4777182147,"c":56326.1396972739,"v":444367.4601270892,"t":1728442800}
+{"o":56326.1396972739,"h":56382.791319061,"l":56016.876836459,"c":56097.7374672666,"v":358821.1054710145,"t":1728446400}
+{"o":56097.7374672666,"h":56477.3999078439,"l":55962.1756852265,"c":56403.6245355681,"v":400901.4408317768,"t":1728450000}
+{"o":56403.6245355681,"h":56452.0430959202,"l":56080.2923117367,"c":56176.219183178,"v":540976.8397450567,"t":1728453600}
+{"o":56176.219183178,"h":56176.7906987217,"l":55832.7491786718,"c":56003.5284706045,"v":402501.3307802337,"t":1728457200}
+{"o":56003.5284706045,"h":56142.024267354,"l":55745.4907132195,"c":55917.8788008771,"v":374029.33175879,"t":1728460800}
+{"o":55917.8788008771,"h":56069.0201819356,"l":55817.0491868489,"c":56030.1642259197,"v":411216.9715147021,"t":1728464400}
+{"o":56030.1642259197,"h":56110.9255979702,"l":55716.6999476061,"c":55796.3780814889,"v":403398.2296496001,"t":1728468000}
+{"o":55796.3780814889,"h":56052.1619706152,"l":55755.5949502826,"c":56013.5920448007,"v":380815.7484647161,"t":1728471600}
+{"o":56013.5920448007,"h":56063.9842045955,"l":55207.0764126385,"c":55474.9990804305,"v":550809.7744300922,"t":1728475200}
+{"o":55474.9990804305,"h":55613.3585951603,"l":54859.2010678165,"c":55194.5876728137,"v":690548.3557538957,"t":1728478800}
+{"o":55194.5876728137,"h":55573.0328283693,"l":55033.0059080807,"c":55275.2457277976,"v":621350.1329963342,"t":1728482400}
+{"o":55275.2457277976,"h":55989.9006043053,"l":55272.2073999441,"c":55882.5647930887,"v":587115.9579926268,"t":1728486000}
+{"o":55882.5647930887,"h":55900.9292309414,"l":54993.9410493993,"c":55112.0504663386,"v":703987.3740749838,"t":1728489600}
+{"o":55112.0504663386,"h":55335.3328437879,"l":54929.4880202505,"c":55218.8707816663,"v":653357.9968685987,"t":1728493200}
+{"o":55218.8707816663,"h":55320.5267364453,"l":54711.3656649187,"c":54987.8357930544,"v":709356.4904977606,"t":1728496800}
+{"o":54987.8357930544,"h":55206.8756287825,"l":54581.3814466304,"c":55169.473106798,"v":710790.7356202406,"t":1728500400}
+{"o":55169.473106798,"h":55171.4977997718,"l":54251.700321909,"c":54301.850976892,"v":814421.3609022137,"t":1728504000}
+{"o":54301.850976892,"h":54801.2591261006,"l":54233.3874299358,"c":54694.2080058867,"v":514947.8843290118,"t":1728507600}
+{"o":54694.2080058867,"h":54734.0650245221,"l":54440.90476147,"c":54444.0353417778,"v":573333.5575930576,"t":1728511200}
+{"o":54444.0353417778,"h":54649.8167381621,"l":54410.4458944124,"c":54511.6448923195,"v":301455.0274929726,"t":1728514800}
+{"o":54511.6448923195,"h":54511.6448923195,"l":53837.5859317378,"c":54160.9325193618,"v":469195.9113525522,"t":1728518400}
+{"o":54160.9325193618,"h":54702.9027857795,"l":54146.0800155936,"c":54518.5747898068,"v":450995.0156814852,"t":1728522000}
+{"o":54518.5747898068,"h":54738.3990551682,"l":54466.5225973086,"c":54653.4461600883,"v":410558.9545106399,"t":1728525600}
+{"o":54653.4461600883,"h":54912.5539037554,"l":54549.6024191719,"c":54703.4824147168,"v":322784.1813147033,"t":1728529200}
+{"o":54703.4824147168,"h":54881.901867309,"l":54623.9880365286,"c":54702.504184743,"v":322233.9336916361,"t":1728532800}
+{"o":54702.504184743,"h":55078.7088165551,"l":54552.2896625458,"c":54980.7239438886,"v":402176.353475499,"t":1728536400}
+{"o":54980.7239438886,"h":55032.7524855756,"l":54806.9202080216,"c":54941.1277019768,"v":348161.6365843627,"t":1728540000}
+{"o":54941.1277019768,"h":54953.1170311179,"l":54634.8104038347,"c":54634.8104038347,"v":375880.6505421688,"t":1728543600}
+{"o":54634.8104038347,"h":54813.7770001952,"l":54193.8159151811,"c":54219.3354371828,"v":402017.3035891231,"t":1728547200}
+{"o":54219.3354371828,"h":54298.2343324616,"l":53638.4881838162,"c":54144.2985644367,"v":415671.1288500546,"t":1728550800}
+{"o":54144.2985644367,"h":54623.7487298128,"l":54102.9365787064,"c":54552.9423035413,"v":373756.6582153764,"t":1728554400}
+{"o":54552.9423035413,"h":54935.9144103415,"l":54459.3472904512,"c":54907.4256657132,"v":383024.3665471054,"t":1728558000}
+{"o":54907.4256657132,"h":55039.8745092935,"l":54050.7936644722,"c":54368.2086947672,"v":653011.5883226859,"t":1728561600}
+{"o":54368.2086947672,"h":54829.3607661287,"l":53691.352439121,"c":54012.0256398449,"v":604740.423343253,"t":1728565200}
+{"o":54012.0256398449,"h":54230.734960244,"l":53269.5783509952,"c":53761.4390807918,"v":642807.9021165643,"t":1728568800}
+{"o":53761.4390807918,"h":54244.7055588653,"l":53561.50705526,"c":54242.0620388498,"v":532674.5809783771,"t":1728572400}
+{"o":54242.0620388498,"h":54402.3248233482,"l":53869.5429659033,"c":53983.8509823562,"v":546055.6440730627,"t":1728576000}
+{"o":53983.8509823562,"h":54162.3640370304,"l":53359.3881591523,"c":53445.2567921894,"v":633706.4845527589,"t":1728579600}
+{"o":53445.2567921894,"h":53708.141991052,"l":52986.6944703594,"c":53683.6987580714,"v":812992.104585954,"t":1728583200}
+{"o":53683.6987580714,"h":54062.485341103,"l":53554.8723427856,"c":54030.9407893468,"v":570123.4136098418,"t":1728586800}
+{"o":54030.9407893468,"h":54311.0468449781,"l":53653.830344793,"c":53825.3291619237,"v":520530.8857401543,"t":1728590400}
+{"o":53825.3291619237,"h":54265.8831950122,"l":53704.3417297165,"c":54241.4763787577,"v":438476.8776754241,"t":1728594000}
+{"o":54241.4763787577,"h":54488.036381529,"l":53905.9436093189,"c":54226.7954222926,"v":478769.6330291968,"t":1728597600}
+{"o":54226.7954222926,"h":54442.5784293397,"l":54222.3684497525,"c":54416.4311572025,"v":420499.891098097,"t":1728601200}
+{"o":54416.4311572025,"h":54704.8495847592,"l":54332.6872840593,"c":54545.7734818106,"v":554894.4171121905,"t":1728604800}
+{"o":54545.7734818106,"h":54962.5336632029,"l":54244.144120206,"c":54840.1800558478,"v":516972.2633535332,"t":1728608400}
+{"o":54840.1800558478,"h":55169.6291880088,"l":54653.3081011596,"c":55109.1779469153,"v":381756.5615751912,"t":1728612000}
+{"o":55109.1779469153,"h":55366.9247880732,"l":55096.1357043258,"c":55096.1357043258,"v":404852.9701749536,"t":1728615600}
+{"o":55096.1357043258,"h":55221.7074306989,"l":54989.7191360512,"c":55205.2994903771,"v":341717.8989473396,"t":1728619200}
+{"o":55205.2994903771,"h":55323.1470171854,"l":55100.4452249622,"c":55140.8086788626,"v":322152.215929354,"t":1728622800}
+{"o":55140.8086788626,"h":55524.6987058562,"l":55134.7327499845,"c":55385.4929827867,"v":405731.7337225279,"t":1728626400}
+{"o":55385.4929827867,"h":55589.4928597685,"l":55198.2417155762,"c":55233.1048291646,"v":369246.8619573101,"t":1728630000}
+{"o":55233.1048291646,"h":55429.7666142569,"l":55148.4210377611,"c":55332.4406766985,"v":349140.5833263794,"t":1728633600}
+{"o":55332.4406766985,"h":55673.2025569359,"l":55327.4945186756,"c":55616.8567552023,"v":426687.8647687417,"t":1728637200}
+{"o":55616.8567552023,"h":55899.6487342188,"l":55433.1212907166,"c":55527.1358357823,"v":433368.8150041708,"t":1728640800}
+{"o":55527.1358357823,"h":55690.904941436,"l":55384.1304125984,"c":55552.3887116823,"v":371781.6735897921,"t":1728644400}
+{"o":55552.3887116823,"h":56016.5772302116,"l":55486.0384349687,"c":55964.9339253216,"v":516464.7503954281,"t":1728648000}
+{"o":55964.9339253216,"h":56309.7619580448,"l":55690.8383678585,"c":56196.8171908149,"v":585578.1108046444,"t":1728651600}
+{"o":56196.8171908149,"h":56500.3775373997,"l":56157.1285393697,"c":56309.860105808,"v":692847.6128216072,"t":1728655200}
+{"o":56309.860105808,"h":56954.2484720362,"l":56228.4713772566,"c":56528.1353749521,"v":823039.9933198952,"t":1728658800}
+{"o":56528.1353749521,"h":56722.2814883318,"l":56333.9041279287,"c":56689.9957453433,"v":714655.5813088097,"t":1728662400}
+{"o":56689.9957453433,"h":57236.703954276,"l":56097.6610086572,"c":57170.8401100802,"v":768943.6549930095,"t":1728666000}
+{"o":57170.8401100802,"h":57243.9587323001,"l":56824.5979576258,"c":57101.5473314851,"v":672377.1392719432,"t":1728669600}
+{"o":57101.5473314851,"h":57380.8354234014,"l":56857.0722069278,"c":56960.8478962407,"v":618899.0604046173,"t":1728673200}
+{"o":56960.8478962407,"h":57225.2523720816,"l":56838.7161978906,"c":57179.5941733251,"v":501458.0546953615,"t":1728676800}
+{"o":57179.5941733251,"h":57331.4719567278,"l":57087.1542911385,"c":57122.3853552084,"v":495483.0671837085,"t":1728680400}
+{"o":57122.3853552084,"h":57206.5000991323,"l":56865.3616279427,"c":57087.8503801097,"v":515827.4853466101,"t":1728684000}
+{"o":57087.8503801097,"h":57124.8895000596,"l":56821.0182164132,"c":56954.9891823472,"v":482259.2386301477,"t":1728687600}
+{"o":56954.9891823472,"h":57382.2734873751,"l":56935.7397269248,"c":57249.3191941046,"v":567455.6190024869,"t":1728691200}
+{"o":57249.3191941046,"h":57449.2100154373,"l":57032.8378315219,"c":57083.3851890743,"v":464123.1396122142,"t":1728694800}
+{"o":57083.3851890743,"h":57115.7284419018,"l":56673.6380360224,"c":56764.9953433893,"v":402473.0516512105,"t":1728698400}
+{"o":56764.9953433893,"h":56859.0958520345,"l":56625.0240874462,"c":56809.2452635913,"v":406096.1121354419,"t":1728702000}
+{"o":56809.2452635913,"h":57118.539884151,"l":56794.0040427401,"c":56908.6938818181,"v":400434.4555434526,"t":1728705600}
+{"o":56908.6938818181,"h":57116.6405952464,"l":56872.2825359232,"c":57083.8176931116,"v":365356.5782100867,"t":1728709200}
+{"o":57083.8176931116,"h":57137.2513135203,"l":56974.0299804002,"c":57031.1647426674,"v":388522.0196023435,"t":1728712800}
+{"o":57031.1647426674,"h":57113.085732997,"l":56877.4148047229,"c":56994.473204064,"v":441417.3485841934,"t":1728716400}
+{"o":56994.473204064,"h":57099.8531324464,"l":56933.1434914119,"c":57018.2786683931,"v":383654.8063690991,"t":1728720000}
+{"o":57018.2786683931,"h":57082.8728998524,"l":56922.2976779761,"c":57082.8728998524,"v":357608.3529601317,"t":1728723600}
+{"o":57082.8728998524,"h":57475.7368541632,"l":56995.0769787662,"c":57436.4521889556,"v":465130.7481638051,"t":1728727200}
+{"o":57436.4521889556,"h":57760.1414900346,"l":57203.1969229607,"c":57254.8083755346,"v":457713.5046375715,"t":1728730800}
+{"o":57254.8083755346,"h":57630.133337067,"l":57082.0945478401,"c":57536.0107034703,"v":732956.7544001653,"t":1728734400}
+{"o":57536.0107034703,"h":57643.7428042283,"l":57253.6633534815,"c":57346.2987225168,"v":576381.8350879011,"t":1728738000}
+{"o":57346.2987225168,"h":57659.3605985824,"l":57219.8584665916,"c":57511.4759204509,"v":568475.5340605977,"t":1728741600}
+{"o":57511.4759204509,"h":57629.8078101881,"l":57035.0173457068,"c":57192.4242490888,"v":615345.4983992127,"t":1728745200}
+{"o":57192.4242490888,"h":57620.3537655851,"l":57089.757592096,"c":57319.0228851772,"v":710025.279134886,"t":1728748800}
+{"o":57319.0228851772,"h":57702.8962808081,"l":57118.9942049614,"c":57514.7693874279,"v":614886.2056459123,"t":1728752400}
+{"o":57514.7693874279,"h":57625.0173926415,"l":57188.1424477008,"c":57320.2745946074,"v":513501.6120600643,"t":1728756000}
+{"o":57320.2745946074,"h":57577.8742567968,"l":57231.0177158779,"c":57453.7094257584,"v":427752.7367457224,"t":1728759600}
+{"o":57453.7094257584,"h":57513.7936540104,"l":57376.1783127122,"c":57434.2800715343,"v":408243.6530726317,"t":1728763200}
+{"o":57434.2800715343,"h":57868.2552216468,"l":57342.2364694256,"c":57438.1762942294,"v":479267.7221095936,"t":1728766800}
+{"o":57438.1762942294,"h":57627.9265385508,"l":57315.9911770547,"c":57563.8513890703,"v":455304.3287721401,"t":1728770400}
+{"o":57563.8513890703,"h":57603.7234737673,"l":57270.6514952266,"c":57307.9760163484,"v":488651.3970233327,"t":1728774000}
+{"o":57307.9760163484,"h":57583.3570855385,"l":57294.1742830806,"c":57406.5386571328,"v":463843.9379105473,"t":1728777600}
+{"o":57406.5386571328,"h":57430.4031792849,"l":56898.3039862848,"c":57134.3276889226,"v":451929.0376409913,"t":1728781200}
+{"o":57134.3276889226,"h":57202.8269464665,"l":57044.766202189,"c":57195.684013498,"v":410260.5111812703,"t":1728784800}
+{"o":57195.684013498,"h":57205.8800973768,"l":56191.6667319022,"c":56872.1390402154,"v":439117.2100045901,"t":1728788400}
+{"o":56872.1390402154,"h":57176.6105201619,"l":56845.748293794,"c":57127.4813006981,"v":445552.5664684044,"t":1728792000}
+{"o":57127.4813006981,"h":57427.5202353632,"l":57078.6562664829,"c":57337.9013643511,"v":539623.2978006466,"t":1728795600}
+{"o":57337.9013643511,"h":57527.6729275356,"l":57248.3389636799,"c":57313.2992023657,"v":423468.7863811793,"t":1728799200}
+{"o":57313.2992023657,"h":57457.3497869174,"l":57106.1276723808,"c":57312.2869136199,"v":466727.6377626444,"t":1728802800}
+{"o":57312.2869136199,"h":57560.0963728549,"l":57280.3620544906,"c":57397.6899655877,"v":477656.6634650327,"t":1728806400}
+{"o":57397.6899655877,"h":58020.5880571686,"l":57372.5482201265,"c":57789.6368509791,"v":480760.5142452708,"t":1728810000}
+{"o":57789.6368509791,"h":58066.9683538024,"l":57594.3222199251,"c":57594.9901583654,"v":480356.1661691514,"t":1728813600}
+{"o":57594.9901583654,"h":57761.4308028625,"l":57303.8837901735,"c":57355.2193367382,"v":536414.3362895154,"t":1728817200}
+{"o":57355.2193367382,"h":57779.1413313373,"l":57315.1464277178,"c":57665.2286674381,"v":572422.3047009967,"t":1728820800}
+{"o":57665.2286674381,"h":57944.8451833051,"l":57604.4844789355,"c":57608.1549997016,"v":527897.2422463663,"t":1728824400}
+{"o":57608.1549997016,"h":57646.9404320293,"l":56672.2230715505,"c":56906.1810354815,"v":595546.5927468495,"t":1728828000}
+{"o":56906.1810354815,"h":57145.4086376001,"l":56312.7494023872,"c":56879.5166859866,"v":692449.556829468,"t":1728831600}
+{"o":56879.5166859866,"h":57205.6777644025,"l":56573.1147631783,"c":57125.7219088004,"v":603969.4239858335,"t":1728835200}
+{"o":57125.7219088004,"h":57577.4123527573,"l":56574.8459908564,"c":56923.6138421397,"v":578336.5918796702,"t":1728838800}
+{"o":56923.6138421397,"h":57072.558417976,"l":56610.6164646552,"c":56883.7223804424,"v":584306.8922921509,"t":1728842400}
+{"o":56883.7223804424,"h":57618.3598341939,"l":56726.343449882,"c":57151.9146362304,"v":1240421.6724613004,"t":1728846000}
+{"o":57151.9146362304,"h":57299.971470453,"l":56511.7127636226,"c":57280.0996373194,"v":798645.9727073513,"t":1728849600}
+{"o":57280.0996373194,"h":57921.2934708944,"l":57142.4978983129,"c":57868.1536272455,"v":588023.9806653779,"t":1728853200}
+{"o":57868.1536272455,"h":58242.1656192789,"l":57663.5398777451,"c":57830.5238388878,"v":621489.8146039948,"t":1728856800}
+{"o":57830.5238388878,"h":57848.64742433,"l":57322.3889465496,"c":57807.2915067067,"v":509400.0065393914,"t":1728860400}
+{"o":57807.2915067067,"h":57900.9953650932,"l":57445.5026364264,"c":57589.1179227423,"v":532911.6976478276,"t":1728864000}
+{"o":57589.1179227423,"h":58049.4287850942,"l":57587.6395526015,"c":57838.6245410589,"v":675682.9315143636,"t":1728867600}
+{"o":57838.6245410589,"h":58246.2416826368,"l":57572.3885168977,"c":58087.4306274483,"v":590979.0204677606,"t":1728871200}
+{"o":58087.4306274483,"h":59854.4676230286,"l":58066.0036220672,"c":59668.4254918754,"v":846815.0939231472,"t":1728874800}
+{"o":59668.4254918754,"h":60199.6296038896,"l":59087.4159720322,"c":59558.2916983182,"v":863731.2100576884,"t":1728878400}
+{"o":59558.2916983182,"h":59686.3925251775,"l":59027.0486187128,"c":59255.2690901065,"v":545221.6724564621,"t":1728882000}
+{"o":59255.2690901065,"h":59921.0840974344,"l":59073.3822763179,"c":59476.516412368,"v":561877.8859761879,"t":1728885600}
+{"o":59476.516412368,"h":59896.7537196342,"l":59318.344886391,"c":59860.9739971598,"v":643185.7049481443,"t":1728889200}
+{"o":59860.9739971598,"h":59994.8923557274,"l":59495.1638613169,"c":59649.2813108341,"v":614424.4603360329,"t":1728892800}
+{"o":59649.2813108341,"h":60112.2199276551,"l":59484.8725303049,"c":59853.2926175765,"v":638830.548267976,"t":1728896400}
+{"o":59853.2926175765,"h":60238.241274719,"l":59737.8417529543,"c":59913.7517164648,"v":606588.9528804821,"t":1728900000}
+{"o":59913.7517164648,"h":60200.8252467269,"l":59730.1705025145,"c":59899.4268731673,"v":534086.0939311151,"t":1728903600}
+{"o":59899.4268731673,"h":60391.6882767007,"l":59310.2570224246,"c":59937.1760390958,"v":546637.4741708017,"t":1728907200}
+{"o":59937.1760390958,"h":60326.4461726635,"l":59716.6535477706,"c":60138.9589140436,"v":702867.1099203259,"t":1728910800}
+{"o":60138.9589140436,"h":61037.1780271458,"l":60106.3162517953,"c":60655.601348362,"v":1152188.106154629,"t":1728914400}
+{"o":60655.601348362,"h":61853.9215246535,"l":60643.2163204192,"c":61322.9679876889,"v":1257851.4861644325,"t":1728918000}
+{"o":61322.9679876889,"h":61406.5990466733,"l":60520.6439517088,"c":60685.6888975151,"v":961970.4367327673,"t":1728921600}
+{"o":60685.6888975151,"h":61068.2285125012,"l":60628.1544988009,"c":60887.464603886,"v":811383.0594988172,"t":1728925200}
+{"o":60887.464603886,"h":61161.7289672929,"l":60775.9002077752,"c":60991.3768409743,"v":807110.0543999337,"t":1728928800}
+{"o":60991.3768409743,"h":61231.4790971834,"l":60775.6248108276,"c":60910.68003326,"v":792297.6331327326,"t":1728932400}
+{"o":60910.68003326,"h":61265.4903651748,"l":60806.9631636634,"c":61099.7074556087,"v":671073.3896020616,"t":1728936000}
+{"o":61099.7074556087,"h":61335.4756679402,"l":60817.0227087766,"c":60958.0081875202,"v":634970.1338979645,"t":1728939600}
+{"o":60958.0081875202,"h":61857.2180832475,"l":60923.5147662413,"c":61847.4227853519,"v":725231.8010518698,"t":1728943200}
+{"o":61847.4227853519,"h":61850.0210669852,"l":61400.3059985175,"c":61651.7016500854,"v":618397.8410577497,"t":1728946800}
+{"o":61651.7016500854,"h":61959.0979874392,"l":61374.6744238067,"c":61637.4732616045,"v":811841.1617498092,"t":1728950400}
+{"o":61637.4732616045,"h":61915.6855014329,"l":61347.3020654891,"c":61541.0444118398,"v":658876.8680238886,"t":1728954000}
+{"o":61541.0444118398,"h":61865.4581896619,"l":61387.650284181,"c":61623.2288693219,"v":573171.0856645474,"t":1728957600}
+{"o":61623.2288693219,"h":61662.3314582917,"l":60728.1468982294,"c":60826.8522404707,"v":637266.797988468,"t":1728961200}
+{"o":60826.8522404707,"h":61179.751672107,"l":60658.431495405,"c":61055.8234982361,"v":543463.9036077765,"t":1728964800}
+{"o":61055.8234982361,"h":61082.177345945,"l":60274.7153085201,"c":60389.9720208293,"v":583372.5258630454,"t":1728968400}
+{"o":60389.9720208293,"h":60638.5386322272,"l":60148.5488156389,"c":60571.7482922443,"v":503553.162055425,"t":1728972000}
+{"o":60571.7482922443,"h":60804.9855794162,"l":60536.1726197068,"c":60667.8815980176,"v":468209.1541396227,"t":1728975600}
+{"o":60667.8815980176,"h":60858.1224192174,"l":60541.7155776182,"c":60599.9116610703,"v":452181.3097518315,"t":1728979200}
+{"o":60599.9116610703,"h":60627.5547707339,"l":59313.7408625648,"c":60403.6691752599,"v":438302.7244100706,"t":1728982800}
+{"o":60403.6691752599,"h":60742.1353414128,"l":60284.3582628391,"c":60619.6098778153,"v":408359.9011349511,"t":1728986400}
+{"o":60619.6098778153,"h":60644.8797612072,"l":59395.3842686879,"c":59663.7901314346,"v":780059.7771272919,"t":1728990000}
+{"o":59663.7901314346,"h":60253.2437748391,"l":59496.8596339629,"c":60083.8382647045,"v":699955.8877059245,"t":1728993600}
+{"o":60083.8382647045,"h":62203.2785672905,"l":59877.2381607282,"c":62043.8328507843,"v":1031938.0110655903,"t":1728997200}
+{"o":62043.8328507843,"h":62428.0910756928,"l":59299.155099876,"c":59651.7371371881,"v":1885177.1027894898,"t":1729000800}
+{"o":59651.7371371881,"h":60588.1213770987,"l":58768.2510382392,"c":60016.0007378178,"v":1442937.6859767104,"t":1729004400}
+{"o":60016.0007378178,"h":61173.3266667964,"l":59911.9733290468,"c":60642.5173151138,"v":1051581.3587392394,"t":1729008000}
+{"o":60642.5173151138,"h":60914.5638861721,"l":60272.4359567742,"c":60592.0512714013,"v":926672.1583801642,"t":1729011600}
+{"o":60592.0512714013,"h":61217.1671183657,"l":60511.0034314606,"c":60690.1095239897,"v":740486.3217436428,"t":1729015200}
+{"o":60690.1095239897,"h":60952.2098378543,"l":60195.5920475935,"c":60709.9820308616,"v":770736.3230912812,"t":1729018800}
+{"o":60709.9820308616,"h":60783.0983975296,"l":59623.1422840833,"c":59824.3008837283,"v":914224.5866926251,"t":1729022400}
+{"o":59824.3008837283,"h":60108.1024981792,"l":59559.1464293197,"c":60108.1024981792,"v":718822.3855441117,"t":1729026000}
+{"o":60108.1024981792,"h":60289.4394827361,"l":59858.259450861,"c":59904.6714395922,"v":548516.5108388254,"t":1729029600}
+{"o":59904.6714395922,"h":60690.2039190089,"l":59311.7117790478,"c":60561.1732293529,"v":664873.2108951147,"t":1729033200}
+{"o":60561.1732293529,"h":60680.0605019486,"l":60048.5585004024,"c":60213.4829924929,"v":684629.7523592839,"t":1729036800}
+{"o":60213.4829924929,"h":60763.807867434,"l":59890.8669733264,"c":60593.5389612482,"v":903032.6887298567,"t":1729040400}
+{"o":60593.5389612482,"h":61100.5082349934,"l":60433.9036608504,"c":60477.4940207162,"v":802252.9435764701,"t":1729044000}
+{"o":60477.4940207162,"h":60562.0484582947,"l":60183.4257150308,"c":60391.8072909316,"v":647916.4133416795,"t":1729047600}
+{"o":60391.8072909316,"h":60577.6094958989,"l":59957.9563074677,"c":60282.8553882407,"v":672510.7202302971,"t":1729051200}
+{"o":60282.8553882407,"h":60532.7210104786,"l":60173.2678665712,"c":60385.7313282028,"v":549643.9800090755,"t":1729054800}
+{"o":60385.7313282028,"h":60645.6902960559,"l":60023.0143679546,"c":60288.8019690514,"v":632105.5209238711,"t":1729058400}
+{"o":60288.8019690514,"h":60310.2775479909,"l":59889.4940459487,"c":60130.2241813191,"v":679869.3877953214,"t":1729062000}
+{"o":60130.2241813191,"h":60634.7100508032,"l":60048.179322222,"c":60471.2240584336,"v":750995.300173262,"t":1729065600}
+{"o":60471.2240584336,"h":60831.4969642999,"l":60436.960586391,"c":60775.8022777096,"v":459745.1012026697,"t":1729069200}
+{"o":60775.8022777096,"h":61202.4861053374,"l":60662.1449737387,"c":61002.5472565402,"v":614677.3094848017,"t":1729072800}
+{"o":61002.5472565402,"h":61994.1794706646,"l":60790.0207904793,"c":61036.0771921302,"v":1550277.1261809033,"t":1729076400}
+{"o":61036.0771921302,"h":61246.9204916349,"l":60456.4924592708,"c":60857.0551946175,"v":1287672.6359390633,"t":1729080000}
+{"o":60857.0551946175,"h":61029.9258303223,"l":60230.16184452,"c":60418.6721555448,"v":845613.1506890221,"t":1729083600}
+{"o":60418.6721555448,"h":61410.6723304505,"l":60330.7341874658,"c":60743.4952243776,"v":954693.1304834697,"t":1729087200}
+{"o":60743.4952243776,"h":61042.0930569647,"l":60310.04842634,"c":60941.3578276014,"v":958820.0518339624,"t":1729090800}
+{"o":60941.3578276014,"h":61043.6384965073,"l":60338.5371997984,"c":60788.8322636426,"v":984008.0090887352,"t":1729094400}
+{"o":60788.8322636426,"h":60945.6037387751,"l":60564.3961345222,"c":60709.3607591621,"v":801502.0704425728,"t":1729098000}
+{"o":60709.3607591621,"h":60775.329851066,"l":60433.69128829,"c":60462.3172940555,"v":810483.6091574207,"t":1729101600}
+{"o":60462.3172940555,"h":60575.7178373114,"l":60319.1997130789,"c":60456.8804810649,"v":803285.2349778613,"t":1729105200}
+{"o":60456.8804810649,"h":60764.5747792454,"l":60297.1624825993,"c":60448.1018388544,"v":803383.7482775153,"t":1729108800}
+{"o":60448.1018388544,"h":60592.7172621362,"l":60143.2651840955,"c":60268.661324007,"v":685184.156109895,"t":1729112400}
+{"o":60268.661324007,"h":60713.128645057,"l":60249.0250580472,"c":60624.5288125246,"v":603877.001070176,"t":1729116000}
+{"o":60624.5288125246,"h":60624.5288125246,"l":60310.6224324099,"c":60376.5971019967,"v":697659.2486058061,"t":1729119600}
+{"o":60376.5971019967,"h":60910.0825969734,"l":60376.5971019967,"c":60640.5134143545,"v":758336.8164853234,"t":1729123200}
+{"o":60640.5134143545,"h":60939.7614757221,"l":59878.7759726602,"c":60886.2175228409,"v":712938.7261768118,"t":1729126800}
+{"o":60886.2175228409,"h":60957.0439802017,"l":60223.2072109049,"c":60226.6832677242,"v":844118.2840813725,"t":1729130400}
+{"o":60226.6832677242,"h":60597.3935757697,"l":60159.8622590266,"c":60537.9336341303,"v":749540.4093629377,"t":1729134000}
+{"o":60537.9336341303,"h":60595.3685978855,"l":59926.57713591,"c":59989.8922150348,"v":623684.8082199146,"t":1729137600}
+{"o":59989.8922150348,"h":60138.4900157978,"l":59640.3192235368,"c":59777.3247398844,"v":591094.9657184668,"t":1729141200}
+{"o":59777.3247398844,"h":59999.41167598,"l":59599.3471667174,"c":59599.9344268448,"v":562181.9392454979,"t":1729144800}
+{"o":59599.9344268448,"h":59751.7357541175,"l":59266.342812818,"c":59732.599496432,"v":599370.2699824813,"t":1729148400}
+{"o":59732.599496432,"h":59987.3751082144,"l":59535.703480253,"c":59971.1810101145,"v":558264.8745206908,"t":1729152000}
+{"o":59971.1810101145,"h":60055.8953859595,"l":59789.178518801,"c":59901.185834377,"v":508162.6478709131,"t":1729155600}
+{"o":59901.185834377,"h":60001.4946541753,"l":59241.1708361756,"c":59636.9712670752,"v":572953.3265021851,"t":1729159200}
+{"o":59636.9712670752,"h":59711.4133886023,"l":58731.281237233,"c":59203.9339141906,"v":607458.4556436469,"t":1729162800}
+{"o":59203.9339141906,"h":59691.687777318,"l":59110.855398702,"c":59691.687777318,"v":646533.1171653105,"t":1729166400}
+{"o":59691.687777318,"h":59978.4779275495,"l":59255.6345036921,"c":59524.4907928201,"v":814937.1918266515,"t":1729170000}
+{"o":59524.4907928201,"h":59611.0609914483,"l":58710.2812302737,"c":59476.6310759726,"v":1017160.176356773,"t":1729173600}
+{"o":59476.6310759726,"h":59909.1531204354,"l":59069.5990674451,"c":59826.3604168267,"v":938168.3163024742,"t":1729177200}
+{"o":59826.3604168267,"h":59836.4569933443,"l":58841.4627394528,"c":59217.3520478556,"v":818251.2952384807,"t":1729180800}
+{"o":59217.3520478556,"h":59284.8139559919,"l":58418.1905036758,"c":58500.3119523882,"v":924757.2565756135,"t":1729184400}
+{"o":58500.3119523882,"h":58527.3580453866,"l":57761.5729274038,"c":58128.6135273102,"v":941805.9017732732,"t":1729188000}
+{"o":58128.6135273102,"h":58579.3285417634,"l":58050.2510867905,"c":58453.2670533306,"v":765772.8457484718,"t":1729191600}
+{"o":58453.2670533306,"h":58884.6756051477,"l":58429.1234475825,"c":58551.0302109848,"v":716566.9633283977,"t":1729195200}
+{"o":58551.0302109848,"h":58837.2174410804,"l":58550.4185461471,"c":58748.8860820146,"v":621956.5050657204,"t":1729198800}
+{"o":58748.8860820146,"h":59077.6383693778,"l":58748.8860820146,"c":59077.6383693778,"v":561259.8941062391,"t":1729202400}
+{"o":59077.6383693778,"h":59077.6383693778,"l":58780.9666676652,"c":58890.4758890057,"v":495426.5556840419,"t":1729206000}
+{"o":58890.4758890057,"h":58993.5032774706,"l":58573.1360687814,"c":58625.8985865928,"v":597580.8467422948,"t":1729209600}
+{"o":58625.8985865928,"h":59786.3011973413,"l":58554.2590354525,"c":59633.0035961794,"v":699719.3382975957,"t":1729213200}
+{"o":59633.0035961794,"h":59990.3514920005,"l":59485.4642041684,"c":59945.88259359,"v":700575.7817384717,"t":1729216800}
+{"o":59945.88259359,"h":59964.5008859857,"l":59388.2883804985,"c":59445.0861454947,"v":674293.7851894364,"t":1729220400}
+{"o":59445.0861454947,"h":59779.2231186738,"l":59444.3992020834,"c":59662.5296233043,"v":587069.4345467519,"t":1729224000}
+{"o":59662.5296233043,"h":59907.8931835908,"l":59565.0972100167,"c":59904.324829743,"v":648009.0253060297,"t":1729227600}
+{"o":59904.324829743,"h":60279.7687311411,"l":59834.7498956856,"c":60142.5554312536,"v":672084.4624099213,"t":1729231200}
+{"o":60142.5554312536,"h":60359.2319486926,"l":60010.3784934572,"c":60248.3028550854,"v":700310.2910156909,"t":1729234800}
+{"o":60248.3028550854,"h":60400.8497520573,"l":60086.7850252178,"c":60152.9388642954,"v":553241.9154926102,"t":1729238400}
+{"o":60152.9388642954,"h":60322.52104652,"l":59967.6193904444,"c":60072.1920983177,"v":600625.9111586345,"t":1729242000}
+{"o":60072.1920983177,"h":60254.6342812811,"l":60025.2941812885,"c":60140.8416494269,"v":510979.0802401484,"t":1729245600}
+{"o":60140.8416494269,"h":60279.2703810942,"l":59811.3333645484,"c":59879.7342537423,"v":593787.0997741297,"t":1729249200}
+{"o":59879.7342537423,"h":60005.4075626719,"l":59533.7196979204,"c":59646.3738994932,"v":666231.6994287109,"t":1729252800}
+{"o":59646.3738994932,"h":60236.9253582855,"l":59584.9510871678,"c":60191.0986340568,"v":744331.1954685056,"t":1729256400}
+{"o":60191.0986340568,"h":60568.7779139491,"l":59893.7327906085,"c":60442.0396953964,"v":987808.5961814965,"t":1729260000}
+{"o":60442.0396953964,"h":60905.3160034952,"l":60132.3583234597,"c":60585.5994576839,"v":865415.6978749475,"t":1729263600}
+{"o":60585.5994576839,"h":61089.8840179205,"l":60153.7941384577,"c":60966.1866151775,"v":858120.7066515289,"t":1729267200}
+{"o":60966.1866151775,"h":61167.5452678574,"l":60810.7346484698,"c":60872.371576593,"v":940714.3518806529,"t":1729270800}
+{"o":60872.371576593,"h":61329.3746369848,"l":60760.5489454314,"c":61117.2056082905,"v":835212.7108310943,"t":1729274400}
+{"o":61117.2056082905,"h":61147.779629837,"l":60484.1532623524,"c":60610.0365964414,"v":722512.7514841658,"t":1729278000}
+{"o":60610.0365964414,"h":60660.5525878704,"l":60350.4525476634,"c":60505.0930421078,"v":628960.0830808615,"t":1729281600}
+{"o":60505.0930421078,"h":60582.0302111204,"l":60200.5819527562,"c":60425.6124312356,"v":604924.068017324,"t":1729285200}
+{"o":60425.6124312356,"h":60439.1372610072,"l":60235.4598617356,"c":60410.5951044767,"v":525355.2660020307,"t":1729288800}
+{"o":60410.5951044767,"h":60740.0926349266,"l":60384.5215885239,"c":60661.445722951,"v":471365.2430241579,"t":1729292400}
+{"o":60661.445722951,"h":60724.1444509987,"l":60437.3147389251,"c":60476.2685935998,"v":495062.8381884369,"t":1729296000}
+{"o":60476.2685935998,"h":60681.1147522203,"l":60424.3562505976,"c":60424.3562505976,"v":597928.5492640649,"t":1729299600}
+{"o":60424.3562505976,"h":60690.3986666396,"l":60350.2349516923,"c":60686.3465257942,"v":585197.6639566846,"t":1729303200}
+{"o":60686.3465257942,"h":61069.3691503839,"l":60485.754029575,"c":60492.2774841404,"v":598478.6522792967,"t":1729306800}
+{"o":60492.2774841404,"h":60702.1617380283,"l":60347.5719278065,"c":60350.431301255,"v":574975.2967982945,"t":1729310400}
+{"o":60350.431301255,"h":60673.5632376808,"l":60349.8089092421,"c":60648.7838280421,"v":501289.1056131054,"t":1729314000}
+{"o":60648.7838280421,"h":60724.0656182732,"l":60487.3562765588,"c":60515.4223608043,"v":479878.1202903892,"t":1729317600}
+{"o":60515.4223608043,"h":60555.1990516287,"l":60335.3527584769,"c":60507.1726051848,"v":546187.7435586366,"t":1729321200}
+{"o":60507.1726051848,"h":60670.123425285,"l":60506.2035560208,"c":60587.3160857661,"v":681537.7312160106,"t":1729324800}
+{"o":60587.3160857661,"h":60659.6065300688,"l":60510.8932279622,"c":60635.9065158734,"v":664874.5765386939,"t":1729328400}
+{"o":60635.9065158734,"h":60691.9388652817,"l":60381.7163850742,"c":60466.0669332258,"v":682707.427095423,"t":1729332000}
+{"o":60466.0669332258,"h":60594.6445175326,"l":60164.8624702733,"c":60244.5142258855,"v":919588.2242329096,"t":1729335600}
+{"o":60244.5142258855,"h":60611.1947974192,"l":60210.3936728272,"c":60535.0975082671,"v":857371.841244389,"t":1729339200}
+{"o":60535.0975082671,"h":60665.0760582233,"l":60381.9103647312,"c":60585.4662495173,"v":830034.134895613,"t":1729342800}
+{"o":60585.4662495173,"h":61459.5325194787,"l":60575.1150602942,"c":61445.0682809405,"v":1278636.0380422571,"t":1729346400}
+{"o":61445.0682809405,"h":61666.3750456408,"l":60878.0530192399,"c":61280.0637804937,"v":1252614.3392345083,"t":1729350000}
+{"o":61280.0637804937,"h":61445.0011244943,"l":59500.6079918017,"c":61099.2411191733,"v":1399890.7405128316,"t":1729353600}
+{"o":61099.2411191733,"h":61221.2375432791,"l":60579.8480054027,"c":60927.8246487546,"v":844946.5503987679,"t":1729357200}
+{"o":60927.8246487546,"h":61209.5467969571,"l":60731.7804771659,"c":61016.3605908204,"v":1075304.8276231447,"t":1729360800}
+{"o":61016.3605908204,"h":61409.8490127239,"l":60985.569364572,"c":61196.9042753849,"v":949273.4254242739,"t":1729364400}
+{"o":61196.9042753849,"h":61413.9070068953,"l":61123.9032773256,"c":61383.1857761861,"v":721510.335596004,"t":1729368000}
+{"o":61383.1857761861,"h":61797.579116282,"l":61356.2410497821,"c":61467.9323073214,"v":721177.3370541617,"t":1729371600}
+{"o":61467.9323073214,"h":62222.3534481964,"l":61422.3200129318,"c":62190.8377264467,"v":694738.7567626061,"t":1729375200}
+{"o":62190.8377264467,"h":62558.7938258045,"l":61800.8201428215,"c":62537.2573650775,"v":750073.050492011,"t":1729378800}
+{"o":62537.2573650775,"h":62856.0504659025,"l":62123.1950402244,"c":62150.1033716046,"v":770591.6066652251,"t":1729382400}
+{"o":62150.1033716046,"h":62389.7316236195,"l":61695.2729406199,"c":62134.4313637179,"v":739833.5067279942,"t":1729386000}
+{"o":62134.4313637179,"h":62369.6961526375,"l":61980.8167209174,"c":62077.1861945045,"v":585615.7632393028,"t":1729389600}
+{"o":62077.1861945045,"h":62275.3662361582,"l":61911.2928098283,"c":62259.6028442707,"v":558970.9250128941,"t":1729393200}
+{"o":62259.6028442707,"h":62623.3399060723,"l":62109.8428691264,"c":62434.5994133787,"v":553073.7537982706,"t":1729396800}
+{"o":62434.5994133787,"h":62893.1696262917,"l":62093.2624162913,"c":62376.613174975,"v":586084.3918608228,"t":1729400400}
+{"o":62376.613174975,"h":62399.5628845413,"l":62077.9773447478,"c":62328.93386461,"v":525340.5132502143,"t":1729404000}
+{"o":62328.93386461,"h":62420.7080598298,"l":62117.2663686553,"c":62163.3754134594,"v":500506.3821856235,"t":1729407600}
+{"o":62163.3754134594,"h":62368.2463575649,"l":62001.8239173146,"c":62157.5248929983,"v":583789.618200062,"t":1729411200}
+{"o":62157.5248929983,"h":62414.994737679,"l":62045.2954343167,"c":62302.1181058691,"v":445613.2633214548,"t":1729414800}
+{"o":62302.1181058691,"h":62403.5169979149,"l":62089.1305794449,"c":62157.4903054713,"v":516724.5486199924,"t":1729418400}
+{"o":62157.4903054713,"h":62371.8186607721,"l":62148.4902373862,"c":62322.5558474912,"v":671715.3664532085,"t":1729422000}
+{"o":62322.5558474912,"h":62360.9260769867,"l":61963.63793436,"c":61982.017427489,"v":709140.5351583241,"t":1729425600}
+{"o":61982.017427489,"h":62146.2319631966,"l":61689.9990259766,"c":61893.4869647402,"v":797236.860597362,"t":1729429200}
+{"o":61893.4869647402,"h":63200.8103815532,"l":61888.0401666873,"c":62943.5984954175,"v":1000339.6182865888,"t":1729432800}
+{"o":62943.5984954175,"h":63009.4150528273,"l":62202.2602384734,"c":62633.6259900622,"v":799888.197446215,"t":1729436400}
+{"o":62633.6259900622,"h":62757.5025916908,"l":62363.8620673399,"c":62565.4143247056,"v":771367.6734365614,"t":1729440000}
+{"o":62565.4143247056,"h":62881.3998010568,"l":62333.2685513649,"c":62717.4903617397,"v":736654.7883229209,"t":1729443600}
+{"o":62717.4903617397,"h":63118.2363996498,"l":62644.4909230183,"c":62796.395281766,"v":717804.0694362919,"t":1729447200}
+{"o":62796.395281766,"h":63001.5688583715,"l":62446.7568766642,"c":62689.4691829913,"v":657561.8601927825,"t":1729450800}
+{"o":62689.4691829913,"h":63884.7120110933,"l":62435.7630987115,"c":63670.2733692624,"v":706149.5132367144,"t":1729454400}
+{"o":63670.2733692624,"h":64133.5279443841,"l":63583.5031514536,"c":64077.7984069766,"v":788344.7600762177,"t":1729458000}
+{"o":64077.7984069766,"h":65542.9867799537,"l":63826.0060024792,"c":65247.0545891133,"v":1073867.1890963006,"t":1729461600}
+{"o":65247.0545891133,"h":65835.5692046208,"l":64568.2287285424,"c":65502.3489518429,"v":1010410.589060955,"t":1729465200}
+{"o":65502.3489518429,"h":66676.4831029047,"l":63412.2858712322,"c":66036.5717649258,"v":1146754.8073145594,"t":1729468800}
+{"o":66036.5717649258,"h":66674.0503463215,"l":65725.8959105256,"c":66449.4966175616,"v":986163.0989955154,"t":1729472400}
+{"o":66449.4966175616,"h":66763.9280076651,"l":65640.0716492991,"c":65942.8186980069,"v":1046834.5575854527,"t":1729476000}
+{"o":65942.8186980069,"h":66448.8496462724,"l":65588.7164267501,"c":66349.9511614586,"v":1438534.5173488522,"t":1729479600}
+{"o":66349.9511614586,"h":66936.4512738394,"l":65492.2927508457,"c":66742.7944885032,"v":962467.0475721916,"t":1729483200}
+{"o":66742.7944885032,"h":67232.5325046179,"l":66193.6125078305,"c":66379.7843080364,"v":891002.324743767,"t":1729486800}
+{"o":66379.7843080364,"h":66978.0118598717,"l":66021.6439306241,"c":66184.9808807596,"v":894925.9228447236,"t":1729490400}
+{"o":66184.9808807596,"h":66512.9512792736,"l":65908.8935580492,"c":65998.1352469863,"v":813039.07092044,"t":1729494000}
+{"o":65998.1352469863,"h":66403.0741795226,"l":64875.5469894057,"c":65111.211175169,"v":1126880.527188964,"t":1729497600}
+{"o":65111.211175169,"h":65468.5867680534,"l":63786.6688196619,"c":65192.9136016549,"v":965540.7870533649,"t":1729501200}
+{"o":65192.9136016549,"h":65525.3179600976,"l":64752.5012263969,"c":64988.7138676106,"v":726913.556510599,"t":1729504800}
+{"o":64988.7138676106,"h":65647.4760606222,"l":63916.8433431326,"c":65079.5361488176,"v":705586.6161703295,"t":1729508400}
+{"o":65079.5361488176,"h":65364.4121292445,"l":64697.4687007286,"c":64821.6552894823,"v":696523.3976496306,"t":1729512000}
+{"o":64821.6552894823,"h":65006.4431932024,"l":63210.5919606178,"c":63640.0284702057,"v":1129020.2834600031,"t":1729515600}
+{"o":63640.0284702057,"h":64512.6147874016,"l":61867.555697641,"c":64274.5664556909,"v":983719.7049665111,"t":1729519200}
+{"o":64274.5664556909,"h":64676.9125826984,"l":63815.5108103257,"c":64676.9125826984,"v":829202.4270222377,"t":1729522800}
+{"o":64676.9125826984,"h":64691.7787154178,"l":63823.5169912364,"c":64421.3600546419,"v":937298.1232372626,"t":1729526400}
+{"o":64421.3600546419,"h":64992.3932241411,"l":64356.2325938998,"c":64842.1450967439,"v":1043503.5346612601,"t":1729530000}
+{"o":64842.1450967439,"h":65011.0007604517,"l":64510.151752174,"c":64848.846275279,"v":982794.1937437351,"t":1729533600}
+{"o":64848.846275279,"h":65779.4331909782,"l":64841.6841743258,"c":65667.0128530797,"v":992974.8315946161,"t":1729537200}
+{"o":65667.0128530797,"h":65675.6296419677,"l":65012.4739175192,"c":65147.9407487989,"v":780167.931460223,"t":1729540800}
+{"o":65147.9407487989,"h":65799.3090198186,"l":65146.698722464,"c":65554.1861611623,"v":963499.9950953027,"t":1729544400}
+{"o":65554.1861611623,"h":65802.0440510795,"l":65322.8521563594,"c":65688.9540569563,"v":751328.0924705273,"t":1729548000}
+{"o":65688.9540569563,"h":65688.9540569563,"l":64539.3192108507,"c":65048.2012484797,"v":756704.9829560759,"t":1729551600}
+{"o":65048.2012484797,"h":65168.4994339011,"l":62880.0261405295,"c":64712.0508887395,"v":997995.957334864,"t":1729555200}
+{"o":64712.0508887395,"h":65489.1109288264,"l":64165.4807271195,"c":65349.4565302256,"v":815570.331666428,"t":1729558800}
+{"o":65349.4565302256,"h":65684.3424904999,"l":64936.2086016597,"c":64952.2190382846,"v":848169.5021576401,"t":1729562400}
+{"o":64952.2190382846,"h":65170.8541825489,"l":64287.2965512294,"c":65111.2380788826,"v":880126.6241830852,"t":1729566000}
+{"o":65111.2380788826,"h":65907.9002394179,"l":65016.8126050626,"c":65461.574916034,"v":881430.9109251716,"t":1729569600}
+{"o":65461.574916034,"h":66541.700184706,"l":65368.9003813815,"c":65924.6609594462,"v":838680.6441296515,"t":1729573200}
+{"o":65924.6609594462,"h":66243.0440468387,"l":65788.925190283,"c":65842.4745328751,"v":763400.4484467702,"t":1729576800}
+{"o":65842.4745328751,"h":65952.9896096021,"l":65309.4791350838,"c":65378.906574623,"v":841407.1243221503,"t":1729580400}
+{"o":65378.906574623,"h":65420.2030370181,"l":64170.0984332309,"c":64812.5196561622,"v":897627.07475028,"t":1729584000}
+{"o":64812.5196561622,"h":64866.7250030583,"l":64010.1255169499,"c":64539.7184317398,"v":862128.294694597,"t":1729587600}
+{"o":64539.7184317398,"h":65177.0119097292,"l":64221.664200367,"c":65103.4077729473,"v":721737.9938859025,"t":1729591200}
+{"o":65103.4077729473,"h":66162.8707874997,"l":65050.1392728592,"c":65676.0044614652,"v":783926.9399876712,"t":1729594800}
+{"o":65676.0044614652,"h":66258.7512171956,"l":64815.2062538213,"c":65019.0566084868,"v":917264.9495038571,"t":1729598400}
+{"o":65019.0566084868,"h":65383.8573266507,"l":64458.8014577707,"c":64985.6330610197,"v":912543.8485269181,"t":1729602000}
+{"o":64985.6330610197,"h":67023.0851061638,"l":64801.4445704113,"c":66541.6757339816,"v":1160764.8104019496,"t":1729605600}
+{"o":66541.6757339816,"h":66918.9694806473,"l":64957.261621409,"c":65648.7040261983,"v":1140119.8867557684,"t":1729609200}
+{"o":65648.7040261983,"h":65803.1149678877,"l":64610.3911055678,"c":64991.6713992484,"v":939495.2683996807,"t":1729612800}
+{"o":64991.6713992484,"h":66059.4371294355,"l":64287.2903890861,"c":65411.7779760117,"v":893685.8536852075,"t":1729616400}
+{"o":65411.7779760117,"h":66539.6046519142,"l":64996.7372708111,"c":65721.5758973775,"v":899063.8195901397,"t":1729620000}
+{"o":65721.5758973775,"h":66159.5075549361,"l":65497.2351303496,"c":65928.090493539,"v":842268.7093856756,"t":1729623600}
+{"o":65928.090493539,"h":66065.6552162385,"l":65648.6326118914,"c":65826.832243451,"v":802636.3685571972,"t":1729627200}
+{"o":65826.832243451,"h":65874.1127595198,"l":65365.2400292585,"c":65555.3446510105,"v":745204.6337976187,"t":1729630800}
+{"o":65555.3446510105,"h":66197.4638486295,"l":65473.806288641,"c":66108.6767613344,"v":687269.1229945858,"t":1729634400}
+{"o":66108.6767613344,"h":66191.2549551508,"l":64750.4768006801,"c":65579.9862044886,"v":684035.0020608279,"t":1729638000}
+{"o":65579.9862044886,"h":65703.5933323997,"l":64866.5457104588,"c":65004.7172270209,"v":663634.6052173255,"t":1729641600}
+{"o":65004.7172270209,"h":65527.4826279754,"l":64982.4717696276,"c":65472.1251865282,"v":667767.5434957354,"t":1729645200}
+{"o":65472.1251865282,"h":65540.6659608414,"l":64901.9133123895,"c":64968.9165659391,"v":758615.4622269486,"t":1729648800}
+{"o":64968.9165659391,"h":65124.0732745972,"l":64385.0712869261,"c":64742.2978490472,"v":804218.3018414665,"t":1729652400}
+{"o":64742.2978490472,"h":65009.278465166,"l":64547.2991134863,"c":64906.2248922971,"v":695887.0836628006,"t":1729656000}
+{"o":64906.2248922971,"h":65103.2927207031,"l":64286.6700958186,"c":64541.1184868319,"v":716831.965329517,"t":1729659600}
+{"o":64541.1184868319,"h":65107.1594250711,"l":64475.9926384564,"c":64630.019070714,"v":646043.1463138619,"t":1729663200}
+{"o":64630.019070714,"h":64830.9866078836,"l":64424.831727758,"c":64830.9866078836,"v":711827.5280193497,"t":1729666800}
+{"o":64830.9866078836,"h":65090.7928695929,"l":64369.8542570408,"c":64503.2298614904,"v":1076073.6730953001,"t":1729670400}
+{"o":64503.2298614904,"h":64960.964345699,"l":64222.2902134834,"c":64816.356104795,"v":949339.1727110035,"t":1729674000}
+{"o":64816.356104795,"h":65244.7061212069,"l":64743.7655648085,"c":64818.8833031885,"v":876594.0110694662,"t":1729677600}
+{"o":64818.8833031885,"h":65295.6147660077,"l":64746.2620747524,"c":65090.1566387165,"v":838721.7046299699,"t":1729681200}
+{"o":65090.1566387165,"h":65365.6719035763,"l":64548.8524161281,"c":65129.1035614642,"v":1110968.2720678737,"t":1729684800}
+{"o":65129.1035614642,"h":66365.2686248827,"l":65009.031832725,"c":66134.3602682399,"v":1175916.0661182757,"t":1729688400}
+{"o":66134.3602682399,"h":66219.6704124496,"l":65437.495498909,"c":65657.5345183,"v":1365998.241025364,"t":1729692000}
+{"o":65657.5345183,"h":65951.7519134071,"l":64688.9373394209,"c":65739.5351439743,"v":1645382.5201766142,"t":1729695600}
+{"o":65739.5351439743,"h":65936.2649401052,"l":64665.841808091,"c":64766.1277979277,"v":1279611.2815534093,"t":1729699200}
+{"o":64766.1277979277,"h":65432.3464308725,"l":64694.1482640024,"c":65011.6278507109,"v":1409557.5298950879,"t":1729702800}
+{"o":65011.6278507109,"h":66503.670333034,"l":63874.035377652,"c":66358.5268434868,"v":1407107.6827178842,"t":1729706400}
+{"o":66358.5268434868,"h":67907.8519118681,"l":66010.9326097732,"c":67639.9931381892,"v":1265961.4757149178,"t":1729710000}
+{"o":67639.9931381892,"h":68784.6224749684,"l":67203.2790242305,"c":67883.1594334855,"v":1155722.0149184132,"t":1729713600}
+{"o":67883.1594334855,"h":68183.2242424564,"l":66551.0577941294,"c":66876.041741963,"v":1125245.0302906053,"t":1729717200}
+{"o":66876.041741963,"h":67425.4894171381,"l":64232.9165363474,"c":66857.5524463592,"v":1061649.2305025097,"t":1729720800}
+{"o":66857.5524463592,"h":67309.0020971841,"l":66702.2124477586,"c":66821.6550507767,"v":898445.4243376398,"t":1729724400}
+{"o":66821.6550507767,"h":67736.8804419403,"l":64223.5209293494,"c":67605.134774994,"v":972981.8718487415,"t":1729728000}
+{"o":67605.134774994,"h":68282.6264219678,"l":67152.7489005706,"c":67636.9546206259,"v":981996.6190900686,"t":1729731600}
+{"o":67636.9546206259,"h":69036.2820009732,"l":67349.0368184916,"c":68254.5601235012,"v":1172341.2020616513,"t":1729735200}
+{"o":68254.5601235012,"h":68533.6552025093,"l":67743.1093186127,"c":68119.7072393857,"v":1213879.2762565282,"t":1729738800}
+{"o":68119.7072393857,"h":68551.2584022973,"l":67831.4514402712,"c":67868.4446136272,"v":1005709.671671199,"t":1729742400}
+{"o":67868.4446136272,"h":68215.9963449587,"l":67361.3757992056,"c":67726.9185968931,"v":786586.5739387315,"t":1729746000}
+{"o":67726.9185968931,"h":68129.7152049551,"l":67499.1428081839,"c":67826.0952905116,"v":914362.0170577454,"t":1729749600}
+{"o":67826.0952905116,"h":68252.952651567,"l":67634.5999245984,"c":67870.0439871009,"v":919301.2497037681,"t":1729753200}
+{"o":67870.0439871009,"h":68322.0983149087,"l":67275.2639384304,"c":67311.9523360607,"v":960956.5615373837,"t":1729756800}
+{"o":67311.9523360607,"h":67634.1657266303,"l":66617.7103829624,"c":67161.7557533837,"v":1026577.5198315701,"t":1729760400}
+{"o":67161.7557533837,"h":67787.8229227056,"l":66905.7543111367,"c":67651.0726078842,"v":830976.5282699867,"t":1729764000}
+{"o":67651.0726078842,"h":68101.6557115833,"l":67441.9233851796,"c":68028.2749412416,"v":979709.1842180337,"t":1729767600}
+{"o":68028.2749412416,"h":68875.1806120672,"l":67901.6064576642,"c":68250.3592294222,"v":1016618.9706127618,"t":1729771200}
+{"o":68250.3592294222,"h":69384.3292621058,"l":68093.05391011,"c":68770.3650811894,"v":1185308.1463074493,"t":1729774800}
+{"o":68770.3650811894,"h":69263.8814737756,"l":68235.5746435283,"c":68734.8958658576,"v":1155837.1211475395,"t":1729778400}
+{"o":68734.8958658576,"h":69769.8119940701,"l":68283.8361260729,"c":68638.7372126529,"v":1174051.4736993185,"t":1729782000}
+{"o":68638.7372126529,"h":69900.9289757531,"l":68314.9501307299,"c":69150.7026670391,"v":984417.7603919765,"t":1729785600}
+{"o":69150.7026670391,"h":69337.2371158524,"l":65254.0511303903,"c":68622.1163920127,"v":990110.2600756603,"t":1729789200}
+{"o":68622.1163920127,"h":69099.1080729419,"l":68383.5229517703,"c":68959.226109993,"v":972569.9557032433,"t":1729792800}
+{"o":68959.226109993,"h":69506.2444029148,"l":68757.0654726943,"c":69412.5046586498,"v":1023060.3704595808,"t":1729796400}
+{"o":69412.5046586498,"h":70046.0773704619,"l":68477.1257825379,"c":69404.2238737922,"v":1040729.6440123298,"t":1729800000}
+{"o":69404.2238737922,"h":69921.8521870494,"l":69113.2414906687,"c":69638.9071493601,"v":1071637.5357724649,"t":1729803600}
+{"o":69638.9071493601,"h":70239.7448411264,"l":69497.9201759196,"c":69952.9819636692,"v":1243516.9448032521,"t":1729807200}
+{"o":69952.9819636692,"h":70138.4872771163,"l":68518.4717427903,"c":69218.7214817182,"v":1048712.1011818976,"t":1729810800}
+{"o":69218.7214817182,"h":69574.3516232522,"l":68936.399489138,"c":69152.6721243342,"v":1029351.7477716617,"t":1729814400}
+{"o":69152.6721243342,"h":69312.2046795606,"l":68524.716322085,"c":68785.7069373061,"v":924785.5125836945,"t":1729818000}
+{"o":68785.7069373061,"h":69089.1579220129,"l":68527.1475472343,"c":68757.7677946881,"v":767641.3532984271,"t":1729821600}
+{"o":68757.7677946881,"h":69025.5008087964,"l":67911.0428598122,"c":68338.3121779381,"v":893955.024212484,"t":1729825200}
+{"o":68338.3121779381,"h":68493.5560734771,"l":67626.7349212598,"c":67749.0316132702,"v":765193.8882627669,"t":1729828800}
+{"o":67749.0316132702,"h":68123.705584288,"l":67452.5605678785,"c":68006.6976742287,"v":657190.8262329516,"t":1729832400}
+{"o":68006.6976742287,"h":68263.4098162072,"l":67824.0967371147,"c":67937.7951097454,"v":845832.7546748252,"t":1729836000}
+{"o":67937.7951097454,"h":68047.9398277546,"l":67065.3275992147,"c":67261.8619756652,"v":799233.3191766277,"t":1729839600}
+{"o":67261.8619756652,"h":67627.6067140957,"l":66843.8444497569,"c":67440.4880373458,"v":1199713.7811721689,"t":1729843200}
+{"o":67440.4880373458,"h":67806.8146440865,"l":66821.1250083087,"c":67743.6006089467,"v":895213.0223364293,"t":1729846800}
+{"o":67743.6006089467,"h":68021.763261064,"l":67432.7557058303,"c":67886.2396383247,"v":921322.2986715981,"t":1729850400}
+{"o":67886.2396383247,"h":68137.6819684592,"l":67753.496160803,"c":67965.7658437135,"v":706583.7801687167,"t":1729854000}
+{"o":67965.7658437135,"h":68283.748979971,"l":67780.5580419651,"c":67888.3528928837,"v":770922.0529267016,"t":1729857600}
+{"o":67888.3528928837,"h":68601.3830870335,"l":67643.1010483492,"c":68532.3213987403,"v":917035.6563672549,"t":1729861200}
+{"o":68532.3213987403,"h":69472.3063386176,"l":68249.0758477513,"c":68764.938139568,"v":1103049.4639827937,"t":1729864800}
+{"o":68764.938139568,"h":69235.472913631,"l":66564.5720580844,"c":67484.2794644088,"v":1197218.3063822044,"t":1729868400}
+{"o":67484.2794644088,"h":68013.9635625238,"l":66687.9726366029,"c":67313.522811323,"v":1318634.1990723202,"t":1729872000}
+{"o":67313.522811323,"h":67660.9524689441,"l":65100.857139637,"c":65688.6587985026,"v":1359302.9497102089,"t":1729875600}
+{"o":65688.6587985026,"h":67113.0937112904,"l":64470.6661376545,"c":66229.5236745566,"v":1922036.8263842787,"t":1729879200}
+{"o":66229.5236745566,"h":66487.1458885516,"l":64844.4733375754,"c":65666.2361808697,"v":1286853.1962966786,"t":1729882800}
+{"o":65666.2361808697,"h":65986.1702282846,"l":64549.0206476776,"c":65295.2302659077,"v":990976.3492883884,"t":1729886400}
+{"o":65295.2302659077,"h":65945.1511228534,"l":65101.402794412,"c":65735.9553557761,"v":898517.4935410687,"t":1729890000}
+{"o":65735.9553557761,"h":65990.3075942331,"l":63942.3861071513,"c":64022.6685319603,"v":860192.2272475981,"t":1729893600}
+{"o":64022.6685319603,"h":64627.1303201685,"l":62288.0514198653,"c":64451.3517840922,"v":1931919.3540147038,"t":1729897200}
+{"o":64451.3517840922,"h":64849.4341720764,"l":64026.9166550037,"c":64440.7283592653,"v":1190016.8227107648,"t":1729900800}
+{"o":64440.7283592653,"h":64614.1930759474,"l":63837.7003237536,"c":63837.7003237536,"v":762283.2370345498,"t":1729904400}
+{"o":63837.7003237536,"h":64848.1366135892,"l":63504.1311537924,"c":64420.9583588974,"v":778504.7446962447,"t":1729908000}
+{"o":64420.9583588974,"h":64850.0917273072,"l":64157.9271399619,"c":64747.096684713,"v":644948.1947208565,"t":1729911600}
+{"o":64747.096684713,"h":65141.4580931806,"l":64622.6804254556,"c":65118.4014208449,"v":655633.4131556661,"t":1729915200}
+{"o":65118.4014208449,"h":65735.9552631714,"l":64984.4145863946,"c":65235.7852440197,"v":634399.3319265189,"t":1729918800}
+{"o":65235.7852440197,"h":65916.9864452517,"l":65068.6343186109,"c":65862.7621323167,"v":777250.1209005656,"t":1729922400}
+{"o":65862.7621323167,"h":66148.9688063848,"l":65207.0727781945,"c":65463.0827174244,"v":778042.5193555183,"t":1729926000}
+{"o":65463.0827174244,"h":65974.5710326395,"l":65410.3726217192,"c":65850.259513755,"v":707254.6709929829,"t":1729929600}
+{"o":65850.259513755,"h":66303.3904139232,"l":65735.7508743218,"c":66121.7348254106,"v":746396.5491985306,"t":1729933200}
+{"o":66121.7348254106,"h":66598.1642041988,"l":65507.7331220607,"c":66192.5243834455,"v":869174.0267647388,"t":1729936800}
+{"o":66192.5243834455,"h":66646.1332554116,"l":65805.7472216295,"c":65957.9335921354,"v":749898.4339629196,"t":1729940400}
+{"o":65957.9335921354,"h":66324.0560639261,"l":65804.8097860706,"c":66087.2368316729,"v":697360.1922490905,"t":1729944000}
+{"o":66087.2368316729,"h":66189.8130145996,"l":65497.6323243653,"c":65712.60656616,"v":697850.5394269702,"t":1729947600}
+{"o":65712.60656616,"h":65925.484846774,"l":65410.4671801465,"c":65572.9148837397,"v":945199.2549022866,"t":1729951200}
+{"o":65572.9148837397,"h":66373.5765638932,"l":65416.5958387553,"c":65931.192510182,"v":855239.33617892,"t":1729954800}
+{"o":65931.192510182,"h":66374.3887370494,"l":65760.9472509136,"c":66168.3765111319,"v":695358.7633288716,"t":1729958400}
+{"o":66168.3765111319,"h":66559.1677930053,"l":65804.3140537795,"c":66500.3174562863,"v":737420.569063688,"t":1729962000}
+{"o":66500.3174562863,"h":66615.3249824482,"l":66184.7255199245,"c":66414.2974038579,"v":793037.4100874368,"t":1729965600}
+{"o":66414.2974038579,"h":67340.449202673,"l":66414.2974038579,"c":67060.9017722814,"v":753419.664526645,"t":1729969200}
+{"o":67060.9017722814,"h":67679.7654479732,"l":67013.5062328001,"c":67457.3904591103,"v":751010.4384230352,"t":1729972800}
+{"o":67457.3904591103,"h":67742.5806594259,"l":66866.440086932,"c":66986.2068146212,"v":747258.5306184163,"t":1729976400}
+{"o":66986.2068146212,"h":67282.2667429066,"l":66802.8580391994,"c":67013.7919712504,"v":629012.3393754916,"t":1729980000}
+{"o":67013.7919712504,"h":67080.6859645998,"l":66668.1589662173,"c":66797.9601387506,"v":522581.4941951139,"t":1729983600}
+{"o":66797.9601387506,"h":66949.9117308596,"l":66312.7063214263,"c":66721.8037991523,"v":641657.9970088608,"t":1729987200}
+{"o":66721.8037991523,"h":67729.4020567642,"l":66547.8048024148,"c":67412.8440183313,"v":725266.7169969608,"t":1729990800}
+{"o":67412.8440183313,"h":67752.1829948674,"l":66944.3749592266,"c":67073.8820912029,"v":712985.437450798,"t":1729994400}
+{"o":67073.8820912029,"h":67407.997285862,"l":66739.8654555536,"c":67271.9541279698,"v":611866.4423676205,"t":1729998000}
+{"o":67271.9541279698,"h":67513.3849518262,"l":67108.5377705215,"c":67437.1861194404,"v":556814.9129650713,"t":1730001600}
+{"o":67437.1861194404,"h":67681.4532263409,"l":67238.1645121698,"c":67469.7214518246,"v":517210.1731946305,"t":1730005200}
+{"o":67469.7214518246,"h":67790.9368699014,"l":67319.0531919442,"c":67783.9407136856,"v":550015.6793671983,"t":1730008800}
+{"o":67783.9407136856,"h":68437.3023375217,"l":67529.4099368735,"c":67740.3249283087,"v":557222.0871358482,"t":1730012400}
+{"o":67740.3249283087,"h":68630.1378309714,"l":67689.7399528602,"c":68544.9003973172,"v":654596.473602439,"t":1730016000}
+{"o":68544.9003973172,"h":68618.1583290036,"l":67924.7877380197,"c":68281.4153524676,"v":737845.4440744891,"t":1730019600}
+{"o":68281.4153524676,"h":68325.0770054521,"l":67852.2890434732,"c":67920.2933050005,"v":675888.3407187782,"t":1730023200}
+{"o":67920.2933050005,"h":68419.5892804633,"l":67826.6482558007,"c":68064.8053216421,"v":641067.8749325959,"t":1730026800}
+{"o":68064.8053216421,"h":69123.2494327134,"l":68055.1407470825,"c":68732.2992306797,"v":907169.9090112147,"t":1730030400}
+{"o":68732.2992306797,"h":69124.3915287799,"l":68462.938141018,"c":68822.0711794815,"v":894324.7038993991,"t":1730034000}
+{"o":68822.0711794815,"h":69249.0569935337,"l":68697.5076830398,"c":68971.0915648319,"v":898651.0531645096,"t":1730037600}
+{"o":68971.0915648319,"h":69467.5928018953,"l":68676.2914775188,"c":68782.8545309686,"v":820709.7473575651,"t":1730041200}
+{"o":68782.8545309686,"h":69110.4542603921,"l":68244.4842102258,"c":69092.790989566,"v":787730.6355266077,"t":1730044800}
+{"o":69092.790989566,"h":69881.8729479102,"l":68859.6398595419,"c":68881.0487377932,"v":814662.177832535,"t":1730048400}
+{"o":68881.0487377932,"h":69354.4757551208,"l":68720.8152331798,"c":68757.0109578239,"v":756662.5766391328,"t":1730052000}
+{"o":68757.0109578239,"h":69344.8157091145,"l":68547.7278734056,"c":69286.6941130472,"v":842010.5444966805,"t":1730055600}
+{"o":69286.6941130472,"h":69609.6376286377,"l":69052.3706560809,"c":69163.5160694995,"v":809374.5619634945,"t":1730059200}
+{"o":69163.5160694995,"h":69623.5870780161,"l":69044.3206534786,"c":69248.8100181846,"v":887239.4766081653,"t":1730062800}
+{"o":69248.8100181846,"h":69679.6125542286,"l":69248.8100181846,"c":69503.8303217151,"v":818859.8733198716,"t":1730066400}
+{"o":69503.8303217151,"h":69705.9263849562,"l":69072.6432021807,"c":69086.6597854962,"v":726918.0703852964,"t":1730070000}
+{"o":69086.6597854962,"h":69285.7578391894,"l":68723.514814876,"c":68834.6418156166,"v":673068.7455611962,"t":1730073600}
+{"o":68834.6418156166,"h":69038.8160554516,"l":68026.203245378,"c":68710.6153142638,"v":574704.0630374313,"t":1730077200}
+{"o":68710.6153142638,"h":68863.433166307,"l":68356.0153014527,"c":68484.022196966,"v":685615.1424315808,"t":1730080800}
+{"o":68484.022196966,"h":69103.2987684618,"l":68434.3407011692,"c":68717.4626347875,"v":740743.7953576297,"t":1730084400}
+{"o":68717.4626347875,"h":68738.5253725147,"l":67964.4092293801,"c":68524.0579811319,"v":706959.2237710882,"t":1730088000}
+{"o":68524.0579811319,"h":68568.3967730227,"l":67676.9476526748,"c":68189.0951421658,"v":771928.2448009535,"t":1730091600}
+{"o":68189.0951421658,"h":68316.5288927403,"l":67792.1398196742,"c":68229.0402385893,"v":599047.5825855152,"t":1730095200}
+{"o":68229.0402385893,"h":69086.2225125024,"l":68176.8332253098,"c":68694.6366467789,"v":728518.2040911873,"t":1730098800}
+{"o":68694.6366467789,"h":69368.9329766545,"l":68667.9084037215,"c":69148.7402952284,"v":791594.985072323,"t":1730102400}
+{"o":69148.7402952284,"h":69624.3215630811,"l":68989.2468726141,"c":69500.1526161965,"v":621490.7217634267,"t":1730106000}
+{"o":69500.1526161965,"h":69885.110455276,"l":69295.1796075111,"c":69300.9461449812,"v":695131.5494035837,"t":1730109600}
+{"o":69300.9461449812,"h":69773.8242833938,"l":68944.2961229854,"c":69200.1499157611,"v":683573.6348123461,"t":1730113200}
+{"o":69200.1499157611,"h":69660.0450597333,"l":67884.1352670682,"c":69460.0093064268,"v":778626.2958790774,"t":1730116800}
+{"o":69460.0093064268,"h":69658.3600411973,"l":68455.5609014197,"c":68538.3720546256,"v":819955.4497743192,"t":1730120400}
+{"o":68538.3720546256,"h":69087.98593997,"l":67735.8772323829,"c":68460.400957171,"v":884844.0104967288,"t":1730124000}
+{"o":68460.400957171,"h":68557.8687163625,"l":67649.2391993327,"c":67831.9757642123,"v":851378.1894986914,"t":1730127600}
+{"o":67831.9757642123,"h":68700.3556246124,"l":67591.3663306963,"c":68016.0981130539,"v":944443.385915884,"t":1730131200}
+{"o":68016.0981130539,"h":69022.741081607,"l":67191.6200395508,"c":68384.4930343027,"v":1106341.4876364574,"t":1730134800}
+{"o":68384.4930343027,"h":68842.2192828336,"l":68327.0504722031,"c":68625.2595570377,"v":853221.878916247,"t":1730138400}
+{"o":68625.2595570377,"h":69718.5986930658,"l":68533.9403696581,"c":69040.4618158563,"v":995173.8476484646,"t":1730142000}
+{"o":69040.4618158563,"h":69158.6687841441,"l":68612.278714385,"c":69104.7334968138,"v":811825.8193906968,"t":1730145600}
+{"o":69104.7334968138,"h":69758.6439297978,"l":68994.9745884593,"c":69515.4618743864,"v":697764.8493748039,"t":1730149200}
+{"o":69515.4618743864,"h":70342.3837546299,"l":69406.7410891747,"c":69897.45118272,"v":1058347.0393365012,"t":1730152800}
+{"o":69897.45118272,"h":70213.2882024865,"l":69443.4122206157,"c":69759.5001607876,"v":834045.362491695,"t":1730156400}
+{"o":69759.5001607876,"h":70126.2575880898,"l":69391.5946832311,"c":69903.9884123434,"v":705325.5151634058,"t":1730160000}
+{"o":69903.9884123434,"h":69926.8966841607,"l":69296.4997537832,"c":69751.6727045387,"v":788452.7696051213,"t":1730163600}
+{"o":69751.6727045387,"h":71671.4907480254,"l":69484.4869725272,"c":70751.3924629512,"v":1204322.7017640891,"t":1730167200}
+{"o":70751.3924629512,"h":71475.7739093171,"l":70324.4099763297,"c":71113.0137181557,"v":822015.4366649179,"t":1730170800}
+{"o":71113.0137181557,"h":71492.6687399739,"l":70868.1394489168,"c":71173.7710292475,"v":667846.1434552119,"t":1730174400}
+{"o":71173.7710292475,"h":71200.269528256,"l":70429.2707133261,"c":70780.6104685715,"v":759281.5214870139,"t":1730178000}
+{"o":70780.6104685715,"h":70912.5603529417,"l":70418.3325248783,"c":70550.673064495,"v":628309.6978031418,"t":1730181600}
+{"o":70550.673064495,"h":70771.2452254323,"l":70114.2624810962,"c":70467.5972820208,"v":650723.8045815884,"t":1730185200}
+{"o":70467.5972820208,"h":71071.5237256857,"l":70235.381053554,"c":70825.2379598408,"v":640784.3775832416,"t":1730188800}
+{"o":70825.2379598408,"h":71015.9585927103,"l":70544.8055406632,"c":70835.003854176,"v":622469.9353565404,"t":1730192400}
+{"o":70835.003854176,"h":71001.4572302229,"l":70473.5312991828,"c":70826.3596129624,"v":567804.5454568493,"t":1730196000}
+{"o":70826.3596129624,"h":71157.2894278962,"l":70550.0061885454,"c":70776.9483426682,"v":684750.0350104985,"t":1730199600}
+{"o":70776.9483426682,"h":70995.3916426268,"l":70115.6635750161,"c":70130.5850565089,"v":755766.1756031835,"t":1730203200}
+{"o":70130.5850565089,"h":70539.0770053254,"l":69781.0406360496,"c":70378.9464934534,"v":790565.0306553008,"t":1730206800}
+{"o":70378.9464934534,"h":70724.8369508038,"l":69814.5686401049,"c":70211.8050520344,"v":1068074.8516430305,"t":1730210400}
+{"o":70211.8050520344,"h":70851.2386748626,"l":69907.9739815284,"c":70630.9754958541,"v":1069074.3382757145,"t":1730214000}
+{"o":70630.9754958541,"h":72064.2295973574,"l":70535.4766033656,"c":71410.1270366583,"v":1304799.1641319266,"t":1730217600}
+{"o":71410.1270366583,"h":71929.0357356895,"l":70385.8633172828,"c":70813.4809837427,"v":1017215.874969652,"t":1730221200}
+{"o":70813.4809837427,"h":71282.1442185581,"l":70489.6849066378,"c":70959.5118036701,"v":1066764.560600884,"t":1730224800}
+{"o":70959.5118036701,"h":71246.0113968733,"l":69421.1926492249,"c":69722.5558979865,"v":1147809.8879023546,"t":1730228400}
+{"o":69722.5558979865,"h":70046.5350044338,"l":68994.8552525645,"c":69851.3278013039,"v":900752.3372237289,"t":1730232000}
+{"o":69851.3278013039,"h":70297.7481626025,"l":69563.3852591079,"c":69950.8134627099,"v":667634.7012828236,"t":1730235600}
+{"o":69950.8134627099,"h":70607.2107538591,"l":69894.3877586283,"c":70287.5836146593,"v":717569.3915910893,"t":1730239200}
+{"o":70287.5836146593,"h":70506.9540998223,"l":69972.8631418931,"c":70193.1587258904,"v":620222.7946810659,"t":1730242800}
+{"o":70193.1587258904,"h":70342.4080616347,"l":69539.6765331134,"c":69900.0653957264,"v":620203.4557731372,"t":1730246400}
+{"o":69900.0653957264,"h":70447.700936704,"l":69194.3546015942,"c":70384.9440976856,"v":675068.5604795768,"t":1730250000}
+{"o":70384.9440976856,"h":70782.0691889827,"l":70047.5426379285,"c":70293.9531099041,"v":633249.6981223089,"t":1730253600}
+{"o":70293.9531099041,"h":70628.3794356971,"l":70171.9553018793,"c":70472.0340697531,"v":645156.6032684802,"t":1730257200}
+{"o":70472.0340697531,"h":70772.9041293717,"l":70264.52054807,"c":70703.2793749645,"v":512791.5637150251,"t":1730260800}
+{"o":70703.2793749645,"h":71195.9166948078,"l":70295.3256509629,"c":70435.4341379281,"v":566704.6604381171,"t":1730264400}
+{"o":70435.4341379281,"h":70771.485446776,"l":69896.3401659352,"c":69968.5463980375,"v":579918.2860108056,"t":1730268000}
+{"o":69968.5463980375,"h":70211.1359824592,"l":69740.1805864457,"c":69923.5113221429,"v":580573.9713412076,"t":1730271600}
+{"o":69923.5113221429,"h":70193.9397051138,"l":69583.2631265532,"c":69624.5353327094,"v":691933.6215690797,"t":1730275200}
+{"o":69624.5353327094,"h":69955.380069876,"l":69522.0010366404,"c":69716.1419724821,"v":507912.4022084267,"t":1730278800}
+{"o":69716.1419724821,"h":69756.8815022161,"l":69327.3035685001,"c":69357.1472743232,"v":495835.1466393208,"t":1730282400}
+{"o":69357.1472743232,"h":69449.4539463611,"l":68600.7960358956,"c":68736.9020030014,"v":651845.5971924391,"t":1730286000}
+{"o":68736.9020030014,"h":68908.1974704263,"l":68312.250414429,"c":68695.468802804,"v":667282.4531032733,"t":1730289600}
+{"o":68695.468802804,"h":69126.1436086595,"l":68071.9810933631,"c":69058.0010434252,"v":740975.2894576379,"t":1730293200}
+{"o":69058.0010434252,"h":69399.7248940287,"l":68667.0328494868,"c":68825.5641953652,"v":792185.0599738817,"t":1730296800}
+{"o":68825.5641953652,"h":68887.6070861256,"l":67450.3579182983,"c":68082.6193768423,"v":912819.6984507939,"t":1730300400}
+{"o":68082.6193768423,"h":68614.4485574798,"l":67537.9395026699,"c":68514.2051652608,"v":867628.6821607933,"t":1730304000}
+{"o":68514.2051652608,"h":68678.8583261134,"l":68277.5000805898,"c":68637.7019616887,"v":885488.0576609122,"t":1730307600}
+{"o":68637.7019616887,"h":68805.8737527987,"l":67950.1171916181,"c":68128.4199250929,"v":929626.4764159203,"t":1730311200}
+{"o":68128.4199250929,"h":68414.7802358437,"l":67836.7802738755,"c":68234.7457293355,"v":712562.1806136,"t":1730314800}
+{"o":68234.7457293355,"h":69232.4053887558,"l":67786.6789807399,"c":69155.73530259,"v":856976.748905464,"t":1730318400}
+{"o":69155.73530259,"h":69300.0110237988,"l":68019.5639135928,"c":68557.1917367599,"v":765988.0797174626,"t":1730322000}
+{"o":68557.1917367599,"h":68748.1987082237,"l":68388.0942600018,"c":68638.4949506495,"v":559674.8568149412,"t":1730325600}
+{"o":68638.4949506495,"h":68960.8068524797,"l":68408.5725394909,"c":68447.9310647308,"v":470938.5040894707,"t":1730329200}
+{"o":68447.9310647308,"h":68695.5127497377,"l":68321.226019576,"c":68620.9613364929,"v":471339.474584161,"t":1730332800}
+{"o":68620.9613364929,"h":68947.0408492316,"l":68251.729019415,"c":68728.5066272186,"v":576609.9597961444,"t":1730336400}
+{"o":68728.5066272186,"h":69123.7139697122,"l":68500.6121471431,"c":68821.2060974018,"v":605929.7325171381,"t":1730340000}
+{"o":68821.2060974018,"h":68929.1453405111,"l":67968.1512630555,"c":68238.8010194898,"v":519470.618458293,"t":1730343600}
+{"o":68238.8010194898,"h":68618.8485069302,"l":68169.6258497395,"c":68537.4230749396,"v":495502.1092455161,"t":1730347200}
+{"o":68537.4230749396,"h":68887.6983369643,"l":68449.2634043816,"c":68570.2957310662,"v":499945.2424038043,"t":1730350800}
+{"o":68570.2957310662,"h":68625.6631472753,"l":67856.7219208815,"c":67973.2266185359,"v":479471.9156588942,"t":1730354400}
+{"o":67973.2266185359,"h":68447.732235393,"l":67781.8423611375,"c":68301.3157177054,"v":441775.101328245,"t":1730358000}
+{"o":68301.3157177054,"h":68330.563393218,"l":67817.835058832,"c":68182.3202037657,"v":494676.7961966927,"t":1730361600}
+{"o":68182.3202037657,"h":68673.7951543291,"l":68101.5031593665,"c":68594.9126132004,"v":450759.1375631333,"t":1730365200}
+{"o":68594.9126132004,"h":69114.3230221174,"l":68352.8678141476,"c":69003.5694980498,"v":537173.7164573178,"t":1730368800}
+{"o":69003.5694980498,"h":69020.7789282129,"l":68349.8729458758,"c":68503.4231563379,"v":522908.8156953331,"t":1730372400}
+{"o":68503.4231563379,"h":68673.2553421425,"l":68033.9978254977,"c":68207.5510174866,"v":702004.8216585068,"t":1730376000}
+{"o":68207.5510174866,"h":68289.756242631,"l":66874.6020622154,"c":67286.2680573397,"v":904536.6135881776,"t":1730379600}
+{"o":67286.2680573397,"h":67364.7255707589,"l":66038.904680415,"c":66700.0074604214,"v":1198803.4381742987,"t":1730383200}
+{"o":66700.0074604214,"h":67583.1438781379,"l":66627.2702899521,"c":66759.3713089517,"v":972677.8499303682,"t":1730386800}
+{"o":66759.3713089517,"h":66797.4053166391,"l":66193.3330604818,"c":66411.5910646996,"v":801380.9370986493,"t":1730390400}
+{"o":66411.5910646996,"h":66993.7919711089,"l":66275.9364434463,"c":66632.3153321102,"v":775778.6098881052,"t":1730394000}
+{"o":66632.3153321102,"h":66712.7504370224,"l":65914.7670242478,"c":66354.2429290822,"v":954438.250002488,"t":1730397600}
+{"o":66354.2429290822,"h":66646.1512103027,"l":65838.9076224317,"c":65957.1389349041,"v":800851.3457722529,"t":1730401200}
+{"o":65957.1389349041,"h":66571.6259695503,"l":65826.8782443041,"c":66294.4024823558,"v":725213.6597588439,"t":1730404800}
+{"o":66294.4024823558,"h":66443.3407997338,"l":66048.7297170927,"c":66114.1621214433,"v":671687.3419430786,"t":1730408400}
+{"o":66114.1621214433,"h":66365.1804683691,"l":65501.7124660826,"c":66261.4456701781,"v":778831.8273773181,"t":1730412000}
+{"o":66261.4456701781,"h":66534.3695260765,"l":65634.4096428563,"c":65943.2503022418,"v":657644.0881932426,"t":1730415600}
+{"o":65943.2503022418,"h":66298.1887809781,"l":65812.845353222,"c":66092.3987579372,"v":549575.146736588,"t":1730419200}
+{"o":66092.3987579372,"h":66290.778859473,"l":65067.0254278526,"c":65358.1189072236,"v":740861.2554604444,"t":1730422800}
+{"o":65358.1189072236,"h":65625.5614360274,"l":64671.3970332937,"c":65557.3395030571,"v":856129.9135636925,"t":1730426400}
+{"o":65557.3395030571,"h":65840.0782790287,"l":65246.8387407374,"c":65371.4445088989,"v":589579.933516272,"t":1730430000}
+{"o":65371.4445088989,"h":65497.3236636232,"l":65183.7734826057,"c":65457.5759725674,"v":499221.518257269,"t":1730433600}
+{"o":65457.5759725674,"h":65575.1123975125,"l":65233.6255566386,"c":65305.923111287,"v":456584.1787743509,"t":1730437200}
+{"o":65305.923111287,"h":65337.1990509584,"l":64690.2469358348,"c":64734.4963001237,"v":517089.9889994313,"t":1730440800}
+{"o":64734.4963001237,"h":65031.3488909117,"l":64562.6008823141,"c":64899.6987376282,"v":479832.4041196636,"t":1730444400}
+{"o":64899.6987376282,"h":65148.7153246628,"l":64760.109500773,"c":64852.4020289554,"v":471582.4832755824,"t":1730448000}
+{"o":64852.4020289554,"h":65326.9019621383,"l":64764.1529212549,"c":65308.7283615892,"v":700137.1832547558,"t":1730451600}
+{"o":65308.7283615892,"h":66009.3034314185,"l":65288.9523333021,"c":65776.6526328063,"v":1046508.0600415288,"t":1730455200}
+{"o":65776.6526328063,"h":65994.0514452349,"l":65586.9934244636,"c":65670.374122238,"v":966794.336598682,"t":1730458800}
+{"o":65670.374122238,"h":66409.4259518346,"l":65600.3881764239,"c":66362.624706097,"v":1274401.3483196385,"t":1730462400}
+{"o":66362.624706097,"h":67672.5974149314,"l":66157.9487000897,"c":67655.6731111176,"v":1008446.7640679596,"t":1730466000}
+{"o":67655.6731111176,"h":68093.7012969978,"l":66656.4325282644,"c":67113.5295865168,"v":1157298.0652796386,"t":1730469600}
+{"o":67113.5295865168,"h":67205.6171518701,"l":64028.3031838475,"c":64241.3642209544,"v":1455219.6064409998,"t":1730473200}
+{"o":64241.3642209544,"h":65609.6969436139,"l":64067.7915034364,"c":65133.2189855204,"v":1350202.8226904576,"t":1730476800}
+{"o":65133.2189855204,"h":65666.3131901043,"l":64938.9678588185,"c":65149.8477808367,"v":1122744.0769990487,"t":1730480400}
+{"o":65149.8477808367,"h":65398.793562234,"l":64740.5424050376,"c":65020.894836106,"v":798512.1883412253,"t":1730484000}
+{"o":65020.894836106,"h":65264.2342891341,"l":64582.9009143923,"c":65166.1525433623,"v":815389.8631268869,"t":1730487600}
+{"o":65166.1525433623,"h":65389.0917392472,"l":64797.8900822307,"c":64829.2804179583,"v":626480.1700959046,"t":1730491200}
+{"o":64829.2804179583,"h":64829.2804179583,"l":64130.6112731556,"c":64641.3316849378,"v":806892.1721725304,"t":1730494800}
+{"o":64641.3316849378,"h":64918.218014023,"l":64457.3937411678,"c":64892.1377612316,"v":614786.738233453,"t":1730498400}
+{"o":64892.1377612316,"h":65115.2723464497,"l":64750.1818073837,"c":65003.8514624622,"v":576275.3336036803,"t":1730502000}
+{"o":65003.8514624622,"h":65522.0923758918,"l":64968.7704847772,"c":65298.7192164029,"v":541698.5481573489,"t":1730505600}
+{"o":65298.7192164029,"h":65648.4821445919,"l":65261.0765702022,"c":65503.544204826,"v":521704.2013039288,"t":1730509200}
+{"o":65503.544204826,"h":65982.0366175819,"l":65426.9926159653,"c":65550.1838348894,"v":510998.4246988642,"t":1730512800}
+{"o":65550.1838348894,"h":65638.6844292708,"l":65243.3842985349,"c":65354.8443605429,"v":457239.0493471723,"t":1730516400}
+{"o":65354.8443605429,"h":65417.4551402711,"l":64790.3420139194,"c":65093.3753657348,"v":357672.7854391625,"t":1730520000}
+{"o":65093.3753657348,"h":65364.9441788589,"l":64828.6927785206,"c":65294.2872190793,"v":339261.6085508863,"t":1730523600}
+{"o":65294.2872190793,"h":65351.5168537764,"l":65061.991760969,"c":65315.5180494023,"v":369003.7324453021,"t":1730527200}
+{"o":65315.5180494023,"h":65627.5641546247,"l":65141.0686977117,"c":65607.9526356264,"v":402087.2562086304,"t":1730530800}
+{"o":65607.9526356264,"h":65691.1839028892,"l":65156.5059267195,"c":65213.1240949214,"v":434330.3975309432,"t":1730534400}
+{"o":65213.1240949214,"h":65403.1835636107,"l":64822.7453852626,"c":65109.398585093,"v":431651.9411527088,"t":1730538000}
+{"o":65109.398585093,"h":65318.8467105422,"l":64731.9826486818,"c":65127.3327531418,"v":505058.9338379028,"t":1730541600}
+{"o":65127.3327531418,"h":65224.0846279493,"l":64579.6463375666,"c":64974.2809509764,"v":449174.5054394458,"t":1730545200}
+{"o":64974.2809509764,"h":65141.4522058805,"l":64503.3250039168,"c":64572.250565815,"v":586725.1757442148,"t":1730548800}
+{"o":64572.250565815,"h":64936.8195664485,"l":63930.1459167314,"c":64287.0455191885,"v":657499.8583546577,"t":1730552400}
+{"o":64287.0455191885,"h":64433.4026997875,"l":63280.6495825636,"c":63961.1851480197,"v":727166.9807714743,"t":1730556000}
+{"o":63961.1851480197,"h":64156.1435617263,"l":63463.8637119455,"c":64116.1814300017,"v":764671.4797651233,"t":1730559600}
+{"o":64116.1814300017,"h":64741.3703381781,"l":64034.5059022635,"c":64519.6180063555,"v":1122568.134239675,"t":1730563200}
+{"o":64519.6180063555,"h":64534.9121005072,"l":63777.0420995039,"c":64175.0547579814,"v":1007760.2138146989,"t":1730566800}
+{"o":64175.0547579814,"h":64353.0108940907,"l":63795.2988021069,"c":64175.834679507,"v":946629.9886933817,"t":1730570400}
+{"o":64175.834679507,"h":64741.0114542772,"l":64120.0191763866,"c":64634.2895059386,"v":938592.9022630502,"t":1730574000}
+{"o":64634.2895059386,"h":65516.0176718641,"l":64563.5687244208,"c":65260.5485975864,"v":1045763.7661959113,"t":1730577600}
+{"o":65260.5485975864,"h":65361.5581774718,"l":65057.8632901825,"c":65084.0737951244,"v":623111.349010294,"t":1730581200}
+{"o":65084.0737951244,"h":65249.541243832,"l":64867.8452814903,"c":64944.7715735232,"v":597591.1127273744,"t":1730584800}
+{"o":64944.7715735232,"h":65038.2724270329,"l":64593.8477168868,"c":65037.6375101067,"v":744904.91888542,"t":1730588400}
+{"o":65037.6375101067,"h":65214.0719650611,"l":64663.4936202969,"c":64670.2976998631,"v":655745.7543409771,"t":1730592000}
+{"o":64670.2976998631,"h":64764.2421074141,"l":64070.8733190186,"c":64142.6251153866,"v":661240.7408141718,"t":1730595600}
+{"o":64142.6251153866,"h":64330.0786648693,"l":62794.4887067546,"c":63477.4693034017,"v":1050203.5742004167,"t":1730599200}
+{"o":63477.4693034017,"h":63620.5205562781,"l":62950.9768183488,"c":63393.801408542,"v":725303.6267277865,"t":1730602800}
+{"o":63393.801408542,"h":64042.287533319,"l":63280.3642433037,"c":63848.4337555111,"v":516118.5492471192,"t":1730606400}
+{"o":63848.4337555111,"h":64085.3302263867,"l":63384.6753211344,"c":63407.7311651324,"v":733298.5379309388,"t":1730610000}
+{"o":63407.7311651324,"h":64037.9258001472,"l":63287.5382005226,"c":63862.3816973452,"v":647585.1304717301,"t":1730613600}
+{"o":63862.3816973452,"h":64216.2584683831,"l":63779.5025424298,"c":63992.0838533235,"v":524296.7604269244,"t":1730617200}
+{"o":63992.0838533235,"h":64192.2447237358,"l":63663.257202805,"c":64103.2149890948,"v":663006.2316731113,"t":1730620800}
+{"o":64103.2149890948,"h":64272.1189667892,"l":63651.1123469855,"c":63740.8353536052,"v":701295.7932853175,"t":1730624400}
+{"o":63740.8353536052,"h":64390.1045845344,"l":63740.8353536052,"c":64202.8489455264,"v":725512.5516188295,"t":1730628000}
+{"o":64202.8489455264,"h":64504.2904893607,"l":63922.2996633249,"c":64042.1092411756,"v":714309.2549937472,"t":1730631600}
+{"o":64042.1092411756,"h":64420.3069863622,"l":63879.8376143643,"c":63995.0194478642,"v":792888.5040911554,"t":1730635200}
+{"o":63995.0194478642,"h":64216.987255749,"l":62887.1726517676,"c":63012.3236197952,"v":1010127.4243835056,"t":1730638800}
+{"o":63012.3236197952,"h":63246.3383382713,"l":62161.102359657,"c":62324.1655079964,"v":1040176.7334537315,"t":1730642400}
+{"o":62324.1655079964,"h":62710.8299957988,"l":61665.6392186289,"c":62617.6967446635,"v":1111389.4644878798,"t":1730646000}
+{"o":62617.6967446635,"h":63163.9086719629,"l":62381.6414868603,"c":62447.7272217097,"v":862662.8858863433,"t":1730649600}
+{"o":62447.7272217097,"h":63327.238950199,"l":62417.7107644472,"c":63039.7939092074,"v":789370.9033810706,"t":1730653200}
+{"o":63039.7939092074,"h":63147.5196725575,"l":61861.6864182609,"c":62187.0467164278,"v":769030.5238239658,"t":1730656800}
+{"o":62187.0467164278,"h":63123.4030431355,"l":62147.2929748051,"c":63027.1429447238,"v":781133.8465006737,"t":1730660400}
+{"o":63027.1429447238,"h":63729.4230361699,"l":62820.3695750165,"c":63729.4230361699,"v":796322.1120119483,"t":1730664000}
+{"o":63729.4230361699,"h":64111.8705069082,"l":63605.0558926787,"c":63884.9504642238,"v":861522.2990032804,"t":1730667600}
+{"o":63884.9504642238,"h":64093.7656625207,"l":63535.5355524968,"c":63730.6664824837,"v":619667.361268773,"t":1730671200}
+{"o":63730.6664824837,"h":63840.4453900079,"l":63342.5050075244,"c":63611.9993798046,"v":572861.488484902,"t":1730674800}
+{"o":63611.9993798046,"h":63611.9993798046,"l":62801.2978996624,"c":63252.9280522767,"v":624642.9970252212,"t":1730678400}
+{"o":63252.9280522767,"h":64023.8417150702,"l":63100.8962549678,"c":63734.1858460626,"v":796322.3118000116,"t":1730682000}
+{"o":63734.1858460626,"h":64353.4595605673,"l":63557.0611550979,"c":64353.4595605673,"v":1133304.5369881296,"t":1730685600}
+{"o":64353.4595605673,"h":64564.6653285586,"l":63672.5481996259,"c":63716.749380856,"v":737069.0966614292,"t":1730689200}
+{"o":63716.749380856,"h":64114.7534399225,"l":63674.3607279168,"c":63778.4717975224,"v":574487.1184023157,"t":1730692800}
+{"o":63778.4717975224,"h":63820.3351538515,"l":63110.6328792392,"c":63167.8911773928,"v":552411.5057443863,"t":1730696400}
+{"o":63167.8911773928,"h":63653.9386777513,"l":62982.1604694335,"c":63604.8750520824,"v":480577.1604651337,"t":1730700000}
+{"o":63604.8750520824,"h":63659.9195729523,"l":62912.7137349525,"c":63136.8617410351,"v":520615.1450835262,"t":1730703600}
+{"o":63136.8617410351,"h":63348.4407446063,"l":62590.478763698,"c":62848.3979255944,"v":582228.6659786932,"t":1730707200}
+{"o":62848.3979255944,"h":63369.0371531546,"l":62837.1571491279,"c":63299.9633646984,"v":563436.0052113867,"t":1730710800}
+{"o":63299.9633646984,"h":64070.2901552687,"l":63212.6837821661,"c":63931.6021447342,"v":683752.7974035685,"t":1730714400}
+{"o":63931.6021447342,"h":64472.9585915866,"l":63772.4180120709,"c":64191.3586205546,"v":677231.6899100727,"t":1730718000}
+{"o":64191.3586205546,"h":64530.5872570065,"l":63785.9869649385,"c":64225.3368030244,"v":696300.9601731213,"t":1730721600}
+{"o":64225.3368030244,"h":64527.7931636054,"l":63878.9814509639,"c":63902.9429598505,"v":674206.8917095468,"t":1730725200}
+{"o":63902.9429598505,"h":64320.7447813094,"l":63401.8497569051,"c":63611.1147230664,"v":680498.0123444252,"t":1730728800}
+{"o":63611.1147230664,"h":63992.1460642144,"l":63231.989978139,"c":63812.2541366444,"v":634600.7255211488,"t":1730732400}
+{"o":63812.2541366444,"h":63960.7346279804,"l":62408.4728381252,"c":62667.3288161461,"v":654754.135641617,"t":1730736000}
+{"o":62667.3288161461,"h":63258.5231278675,"l":62522.0947642212,"c":62823.7652960006,"v":678497.9576266933,"t":1730739600}
+{"o":62823.7652960006,"h":63127.7181813227,"l":62137.8256271642,"c":62285.4385691931,"v":840236.6902393389,"t":1730743200}
+{"o":62285.4385691931,"h":62693.0381986572,"l":62222.7917317193,"c":62438.3725150814,"v":598553.921343261,"t":1730746800}
+{"o":62438.3725150814,"h":62597.1954793749,"l":61685.9127918464,"c":61940.053978593,"v":647929.2815592425,"t":1730750400}
+{"o":61940.053978593,"h":62255.827060262,"l":60353.0232109384,"c":60789.8290738731,"v":927513.743791781,"t":1730754000}
+{"o":60789.8290738731,"h":62120.4164010268,"l":60680.4529701997,"c":61836.1305125177,"v":815542.1891035445,"t":1730757600}
+{"o":61836.1305125177,"h":62109.9566030497,"l":61488.2181661499,"c":61802.3105058962,"v":604447.1742205134,"t":1730761200}
+{"o":61802.3105058962,"h":62433.2628170064,"l":61764.8917393547,"c":62045.4373838984,"v":769304.6755927575,"t":1730764800}
+{"o":62045.4373838984,"h":62136.5579945187,"l":61388.9230268865,"c":61911.2456000735,"v":685110.7464124099,"t":1730768400}
+{"o":61911.2456000735,"h":62259.8349390151,"l":61813.3403985342,"c":61907.4345144696,"v":611433.6738704821,"t":1730772000}
+{"o":61907.4345144696,"h":62484.2659219362,"l":61502.0916042517,"c":62455.9628767063,"v":695604.2982507249,"t":1730775600}
+{"o":62455.9628767063,"h":62784.7072199706,"l":62344.0514606341,"c":62588.265618029,"v":557687.3108742632,"t":1730779200}
+{"o":62588.265618029,"h":63039.2944404818,"l":62379.3318954054,"c":62914.5244627235,"v":526404.7932886404,"t":1730782800}
+{"o":62914.5244627235,"h":63025.1545847381,"l":62586.2633474324,"c":62968.6861444474,"v":550508.3167245575,"t":1730786400}
+{"o":62968.6861444474,"h":63552.5253160777,"l":62899.6538423363,"c":63408.2674630779,"v":650156.2007265164,"t":1730790000}
+{"o":63408.2674630779,"h":63601.5424136514,"l":63270.6276395618,"c":63600.90275451,"v":613390.5168673113,"t":1730793600}
+{"o":63600.90275451,"h":63809.3748755987,"l":63309.9096546594,"c":63319.1187346491,"v":540489.5850227621,"t":1730797200}
+{"o":63319.1187346491,"h":63361.4937831114,"l":63016.7351753464,"c":63289.5750710611,"v":506572.3617497822,"t":1730800800}
+{"o":63289.5750710611,"h":63723.5599565726,"l":63275.8007160929,"c":63522.2608237702,"v":529147.7438528748,"t":1730804400}
+{"o":63522.2608237702,"h":64237.4276830099,"l":63331.3166592328,"c":63925.4085845302,"v":621458.9654753796,"t":1730808000}
+{"o":63925.4085845302,"h":64162.8105248123,"l":63497.1871296175,"c":64078.8910195823,"v":725978.1927732999,"t":1730811600}
+{"o":64078.8910195823,"h":65765.8659810273,"l":63951.7512724074,"c":65335.9511400214,"v":1147828.4885459105,"t":1730815200}
+{"o":65335.9511400214,"h":65589.7242932357,"l":64460.5747825763,"c":64926.0878835694,"v":1102884.7289577529,"t":1730818800}
+{"o":64926.0878835694,"h":66094.0289391604,"l":64850.054860219,"c":65983.6632045755,"v":928385.7127540894,"t":1730822400}
+{"o":65983.6632045755,"h":66267.5956785874,"l":65261.835547401,"c":65270.4756398389,"v":780168.6019469246,"t":1730826000}
+{"o":65270.4756398389,"h":65514.0908057744,"l":64994.3127527143,"c":65327.6659927589,"v":675288.6954667758,"t":1730829600}
+{"o":65327.6659927589,"h":65550.5823264177,"l":64015.4384501069,"c":64241.312542494,"v":740019.1763877869,"t":1730833200}
+{"o":64241.312542494,"h":65361.2384804067,"l":63914.7436910171,"c":65313.8523482864,"v":739777.8447380951,"t":1730836800}
+{"o":65313.8523482864,"h":65372.7375754582,"l":64568.2014235963,"c":64739.5149715168,"v":548276.1745283129,"t":1730840400}
+{"o":64739.5149715168,"h":65549.928163401,"l":64178.4982959917,"c":65541.1395366704,"v":629979.1280452684,"t":1730844000}
+{"o":65541.1395366704,"h":65672.3516294116,"l":65131.6580678904,"c":65226.3082189474,"v":679922.2253177338,"t":1730847600}
+{"o":65226.3082189474,"h":67827.0941871541,"l":65153.4541323367,"c":67565.9155445232,"v":1262549.2831316204,"t":1730851200}
+{"o":67565.9155445232,"h":68388.9189115699,"l":67073.1028686911,"c":67858.5192573884,"v":1144628.7207101923,"t":1730854800}
+{"o":67858.5192573884,"h":70613.4153807784,"l":67541.3553326704,"c":70357.9051098099,"v":1244134.9612370189,"t":1730858400}
+{"o":70357.9051098099,"h":72509.9475795932,"l":69787.71809578,"c":72389.2183680459,"v":2039728.6209468408,"t":1730862000}
+{"o":72389.2183680459,"h":73740.4375729865,"l":71354.9920811298,"c":72494.6143878323,"v":1634290.9855232148,"t":1730865600}
+{"o":72494.6143878323,"h":72695.0501015747,"l":71429.3351541071,"c":72520.3889777958,"v":1307138.5925891625,"t":1730869200}
+{"o":72520.3889777958,"h":73933.1665493378,"l":72254.244572507,"c":72490.3834485627,"v":1444961.1242221424,"t":1730872800}
+{"o":72490.3834485627,"h":73668.272151235,"l":71702.5482881402,"c":72003.2904083168,"v":1372956.6506670036,"t":1730876400}
+{"o":72003.2904083168,"h":72243.4716159243,"l":70524.3244646031,"c":71715.4974009793,"v":1236918.2965408515,"t":1730880000}
+{"o":71715.4974009793,"h":72472.6265386664,"l":71707.8102133372,"c":72206.6689067245,"v":799880.5815218602,"t":1730883600}
+{"o":72206.6689067245,"h":72649.7582605109,"l":71932.8646998259,"c":72536.1657909725,"v":680088.7054958007,"t":1730887200}
+{"o":72536.1657909725,"h":73176.5411228004,"l":72327.0479624349,"c":73092.0201520232,"v":663562.6291899821,"t":1730890800}
+{"o":73092.0201520232,"h":73885.6088470789,"l":72894.1170384187,"c":72958.8835019724,"v":742885.4671907807,"t":1730894400}
+{"o":72958.8835019724,"h":73439.7964562961,"l":72653.1561032178,"c":73233.5241883441,"v":775149.2244927972,"t":1730898000}
+{"o":73233.5241883441,"h":73871.3752638057,"l":72257.602075969,"c":72441.3690879091,"v":972755.8106472379,"t":1730901600}
+{"o":72441.3690879091,"h":73560.8247395687,"l":72181.972995132,"c":72670.9777589192,"v":1014186.8522270817,"t":1730905200}
+{"o":72670.9777589192,"h":72935.9261920442,"l":72338.7850114625,"c":72891.7620151341,"v":755955.8625683935,"t":1730908800}
+{"o":72891.7620151341,"h":73144.7353264505,"l":72283.3910419831,"c":72723.2652585053,"v":769411.4712636726,"t":1730912400}
+{"o":72723.2652585053,"h":73626.2451993888,"l":72701.6673630147,"c":73489.2566969,"v":714439.5776951306,"t":1730916000}
+{"o":73489.2566969,"h":73850.0446048581,"l":73112.5099578996,"c":73825.8193466595,"v":785768.526831587,"t":1730919600}
+{"o":73825.8193466595,"h":73991.7650521,"l":73068.1993594168,"c":73477.6315520425,"v":873171.0255913167,"t":1730923200}
+{"o":73477.6315520425,"h":74454.6782166745,"l":73113.9230618118,"c":74016.4687868388,"v":980598.4218658439,"t":1730926800}
+{"o":74016.4687868388,"h":74437.8167439054,"l":73791.6542090387,"c":74047.648779179,"v":790615.148999939,"t":1730930400}
+{"o":74047.648779179,"h":74137.6014249934,"l":73096.0531189486,"c":73129.2998141595,"v":780307.5049239524,"t":1730934000}
+{"o":73129.2998141595,"h":73433.0333424816,"l":72835.2115740216,"c":73370.6830872688,"v":795453.2438173668,"t":1730937600}
+{"o":73370.6830872688,"h":75506.5481404814,"l":72902.8921714837,"c":74186.2652276321,"v":962929.6430285022,"t":1730941200}
+{"o":74186.2652276321,"h":75183.8724667798,"l":74178.7544162924,"c":74996.3953627394,"v":839412.6005201408,"t":1730944800}
+{"o":74996.3953627394,"h":75017.1552277075,"l":73879.5152327063,"c":74057.8872372971,"v":806082.6225647554,"t":1730948400}
+{"o":74057.8872372971,"h":74461.3180547184,"l":73684.0066881184,"c":73818.4332628092,"v":664424.6716962978,"t":1730952000}
+{"o":73818.4332628092,"h":74006.5636148198,"l":73546.3660189935,"c":73961.78711618,"v":596836.9848571375,"t":1730955600}
+{"o":73961.78711618,"h":74017.1746639158,"l":72854.2071734083,"c":73415.7355873585,"v":649584.3187632599,"t":1730959200}
+{"o":73415.7355873585,"h":73882.0134462135,"l":72996.7977990034,"c":73641.3096551622,"v":582659.6135462548,"t":1730962800}
+{"o":73641.3096551622,"h":74213.6629067709,"l":73599.0080416255,"c":74012.7941269535,"v":621230.0030096332,"t":1730966400}
+{"o":74012.7941269535,"h":74012.7941269535,"l":73386.9081886478,"c":73774.8609253004,"v":527615.5044154356,"t":1730970000}
+{"o":73774.8609253004,"h":73796.397557712,"l":73083.3061560332,"c":73441.7024445789,"v":562730.0329641682,"t":1730973600}
+{"o":73441.7024445789,"h":73583.3857194295,"l":72821.0043242125,"c":72858.9381552505,"v":528910.3383446127,"t":1730977200}
+{"o":72858.9381552505,"h":73623.0706053573,"l":72749.4568572502,"c":73470.2903981798,"v":551788.1483419732,"t":1730980800}
+{"o":73470.2903981798,"h":73785.9069794692,"l":72690.466243892,"c":72889.6298539127,"v":622598.1196847745,"t":1730984400}
+{"o":72889.6298539127,"h":73768.182535922,"l":72846.310444222,"c":73518.6921180597,"v":890915.1164163473,"t":1730988000}
+{"o":73518.6921180597,"h":75503.7815913636,"l":73143.3476286722,"c":75475.0274494039,"v":1086176.8767899773,"t":1730991600}
+{"o":75475.0274494039,"h":76532.5066511038,"l":74836.4463858026,"c":75987.7274126938,"v":1019374.6122557997,"t":1730995200}
+{"o":75987.7274126938,"h":76873.5505124627,"l":75564.8702051384,"c":76736.3611217056,"v":986350.1817440016,"t":1730998800}
+{"o":76736.3611217056,"h":77670.6668402184,"l":76289.0415145904,"c":77117.1871903539,"v":1005366.8765796091,"t":1731002400}
+{"o":77117.1871903539,"h":77292.7692174293,"l":76172.374421029,"c":77220.3670438466,"v":941809.930015534,"t":1731006000}
+{"o":77220.3670438466,"h":77486.100835571,"l":76741.27619288,"c":77258.8292836309,"v":907566.4211263137,"t":1731009600}
+{"o":77258.8292836309,"h":77604.6518193612,"l":76899.0028487202,"c":76913.0052116793,"v":974818.1721596121,"t":1731013200}
+{"o":76913.0052116793,"h":77111.6554810328,"l":76118.5291758063,"c":76491.1242272797,"v":896780.3127820333,"t":1731016800}
+{"o":76491.1242272797,"h":76995.2193228354,"l":76064.245687584,"c":76912.2938210875,"v":725265.1180169109,"t":1731020400}
+{"o":76912.2938210875,"h":78718.8324209879,"l":76912.2938210875,"c":77877.3681797274,"v":1036204.2404394692,"t":1731024000}
+{"o":77877.3681797274,"h":78433.1861820804,"l":77440.7004678159,"c":77695.5816853422,"v":933800.1183735981,"t":1731027600}
+{"o":77695.5816853422,"h":77781.9134450133,"l":76665.1073469542,"c":76787.8468684554,"v":1029510.5453888039,"t":1731031200}
+{"o":76787.8468684554,"h":77808.3408837347,"l":76672.9604758624,"c":77663.7374874002,"v":694836.4160065018,"t":1731034800}
+{"o":77663.7374874002,"h":77974.6687502962,"l":77403.7517130226,"c":77561.9589946797,"v":557518.5495627857,"t":1731038400}
+{"o":77561.9589946797,"h":78428.9059283478,"l":77475.0211965382,"c":78040.74574145,"v":612616.8879421009,"t":1731042000}
+{"o":78040.74574145,"h":78273.5494057219,"l":77578.8243556579,"c":77906.4628707419,"v":571490.9062555763,"t":1731045600}
+{"o":77906.4628707419,"h":78710.5211216319,"l":77333.293592661,"c":78584.5967878071,"v":655597.1993821325,"t":1731049200}
+{"o":78584.5967878071,"h":78587.0061624515,"l":77651.952716082,"c":78073.2993965443,"v":602632.5291809924,"t":1731052800}
+{"o":78073.2993965443,"h":79571.2915079292,"l":77950.572824102,"c":79269.7164784116,"v":652474.2680303359,"t":1731056400}
+{"o":79269.7164784116,"h":79996.0009090093,"l":78781.4636916165,"c":79771.6870257843,"v":736160.8314941707,"t":1731060000}
+{"o":79771.6870257843,"h":80369.5995699915,"l":79543.9004240328,"c":79543.9004240328,"v":722381.238560656,"t":1731063600}
+{"o":79543.9004240328,"h":79978.2340660188,"l":79273.5057970218,"c":79383.936665986,"v":768937.4350615711,"t":1731067200}
+{"o":79383.936665986,"h":80339.4928321424,"l":79214.5680501429,"c":80121.9728494753,"v":731289.0033501745,"t":1731070800}
+{"o":80121.9728494753,"h":80332.7795372932,"l":78091.9373537374,"c":78222.1923176964,"v":977142.785897927,"t":1731074400}
+{"o":78222.1923176964,"h":79270.9568083901,"l":77725.8202444891,"c":78779.7524871079,"v":905903.4315632657,"t":1731078000}
+{"o":78779.7524871079,"h":78972.5318670063,"l":77173.8708808469,"c":77238.5892400542,"v":854870.6619070395,"t":1731081600}
+{"o":77238.5892400542,"h":78204.5321643398,"l":76898.3761915554,"c":78040.7146592533,"v":830909.6467899905,"t":1731085200}
+{"o":78040.7146592533,"h":79171.5403209485,"l":77750.5037768777,"c":78296.0118946299,"v":812470.1524401746,"t":1731088800}
+{"o":78296.0118946299,"h":78998.9531896002,"l":78190.6314480999,"c":78215.9227451687,"v":803656.0861349109,"t":1731092400}
+{"o":78215.9227451687,"h":78475.5952566546,"l":77449.01809308,"c":77786.0384292584,"v":806850.7701771496,"t":1731096000}
+{"o":77786.0384292584,"h":77971.8288589996,"l":77235.456304913,"c":77863.5591329203,"v":643522.0821264188,"t":1731099600}
+{"o":77863.5591329203,"h":78205.8000517885,"l":77656.440622278,"c":77922.4373433712,"v":639471.4843304341,"t":1731103200}
+{"o":77922.4373433712,"h":78336.3915988421,"l":77637.2440923395,"c":78250.31920997,"v":536599.7863075652,"t":1731106800}
+{"o":78250.31920997,"h":78390.168037636,"l":77818.1443991996,"c":78215.1706078834,"v":622645.9139428799,"t":1731110400}
+{"o":78215.1706078834,"h":78371.9472267878,"l":77838.565433146,"c":78144.9292755159,"v":626693.831421372,"t":1731114000}
+{"o":78144.9292755159,"h":78288.8427310559,"l":77259.0628409823,"c":78146.105125802,"v":617624.5046338078,"t":1731117600}
+{"o":78146.105125802,"h":78442.3038186436,"l":77636.4188726414,"c":77995.0484977122,"v":577662.5183208743,"t":1731121200}
+{"o":77995.0484977122,"h":78384.0447724612,"l":77995.0484977122,"c":78205.7255061047,"v":518196.85714987,"t":1731124800}
+{"o":78205.7255061047,"h":79045.6227900845,"l":78128.0866500283,"c":78693.1573909729,"v":581355.4628114263,"t":1731128400}
+{"o":78693.1573909729,"h":79328.82125874,"l":78509.7056517008,"c":78688.8901612611,"v":611150.3246620022,"t":1731132000}
+{"o":78688.8901612611,"h":78713.6076705533,"l":78184.1227992522,"c":78399.6102911717,"v":566669.1834935757,"t":1731135600}
+{"o":78399.6102911717,"h":79340.6664548656,"l":78299.8266525072,"c":78920.3503410491,"v":624697.0876397722,"t":1731139200}
+{"o":78920.3503410491,"h":79356.6882335085,"l":78920.3503410491,"c":79005.8395465675,"v":691907.5301275851,"t":1731142800}
+{"o":79005.8395465675,"h":79684.8787550569,"l":78887.641285441,"c":79484.3822003499,"v":542183.8519228265,"t":1731146400}
+{"o":79484.3822003499,"h":79560.9639005526,"l":78891.0213908922,"c":79228.1240156069,"v":556651.1720402177,"t":1731150000}
+{"o":79228.1240156069,"h":79340.1356937797,"l":78325.4122815163,"c":78340.7204213318,"v":575876.8011255783,"t":1731153600}
+{"o":78340.7204213318,"h":78720.3368476547,"l":78097.3018698395,"c":78204.5999694129,"v":539967.5902600234,"t":1731157200}
+{"o":78204.5999694129,"h":78204.5999694129,"l":77322.3515304545,"c":77605.5492882639,"v":643883.2014876724,"t":1731160800}
+{"o":77605.5492882639,"h":77822.0844328545,"l":77284.4924980503,"c":77718.949324648,"v":538260.2504346763,"t":1731164400}
+{"o":77718.949324648,"h":77812.0462957664,"l":76954.5276700478,"c":77059.0667498894,"v":602536.466995715,"t":1731168000}
+{"o":77059.0667498894,"h":77580.2627697376,"l":76356.6870181647,"c":77569.0361144372,"v":643483.7252148908,"t":1731171600}
+{"o":77569.0361144372,"h":77927.6555096055,"l":77462.2013628088,"c":77871.770828224,"v":512677.8985085678,"t":1731175200}
+{"o":77871.770828224,"h":78185.3784127617,"l":77216.7556717965,"c":77461.7527154092,"v":570207.1824219886,"t":1731178800}
+{"o":77461.7527154092,"h":78107.6053933072,"l":77306.0653839804,"c":77750.2859360635,"v":531040.6339121605,"t":1731182400}
+{"o":77750.2859360635,"h":78125.7231363786,"l":77541.7217479163,"c":77671.7055484475,"v":510265.8781451471,"t":1731186000}
+{"o":77671.7055484475,"h":78379.5292052442,"l":77599.1752312233,"c":78345.1685197608,"v":536437.4096359166,"t":1731189600}
+{"o":78345.1685197608,"h":79099.8010010223,"l":78246.4017800805,"c":78311.4604514136,"v":640918.6281335872,"t":1731193200}
+{"o":78311.4604514136,"h":79043.0945640363,"l":77841.1360970785,"c":78542.7662897256,"v":739063.2721380139,"t":1731196800}
+{"o":78542.7662897256,"h":78599.9367174816,"l":77882.4786299864,"c":78385.5289392813,"v":743116.1269793893,"t":1731200400}
+{"o":78385.5289392813,"h":80273.3334802557,"l":78330.0512156433,"c":79275.3771789451,"v":764273.2220569436,"t":1731204000}
+{"o":79275.3771789451,"h":79606.4651312916,"l":78899.548633396,"c":78900.9533911263,"v":647237.9216761016,"t":1731207600}
+{"o":78900.9533911263,"h":80388.3639783215,"l":78709.5371475137,"c":80268.3379771533,"v":729624.6331492433,"t":1731211200}
+{"o":80268.3379771533,"h":81858.1235812075,"l":79777.8935711897,"c":81016.4005881594,"v":857489.1473010803,"t":1731214800}
+{"o":81016.4005881594,"h":81192.1883694421,"l":80202.3415279804,"c":80579.0300505237,"v":633201.4845065093,"t":1731218400}
+{"o":80579.0300505237,"h":80981.6324961662,"l":80277.4285929852,"c":80277.4667172473,"v":528460.8752677232,"t":1731222000}
+{"o":80277.4667172473,"h":80504.7008883083,"l":79908.0671076485,"c":80384.2070558245,"v":598313.454679188,"t":1731225600}
+{"o":80384.2070558245,"h":80778.1941021902,"l":80172.5548422149,"c":80459.1163236276,"v":675280.3929621349,"t":1731229200}
+{"o":80459.1163236276,"h":80731.3738018106,"l":80117.9244980076,"c":80497.2172223018,"v":634308.871924302,"t":1731232800}
+{"o":80497.2172223018,"h":81220.3829655304,"l":80221.2231453206,"c":80951.9869813443,"v":653339.2303662379,"t":1731236400}
+{"o":80951.9869813443,"h":81335.8002623528,"l":79760.6613813849,"c":80488.9231302262,"v":843301.2936470502,"t":1731240000}
+{"o":80488.9231302262,"h":81032.6734106042,"l":80268.5964503589,"c":80998.9043604148,"v":801963.4636600701,"t":1731243600}
+{"o":80998.9043604148,"h":82062.7104825628,"l":80100.582088805,"c":80912.0230074062,"v":1057278.0116804682,"t":1731247200}
+{"o":80912.0230074062,"h":83135.5074040922,"l":80552.4945047225,"c":82766.768960344,"v":1034859.2389692282,"t":1731250800}
+{"o":82766.768960344,"h":83125.0940585218,"l":81847.8102615087,"c":82603.94437067,"v":1277157.2815890063,"t":1731254400}
+{"o":82603.94437067,"h":84303.5292410582,"l":82458.7923035296,"c":83387.0050970191,"v":904011.235384571,"t":1731258000}
+{"o":83387.0050970191,"h":84186.4238680886,"l":83053.1999082526,"c":83119.2111467275,"v":1123384.3456041012,"t":1731261600}
+{"o":83119.2111467275,"h":83482.3608203061,"l":80842.7638122385,"c":81674.88552611,"v":1126709.644878672,"t":1731265200}
+{"o":81674.88552611,"h":82022.2786295695,"l":79243.2732592176,"c":79243.2732592176,"v":1093668.1557562407,"t":1731268800}
+{"o":79243.2732592176,"h":81557.3367610736,"l":78214.734521727,"c":81243.6336312881,"v":1216730.6015504962,"t":1731272400}
+{"o":81243.6336312881,"h":83806.254660474,"l":80983.1727143927,"c":82451.9547831143,"v":1089272.3281009665,"t":1731276000}
+{"o":82451.9547831143,"h":82708.1326521578,"l":81633.5879329215,"c":82261.4569343469,"v":934277.6125588309,"t":1731279600}
+{"o":82261.4569343469,"h":82697.6608088428,"l":82057.5505158808,"c":82538.5226045665,"v":882602.2378576685,"t":1731283200}
+{"o":82538.5226045665,"h":83216.2494083872,"l":82070.0003714521,"c":82425.5560811431,"v":850330.1596987949,"t":1731286800}
+{"o":82425.5560811431,"h":82921.7737699603,"l":82062.0246965196,"c":82848.2107722848,"v":1093294.0956090812,"t":1731290400}
+{"o":82848.2107722848,"h":82848.2107722848,"l":81555.8962845644,"c":82275.7863343866,"v":1054929.7713831242,"t":1731294000}
+{"o":82275.7863343866,"h":82381.3196064811,"l":80935.8427640279,"c":81467.0807357928,"v":1044955.0153369929,"t":1731297600}
+{"o":81467.0807357928,"h":81535.306211704,"l":79997.1818724899,"c":80771.248532565,"v":2329911.0222735521,"t":1731301200}
+{"o":80771.248532565,"h":81706.9180878614,"l":79710.4272590317,"c":81122.3261921993,"v":2180992.7427427862,"t":1731304800}
+{"o":81122.3261921993,"h":81972.7259765014,"l":80752.0175988628,"c":81518.0516076616,"v":1263217.087655104,"t":1731308400}
+{"o":81518.0516076616,"h":82239.3651968636,"l":80275.7788924084,"c":81823.8903359931,"v":979252.3536066562,"t":1731312000}
+{"o":81823.8903359931,"h":83111.780077246,"l":80457.7377348108,"c":82707.4402202128,"v":1014547.6342072668,"t":1731315600}
+{"o":82707.4402202128,"h":85166.1555468029,"l":81974.111022864,"c":84516.4108111632,"v":1181416.1938445147,"t":1731319200}
+{"o":84516.4108111632,"h":85346.0789349847,"l":83446.7354295181,"c":85243.0475549296,"v":924436.5057009843,"t":1731322800}
+{"o":85243.0475549296,"h":86324.6929772672,"l":84082.8474128597,"c":84631.6161427862,"v":937286.5326285313,"t":1731326400}
+{"o":84631.6161427862,"h":85129.4370252517,"l":83338.6579037789,"c":85040.5944458726,"v":837411.9262366096,"t":1731330000}
+{"o":85040.5944458726,"h":86498.1500947387,"l":84040.0159444095,"c":85762.8399780765,"v":941767.0842772977,"t":1731333600}
+{"o":85762.8399780765,"h":86486.5886839192,"l":84913.4214909774,"c":85848.1552406512,"v":1034697.9139934422,"t":1731337200}
+{"o":85848.1552406512,"h":87029.2255279012,"l":84758.3653702577,"c":85486.2380487949,"v":1032324.5818093264,"t":1731340800}
+{"o":85486.2380487949,"h":86453.4867275245,"l":84376.5066759711,"c":85934.2983386521,"v":1002238.9677899512,"t":1731344400}
+{"o":85934.2983386521,"h":86145.9346634422,"l":84501.639061072,"c":85987.3846854495,"v":864528.8877061818,"t":1731348000}
+{"o":85987.3846854495,"h":86664.0068885026,"l":84187.322458781,"c":85449.5025332122,"v":1165419.1790789508,"t":1731351600}
+{"o":85449.5025332122,"h":87457.1390068342,"l":84674.8994303077,"c":85829.8196648561,"v":1031135.2288142645,"t":1731355200}
+{"o":85829.8196648561,"h":86707.3038027985,"l":84548.37293967,"c":85809.5753741189,"v":1008214.4187520349,"t":1731358800}
+{"o":85809.5753741189,"h":86561.1874276166,"l":84472.1236596081,"c":86315.1818344409,"v":1008883.2524162583,"t":1731362400}
+{"o":86315.1818344409,"h":88477.2406526989,"l":85860.7956130473,"c":87066.662548682,"v":1077668.5001862687,"t":1731366000}
+{"o":87066.662548682,"h":87244.8755549588,"l":84408.689063703,"c":86361.3650094317,"v":1223055.0168270043,"t":1731369600}
+{"o":86361.3650094317,"h":86806.6039641212,"l":85571.8592953729,"c":85840.3990345399,"v":983203.6868277697,"t":1731373200}
+{"o":85840.3990345399,"h":86189.8083867279,"l":83752.5212125807,"c":85309.2434449405,"v":996154.1554203673,"t":1731376800}
+{"o":85309.2434449405,"h":86614.0213560723,"l":84839.6227881488,"c":86501.3414249187,"v":941936.1453027363,"t":1731380400}
+{"o":86501.3414249187,"h":86896.7146387521,"l":85055.5705168599,"c":85632.0737675617,"v":1062469.7869155204,"t":1731384000}
+{"o":85632.0737675617,"h":86283.5496272829,"l":84503.1569052113,"c":85367.1851925918,"v":1115876.7760716514,"t":1731387600}
+{"o":85367.1851925918,"h":86628.3018626585,"l":85202.6816262634,"c":86230.865180481,"v":1187848.9573176946,"t":1731391200}
+{"o":86230.865180481,"h":86985.671763252,"l":85683.6169284942,"c":86985.671763252,"v":1175941.7729041108,"t":1731394800}
+{"o":86985.671763252,"h":88155.1059652152,"l":86481.3667198805,"c":88141.4135490504,"v":1134180.321467788,"t":1731398400}
+{"o":88141.4135490504,"h":88309.739683913,"l":84551.212931043,"c":84551.212931043,"v":1534854.7236200122,"t":1731402000}
+{"o":84551.212931043,"h":85208.0726677263,"l":81799.792384027,"c":83508.7464826968,"v":2230250.2281758916,"t":1731405600}
+{"o":83508.7464826968,"h":84541.4120698494,"l":82357.0850386324,"c":82747.7989856459,"v":1324384.3486910691,"t":1731409200}
+{"o":82747.7989856459,"h":83794.708805615,"l":80931.9732341121,"c":81865.5348568187,"v":1349238.0129547324,"t":1731412800}
+{"o":81865.5348568187,"h":82351.6364794172,"l":79433.5584540739,"c":82108.4304333862,"v":1674502.4411090175,"t":1731416400}
+{"o":82108.4304333862,"h":83649.1982498648,"l":80354.591933107,"c":83544.4656651803,"v":1884294.0254717893,"t":1731420000}
+{"o":83544.4656651803,"h":83686.9667575647,"l":82096.6505041896,"c":82477.3526945676,"v":1394822.9916425087,"t":1731423600}
+{"o":82477.3526945676,"h":83300.8367541065,"l":80988.9603501865,"c":82926.7077897454,"v":1511851.9036539597,"t":1731427200}
+{"o":82926.7077897454,"h":83484.6318123658,"l":81825.5990433567,"c":82168.5755674835,"v":1155088.7812683075,"t":1731430800}
+{"o":82168.5755674835,"h":84038.1176870202,"l":81917.6201072287,"c":83623.598941696,"v":1057967.8076255152,"t":1731434400}
+{"o":83623.598941696,"h":84534.4348474741,"l":82860.4778514026,"c":83619.3618432536,"v":1110672.6427872963,"t":1731438000}
+{"o":83619.3618432536,"h":84080.6506214243,"l":82775.7044023877,"c":83447.808571236,"v":1130142.6020236209,"t":1731441600}
+{"o":83447.808571236,"h":83739.7615931227,"l":82090.7876855649,"c":83404.3253216502,"v":1150739.4564565686,"t":1731445200}
+{"o":83404.3253216502,"h":84673.4182352999,"l":82370.5807489249,"c":84271.6323112313,"v":1109829.7669502667,"t":1731448800}
+{"o":84271.6323112313,"h":84285.1690562562,"l":82859.7140812373,"c":82964.2778357109,"v":1208007.8065036202,"t":1731452400}
+{"o":82964.2778357109,"h":83574.0121620723,"l":82440.0540347822,"c":82530.7725648495,"v":1357878.034750812,"t":1731456000}
+{"o":82530.7725648495,"h":83069.6296095537,"l":80894.5146294715,"c":82489.9773271816,"v":1334180.6745776078,"t":1731459600}
+{"o":82489.9773271816,"h":82612.2480985202,"l":79594.5266968966,"c":81283.1273466428,"v":1518818.8507256701,"t":1731463200}
+{"o":81283.1273466428,"h":81580.6031471749,"l":79644.2873206587,"c":79652.6158145314,"v":1811918.3046693164,"t":1731466800}
+{"o":79652.6158145314,"h":80634.075822692,"l":78700.5718364002,"c":80476.4463419649,"v":1732764.6083559238,"t":1731470400}
+{"o":80476.4463419649,"h":81252.7726468237,"l":79922.0218443004,"c":80189.1537996003,"v":1352117.3117227014,"t":1731474000}
+{"o":80189.1537996003,"h":80928.0741245535,"l":79076.6875041135,"c":79254.8826306304,"v":1087027.7329527121,"t":1731477600}
+{"o":79254.8826306304,"h":80649.4415572128,"l":79002.4299500545,"c":80433.7176909107,"v":1039285.1733005129,"t":1731481200}
+{"o":80433.7176909107,"h":81241.335198451,"l":79930.1647263517,"c":80673.9766530994,"v":1066744.5707950792,"t":1731484800}
+{"o":80673.9766530994,"h":81954.3739766946,"l":80424.0483003962,"c":80893.7375521233,"v":1566237.3220249061,"t":1731488400}
+{"o":80893.7375521233,"h":81704.139336458,"l":80096.1310110319,"c":81221.8566645762,"v":1478146.1652041839,"t":1731492000}
+{"o":81221.8566645762,"h":82110.88202864,"l":80715.9392701043,"c":81460.0754557617,"v":1246824.0337124036,"t":1731495600}
+{"o":81460.0754557617,"h":81747.158386977,"l":80773.5679588187,"c":81365.1541861661,"v":1465766.3349470678,"t":1731499200}
+{"o":81365.1541861661,"h":84493.8923025273,"l":80870.218303118,"c":83439.3133207518,"v":2226094.9680156633,"t":1731502800}
+{"o":83439.3133207518,"h":85227.2164942362,"l":82099.9416475765,"c":85027.8715150806,"v":2125800.2760515488,"t":1731506400}
+{"o":85027.8715150806,"h":85184.1643137747,"l":82883.6397120368,"c":84912.1298615842,"v":2228931.1948583634,"t":1731510000}
+{"o":84912.1298615842,"h":85704.0319789815,"l":83409.055331705,"c":85175.4917950094,"v":2354387.1222522538,"t":1731513600}
+{"o":85175.4917950094,"h":86442.7963467634,"l":84506.8423757382,"c":85843.1248356161,"v":1936945.0447005681,"t":1731517200}
+{"o":85843.1248356161,"h":86196.0410583592,"l":84964.0135593268,"c":86045.5250981826,"v":2004354.1713227036,"t":1731520800}
+{"o":86045.5250981826,"h":86300.2189199419,"l":82420.518610885,"c":82670.6528763719,"v":3018473.3853807962,"t":1731524400}
+{"o":82670.6528763719,"h":84001.9109267819,"l":81612.5982209972,"c":83009.6848697492,"v":1885958.0147287485,"t":1731528000}
+{"o":83009.6848697492,"h":83083.4881678849,"l":80718.5706991204,"c":82308.3821012763,"v":1688721.9732054996,"t":1731531600}
+{"o":82308.3821012763,"h":84026.2449856556,"l":82109.5342060436,"c":83485.5583564487,"v":1306306.7261998823,"t":1731535200}
+{"o":83485.5583564487,"h":84465.0041657073,"l":83079.0468896554,"c":84321.2352469827,"v":1294831.2236450145,"t":1731538800}
+{"o":84321.2352469827,"h":84541.8071791042,"l":82823.0179716759,"c":83565.4669184307,"v":1835906.1678407174,"t":1731542400}
+{"o":83565.4669184307,"h":84677.7180266452,"l":83146.8755452884,"c":84677.7180266452,"v":1831168.9752402091,"t":1731546000}
+{"o":84677.7180266452,"h":84738.811722127,"l":83547.4208233894,"c":84178.6806633602,"v":1696201.568789321,"t":1731549600}
+{"o":84178.6806633602,"h":85953.9396778873,"l":83365.4110178457,"c":85953.9396778873,"v":1896946.0682834212,"t":1731553200}
+{"o":85953.9396778873,"h":86290.3275440603,"l":85004.123392486,"c":86209.4710908511,"v":1434509.7571506938,"t":1731556800}
+{"o":86209.4710908511,"h":86209.4710908511,"l":85112.8474594347,"c":85707.4459725658,"v":1596155.806449943,"t":1731560400}
+{"o":85707.4459725658,"h":86547.4006566997,"l":84570.3171167158,"c":84570.3171167158,"v":1520388.2364142691,"t":1731564000}
+{"o":84570.3171167158,"h":85777.2602563693,"l":84261.6061734377,"c":85467.9833668315,"v":1630634.188540672,"t":1731567600}
+{"o":85467.9833668315,"h":86525.3141546453,"l":85244.2592063881,"c":85922.8176434405,"v":1479377.3015194875,"t":1731571200}
+{"o":85922.8176434405,"h":87248.8638589823,"l":85906.2444970253,"c":86849.5058661298,"v":1560519.1353504087,"t":1731574800}
+{"o":86849.5058661298,"h":86997.5279158686,"l":85012.4365769639,"c":85164.9943904728,"v":1468864.6959199188,"t":1731578400}
+{"o":85164.9943904728,"h":85349.659605495,"l":83635.0513849834,"c":84638.5611111796,"v":1661345.6827888342,"t":1731582000}
+{"o":84638.5611111796,"h":85202.4171453377,"l":84251.4721296783,"c":84756.5266232098,"v":1318610.5888185105,"t":1731585600}
+{"o":84756.5266232098,"h":85335.0643736767,"l":83661.8449345301,"c":83929.4468254841,"v":1578115.2163876847,"t":1731589200}
+{"o":83929.4468254841,"h":85369.2986934883,"l":82395.1376146439,"c":82455.1061761242,"v":1978923.8470596878,"t":1731592800}
+{"o":82455.1061761242,"h":83604.2121727218,"l":81951.4668075826,"c":82497.972434902,"v":1910256.8667522015,"t":1731596400}
+{"o":82497.972434902,"h":85015.3121719846,"l":82179.9015836666,"c":85015.3121719846,"v":1744797.2802296297,"t":1731600000}
+{"o":85015.3121719846,"h":85016.1594097819,"l":83980.5969906906,"c":84308.551376842,"v":1534902.9982705172,"t":1731603600}
+{"o":84308.551376842,"h":84900.4899129544,"l":83798.6063035347,"c":83955.7254125231,"v":1477873.4990208675,"t":1731607200}
+{"o":83955.7254125231,"h":84661.375103003,"l":83926.4808014224,"c":84441.1595704026,"v":1481362.5113236993,"t":1731610800}
+{"o":84441.1595704026,"h":84441.1595704026,"l":83135.6358838523,"c":83677.344093861,"v":1561218.7479317696,"t":1731614400}
+{"o":83677.344093861,"h":84277.5556201611,"l":83027.3571932398,"c":83966.9572748896,"v":1558308.330308873,"t":1731618000}
+{"o":83966.9572748896,"h":84108.2501705862,"l":82257.3884630728,"c":83025.0345852768,"v":1598556.228483245,"t":1731621600}
+{"o":83025.0345852768,"h":83269.9446450294,"l":80938.7220091157,"c":82048.1344378424,"v":1891789.4368397042,"t":1731625200}
+{"o":82048.1344378424,"h":83375.679217001,"l":81931.7202884477,"c":82175.9357511514,"v":1563889.5556217504,"t":1731628800}
+{"o":82175.9357511514,"h":82658.7903494794,"l":81580.1915707592,"c":82207.840795149,"v":1466800.5873942843,"t":1731632400}
+{"o":82207.840795149,"h":82492.2236191454,"l":81448.7856507575,"c":82317.0051663449,"v":1226429.8464110594,"t":1731636000}
+{"o":82317.0051663449,"h":82535.407190709,"l":81807.0372361752,"c":81872.306681981,"v":1231741.8293328159,"t":1731639600}
+{"o":81872.306681981,"h":81902.573023354,"l":80079.9283181817,"c":80582.3835812357,"v":1318550.1348410253,"t":1731643200}
+{"o":80582.3835812357,"h":81738.821179142,"l":80271.1810855772,"c":81694.19649622,"v":1176894.8664787926,"t":1731646800}
+{"o":81694.19649622,"h":82407.7280098037,"l":81692.8330472592,"c":82184.9293057936,"v":1028124.5255534248,"t":1731650400}
+{"o":82184.9293057936,"h":82509.7179638441,"l":81927.5026592558,"c":81927.5026592558,"v":1092390.1250938592,"t":1731654000}
+{"o":81927.5026592558,"h":82767.7622566925,"l":81399.5485399256,"c":82767.7622566925,"v":1251610.3167793108,"t":1731657600}
+{"o":82767.7622566925,"h":83595.3816386242,"l":82628.6186930927,"c":83412.6896155862,"v":1360046.8596777127,"t":1731661200}
+{"o":83412.6896155862,"h":83785.276925379,"l":83168.935117808,"c":83537.9749379434,"v":1163830.2545666487,"t":1731664800}
+{"o":83537.9749379434,"h":83697.0311097808,"l":83096.7650674416,"c":83610.9745025185,"v":1274968.6535727333,"t":1731668400}
+{"o":83610.9745025185,"h":84224.5401888011,"l":83316.0780734411,"c":83795.4735897139,"v":1526370.6334988251,"t":1731672000}
+{"o":83795.4735897139,"h":84163.9015677238,"l":83455.0078764735,"c":84084.4889210124,"v":1753700.2503508085,"t":1731675600}
+{"o":84084.4889210124,"h":84300.1610203327,"l":82300.8402795864,"c":82785.0021746253,"v":2141879.0855892347,"t":1731679200}
+{"o":82785.0021746253,"h":82785.0021746253,"l":80940.7868575984,"c":81494.860945925,"v":2054566.7645274668,"t":1731682800}
+{"o":81494.860945925,"h":82738.196681771,"l":81453.2433130942,"c":82006.1489468203,"v":2203407.1496839272,"t":1731686400}
+{"o":82006.1489468203,"h":83210.2911519073,"l":81943.0803584495,"c":82538.9314648993,"v":1688066.8909570526,"t":1731690000}
+{"o":82538.9314648993,"h":82776.9234028,"l":81822.1492571296,"c":82424.7921786689,"v":1584579.4121678164,"t":1731693600}
+{"o":82424.7921786689,"h":83614.1879427336,"l":82364.2150190764,"c":83147.8961505162,"v":1620882.7890195227,"t":1731697200}
+{"o":83147.8961505162,"h":84610.0242099912,"l":83109.7257284459,"c":84610.0242099912,"v":1444670.4435436286,"t":1731700800}
+{"o":84610.0242099912,"h":85925.7528749924,"l":84417.5320462484,"c":85730.9728041189,"v":1486425.2353712425,"t":1731704400}
+{"o":85730.9728041189,"h":86015.3793439341,"l":85207.9980505616,"c":85424.4947830068,"v":1415374.0169595783,"t":1731708000}
+{"o":85424.4947830068,"h":86301.5580981623,"l":85413.4031630183,"c":85554.5247995165,"v":1467185.1411241316,"t":1731711600}
+{"o":85554.5247995165,"h":85576.8205874771,"l":84540.281985764,"c":85045.5718805604,"v":1279869.690107685,"t":1731715200}
+{"o":85045.5718805604,"h":85769.7372430948,"l":84959.8031876025,"c":85576.4097972457,"v":1027561.0468083158,"t":1731718800}
+{"o":85576.4097972457,"h":86138.7921116428,"l":85430.8743587782,"c":85687.3185636734,"v":1124240.7808721366,"t":1731722400}
+{"o":85687.3185636734,"h":86800.3231755743,"l":85660.3763446631,"c":86690.7847204267,"v":1090406.9482426711,"t":1731726000}
+{"o":86690.7847204267,"h":86875.2295944193,"l":86081.3570015736,"c":86126.9978326499,"v":1040444.7266830876,"t":1731729600}
+{"o":86126.9978326499,"h":86912.023407354,"l":85969.2811672666,"c":86570.8146559538,"v":885156.1070074671,"t":1731733200}
+{"o":86570.8146559538,"h":86570.8146559538,"l":85569.8228930204,"c":85664.3458332052,"v":1204065.494430196,"t":1731736800}
+{"o":85664.3458332052,"h":86231.9576353208,"l":85558.1592143621,"c":85737.6010379544,"v":1104764.8894370161,"t":1731740400}
+{"o":85737.6010379544,"h":86019.5854638338,"l":85390.4817961227,"c":85858.1792832485,"v":1142269.5495158117,"t":1731744000}
+{"o":85858.1792832485,"h":86084.3257486296,"l":85165.1675807378,"c":85165.1675807378,"v":1179049.6107811292,"t":1731747600}
+{"o":85165.1675807378,"h":85799.8507222351,"l":85106.728840588,"c":85488.2895281934,"v":1216734.9167181749,"t":1731751200}
+{"o":85488.2895281934,"h":85723.6257776725,"l":84819.9176901145,"c":85723.6257776725,"v":1177055.5788995281,"t":1731754800}
+{"o":85723.6257776725,"h":86833.3612114104,"l":84694.7430920599,"c":85844.2832614362,"v":1648154.0158066044,"t":1731758400}
+{"o":85844.2832614362,"h":86610.1773964785,"l":85266.0930838956,"c":85327.0388409743,"v":1367365.6229081731,"t":1731762000}
+{"o":85327.0388409743,"h":85830.7597440572,"l":84826.5877719006,"c":85070.7153709277,"v":1415117.379621356,"t":1731765600}
+{"o":85070.7153709277,"h":85163.1459985691,"l":83751.3253715676,"c":84229.169018412,"v":1496498.5554460161,"t":1731769200}
+{"o":84229.169018412,"h":84584.507782238,"l":83594.457172158,"c":83973.1567872388,"v":1357927.8536210663,"t":1731772800}
+{"o":83973.1567872388,"h":84693.1271948603,"l":83667.9122120344,"c":84405.7346441174,"v":1323270.8108442284,"t":1731776400}
+{"o":84405.7346441174,"h":84965.0006483091,"l":84232.2389115601,"c":84797.9082291788,"v":1461071.0247236949,"t":1731780000}
+{"o":84797.9082291788,"h":84986.1632463106,"l":84535.7460701324,"c":84696.5145560435,"v":1225933.0114599096,"t":1731783600}
+{"o":84696.5145560435,"h":84960.5923188542,"l":84115.407351411,"c":84373.5635818595,"v":1272653.5585093817,"t":1731787200}
+{"o":84373.5635818595,"h":85291.9007803965,"l":84222.1162703994,"c":84945.2651485553,"v":1187604.7077016667,"t":1731790800}
+{"o":84945.2651485553,"h":85147.4100266297,"l":83908.4588293683,"c":83908.4588293683,"v":1152618.7266602172,"t":1731794400}
+{"o":83908.4588293683,"h":84696.2078350109,"l":83829.5098221007,"c":84493.2162533584,"v":1168851.909350649,"t":1731798000}
+{"o":84493.2162533584,"h":85593.5258619762,"l":84428.0424261493,"c":85233.6150199181,"v":1229209.8517869166,"t":1731801600}
+{"o":85233.6150199181,"h":85954.0698727774,"l":83919.833235295,"c":84631.4941236063,"v":1578407.1054954461,"t":1731805200}
+{"o":84631.4941236063,"h":85117.3994861277,"l":83080.7826383786,"c":84668.2879410499,"v":2043419.9841375847,"t":1731808800}
+{"o":84668.2879410499,"h":86723.9460093714,"l":84208.5812702114,"c":86659.8938113919,"v":1579721.8311365843,"t":1731812400}
+{"o":86659.8938113919,"h":92283.8202779522,"l":86658.1176290964,"c":91903.8721425438,"v":2034823.3862728649,"t":1731816000}
+{"o":91903.8721425438,"h":93663.0199370461,"l":91631.7185011225,"c":92575.8504657764,"v":1553509.7896463561,"t":1731819600}
+{"o":92575.8504657764,"h":93891.3958557115,"l":92242.390147624,"c":93742.7414025785,"v":1456751.546495016,"t":1731823200}
+{"o":93742.7414025785,"h":93842.4707531458,"l":92582.6371151826,"c":92839.6035426682,"v":1227201.4784584413,"t":1731826800}
+{"o":92839.6035426682,"h":94703.0756377225,"l":92836.1692169926,"c":93053.3228497893,"v":1429582.926504198,"t":1731830400}
+{"o":93053.3228497893,"h":93421.7841188209,"l":92268.1562361838,"c":93233.3066226384,"v":1403387.7610661737,"t":1731834000}
+{"o":93233.3066226384,"h":94357.850956726,"l":92947.3422272639,"c":94098.2672182858,"v":1489597.3053079287,"t":1731837600}
+{"o":94098.2672182858,"h":94542.6411684049,"l":91757.1253917283,"c":91956.3301370344,"v":1530663.8455551127,"t":1731841200}
+{"o":63031.2445815207,"h":63100.9473255659,"l":62583.6266868903,"c":63031.2445815207,"v":201342.8923174231,"t":1724644800}
+{"o":63031.2445815207,"h":63062.4958722354,"l":62436.5510949991,"c":62478.4339261982,"v":178743.4458716336,"t":1724648400}
+{"o":62478.4339261982,"h":62573.7432727564,"l":62022.1834042791,"c":62280.0207839148,"v":312730.6907859324,"t":1724652000}
+{"o":62280.0207839148,"h":62473.8690198115,"l":62011.5259031787,"c":62311.2802813457,"v":241081.3625809825,"t":1724655600}
+{"o":62311.2802813457,"h":62940.2842340431,"l":62204.7672657596,"c":62575.6234566013,"v":201840.8700603341,"t":1724659200}
+{"o":62575.6234566013,"h":62924.9898040064,"l":62066.8249313411,"c":62901.1956493584,"v":263608.3629433073,"t":1724662800}
+{"o":62901.1956493584,"h":63502.5813408001,"l":62797.6897077224,"c":63150.737590641,"v":226676.0350666586,"t":1724666400}
+{"o":63150.737590641,"h":63408.7686610996,"l":62726.2907982976,"c":62802.8308179443,"v":238084.6287677172,"t":1724670000}
+{"o":62802.8308179443,"h":63122.6120592598,"l":62141.6676833503,"c":62405.928038927,"v":296608.2404038453,"t":1724673600}
+{"o":62405.928038927,"h":62849.1800724557,"l":62232.0654614995,"c":62730.7276618788,"v":321771.4983759169,"t":1724677200}
+{"o":62730.7276618788,"h":63305.9146189503,"l":60802.8121976571,"c":61597.0306125248,"v":628144.549073454,"t":1724680800}
+{"o":61597.0306125248,"h":61988.1911015748,"l":61082.5820352501,"c":61732.8363825455,"v":362356.5298499556,"t":1724684400}
+{"o":61732.8363825455,"h":62031.0985571469,"l":61463.3236045696,"c":61782.61246402,"v":267327.0445592905,"t":1724688000}
+{"o":61782.61246402,"h":61858.1008268833,"l":60923.4526301558,"c":61648.945196393,"v":469580.5236156543,"t":1724691600}
+{"o":61648.945196393,"h":62401.8284263202,"l":61239.5410619646,"c":62223.4885413134,"v":453877.897631907,"t":1724695200}
+{"o":62223.4885413134,"h":62270.5422882278,"l":61706.7045937433,"c":61867.751590973,"v":287824.1820618703,"t":1724698800}
+{"o":61867.751590973,"h":62376.5890208658,"l":61629.1102132254,"c":62180.9339918852,"v":304577.9021505172,"t":1724702400}
+{"o":62180.9339918852,"h":62214.9412862952,"l":61246.1262961532,"c":61698.1133274166,"v":359703.3522935493,"t":1724706000}
+{"o":61698.1133274166,"h":61984.8629432787,"l":61459.0973102184,"c":61647.8142382629,"v":265629.9245923416,"t":1724709600}
+{"o":61647.8142382629,"h":61975.9355263428,"l":61392.6259723119,"c":61524.0121610688,"v":239186.2856274956,"t":1724713200}
+{"o":61524.0121610688,"h":61972.4834032087,"l":61491.9659337674,"c":61705.8512223658,"v":296936.8178408362,"t":1724716800}
+{"o":61705.8512223658,"h":62241.6677705534,"l":61658.1321279527,"c":61963.9202052249,"v":259450.2892614623,"t":1724720400}
+{"o":61963.9202052249,"h":62269.0790457199,"l":61874.651496764,"c":61959.1341551089,"v":222876.1793643499,"t":1724724000}
+{"o":61959.1341551089,"h":62126.3160661845,"l":61638.3467634633,"c":62085.1485568968,"v":184021.7421276582,"t":1724727600}
+{"o":62085.1485568968,"h":62233.3278173638,"l":61882.3888273413,"c":62102.4876648807,"v":196005.9831847799,"t":1724731200}
+{"o":62102.4876648807,"h":62526.567405939,"l":62066.4135184397,"c":62396.3185545418,"v":228783.3145348121,"t":1724734800}
+{"o":62396.3185545418,"h":62402.008543502,"l":61695.6657159758,"c":61901.7145910595,"v":217242.4633151303,"t":1724738400}
+{"o":61901.7145910595,"h":62013.889976116,"l":61464.7329177039,"c":61746.5468418116,"v":203718.2876265134,"t":1724742000}
+{"o":61746.5468418116,"h":61881.022929933,"l":61345.1413721233,"c":61449.2218934164,"v":229319.0148500064,"t":1724745600}
+{"o":61449.2218934164,"h":61744.982448589,"l":61150.5227070855,"c":61275.3684337549,"v":227705.9012430392,"t":1724749200}
+{"o":61275.3684337549,"h":61275.3684337549,"l":60075.6029575157,"c":60158.9301373255,"v":348793.8773386792,"t":1724752800}
+{"o":60158.9301373255,"h":60653.2399153894,"l":60034.8139225159,"c":60383.7937275993,"v":199508.0586800718,"t":1724756400}
+{"o":60383.7937275993,"h":60467.7818719022,"l":59796.5028523695,"c":60394.5526946246,"v":267115.4771116725,"t":1724760000}
+{"o":60394.5526946246,"h":60865.4024319313,"l":60080.0862982023,"c":60361.481112432,"v":365378.6692820969,"t":1724763600}
+{"o":60361.481112432,"h":60998.295896143,"l":60031.1076418502,"c":60191.3019676035,"v":420388.8384040934,"t":1724767200}
+{"o":60191.3019676035,"h":60621.0824156908,"l":59960.0987501774,"c":60176.5401082564,"v":332161.0922364415,"t":1724770800}
+{"o":60176.5401082564,"h":60807.1370616423,"l":59992.2698980287,"c":60137.1924008101,"v":328533.8146282505,"t":1724774400}
+{"o":60137.1924008101,"h":60672.042579967,"l":60073.7424972976,"c":60657.2619284753,"v":205163.4185313783,"t":1724778000}
+{"o":60657.2619284753,"h":60899.3259384741,"l":60411.3053009972,"c":60835.0631495758,"v":267756.4439307522,"t":1724781600}
+{"o":60835.0631495758,"h":60878.3270481493,"l":60433.1954789,"c":60664.3032764977,"v":216139.4573771671,"t":1724785200}
+{"o":60664.3032764977,"h":60712.311568,"l":60273.7879357743,"c":60303.8761540872,"v":188421.0671885833,"t":1724788800}
+{"o":60303.8761540872,"h":60377.2214916927,"l":57741.7006746613,"c":58433.0011138895,"v":664117.174399202,"t":1724792400}
+{"o":58433.0011138895,"h":58547.7861402979,"l":56321.099661955,"c":57755.4662270012,"v":932371.2147016388,"t":1724796000}
+{"o":57755.4662270012,"h":57901.1551757829,"l":57310.2947769223,"c":57494.8361485158,"v":310878.5023381708,"t":1724799600}
+{"o":57494.8361485158,"h":57535.8233960281,"l":56922.9635702013,"c":57154.2356727699,"v":295602.4812391739,"t":1724803200}
+{"o":57154.2356727699,"h":57638.0812078978,"l":56916.8682040232,"c":57532.0048453521,"v":261578.7066659431,"t":1724806800}
+{"o":57532.0048453521,"h":57562.6870135763,"l":57089.209401864,"c":57482.0776953577,"v":250883.4116256402,"t":1724810400}
+{"o":57482.0776953577,"h":58083.7792199206,"l":57401.8681369208,"c":58025.6351755037,"v":306897.3972948898,"t":1724814000}
+{"o":58025.6351755037,"h":58078.7288529973,"l":57655.1289451565,"c":57714.8505525271,"v":199389.9117685769,"t":1724817600}
+{"o":57714.8505525271,"h":58267.7328184986,"l":57631.8796095368,"c":57724.4517377434,"v":251988.2978858013,"t":1724821200}
+{"o":57724.4517377434,"h":57768.1234724871,"l":57566.9503597999,"c":57629.8005115262,"v":159661.0456879042,"t":1724824800}
+{"o":57629.8005115262,"h":57724.0713427606,"l":56299.6909266396,"c":56367.3681772147,"v":344911.4413704812,"t":1724828400}
+{"o":56367.3681772147,"h":57084.9864509002,"l":55922.0757539523,"c":56796.5492982996,"v":323763.4862671291,"t":1724832000}
+{"o":56796.5492982996,"h":57964.4775137443,"l":56743.7476275133,"c":57925.6091623535,"v":279487.0337600039,"t":1724835600}
+{"o":57925.6091623535,"h":57968.9830286982,"l":57413.9458273077,"c":57468.8613345602,"v":285381.4247193256,"t":1724839200}
+{"o":57468.8613345602,"h":57834.3136418925,"l":57380.6178858358,"c":57621.9219153623,"v":212937.6854868765,"t":1724842800}
+{"o":57621.9219153623,"h":58169.6707913833,"l":57551.7173895381,"c":57796.9482096661,"v":242828.0593508127,"t":1724846400}
+{"o":57796.9482096661,"h":57894.6953331307,"l":56830.673223377,"c":56852.8132570423,"v":317933.904146669,"t":1724850000}
+{"o":56852.8132570423,"h":57509.4545837265,"l":56363.3337638962,"c":56741.4114244758,"v":419665.2784581839,"t":1724853600}
+{"o":56741.4114244758,"h":56741.4114244758,"l":55900.9058028103,"c":56429.8807120804,"v":415733.1836576694,"t":1724857200}
+{"o":56429.8807120804,"h":56453.8076959205,"l":54867.7487858268,"c":55972.8067445658,"v":656636.9058393226,"t":1724860800}
+{"o":55972.8067445658,"h":56139.0578162813,"l":55460.6565064135,"c":55650.4929804783,"v":328601.2052796587,"t":1724864400}
+{"o":55650.4929804783,"h":56642.5026772989,"l":55584.9892463588,"c":56614.4107012537,"v":286459.6541805344,"t":1724868000}
+{"o":56614.4107012537,"h":57054.3468616367,"l":56271.6863273162,"c":56501.7808692445,"v":389798.7326316854,"t":1724871600}
+{"o":56501.7808692445,"h":57290.0949140387,"l":56079.5076028383,"c":56441.8352987636,"v":478550.0731387372,"t":1724875200}
+{"o":56441.8352987636,"h":56733.2435167084,"l":55941.6992554953,"c":56031.7966986595,"v":302452.5828294641,"t":1724878800}
+{"o":56031.7966986595,"h":56200.8672909765,"l":55441.0242032049,"c":56177.1364330348,"v":304958.2506565077,"t":1724882400}
+{"o":56177.1364330348,"h":56493.1325805286,"l":56015.2949131839,"c":56367.4219393237,"v":185244.9282334874,"t":1724886000}
+{"o":56367.4219393237,"h":56778.6985140297,"l":56280.2828540877,"c":56510.1994632186,"v":241055.9668401738,"t":1724889600}
+{"o":56510.1994632186,"h":56714.4814401045,"l":55999.0170996455,"c":56175.5896630505,"v":241781.996538566,"t":1724893200}
+{"o":56175.5896630505,"h":56388.4701285774,"l":55976.1573490194,"c":56349.3069516844,"v":179442.9123991026,"t":1724896800}
+{"o":56349.3069516844,"h":56445.638762596,"l":56012.3887330262,"c":56096.8470815123,"v":159876.9723760239,"t":1724900400}
+{"o":56096.8470815123,"h":56324.4907608956,"l":56058.6373009293,"c":56182.7615827009,"v":201904.3502704884,"t":1724904000}
+{"o":56182.7615827009,"h":56520.4267614156,"l":56074.7474744128,"c":56482.3962607482,"v":204528.7793301389,"t":1724907600}
+{"o":56482.3962607482,"h":56910.7959584757,"l":56409.2862884877,"c":56676.4425141638,"v":240412.0295976212,"t":1724911200}
+{"o":56676.4425141638,"h":56784.7002976002,"l":56579.1741466297,"c":56644.2374515478,"v":141627.5783849967,"t":1724914800}
+{"o":56644.2374515478,"h":56850.5805527407,"l":56541.2190996528,"c":56804.7094859283,"v":184976.3052243324,"t":1724918400}
+{"o":56804.7094859283,"h":57138.4004303335,"l":56733.0503033445,"c":56889.2363693129,"v":183634.6197412548,"t":1724922000}
+{"o":56889.2363693129,"h":57088.7457731431,"l":56751.1948362568,"c":56842.0801098569,"v":163309.1261548036,"t":1724925600}
+{"o":56842.0801098569,"h":57511.1999252019,"l":56825.685614632,"c":57032.0557487857,"v":261520.7737256405,"t":1724929200}
+{"o":57032.0557487857,"h":57197.5640548342,"l":56855.4747233414,"c":56986.3208650824,"v":248883.1128355162,"t":1724932800}
+{"o":56986.3208650824,"h":57098.1410134542,"l":56673.9951565253,"c":56983.3335984357,"v":272092.760206398,"t":1724936400}
+{"o":56983.3335984357,"h":57145.0776047743,"l":56691.6694935321,"c":56923.3812854566,"v":328313.2665932123,"t":1724940000}
+{"o":56923.3812854566,"h":57718.0419571493,"l":56894.52714833,"c":57210.3291387762,"v":367270.664500787,"t":1724943600}
+{"o":57210.3291387762,"h":57504.0801742552,"l":56296.2262977856,"c":56457.9229053827,"v":337258.0305645209,"t":1724947200}
+{"o":56457.9229053827,"h":56630.4615214224,"l":56232.1352953483,"c":56547.5428880617,"v":283220.4648643147,"t":1724950800}
+{"o":56547.5428880617,"h":56556.8020652423,"l":54476.7923652173,"c":54698.8009217319,"v":617764.2574366567,"t":1724954400}
+{"o":54698.8009217319,"h":55306.9932709558,"l":53953.8417454618,"c":54928.0753559815,"v":465108.4724845126,"t":1724958000}
+{"o":54928.0753559815,"h":55350.9817856638,"l":54519.0452097324,"c":54897.5640470729,"v":276333.0195084587,"t":1724961600}
+{"o":54897.5640470729,"h":54909.75469949,"l":54512.2182414979,"c":54552.7267472552,"v":268105.2642229809,"t":1724965200}
+{"o":54552.7267472552,"h":54853.3951993142,"l":54058.4697668576,"c":54730.24759806,"v":280991.1905597745,"t":1724968800}
+{"o":54730.24759806,"h":54949.494242723,"l":54571.9204685703,"c":54816.3014349341,"v":193126.1043551592,"t":1724972400}
+{"o":54816.3014349341,"h":55247.4834111905,"l":54656.1265336373,"c":54971.1034835678,"v":222614.237112982,"t":1724976000}
+{"o":54971.1034835678,"h":55107.0017609443,"l":54596.5649570875,"c":54782.2486441388,"v":183617.2585420298,"t":1724979600}
+{"o":54782.2486441388,"h":54881.8900128374,"l":54199.9305666653,"c":54500.6959793518,"v":240869.7024170815,"t":1724983200}
+{"o":54500.6959793518,"h":54512.8109439202,"l":54165.0174446307,"c":54313.5163196876,"v":198061.1974444937,"t":1724986800}
+{"o":54313.5163196876,"h":54766.5472049143,"l":54313.5163196876,"c":54479.0165519831,"v":191087.7533898417,"t":1724990400}
+{"o":54479.0165519831,"h":54508.522366196,"l":53720.7516433846,"c":54047.4565902711,"v":277367.9070622437,"t":1724994000}
+{"o":54047.4565902711,"h":54695.4449883625,"l":53807.1070252905,"c":54645.6619278588,"v":200172.2310933843,"t":1724997600}
+{"o":54645.6619278588,"h":54750.0539988219,"l":54413.0720662827,"c":54425.8949623408,"v":160345.3551327318,"t":1725001200}
+{"o":54425.8949623408,"h":54777.0052448263,"l":54418.6481058523,"c":54610.1644820446,"v":162279.8267425291,"t":1725004800}
+{"o":54610.1644820446,"h":54832.1093561449,"l":54547.88795328,"c":54736.4561016362,"v":170206.6993906202,"t":1725008400}
+{"o":54736.4561016362,"h":54818.2279151992,"l":54522.6994140814,"c":54607.1881082984,"v":148517.2774092304,"t":1725012000}
+{"o":54607.1881082984,"h":54698.8027594159,"l":54183.2793899735,"c":54290.4650383782,"v":172247.3014001337,"t":1725015600}
+{"o":54290.4650383782,"h":55091.0181380258,"l":54224.9160502344,"c":54781.9521422455,"v":356528.733346588,"t":1725019200}
+{"o":54781.9521422455,"h":55041.6901282651,"l":54033.8977054981,"c":54738.5203344344,"v":313352.1022233748,"t":1725022800}
+{"o":54738.5203344344,"h":54962.5145983842,"l":53097.7271094962,"c":53155.1227472594,"v":476421.5657161726,"t":1725026400}
+{"o":53155.1227472594,"h":53195.3576343261,"l":51753.8747560675,"c":52172.7041477588,"v":701521.9853823803,"t":1725030000}
+{"o":52172.7041477588,"h":52663.7851741236,"l":51735.3229238136,"c":52420.5016228632,"v":506126.8996001479,"t":1725033600}
+{"o":52420.5016228632,"h":52804.4191431755,"l":52184.4448010648,"c":52645.4110326839,"v":273680.7298396445,"t":1725037200}
+{"o":52645.4110326839,"h":53991.8324726629,"l":52606.4609578845,"c":53655.3166331171,"v":401422.1593776923,"t":1725040800}
+{"o":53655.3166331171,"h":53655.3166331171,"l":53052.0764964481,"c":53232.7092687261,"v":288269.6811229417,"t":1725044400}
+{"o":53232.7092687261,"h":53479.0121920206,"l":53102.7121270084,"c":53399.0316672117,"v":218564.2994790306,"t":1725048000}
+{"o":53399.0316672117,"h":53646.0551611271,"l":53311.1447571844,"c":53424.8312996516,"v":188955.3901568601,"t":1725051600}
+{"o":53424.8312996516,"h":54021.4833797577,"l":53403.9714716669,"c":53895.1295856689,"v":280877.989382532,"t":1725055200}
+{"o":53895.1295856689,"h":54258.8014333989,"l":53866.7277761976,"c":54022.7216099872,"v":223074.3877753684,"t":1725058800}
+{"o":54022.7216099872,"h":54496.9051659359,"l":53973.4190880486,"c":54149.1455969371,"v":204963.6777250324,"t":1725062400}
+{"o":54149.1455969371,"h":54222.9525260399,"l":53977.4297061805,"c":53994.0013569108,"v":158118.4667990891,"t":1725066000}
+{"o":53994.0013569108,"h":54063.9904226995,"l":53832.2337321027,"c":54062.5193677052,"v":165489.6698633517,"t":1725069600}
+{"o":54062.5193677052,"h":54345.3468003301,"l":54005.9361010901,"c":54132.7486065315,"v":129181.6749132634,"t":1725073200}
+{"o":54132.7486065315,"h":54322.5404485334,"l":54103.2139346924,"c":54282.8998371175,"v":98951.3871288486,"t":1725076800}
+{"o":54282.8998371175,"h":54282.8998371175,"l":53885.2800316847,"c":53905.5669740404,"v":128294.9643528563,"t":1725080400}
+{"o":53905.5669740404,"h":54161.8127708579,"l":53789.4400300695,"c":54009.7991584704,"v":109822.3134480957,"t":1725084000}
+{"o":54009.7991584704,"h":54092.0884060246,"l":53794.1281400849,"c":53883.7914027912,"v":110189.0069922142,"t":1725087600}
+{"o":53883.7914027912,"h":53969.9387384804,"l":53216.2833161695,"c":53231.4514833944,"v":143315.1150179802,"t":1725091200}
+{"o":53231.4514833944,"h":53540.7332651473,"l":52952.5443524275,"c":53480.9440286118,"v":133699.0297880617,"t":1725094800}
+{"o":53480.9440286118,"h":53831.081349104,"l":53429.4862651022,"c":53686.1651823201,"v":121575.1286053257,"t":1725098400}
+{"o":53686.1651823201,"h":53780.1819400464,"l":53552.4153945351,"c":53640.6479786322,"v":102286.8397274385,"t":1725102000}
+{"o":53640.6479786322,"h":53749.1611448525,"l":53470.1561796873,"c":53596.5488344137,"v":112389.29514771,"t":1725105600}
+{"o":53596.5488344137,"h":53666.2628748111,"l":53161.4395160562,"c":53181.0570938051,"v":194378.2341298984,"t":1725109200}
+{"o":53181.0570938051,"h":53450.5399779288,"l":53082.0611474544,"c":53335.844536211,"v":148160.6944362982,"t":1725112800}
+{"o":53335.844536211,"h":53498.2715830135,"l":53204.5296329793,"c":53468.3630687683,"v":124960.3525302911,"t":1725116400}
+{"o":53468.3630687683,"h":53514.612725733,"l":53109.1615564782,"c":53284.3363715351,"v":136173.1117842361,"t":1725120000}
+{"o":53284.3363715351,"h":53367.2845794671,"l":52823.3193722158,"c":53139.8783533389,"v":184324.8415233045,"t":1725123600}
+{"o":53139.8783533389,"h":53447.2575208242,"l":52971.2116694665,"c":53012.8684251086,"v":141310.7761448869,"t":1725127200}
+{"o":53012.8684251086,"h":53049.3432908192,"l":52694.1290798137,"c":52832.2955538669,"v":124947.3546962879,"t":1725130800}
+{"o":52832.2955538669,"h":53074.7106682884,"l":52648.4316550298,"c":52993.7824793072,"v":145544.7555329695,"t":1725134400}
+{"o":52993.7824793072,"h":53364.7636123055,"l":52885.9527192767,"c":53214.7653538289,"v":138845.0904385542,"t":1725138000}
+{"o":53214.7653538289,"h":53329.4369923065,"l":52978.2227707507,"c":52992.7530186313,"v":114574.3335907166,"t":1725141600}
+{"o":52992.7530186313,"h":53096.9980349186,"l":52795.3872602853,"c":52978.9507384865,"v":102323.3010783323,"t":1725145200}
+{"o":52978.9507384865,"h":53086.5263344931,"l":52840.0733157259,"c":52988.0090682557,"v":136536.2534633812,"t":1725148800}
+{"o":52988.0090682557,"h":53045.7134704426,"l":52165.1680785214,"c":52300.0414414664,"v":219603.6189701036,"t":1725152400}
+{"o":52300.0414414664,"h":52442.4951284942,"l":52000.6448570156,"c":52439.6749576559,"v":246344.373999916,"t":1725156000}
+{"o":52439.6749576559,"h":52630.9420414015,"l":52335.4763348912,"c":52492.6924715861,"v":119618.3164628297,"t":1725159600}
+{"o":52492.6924715861,"h":52492.6924715861,"l":52196.3619446937,"c":52346.4111140108,"v":111361.2515855949,"t":1725163200}
+{"o":52346.4111140108,"h":52416.9168244182,"l":51297.9791063037,"c":51498.9189643625,"v":211295.6542968984,"t":1725166800}
+{"o":51498.9189643625,"h":51981.787716481,"l":51470.2471496227,"c":51939.6735179737,"v":144869.0024147755,"t":1725170400}
+{"o":51939.6735179737,"h":52063.48810122,"l":51698.066291227,"c":51987.540537329,"v":168141.8501566252,"t":1725174000}
+{"o":51987.540537329,"h":52000.1216286996,"l":51345.9066788323,"c":51421.0793231097,"v":162912.309172562,"t":1725177600}
+{"o":51421.0793231097,"h":51760.7607469112,"l":51246.9678092224,"c":51372.0852799034,"v":193402.5858656077,"t":1725181200}
+{"o":51372.0852799034,"h":51432.6239299042,"l":50987.1103550324,"c":51074.8434514217,"v":182600.2974237347,"t":1725184800}
+{"o":51074.8434514217,"h":51659.4359929935,"l":50966.6959370626,"c":51627.5939529185,"v":175363.4163016657,"t":1725188400}
+{"o":51627.5939529185,"h":51726.116650896,"l":51236.2459413922,"c":51298.6717566506,"v":140097.812390915,"t":1725192000}
+{"o":51298.6717566506,"h":51534.3971081707,"l":50635.4447840614,"c":51498.0495827256,"v":218384.1903819178,"t":1725195600}
+{"o":51498.0495827256,"h":51923.6669846412,"l":50903.9007392826,"c":51615.3750635689,"v":391449.8589740403,"t":1725199200}
+{"o":51615.3750635689,"h":52776.083483004,"l":51485.8490112669,"c":52566.6791745242,"v":373189.8066979314,"t":1725202800}
+{"o":52566.6791745242,"h":52740.161757345,"l":51955.6734650921,"c":52063.9933783339,"v":233336.6076861095,"t":1725206400}
+{"o":52063.9933783339,"h":52273.184037132,"l":51645.6387980389,"c":51932.0463998531,"v":204053.5981137351,"t":1725210000}
+{"o":51932.0463998531,"h":52952.8785234909,"l":51845.98611321,"c":52755.2082886199,"v":288482.1693340751,"t":1725213600}
+{"o":52755.2082886199,"h":53208.8861332556,"l":52544.081474183,"c":52951.0911017083,"v":263467.5323078248,"t":1725217200}
+{"o":52951.0911017083,"h":53293.0499947971,"l":52629.7746884792,"c":52828.1878776043,"v":356564.4816614072,"t":1725220800}
+{"o":52828.1878776043,"h":52856.6438819679,"l":52105.7652716991,"c":52395.9876583739,"v":186902.9904059448,"t":1725224400}
+{"o":52395.9876583739,"h":52447.4268408674,"l":50101.1630467196,"c":50549.3487548857,"v":423193.3165275977,"t":1725228000}
+{"o":50549.3487548857,"h":51087.2730038826,"l":49898.0747028941,"c":50307.6306581376,"v":386787.0555146352,"t":1725231600}
+{"o":50307.6306581376,"h":51031.2512647151,"l":50224.599811277,"c":50741.4591471895,"v":284551.087086445,"t":1725235200}
+{"o":50741.4591471895,"h":51076.3895083524,"l":50554.2154176121,"c":50794.3290980535,"v":229222.9095858834,"t":1725238800}
+{"o":50794.3290980535,"h":51157.5064834518,"l":50291.6514356884,"c":50615.1374489258,"v":227467.4384804949,"t":1725242400}
+{"o":50615.1374489258,"h":51101.098345414,"l":50588.3029825888,"c":50976.2255787409,"v":221636.1129759276,"t":1725246000}
+{"o":50976.2255787409,"h":51127.854357403,"l":49839.5941710018,"c":49928.7683872923,"v":304002.550863226,"t":1725249600}
+{"o":49928.7683872923,"h":50883.781186446,"l":49905.9534678765,"c":50551.358944305,"v":270891.4875732295,"t":1725253200}
+{"o":50551.358944305,"h":50790.2301970041,"l":50235.5151445232,"c":50422.3934108399,"v":175303.8105685173,"t":1725256800}
+{"o":50422.3934108399,"h":50653.3272916916,"l":49667.854793571,"c":49970.9772127831,"v":201888.140068463,"t":1725260400}
+{"o":49970.9772127831,"h":51132.8773918844,"l":49824.1983619883,"c":50853.9262911394,"v":303925.8544347477,"t":1725264000}
+{"o":50853.9262911394,"h":51605.5900830563,"l":50503.7085899825,"c":51554.9962777147,"v":284082.3857654363,"t":1725267600}
+{"o":51554.9962777147,"h":52040.172392655,"l":51397.0408503033,"c":51682.833614298,"v":297929.3566224714,"t":1725271200}
+{"o":51682.833614298,"h":51936.0655511342,"l":51489.3593434026,"c":51592.6419851215,"v":187722.9532773389,"t":1725274800}
+{"o":51592.6419851215,"h":51857.0242642734,"l":51417.1584622088,"c":51641.1726958775,"v":179143.2245114598,"t":1725278400}
+{"o":51641.1726958775,"h":51851.8843260507,"l":51177.4158160726,"c":51203.5122440121,"v":180743.7613174086,"t":1725282000}
+{"o":51203.5122440121,"h":52182.545402492,"l":50906.9381021027,"c":52021.2934653771,"v":339335.4295929453,"t":1725285600}
+{"o":52021.2934653771,"h":52234.5941906659,"l":51813.9461007393,"c":51890.957845608,"v":245910.2120606502,"t":1725289200}
+{"o":51890.957845608,"h":52227.1661954703,"l":51569.8946019459,"c":51644.4233224953,"v":227228.7826338094,"t":1725292800}
+{"o":51644.4233224953,"h":52322.8665024413,"l":51644.4233224953,"c":52192.2628433174,"v":246984.099324296,"t":1725296400}
+{"o":52192.2628433174,"h":52405.6045990013,"l":51880.4488947683,"c":52176.3326608929,"v":202648.3480248898,"t":1725300000}
+{"o":52176.3326608929,"h":52275.7972271837,"l":51995.4883182506,"c":52078.8018429221,"v":151526.5296159398,"t":1725303600}
+{"o":52078.8018429221,"h":52843.0908100655,"l":51976.7276065854,"c":52717.7541652267,"v":268512.4725618073,"t":1725307200}
+{"o":52717.7541652267,"h":52887.9904728184,"l":52401.6091286657,"c":52532.1217633195,"v":274015.5960285415,"t":1725310800}
+{"o":52532.1217633195,"h":52824.2088407771,"l":52455.520618898,"c":52781.1550813326,"v":214448.120225904,"t":1725314400}
+{"o":52781.1550813326,"h":53005.3760667825,"l":52683.7736648116,"c":52815.1615481756,"v":175443.2451907448,"t":1725318000}
+{"o":52815.1615481756,"h":52929.5014012402,"l":52529.0760356752,"c":52872.1455763409,"v":197847.2446550337,"t":1725321600}
+{"o":52872.1455763409,"h":53051.2258211037,"l":52656.4784568743,"c":53032.346632744,"v":212257.4622405466,"t":1725325200}
+{"o":53032.346632744,"h":53795.0314829376,"l":52990.9667178172,"c":53157.6423648356,"v":349831.8499130214,"t":1725328800}
+{"o":53157.6423648356,"h":53331.1131050701,"l":53000.7141396939,"c":53058.3354104998,"v":225387.1912836342,"t":1725332400}
+{"o":53058.3354104998,"h":53204.300030304,"l":52670.2515340386,"c":52836.0731015467,"v":292033.5288525484,"t":1725336000}
+{"o":52836.0731015467,"h":53043.0289616556,"l":52653.2406512488,"c":52857.299373018,"v":183440.486629285,"t":1725339600}
+{"o":52857.299373018,"h":52860.3654304141,"l":52284.0520364674,"c":52329.1128004252,"v":194109.9707138769,"t":1725343200}
+{"o":52329.1128004252,"h":52783.5082934916,"l":52329.1128004252,"c":52687.9756925214,"v":154301.4333664629,"t":1725346800}
+{"o":52687.9756925214,"h":52707.7667384234,"l":51984.7599233329,"c":52156.130882555,"v":238681.3589739147,"t":1725350400}
+{"o":52156.130882555,"h":52470.2758742617,"l":52136.1308511738,"c":52289.9137028312,"v":180313.8220939339,"t":1725354000}
+{"o":52289.9137028312,"h":52617.6878095141,"l":52221.5437496203,"c":52419.0569382426,"v":161660.9301910314,"t":1725357600}
+{"o":52419.0569382426,"h":52660.2441558754,"l":52332.571172391,"c":52590.5490510672,"v":164365.4058934411,"t":1725361200}
+{"o":52590.5490510672,"h":53057.7453289651,"l":52567.5877949294,"c":52635.300286013,"v":228175.1270744653,"t":1725364800}
+{"o":52635.300286013,"h":52755.7479227794,"l":51359.8328367834,"c":51507.3405580741,"v":396734.5531670057,"t":1725368400}
+{"o":51507.3405580741,"h":51507.3405580741,"l":50916.613514252,"c":50996.2583736599,"v":387104.314523902,"t":1725372000}
+{"o":50996.2583736599,"h":51188.6687624388,"l":50422.2616319736,"c":50778.2054273457,"v":340067.6032614152,"t":1725375600}
+{"o":50778.2054273457,"h":51113.2931978504,"l":50605.658455941,"c":50870.5213470905,"v":272713.688047125,"t":1725379200}
+{"o":50870.5213470905,"h":51443.2410668789,"l":50832.1043299636,"c":50932.8325286999,"v":294176.0765472366,"t":1725382800}
+{"o":50932.8325286999,"h":51365.2123677247,"l":50789.0457767732,"c":51269.0408391737,"v":264999.8493369815,"t":1725386400}
+{"o":51269.0408391737,"h":51751.3220676045,"l":51185.8449033524,"c":51246.8144463136,"v":296569.3231865728,"t":1725390000}
+{"o":51246.8144463136,"h":51498.4438462034,"l":50917.7393134829,"c":51106.8891572381,"v":224466.2674593254,"t":1725393600}
+{"o":51106.8891572381,"h":51152.6524857432,"l":50616.3206366188,"c":50937.8810173831,"v":235676.2067839607,"t":1725397200}
+{"o":50937.8810173831,"h":51029.3806158818,"l":50649.7128852223,"c":50688.8364956248,"v":150230.8842043442,"t":1725400800}
+{"o":50688.8364956248,"h":50719.2781029696,"l":49764.2353753987,"c":49941.3062723331,"v":289048.6112963302,"t":1725404400}
+{"o":49941.3062723331,"h":50438.1828688682,"l":48565.6240385599,"c":49565.7562630538,"v":331939.2670049237,"t":1725408000}
+{"o":49565.7562630538,"h":49938.543005668,"l":47977.6610930487,"c":49662.0504393233,"v":772107.1621778494,"t":1725411600}
+{"o":49662.0504393233,"h":49941.3711109211,"l":49407.4871633379,"c":49770.5072433312,"v":236512.5783862387,"t":1725415200}
+{"o":49770.5072433312,"h":50101.0749885377,"l":49736.0771879644,"c":49982.9019947134,"v":176256.3300342019,"t":1725418800}
+{"o":49982.9019947134,"h":50084.2201378671,"l":49675.575517305,"c":50036.463463059,"v":160992.2527250842,"t":1725422400}
+{"o":50036.463463059,"h":50036.463463059,"l":49543.4845814666,"c":49629.5233030608,"v":178047.695886945,"t":1725426000}
+{"o":49629.5233030608,"h":50438.6969569745,"l":49629.5233030608,"c":50171.7354092657,"v":248020.6951957129,"t":1725429600}
+{"o":50171.7354092657,"h":51427.2073461771,"l":50152.4469491174,"c":50986.9484508944,"v":427378.527594533,"t":1725433200}
+{"o":50986.9484508944,"h":51161.9780177749,"l":50786.4925991399,"c":50857.4952801992,"v":205524.8535832846,"t":1725436800}
+{"o":50857.4952801992,"h":51165.6348904425,"l":50708.2196368549,"c":50711.4534442164,"v":178461.3411984285,"t":1725440400}
+{"o":50711.4534442164,"h":50825.3088405783,"l":50276.7457103809,"c":50310.4571845529,"v":224800.697525446,"t":1725444000}
+{"o":50310.4571845529,"h":50619.3239948436,"l":50146.5731045317,"c":50298.2962341558,"v":185568.9569270866,"t":1725447600}
+{"o":50298.2962341558,"h":50714.8042851475,"l":50079.6953571634,"c":50354.6857684349,"v":261469.6485630382,"t":1725451200}
+{"o":50354.6857684349,"h":50673.0635029278,"l":50064.1050816883,"c":50611.7526110382,"v":333901.7262350292,"t":1725454800}
+{"o":50611.7526110382,"h":52318.897001358,"l":50348.0214012688,"c":52014.057230992,"v":591857.2369418791,"t":1725458400}
+{"o":52014.057230992,"h":52534.0058300399,"l":51582.7857491799,"c":52380.014329681,"v":528838.1024013595,"t":1725462000}
+{"o":52380.014329681,"h":52848.4455946627,"l":51940.4209514065,"c":52421.3622185805,"v":433040.4567183018,"t":1725465600}
+{"o":52421.3622185805,"h":52514.6303620971,"l":51904.5624162244,"c":51910.743205834,"v":291244.1438508104,"t":1725469200}
+{"o":51910.743205834,"h":52271.0633784268,"l":51906.7230631057,"c":52073.7839829117,"v":248200.5149054419,"t":1725472800}
+{"o":52073.7839829117,"h":52400.3738216175,"l":51948.3062147156,"c":52156.8836151492,"v":209815.6753764614,"t":1725476400}
+{"o":52156.8836151492,"h":52500.3891148449,"l":52011.9633917945,"c":52410.2957150988,"v":209812.9874320368,"t":1725480000}
+{"o":52410.2957150988,"h":52635.7896761578,"l":52294.3828027012,"c":52553.9628292182,"v":166555.3466406138,"t":1725483600}
+{"o":52553.9628292182,"h":52716.668010936,"l":52242.6433523777,"c":52486.9228234767,"v":195530.3144261564,"t":1725487200}
+{"o":52486.9228234767,"h":52595.347825534,"l":52157.5777458968,"c":52283.8603872094,"v":169335.3006663184,"t":1725490800}
+{"o":52283.8603872094,"h":52603.3158594157,"l":52022.2954673613,"c":52023.701110186,"v":185678.3488652094,"t":1725494400}
+{"o":52023.701110186,"h":52560.8552655256,"l":52023.701110186,"c":52387.0227772142,"v":184929.0377182137,"t":1725498000}
+{"o":52387.0227772142,"h":52509.4650844619,"l":52053.6145498444,"c":52094.2305126807,"v":232161.1214004747,"t":1725501600}
+{"o":52094.2305126807,"h":52094.2305126807,"l":51390.0199103947,"c":51514.7492939287,"v":276267.5257244815,"t":1725505200}
+{"o":51514.7492939287,"h":52550.8552933054,"l":51402.4585774812,"c":52246.7576747545,"v":216115.6374068271,"t":1725508800}
+{"o":52246.7576747545,"h":52303.9463649929,"l":51746.4229271005,"c":51809.1096410534,"v":207456.4415068786,"t":1725512400}
+{"o":51809.1096410534,"h":51916.2125889847,"l":51214.4623062377,"c":51692.1479756432,"v":219559.7726306375,"t":1725516000}
+{"o":51692.1479756432,"h":52193.3813215653,"l":51657.049840902,"c":52097.4423989906,"v":177757.6969019745,"t":1725519600}
+{"o":52097.4423989906,"h":52379.3544811347,"l":51803.147983695,"c":51963.5481242511,"v":184674.1601660954,"t":1725523200}
+{"o":51963.5481242511,"h":52003.7689984649,"l":51552.9121935634,"c":51770.0911814926,"v":175875.4565782938,"t":1725526800}
+{"o":51770.0911814926,"h":51973.0631879596,"l":51582.9141535034,"c":51880.6744338991,"v":193566.1377675202,"t":1725530400}
+{"o":51880.6744338991,"h":52127.0209353766,"l":51693.5591429847,"c":51997.1834687002,"v":161342.6396812512,"t":1725534000}
+{"o":51997.1834687002,"h":52497.2206060726,"l":51624.4330633467,"c":52206.7040035891,"v":335252.2805689762,"t":1725537600}
+{"o":52206.7040035891,"h":52811.4075514219,"l":52120.6342381672,"c":52659.6683507142,"v":418906.2230959071,"t":1725541200}
+{"o":52659.6683507142,"h":52991.8910230343,"l":51627.300005573,"c":51629.5054548448,"v":500040.5888490643,"t":1725544800}
+{"o":51629.5054548448,"h":51803.9440965789,"l":50819.6738927858,"c":51124.0716535472,"v":495525.273237341,"t":1725548400}
+{"o":51124.0716535472,"h":51326.9470795132,"l":50671.1632873973,"c":50908.7038258239,"v":328091.7668309982,"t":1725552000}
+{"o":50908.7038258239,"h":51214.005988635,"l":50740.3400751451,"c":51176.3791459055,"v":294149.2542245902,"t":1725555600}
+{"o":51176.3791459055,"h":51318.0100306941,"l":50903.6665641851,"c":51103.1541190886,"v":258925.4594668331,"t":1725559200}
+{"o":51103.1541190886,"h":51131.8950273389,"l":49905.3983842046,"c":50264.4475911745,"v":458774.6534261316,"t":1725562800}
+{"o":50264.4475911745,"h":50495.4024448411,"l":50106.9031412468,"c":50224.2316260256,"v":211445.6724180126,"t":1725566400}
+{"o":50224.2316260256,"h":50755.7852823743,"l":50210.5324578747,"c":50669.7068502227,"v":224888.5414649491,"t":1725570000}
+{"o":50669.7068502227,"h":50829.1930063542,"l":50254.8492962859,"c":50707.9923186777,"v":170633.6190557472,"t":1725573600}
+{"o":50707.9923186777,"h":50774.6775114461,"l":50513.678091669,"c":50643.6245688281,"v":157147.0939653934,"t":1725577200}
+{"o":50643.6245688281,"h":50829.2262323856,"l":50343.3113184939,"c":50667.3584254614,"v":201391.6076417428,"t":1725580800}
+{"o":50667.3584254614,"h":51129.5094706487,"l":50398.755340341,"c":50986.8044990096,"v":198824.0212513252,"t":1725584400}
+{"o":50986.8044990096,"h":51467.6954570585,"l":50863.5216962048,"c":51367.2615344504,"v":208626.9282157581,"t":1725588000}
+{"o":51367.2615344504,"h":51493.9716538479,"l":51152.0684892381,"c":51152.0684892381,"v":196644.2428858639,"t":1725591600}
+{"o":51152.0684892381,"h":51347.4074161214,"l":51029.2673194687,"c":51051.5839688557,"v":176144.466089377,"t":1725595200}
+{"o":51051.5839688557,"h":51155.9857698803,"l":50701.1153230048,"c":50972.0031489165,"v":177146.6021030113,"t":1725598800}
+{"o":50972.0031489165,"h":51051.4440633016,"l":50769.8703860103,"c":50978.2655756623,"v":146594.700971903,"t":1725602400}
+{"o":50978.2655756623,"h":50996.8537088813,"l":49424.8158317405,"c":50149.2352067474,"v":320684.6908232508,"t":1725606000}
+{"o":50149.2352067474,"h":50547.3399380626,"l":50097.7174805198,"c":50290.1876099232,"v":195281.9136681981,"t":1725609600}
+{"o":50290.1876099232,"h":50712.5520139638,"l":50218.5914029852,"c":50647.1500600487,"v":165099.2195181219,"t":1725613200}
+{"o":50647.1500600487,"h":51298.2057786471,"l":50631.0784347407,"c":51066.9570183805,"v":241406.3265738796,"t":1725616800}
+{"o":51066.9570183805,"h":51145.7557179334,"l":50806.1749827209,"c":50995.492345979,"v":224644.6975370821,"t":1725620400}
+{"o":50995.492345979,"h":52499.6053432701,"l":50775.2006648241,"c":52281.3848692964,"v":689284.7793380698,"t":1725624000}
+{"o":52281.3848692964,"h":52562.102278714,"l":50968.779752534,"c":51241.330410282,"v":607588.5099886861,"t":1725627600}
+{"o":51241.330410282,"h":51241.330410282,"l":50106.5887375435,"c":50515.3175812378,"v":761289.2009798093,"t":1725631200}
+{"o":50515.3175812378,"h":50872.7057036053,"l":49571.0722315729,"c":50113.3886407695,"v":647030.122692398,"t":1725634800}
+{"o":50113.3886407695,"h":50201.0227644766,"l":49004.2364226164,"c":49469.1752608082,"v":743754.5135983892,"t":1725638400}
+{"o":49469.1752608082,"h":50048.0596851391,"l":49093.4807908529,"c":49593.0699892542,"v":456469.5035278464,"t":1725642000}
+{"o":49593.0699892542,"h":49654.7457926741,"l":48800.3811154606,"c":48852.5672732124,"v":420597.5819353157,"t":1725645600}
+{"o":48852.5672732124,"h":49333.02305651,"l":48401.7824610389,"c":48940.9108639769,"v":513617.0573390015,"t":1725649200}
+{"o":48940.9108639769,"h":49290.7444915854,"l":47302.9120847159,"c":47446.0106032418,"v":597033.3878421669,"t":1725652800}
+{"o":47446.0106032418,"h":48813.5586691951,"l":47200.7066994832,"c":48813.5586691951,"v":491558.4582058577,"t":1725656400}
+{"o":48813.5586691951,"h":49076.5822433858,"l":48518.2922588806,"c":48806.5669713486,"v":223533.7796830661,"t":1725660000}
+{"o":48806.5669713486,"h":49026.9106139834,"l":48750.9865494781,"c":48947.1926953902,"v":177450.0308287159,"t":1725663600}
+{"o":48947.1926953902,"h":49211.8751515164,"l":48856.8788788453,"c":48906.6679022099,"v":242338.312011453,"t":1725667200}
+{"o":48906.6679022099,"h":49008.4254761497,"l":48592.4820996963,"c":48747.6441395667,"v":173551.0454841083,"t":1725670800}
+{"o":48747.6441395667,"h":49085.319826702,"l":48677.594012952,"c":48973.5823035221,"v":149807.1690845586,"t":1725674400}
+{"o":48973.5823035221,"h":49110.3129667048,"l":48934.6329156648,"c":48992.3962566516,"v":132926.5739169037,"t":1725678000}
+{"o":48992.3962566516,"h":49402.6942461837,"l":48964.4619396075,"c":49383.9694600101,"v":174806.8652781088,"t":1725681600}
+{"o":49383.9694600101,"h":49814.5644524054,"l":49340.3524039181,"c":49678.4254247887,"v":208462.4717136263,"t":1725685200}
+{"o":49678.4254247887,"h":49896.3888179476,"l":49628.8375416603,"c":49864.3306356166,"v":170702.9589239878,"t":1725688800}
+{"o":49864.3306356166,"h":50297.5041806585,"l":49752.3363945002,"c":49959.6655063672,"v":188628.1544298278,"t":1725692400}
+{"o":49959.6655063672,"h":50021.5627845757,"l":49657.519878813,"c":49888.7241473987,"v":155234.7185874184,"t":1725696000}
+{"o":49888.7241473987,"h":49974.9991133905,"l":49634.3829834762,"c":49762.0131310403,"v":131144.8527102761,"t":1725699600}
+{"o":49762.0131310403,"h":49928.3871418671,"l":49673.7041238969,"c":49673.7041238969,"v":138952.3283851795,"t":1725703200}
+{"o":49673.7041238969,"h":49892.5372121237,"l":49607.9388519154,"c":49712.6895724293,"v":131756.5514621427,"t":1725706800}
+{"o":49712.6895724293,"h":50022.6260787507,"l":49712.6895724293,"c":49869.5694185404,"v":137788.8125269149,"t":1725710400}
+{"o":49869.5694185404,"h":50022.8018357809,"l":49449.2237895459,"c":49756.8481776803,"v":197630.7420090898,"t":1725714000}
+{"o":49756.8481776803,"h":50082.886194517,"l":49708.6518794617,"c":50060.7078495655,"v":189365.4355058092,"t":1725717600}
+{"o":50060.7078495655,"h":50685.3618583549,"l":50060.7078495655,"c":50440.3896692284,"v":303554.6714394465,"t":1725721200}
+{"o":50440.3896692284,"h":50573.8962160161,"l":49893.6298617357,"c":49922.5996530037,"v":235712.4921376554,"t":1725724800}
+{"o":49922.5996530037,"h":50093.2652028724,"l":49539.4091659525,"c":49647.715414231,"v":251874.2328000955,"t":1725728400}
+{"o":49647.715414231,"h":50081.5949889768,"l":49426.1392043994,"c":49941.2988477522,"v":239443.1946342151,"t":1725732000}
+{"o":49941.2988477522,"h":50445.4618071144,"l":49907.9645827617,"c":50237.7076606826,"v":179235.1429747448,"t":1725735600}
+{"o":50237.7076606826,"h":50284.8828134184,"l":49834.6178071917,"c":49834.6178071917,"v":148698.2624546303,"t":1725739200}
+{"o":49834.6178071917,"h":50057.8566393182,"l":49600.910454341,"c":49676.0908082179,"v":157688.4233727512,"t":1725742800}
+{"o":49676.0908082179,"h":49831.0685374214,"l":49286.7732963809,"c":49629.7322516368,"v":140188.3531458019,"t":1725746400}
+{"o":49629.7322516368,"h":50048.3536970392,"l":49491.9435613792,"c":49998.6973280711,"v":120628.9644955001,"t":1725750000}
+{"o":49998.6973280711,"h":50088.4668764211,"l":49675.7917009015,"c":49929.0484771129,"v":145089.4138526942,"t":1725753600}
+{"o":49929.0484771129,"h":50219.5976839099,"l":49909.268834003,"c":50078.7061649517,"v":135864.6104294959,"t":1725757200}
+{"o":50078.7061649517,"h":50274.6048283272,"l":50062.0765430979,"c":50185.289052703,"v":140906.4931004322,"t":1725760800}
+{"o":50185.289052703,"h":50308.7905515318,"l":50038.3180139102,"c":50212.6092362865,"v":114435.3167427023,"t":1725764400}
+{"o":50212.6092362865,"h":50395.0857736115,"l":50130.6382622531,"c":50291.8898128755,"v":122300.4297936408,"t":1725768000}
+{"o":50291.8898128755,"h":50296.5515829018,"l":50052.6920912881,"c":50052.6920912881,"v":151932.864270508,"t":1725771600}
+{"o":50052.6920912881,"h":50315.2046809354,"l":50051.188498591,"c":50255.4311597106,"v":97262.8923331086,"t":1725775200}
+{"o":50255.4311597106,"h":50927.1571174805,"l":50232.5822214534,"c":50730.8531543576,"v":185635.1839738369,"t":1725778800}
+{"o":50730.8531543576,"h":50842.3106830135,"l":50568.9831606454,"c":50811.6885570361,"v":205235.9073819515,"t":1725782400}
+{"o":50811.6885570361,"h":51272.2857236961,"l":50757.1014096494,"c":50777.2951771366,"v":229940.4431226352,"t":1725786000}
+{"o":50777.2951771366,"h":51182.770179742,"l":50753.7414812644,"c":51145.3039832213,"v":152555.0913289481,"t":1725789600}
+{"o":51145.3039832213,"h":51258.5170823629,"l":50896.7780424917,"c":50929.1102678836,"v":145156.6104756593,"t":1725793200}
+{"o":50929.1102678836,"h":50996.9792365789,"l":50359.1537114482,"c":50405.6895962285,"v":186226.9689496969,"t":1725796800}
+{"o":50405.6895962285,"h":50531.0218699515,"l":50234.4703386957,"c":50495.8585749451,"v":174214.9205708065,"t":1725800400}
+{"o":50495.8585749451,"h":50557.5785823734,"l":49956.5403969623,"c":49956.5403969623,"v":267760.5385935783,"t":1725804000}
+{"o":49956.5403969623,"h":50101.7371963615,"l":49571.8715768051,"c":49621.2805558321,"v":413552.1178711893,"t":1725807600}
+{"o":49621.2805558321,"h":50247.29508337,"l":49576.6906987817,"c":50010.674998116,"v":194214.1433530295,"t":1725811200}
+{"o":50010.674998116,"h":50622.2312378545,"l":50000.1937858191,"c":50599.1604146701,"v":177821.7498382688,"t":1725814800}
+{"o":50599.1604146701,"h":50636.6390796865,"l":50342.6213248697,"c":50419.7740338098,"v":159974.8077660222,"t":1725818400}
+{"o":50419.7740338098,"h":50537.6753068018,"l":50269.2158700222,"c":50381.14375992,"v":125750.155758226,"t":1725822000}
+{"o":50381.14375992,"h":50476.8944410735,"l":50245.2448509991,"c":50420.9043001783,"v":113718.6362915734,"t":1725825600}
+{"o":50420.9043001783,"h":50849.7427352302,"l":50415.3136417187,"c":50571.4127614339,"v":224806.9103791144,"t":1725829200}
+{"o":50571.4127614339,"h":51550.0046141253,"l":50405.1017757091,"c":50634.8513823513,"v":458074.4364602726,"t":1725832800}
+{"o":50634.8513823513,"h":51023.8851538419,"l":50579.1380032978,"c":50950.276965566,"v":186827.9901580557,"t":1725836400}
+{"o":50950.276965566,"h":51302.783129787,"l":50573.7599324661,"c":50947.2995189317,"v":237711.8027229914,"t":1725840000}
+{"o":50947.2995189317,"h":51227.3785624166,"l":50597.9432454339,"c":50825.5599512587,"v":240884.363894411,"t":1725843600}
+{"o":50825.5599512587,"h":50875.6958301798,"l":50257.9667422239,"c":50636.1592405253,"v":207363.4054712994,"t":1725847200}
+{"o":50636.1592405253,"h":50645.7334761851,"l":50088.9735732338,"c":50354.1862780284,"v":186432.2339621086,"t":1725850800}
+{"o":50354.1862780284,"h":50433.0824638803,"l":50076.7919435131,"c":50221.4824731457,"v":144779.4335337697,"t":1725854400}
+{"o":50221.4824731457,"h":50314.6416488505,"l":49924.5478798588,"c":50037.9411120792,"v":147492.2165703296,"t":1725858000}
+{"o":50037.9411120792,"h":50405.6268189505,"l":49986.3091441944,"c":50361.6771173408,"v":192948.7364379416,"t":1725861600}
+{"o":50361.6771173408,"h":50653.110409098,"l":50191.4743204037,"c":50633.3973165919,"v":155304.469691406,"t":1725865200}
+{"o":50633.3973165919,"h":50982.0213302541,"l":50583.0366906697,"c":50866.0047336859,"v":220094.9876828039,"t":1725868800}
+{"o":50866.0047336859,"h":51282.6699327522,"l":50630.5154796433,"c":50697.7552047616,"v":217559.3321110111,"t":1725872400}
+{"o":50697.7552047616,"h":51045.6686752284,"l":50588.013315382,"c":50840.4208936528,"v":160050.6662580176,"t":1725876000}
+{"o":50840.4208936528,"h":50886.7389076884,"l":50580.2904787341,"c":50669.0931346796,"v":141374.1276354945,"t":1725879600}
+{"o":50669.0931346796,"h":50702.2195186888,"l":50318.198067669,"c":50619.6336321364,"v":218634.2252763072,"t":1725883200}
+{"o":50619.6336321364,"h":50982.3450740359,"l":50383.2887202483,"c":50799.44872947,"v":305371.1500797975,"t":1725886800}
+{"o":50799.44872947,"h":50948.2653704318,"l":49719.6424025034,"c":49801.5705153745,"v":393420.4133109785,"t":1725890400}
+{"o":49801.5705153745,"h":50368.7936359716,"l":49718.5006318656,"c":50266.7637291944,"v":302793.2921680178,"t":1725894000}
+{"o":50266.7637291944,"h":52383.1024940398,"l":50215.6172245361,"c":51943.4174290306,"v":597800.1766407893,"t":1725897600}
+{"o":51943.4174290306,"h":52413.9468772588,"l":51868.2714138309,"c":52024.1961052267,"v":418424.8881588798,"t":1725901200}
+{"o":52024.1961052267,"h":52259.8589600892,"l":51783.4522076438,"c":52158.9137189335,"v":325733.2226680632,"t":1725904800}
+{"o":52158.9137189335,"h":52929.0843221508,"l":52091.3870513293,"c":52858.4964335345,"v":302585.4968113154,"t":1725908400}
+{"o":52858.4964335345,"h":52974.5774298711,"l":52364.9780100985,"c":52740.7394760171,"v":238238.8899630564,"t":1725912000}
+{"o":52740.7394760171,"h":53661.9416418653,"l":52652.839717195,"c":52909.1114863237,"v":450851.0750149552,"t":1725915600}
+{"o":52909.1114863237,"h":53124.6902705277,"l":52448.4529323111,"c":52633.7303118704,"v":264428.5748337018,"t":1725919200}
+{"o":52633.7303118704,"h":52953.3880201762,"l":52456.0093890601,"c":52880.6398386145,"v":203292.7272472529,"t":1725922800}
+{"o":52880.6398386145,"h":52942.0301278259,"l":52250.3498572262,"c":52474.633199718,"v":228050.8271902757,"t":1725926400}
+{"o":52474.633199718,"h":52538.8668799561,"l":52055.1159814753,"c":52195.3677992996,"v":170648.3816425484,"t":1725930000}
+{"o":52195.3677992996,"h":52299.9751125119,"l":51998.2345889393,"c":52235.1279308045,"v":142503.3633821438,"t":1725933600}
+{"o":52235.1279308045,"h":52273.6596086475,"l":51989.3608403625,"c":52037.6318538285,"v":164505.4714066435,"t":1725937200}
+{"o":52037.6318538285,"h":52271.4183738631,"l":51888.1340112567,"c":52049.4585314987,"v":139165.1587189773,"t":1725940800}
+{"o":52049.4585314987,"h":52691.9125269218,"l":52017.8993420217,"c":52691.9125269218,"v":137031.1351079172,"t":1725944400}
+{"o":52691.9125269218,"h":52691.9125269218,"l":52364.1812946487,"c":52429.8330602459,"v":130590.4792469997,"t":1725948000}
+{"o":52429.8330602459,"h":52964.4249108364,"l":52349.4299486409,"c":52850.6379558166,"v":211931.4582776662,"t":1725951600}
+{"o":52850.6379558166,"h":53049.4973393073,"l":52622.5601747803,"c":52719.4359280612,"v":188871.3057701277,"t":1725955200}
+{"o":52719.4359280612,"h":52857.9949177209,"l":52553.4574271763,"c":52667.5455810016,"v":140905.4297334446,"t":1725958800}
+{"o":52667.5455810016,"h":52915.4046694038,"l":52481.8514883657,"c":52825.6542727664,"v":158212.887044141,"t":1725962400}
+{"o":52825.6542727664,"h":53002.6301178613,"l":52694.6937563445,"c":52942.5063448735,"v":143989.5409905726,"t":1725966000}
+{"o":52942.5063448735,"h":53078.4304005023,"l":52586.2798299469,"c":52622.0403995247,"v":161867.2566240852,"t":1725969600}
+{"o":52622.0403995247,"h":52663.8650361435,"l":52210.2985809619,"c":52481.0425138767,"v":262307.9623229972,"t":1725973200}
+{"o":52481.0425138767,"h":53248.3627267766,"l":52350.1102182891,"c":52905.7875829593,"v":416014.9123261567,"t":1725976800}
+{"o":52905.7875829593,"h":53381.0466721337,"l":52528.1017228413,"c":52533.4466660302,"v":335025.6301627868,"t":1725980400}
+{"o":52533.4466660302,"h":52810.1643656214,"l":52372.0628299493,"c":52641.9483863317,"v":272478.8081728939,"t":1725984000}
+{"o":52641.9483863317,"h":53601.5694592662,"l":52604.3148882862,"c":53160.6421417252,"v":290920.1887632928,"t":1725987600}
+{"o":53160.6421417252,"h":54018.1200991413,"l":53160.6421417252,"c":53564.1442240885,"v":452325.159942274,"t":1725991200}
+{"o":53564.1442240885,"h":53639.7619723043,"l":53174.8247370343,"c":53505.3214824206,"v":300495.3610257755,"t":1725994800}
+{"o":53505.3214824206,"h":53878.0624440825,"l":53133.127380926,"c":53133.127380926,"v":226899.0797622633,"t":1725998400}
+{"o":53133.127380926,"h":53280.2490425088,"l":52926.7701536889,"c":53011.2822810858,"v":212761.2550429197,"t":1726002000}
+{"o":53011.2822810858,"h":53290.5693338178,"l":52915.3310364982,"c":53240.7226027593,"v":183203.9706351627,"t":1726005600}
+{"o":53240.7226027593,"h":53289.8148802807,"l":53005.2572286989,"c":53099.5360100091,"v":127371.6546466446,"t":1726009200}
+{"o":53099.5360100091,"h":53209.1897572428,"l":52908.380782899,"c":53072.7241809825,"v":168429.4148273269,"t":1726012800}
+{"o":53072.7241809825,"h":53097.0335251409,"l":52191.2881628611,"c":52240.4402220002,"v":350636.9981925945,"t":1726016400}
+{"o":52240.4402220002,"h":52635.8019857465,"l":52213.5608380199,"c":52458.3274388004,"v":230395.3373639913,"t":1726020000}
+{"o":52458.3274388004,"h":52500.1668369388,"l":52199.2516723897,"c":52306.2305573658,"v":183862.0234499697,"t":1726023600}
+{"o":52306.2305573658,"h":52306.2305573658,"l":51512.6588498387,"c":51778.8774216584,"v":253433.7510678228,"t":1726027200}
+{"o":51778.8774216584,"h":51795.9217691811,"l":51337.6962485609,"c":51424.5012309836,"v":198616.730863292,"t":1726030800}
+{"o":51424.5012309836,"h":51779.7997576667,"l":51321.0958049738,"c":51539.6905382149,"v":200653.4967744415,"t":1726034400}
+{"o":51539.6905382149,"h":51893.5670106614,"l":51500.9302411599,"c":51845.4051115286,"v":222606.6338980932,"t":1726038000}
+{"o":51845.4051115286,"h":51849.4844039396,"l":51258.233038866,"c":51409.4169981676,"v":232699.851057678,"t":1726041600}
+{"o":51409.4169981676,"h":51586.8024460783,"l":51342.070096942,"c":51488.8377114325,"v":176371.2395895969,"t":1726045200}
+{"o":51488.8377114325,"h":51489.9935963883,"l":50594.314628769,"c":51273.4403041956,"v":212215.8923052072,"t":1726048800}
+{"o":51273.4403041956,"h":51758.532829578,"l":51273.4403041956,"c":51636.2577563436,"v":198168.1580729503,"t":1726052400}
+{"o":51636.2577563436,"h":51938.2070171731,"l":51181.2660582978,"c":51680.0714312885,"v":437343.3913382379,"t":1726056000}
+{"o":51680.0714312885,"h":52200.7493217628,"l":50609.8861692893,"c":50747.9540146777,"v":469500.683231767,"t":1726059600}
+{"o":50747.9540146777,"h":50927.1869299966,"l":50191.4362133377,"c":50757.8239124148,"v":418482.1629191647,"t":1726063200}
+{"o":50757.8239124148,"h":51818.4183391456,"l":50540.0164318861,"c":51347.9131426706,"v":420611.3106857092,"t":1726066800}
+{"o":51347.9131426706,"h":51863.153703704,"l":51315.8553272197,"c":51681.680569781,"v":369151.894232168,"t":1726070400}
+{"o":51681.680569781,"h":52255.4788466848,"l":51650.2895749575,"c":52101.5145921409,"v":370802.8983885383,"t":1726074000}
+{"o":52101.5145921409,"h":52296.0773233458,"l":51470.4693420421,"c":51786.8775599347,"v":348959.0978488189,"t":1726077600}
+{"o":51786.8775599347,"h":52048.9339095996,"l":51551.685552936,"c":51967.2807862402,"v":259495.1670045564,"t":1726081200}
+{"o":51967.2807862402,"h":52121.8919864193,"l":51817.3921662624,"c":51919.8520887697,"v":178478.2374739196,"t":1726084800}
+{"o":51919.8520887697,"h":52042.1792994315,"l":51685.9958514952,"c":51827.795090601,"v":195155.8767896203,"t":1726088400}
+{"o":51827.795090601,"h":51918.5015743598,"l":51740.0740873172,"c":51891.8242088775,"v":142207.5669397383,"t":1726092000}
+{"o":51891.8242088775,"h":52016.0092227142,"l":51776.4536192359,"c":51855.4930011104,"v":136235.57556541,"t":1726095600}
+{"o":51855.4930011104,"h":52570.3105448043,"l":51830.0124168894,"c":52313.4285563058,"v":279132.8217027213,"t":1726099200}
+{"o":52313.4285563058,"h":52809.6280211682,"l":52313.4285563058,"c":52776.3420125917,"v":199534.191630509,"t":1726102800}
+{"o":52776.3420125917,"h":53263.8438387487,"l":52736.6207260475,"c":53026.8581463617,"v":290602.9410845812,"t":1726106400}
+{"o":53026.8581463617,"h":53256.2565618214,"l":52889.1125655293,"c":53116.0706932179,"v":218257.6450491501,"t":1726110000}
+{"o":53116.0706932179,"h":53350.7918077209,"l":52888.871813302,"c":52955.8839949956,"v":172942.0614684772,"t":1726113600}
+{"o":52955.8839949956,"h":53060.5935971985,"l":52660.9949299941,"c":52833.4870942848,"v":188145.7738826401,"t":1726117200}
+{"o":52833.4870942848,"h":53411.7839632804,"l":52592.2753428593,"c":52697.8603595545,"v":140877.2275762291,"t":1726120800}
+{"o":52697.8603595545,"h":52950.3760806076,"l":52639.6065391034,"c":52834.9418326123,"v":190729.8539249298,"t":1726124400}
+{"o":52834.9418326123,"h":53015.5058512725,"l":52764.6973511692,"c":52833.4055169793,"v":199870.5235510459,"t":1726128000}
+{"o":52833.4055169793,"h":52880.7507838364,"l":52615.6105429052,"c":52633.1450452939,"v":149555.9811559028,"t":1726131600}
+{"o":52633.1450452939,"h":52788.6593193974,"l":52550.9159325038,"c":52592.651545485,"v":155475.9989465339,"t":1726135200}
+{"o":52592.651545485,"h":52876.7238771821,"l":52555.8085075752,"c":52766.1798890672,"v":183626.5663226683,"t":1726138800}
+{"o":52766.1798890672,"h":52935.5256397018,"l":52486.0860502515,"c":52520.5571887054,"v":217428.3968575495,"t":1726142400}
+{"o":52520.5571887054,"h":52888.7958337905,"l":52434.363158513,"c":52653.0440471213,"v":244075.9338869908,"t":1726146000}
+{"o":52653.0440471213,"h":53566.1233689896,"l":52572.8957371484,"c":52593.75780749,"v":332624.2322912511,"t":1726149600}
+{"o":52593.75780749,"h":53052.8585764385,"l":52230.1352324107,"c":52273.5170914418,"v":334927.3191461908,"t":1726153200}
+{"o":52273.5170914418,"h":52790.5296196013,"l":52254.9984342989,"c":52746.0401924369,"v":263569.7573722643,"t":1726156800}
+{"o":52746.0401924369,"h":53044.0905749164,"l":52636.5456612103,"c":52985.8520311012,"v":263495.039782047,"t":1726160400}
+{"o":52985.8520311012,"h":53136.0447321577,"l":52718.5287820325,"c":52912.0267150794,"v":231969.3794504216,"t":1726164000}
+{"o":52912.0267150794,"h":53153.5666966041,"l":52859.3901535947,"c":53121.7446971948,"v":215255.3059054115,"t":1726167600}
+{"o":53121.7446971948,"h":53334.1571381152,"l":52883.9024165526,"c":53175.8248222143,"v":341141.1693413353,"t":1726171200}
+{"o":53175.8248222143,"h":53408.7509867004,"l":52943.5318899162,"c":53057.8088802614,"v":233512.8173453693,"t":1726174800}
+{"o":53057.8088802614,"h":53640.1555674784,"l":53040.5043817327,"c":53393.413764202,"v":181752.5441599523,"t":1726178400}
+{"o":53393.413764202,"h":53426.6173486353,"l":53204.969470242,"c":53256.3619082729,"v":271277.4963686602,"t":1726182000}
+{"o":53256.3619082729,"h":53328.1757073442,"l":53014.8200236475,"c":53062.6121139841,"v":205942.5265550921,"t":1726185600}
+{"o":53062.6121139841,"h":53098.7254832823,"l":52602.9265859938,"c":52791.3650399901,"v":172261.0238767859,"t":1726189200}
+{"o":52791.3650399901,"h":52858.5548256267,"l":52605.7836101546,"c":52739.8160555457,"v":305031.6070637134,"t":1726192800}
+{"o":52739.8160555457,"h":52838.6193796923,"l":52601.9015075275,"c":52623.0122502493,"v":216988.1385362249,"t":1726196400}
+{"o":52623.0122502493,"h":52771.9487138242,"l":52513.9483576881,"c":52578.9127129954,"v":135614.1314733503,"t":1726200000}
+{"o":52578.9127129954,"h":52795.052196405,"l":52567.6430206244,"c":52751.980082244,"v":121364.8982238639,"t":1726203600}
+{"o":52751.980082244,"h":52753.3746292992,"l":52375.5860819739,"c":52375.5860819739,"v":108662.4907696084,"t":1726207200}
+{"o":52375.5860819739,"h":52706.8694547913,"l":52360.5660755195,"c":52679.3876067604,"v":166688.6325360663,"t":1726210800}
+{"o":52679.3876067604,"h":52726.0119058845,"l":52388.6788466378,"c":52413.103966482,"v":134731.6784194162,"t":1726214400}
+{"o":52413.103966482,"h":52618.6286339626,"l":52310.2146688777,"c":52320.400831977,"v":117495.2072185087,"t":1726218000}
+{"o":52320.400831977,"h":52598.2636446145,"l":52139.1301787719,"c":52513.6586104945,"v":186158.8024173953,"t":1726221600}
+{"o":52513.6586104945,"h":52520.6119788887,"l":51881.1531598715,"c":51903.2806934345,"v":238407.4290762743,"t":1726225200}
+{"o":51903.2806934345,"h":52009.1404452654,"l":51546.349578134,"c":51862.3917522037,"v":306002.3815916363,"t":1726228800}
+{"o":51862.3917522037,"h":52002.2752947602,"l":51616.1877995587,"c":51939.1567599202,"v":253606.9941584246,"t":1726232400}
+{"o":51939.1567599202,"h":52415.8547901069,"l":51692.3266081827,"c":52407.7704281423,"v":317845.0742200256,"t":1726236000}
+{"o":52407.7704281423,"h":53767.1630724907,"l":52361.4970274057,"c":53491.1405760578,"v":497271.2868932154,"t":1726239600}
+{"o":53491.1405760578,"h":53988.3643114126,"l":53237.9035574525,"c":53430.8406436929,"v":412954.3567465808,"t":1726243200}
+{"o":53430.8406436929,"h":53926.6653676548,"l":53414.7181283595,"c":53716.5114204243,"v":431680.7859865758,"t":1726246800}
+{"o":53716.5114204243,"h":54122.6034683094,"l":53555.5503108399,"c":53939.0245857063,"v":363961.6510879403,"t":1726250400}
+{"o":53939.0245857063,"h":54149.8300036934,"l":53863.0489360652,"c":54066.0690326567,"v":249605.4223254656,"t":1726254000}
+{"o":54066.0690326567,"h":54385.2527523926,"l":54022.813685433,"c":54131.8289443545,"v":238742.1986372287,"t":1726257600}
+{"o":54131.8289443545,"h":54698.4434431635,"l":53866.723974422,"c":54391.0826083566,"v":289445.4708698008,"t":1726261200}
+{"o":54391.0826083566,"h":54779.2069690412,"l":54391.0826083566,"c":54591.7723122675,"v":219574.6004400766,"t":1726264800}
+{"o":54591.7723122675,"h":54628.9603169308,"l":54199.2010612699,"c":54454.7579171121,"v":159863.1418179718,"t":1726268400}
+{"o":54454.7579171121,"h":54596.3652502266,"l":54248.6756337238,"c":54278.0033775244,"v":167058.9142810543,"t":1726272000}
+{"o":54278.0033775244,"h":54679.4791638985,"l":54263.2887521227,"c":54527.2121309627,"v":167756.0247486947,"t":1726275600}
+{"o":54527.2121309627,"h":54693.2658146766,"l":54399.6998213225,"c":54413.0519409521,"v":153504.2777177598,"t":1726279200}
+{"o":54413.0519409521,"h":55079.118592968,"l":54406.0234745253,"c":54619.174197504,"v":258734.6243218334,"t":1726282800}
+{"o":54619.174197504,"h":54664.8834304853,"l":54458.2893427397,"c":54462.2201031244,"v":198826.8153864821,"t":1726286400}
+{"o":54462.2201031244,"h":54563.5934124445,"l":54032.2071071914,"c":54060.0511504183,"v":126791.1123483359,"t":1726290000}
+{"o":54060.0511504183,"h":54164.5320912088,"l":53840.8473912332,"c":54018.1199148704,"v":210204.687566551,"t":1726293600}
+{"o":54018.1199148704,"h":54046.5974066171,"l":53816.4168923871,"c":53845.8054605516,"v":156725.4208668536,"t":1726297200}
+{"o":53845.8054605516,"h":53890.8813768798,"l":53517.8610967985,"c":53657.8629156068,"v":157860.105580588,"t":1726300800}
+{"o":53657.8629156068,"h":53853.7110332697,"l":53603.4520928118,"c":53853.2904863426,"v":193650.3655466883,"t":1726304400}
+{"o":53853.2904863426,"h":53853.2904863426,"l":53587.0382017073,"c":53701.0977744258,"v":126873.159541982,"t":1726308000}
+{"o":53701.0977744258,"h":53703.8795167486,"l":53443.8052137834,"c":53591.8724473809,"v":154917.2888450786,"t":1726311600}
+{"o":53591.8724473809,"h":53789.2408264442,"l":53485.0372061329,"c":53681.3237723416,"v":156860.8645062686,"t":1726315200}
+{"o":53681.3237723416,"h":53753.0269447197,"l":53510.5564376044,"c":53723.5987464969,"v":133745.8841003228,"t":1726318800}
+{"o":53723.5987464969,"h":54100.2941676824,"l":53603.0495634074,"c":53996.5000032119,"v":205354.3332920098,"t":1726322400}
+{"o":53996.5000032119,"h":54017.1247461886,"l":53680.599436304,"c":53796.7458761152,"v":138816.3714849187,"t":1726326000}
+{"o":53796.7458761152,"h":54000.1353615969,"l":53731.1541514696,"c":53813.8407538836,"v":158433.7502446096,"t":1726329600}
+{"o":53813.8407538836,"h":53813.8407538836,"l":53596.4015130065,"c":53629.5591535822,"v":135780.8304739521,"t":1726333200}
+{"o":53629.5591535822,"h":53685.3827856677,"l":53127.2681584285,"c":53624.8703130866,"v":281069.8845752418,"t":1726336800}
+{"o":53624.8703130866,"h":53630.9287967097,"l":53444.8798324907,"c":53475.451536386,"v":157849.9677602375,"t":1726340400}
+{"o":53475.451536386,"h":53757.7906633089,"l":53474.6368547046,"c":53646.1267346008,"v":140244.2159986218,"t":1726344000}
+{"o":53646.1267346008,"h":53763.584919441,"l":53592.2483155706,"c":53643.9892691952,"v":123887.6939127582,"t":1726347600}
+{"o":53643.9892691952,"h":53781.8419132828,"l":53558.2680148278,"c":53708.1481250987,"v":118570.4267101809,"t":1726351200}
+{"o":53708.1481250987,"h":53784.8838185511,"l":53632.3837924131,"c":53715.6093776699,"v":91117.0877350486,"t":1726354800}
+{"o":53715.6093776699,"h":53946.4662431796,"l":53660.3627946015,"c":53840.9623185438,"v":120429.7383535318,"t":1726358400}
+{"o":53840.9623185438,"h":53997.3179471847,"l":53738.553630359,"c":53973.8251238811,"v":114895.25992305,"t":1726362000}
+{"o":53973.8251238811,"h":54015.6916320223,"l":53796.9096369243,"c":53933.4647516169,"v":106082.2899555712,"t":1726365600}
+{"o":53933.4647516169,"h":53976.570036333,"l":53808.3721576569,"c":53813.9346946311,"v":179818.6978585089,"t":1726369200}
+{"o":53813.9346946311,"h":53876.282550771,"l":53614.119905008,"c":53646.7153348198,"v":177886.8360099096,"t":1726372800}
+{"o":53646.7153348198,"h":53777.8365186135,"l":53566.6571067575,"c":53684.8312493461,"v":119520.3512123508,"t":1726376400}
+{"o":53684.8312493461,"h":53828.1715386164,"l":53682.5754996801,"c":53817.3436004144,"v":115085.7144038277,"t":1726380000}
+{"o":53817.3436004144,"h":53818.6268855357,"l":53612.6856419374,"c":53703.2445356885,"v":129028.8347209313,"t":1726383600}
+{"o":53703.2445356885,"h":53714.0607754164,"l":53486.6788121622,"c":53549.6348758462,"v":120380.1654577664,"t":1726387200}
+{"o":53549.6348758462,"h":53587.285857357,"l":53387.3021849835,"c":53431.7424588208,"v":107395.5927527637,"t":1726390800}
+{"o":53431.7424588208,"h":53469.5179742697,"l":53206.4817160957,"c":53245.8857699476,"v":127552.0661264978,"t":1726394400}
+{"o":53245.8857699476,"h":53245.8857699476,"l":52937.940047199,"c":53106.5917379903,"v":129296.5078984824,"t":1726398000}
+{"o":53106.5917379903,"h":53228.2822332443,"l":52898.666141059,"c":53225.711827236,"v":139812.4945283573,"t":1726401600}
+{"o":53225.711827236,"h":53414.4976682524,"l":53066.9864775333,"c":53161.8030469114,"v":185078.7544837756,"t":1726405200}
+{"o":53161.8030469114,"h":53249.1306219692,"l":52721.1306206127,"c":53163.3666826613,"v":201543.9039750882,"t":1726408800}
+{"o":53163.3666826613,"h":53244.6450433586,"l":52986.9562463461,"c":53145.1793676958,"v":181680.0890867099,"t":1726412400}
+{"o":53145.1793676958,"h":53187.5944808214,"l":52371.5809883955,"c":52413.8320842423,"v":194749.6460990772,"t":1726416000}
+{"o":52413.8320842423,"h":52536.6465027155,"l":52051.3410211849,"c":52241.5693202041,"v":245861.3701418894,"t":1726419600}
+{"o":52241.5693202041,"h":52628.7460854702,"l":52178.2608816667,"c":52348.2553936367,"v":238923.0353319829,"t":1726423200}
+{"o":52348.2553936367,"h":52545.4667096407,"l":52241.3217045065,"c":52252.1530757925,"v":159267.2445005095,"t":1726426800}
+{"o":52252.1530757925,"h":52280.8777574987,"l":51999.9520434734,"c":52135.4129542352,"v":173305.9597272024,"t":1726430400}
+{"o":52135.4129542352,"h":52138.6419960558,"l":51136.8079959509,"c":51724.2646510328,"v":235851.7220119238,"t":1726434000}
+{"o":51724.2646510328,"h":51737.7616034597,"l":51368.3661467698,"c":51637.1034723205,"v":263279.4607485381,"t":1726437600}
+{"o":51637.1034723205,"h":51812.0819364131,"l":51062.8442501572,"c":51440.9180583237,"v":358380.4886476855,"t":1726441200}
+{"o":51440.9180583237,"h":51608.7832058674,"l":51242.4482607135,"c":51332.4027837296,"v":250328.2300135151,"t":1726444800}
+{"o":51332.4027837296,"h":51332.4027837296,"l":50807.4853476302,"c":50965.7191367527,"v":263242.5573614484,"t":1726448400}
+{"o":50965.7191367527,"h":51090.9727548578,"l":50604.1411490513,"c":50758.1882246265,"v":246638.9255781804,"t":1726452000}
+{"o":50758.1882246265,"h":51172.2580398942,"l":50724.9990197213,"c":51150.2339013712,"v":173870.374296064,"t":1726455600}
+{"o":51150.2339013712,"h":51293.6408181035,"l":51106.7310371333,"c":51148.5599956618,"v":167028.2434551456,"t":1726459200}
+{"o":51148.5599956618,"h":51427.1383030082,"l":51125.6494595931,"c":51400.600245148,"v":120692.9498848935,"t":1726462800}
+{"o":51400.600245148,"h":51493.2957349901,"l":51052.872279778,"c":51130.2164583037,"v":164128.1711495065,"t":1726466400}
+{"o":51130.2164583037,"h":51436.4941714574,"l":51085.3893840976,"c":51376.9556515946,"v":160828.2365007734,"t":1726470000}
+{"o":51376.9556515946,"h":51827.6556132493,"l":51319.2632133878,"c":51572.3502645594,"v":210503.340531968,"t":1726473600}
+{"o":51572.3502645594,"h":51794.7122696596,"l":51223.1905321817,"c":51226.6833186655,"v":193292.6003813595,"t":1726477200}
+{"o":51226.6833186655,"h":51787.8602419377,"l":51151.5108183604,"c":51675.2685755362,"v":206455.1446307283,"t":1726480800}
+{"o":51675.2685755362,"h":51761.9209174552,"l":51561.0676195619,"c":51626.6828439643,"v":153202.5868734833,"t":1726484400}
+{"o":51626.6828439643,"h":51797.7564580377,"l":51469.4776214476,"c":51545.4232101037,"v":199565.8349054621,"t":1726488000}
+{"o":51545.4232101037,"h":51764.5338055531,"l":51334.9879980867,"c":51729.4439813598,"v":261177.7853359559,"t":1726491600}
+{"o":51729.4439813598,"h":51811.4416908514,"l":50878.767346591,"c":51048.276355253,"v":342762.04087725,"t":1726495200}
+{"o":51048.276355253,"h":51656.4550792208,"l":50912.6977824794,"c":51457.9205522176,"v":272257.7096796842,"t":1726498800}
+{"o":51457.9205522176,"h":51557.8072535127,"l":51065.101037236,"c":51067.9529344735,"v":226695.5116590723,"t":1726502400}
+{"o":51067.9529344735,"h":51584.2822732584,"l":50471.7180585646,"c":51466.9553239888,"v":398777.359540655,"t":1726506000}
+{"o":51466.9553239888,"h":51502.856291413,"l":50883.6258534568,"c":51095.8033328802,"v":213642.3776397597,"t":1726509600}
+{"o":51095.8033328802,"h":51406.8157674247,"l":50973.3847793201,"c":51324.7349282824,"v":197558.0281360758,"t":1726513200}
+{"o":51324.7349282824,"h":51508.5712442276,"l":50926.22003201,"c":50926.22003201,"v":189648.1790076921,"t":1726516800}
+{"o":50926.22003201,"h":51467.0023206875,"l":50871.8686416345,"c":51467.0023206875,"v":181240.0605444126,"t":1726520400}
+{"o":51467.0023206875,"h":51477.0987714164,"l":51061.8551498328,"c":51142.5423116054,"v":130640.0107419986,"t":1726524000}
+{"o":51142.5423116054,"h":51663.780948624,"l":51142.5423116054,"c":51481.5534049343,"v":143205.1496871476,"t":1726527600}
+{"o":51481.5534049343,"h":51661.2553972085,"l":51166.3196356349,"c":51184.1344405562,"v":171874.2407408855,"t":1726531200}
+{"o":51184.1344405562,"h":51363.0685234366,"l":51022.8012406556,"c":51100.1186771405,"v":176024.2505118261,"t":1726534800}
+{"o":51100.1186771405,"h":51479.9319948329,"l":50970.0434948394,"c":51208.3255382865,"v":211914.508280452,"t":1726538400}
+{"o":51208.3255382865,"h":51460.1270482961,"l":51171.9850342961,"c":51337.4381788763,"v":136529.0188325139,"t":1726542000}
+{"o":51337.4381788763,"h":51479.3294233621,"l":51178.7130780997,"c":51405.4391548653,"v":117626.9156377493,"t":1726545600}
+{"o":51405.4391548653,"h":52009.5475929153,"l":51398.2664486131,"c":51900.7107460054,"v":168165.3408579489,"t":1726549200}
+{"o":51900.7107460054,"h":51945.6846751864,"l":51660.4882578593,"c":51677.8859588601,"v":170387.1225181049,"t":1726552800}
+{"o":51677.8859588601,"h":51845.0326442396,"l":51628.413415435,"c":51774.3689719127,"v":178300.1584873454,"t":1726556400}
+{"o":51774.3689719127,"h":51996.2108055186,"l":51774.3689719127,"c":51856.1240911043,"v":148708.7373733557,"t":1726560000}
+{"o":51856.1240911043,"h":51991.2707182811,"l":51575.363188062,"c":51879.2799583653,"v":172136.5607817299,"t":1726563600}
+{"o":51879.2799583653,"h":52203.4816301994,"l":51781.9317127762,"c":51968.7615471132,"v":194385.8190794266,"t":1726567200}
+{"o":51968.7615471132,"h":52113.6403350469,"l":51608.0244885909,"c":51634.0712270754,"v":182562.1202249324,"t":1726570800}
+{"o":51634.0712270754,"h":51871.7512560745,"l":51471.6180259085,"c":51823.4737813491,"v":200104.7534031752,"t":1726574400}
+{"o":51823.4737813491,"h":51945.5717637261,"l":51268.3213604984,"c":51360.0624526855,"v":259591.0241771087,"t":1726578000}
+{"o":51360.0624526855,"h":52808.081161681,"l":51287.1816557424,"c":52272.445842048,"v":533496.8475926628,"t":1726581600}
+{"o":52272.445842048,"h":53335.7915630246,"l":52252.697713774,"c":52717.3528378901,"v":403459.2337985967,"t":1726585200}
+{"o":52717.3528378901,"h":52831.8854413532,"l":51710.9394230337,"c":51838.0349024683,"v":396492.5567521174,"t":1726588800}
+{"o":51838.0349024683,"h":52342.0068575409,"l":51752.1532029069,"c":52135.7514954277,"v":274097.504193137,"t":1726592400}
+{"o":52135.7514954277,"h":52257.9042516345,"l":51685.8405409632,"c":51875.4742011425,"v":220867.0654095718,"t":1726596000}
+{"o":51875.4742011425,"h":52000.9077164034,"l":51318.7443937016,"c":51758.1306112313,"v":262626.5499834783,"t":1726599600}
+{"o":51758.1306112313,"h":51938.4665152596,"l":51594.5473408582,"c":51668.4023509586,"v":235274.754596961,"t":1726603200}
+{"o":51668.4023509586,"h":51968.4958331215,"l":51663.7847175124,"c":51885.8369552294,"v":176031.7632991266,"t":1726606800}
+{"o":51885.8369552294,"h":51885.8369552294,"l":51557.0937455152,"c":51571.5722425491,"v":172363.1512523709,"t":1726610400}
+{"o":51571.5722425491,"h":51571.5722425491,"l":51361.5130141695,"c":51506.5683609074,"v":153981.0640129454,"t":1726614000}
+{"o":51506.5683609074,"h":51537.6468499887,"l":50992.2411916927,"c":51409.6156816627,"v":199114.3924569913,"t":1726617600}
+{"o":51409.6156816627,"h":51531.6315433334,"l":51165.5094422422,"c":51260.4981568154,"v":182273.8558090432,"t":1726621200}
+{"o":51260.4981568154,"h":51564.1356477948,"l":51203.8886716456,"c":51564.1356477948,"v":156953.7797863383,"t":1726624800}
+{"o":51564.1356477948,"h":51744.6630150553,"l":51538.4174972857,"c":51554.5437361926,"v":198515.4870375804,"t":1726628400}
+{"o":51554.5437361926,"h":51618.6029441824,"l":51137.1504018133,"c":51331.2094204185,"v":188683.45898218,"t":1726632000}
+{"o":51331.2094204185,"h":51358.8091867934,"l":51140.7754037787,"c":51290.9999587814,"v":132508.1143815232,"t":1726635600}
+{"o":51290.9999587814,"h":51438.0775198438,"l":50895.8189437833,"c":51393.3390940716,"v":432249.5560864453,"t":1726639200}
+{"o":51393.3390940716,"h":51499.1589901657,"l":51344.7635001906,"c":51419.6567214113,"v":219916.6379055518,"t":1726642800}
+{"o":51419.6567214113,"h":51421.0950943958,"l":51133.261476967,"c":51187.5926861042,"v":162009.8183089346,"t":1726646400}
+{"o":51187.5926861042,"h":51218.7600999514,"l":50586.0362178162,"c":50587.277821318,"v":215417.1549786046,"t":1726650000}
+{"o":50587.277821318,"h":50731.58541101,"l":50142.8416523637,"c":50668.4167616414,"v":245898.0244750025,"t":1726653600}
+{"o":50668.4167616414,"h":50851.3852703442,"l":50548.0818233845,"c":50667.353465996,"v":156527.1711323459,"t":1726657200}
+{"o":50667.353465996,"h":50916.8167273084,"l":50419.4392312904,"c":50872.4109965568,"v":169218.1328662102,"t":1726660800}
+{"o":50872.4109965568,"h":51027.5225968361,"l":50198.4098903033,"c":50380.1352424077,"v":232157.5485407336,"t":1726664400}
+{"o":50380.1352424077,"h":50473.881295364,"l":50028.2019612839,"c":50103.0272906836,"v":256174.856608539,"t":1726668000}
+{"o":50103.0272906836,"h":50307.2653342903,"l":49758.9031714779,"c":49988.3204752451,"v":295017.3605263049,"t":1726671600}
+{"o":49988.3204752451,"h":50511.916144781,"l":49815.2109287023,"c":50440.4225410422,"v":251788.6877377928,"t":1726675200}
+{"o":50440.4225410422,"h":50799.3461064599,"l":50056.5721621193,"c":50594.2905420092,"v":247171.4682963306,"t":1726678800}
+{"o":50594.2905420092,"h":52095.4428823097,"l":50491.8629294425,"c":51437.8117409316,"v":993510.9764993534,"t":1726682400}
+{"o":51437.8117409316,"h":51437.8117409316,"l":50499.6852728008,"c":50672.3955769088,"v":535892.0569924222,"t":1726686000}
+{"o":50672.3955769088,"h":51251.4922574475,"l":50306.9019361011,"c":51210.0337539857,"v":256481.159444409,"t":1726689600}
+{"o":51210.0337539857,"h":51557.9298919815,"l":51078.0915150905,"c":51366.2600070992,"v":232783.7605334833,"t":1726693200}
+{"o":51366.2600070992,"h":51564.9207529925,"l":51195.640981475,"c":51452.9179990376,"v":201442.2670821541,"t":1726696800}
+{"o":51452.9179990376,"h":52635.2442848409,"l":51452.9179990376,"c":52581.7307232644,"v":345527.1565681928,"t":1726700400}
+{"o":52581.7307232644,"h":53431.5440544608,"l":52570.4595273197,"c":53142.2090053978,"v":548462.5987034597,"t":1726704000}
+{"o":53142.2090053978,"h":53278.6235346248,"l":52757.6429493196,"c":53049.2947646967,"v":323216.0302961641,"t":1726707600}
+{"o":53049.2947646967,"h":53768.467349129,"l":52869.8223914441,"c":53706.3272584501,"v":278775.09025552,"t":1726711200}
+{"o":53706.3272584501,"h":54291.0343714897,"l":53705.7190240501,"c":54049.4952910582,"v":311620.2038055358,"t":1726714800}
+{"o":54049.4952910582,"h":54474.8182268416,"l":53938.9882879821,"c":54389.874038924,"v":239445.4341559461,"t":1726718400}
+{"o":54389.874038924,"h":54530.5994119659,"l":54119.6738900686,"c":54180.6533794808,"v":232125.0225249619,"t":1726722000}
+{"o":54180.6533794808,"h":54667.6228555794,"l":53876.9364438141,"c":54223.3056914756,"v":310408.8262425197,"t":1726725600}
+{"o":54223.3056914756,"h":54411.5357764806,"l":54092.3354737577,"c":54246.9617144182,"v":275019.5575998524,"t":1726729200}
+{"o":54246.9617144182,"h":54449.5673206444,"l":54183.4051995364,"c":54195.262513015,"v":254643.6004329732,"t":1726732800}
+{"o":54195.262513015,"h":54497.4413989628,"l":54130.3962446862,"c":54292.0530177782,"v":259666.2577653449,"t":1726736400}
+{"o":54292.0530177782,"h":54607.2104518313,"l":54213.5994789882,"c":54264.36005149,"v":283366.4305906915,"t":1726740000}
+{"o":54264.36005149,"h":54681.5336752926,"l":54240.9018941218,"c":54617.4015674483,"v":296504.5081963822,"t":1726743600}
+{"o":54617.4015674483,"h":55167.7868295008,"l":54478.5200246605,"c":55046.5718258864,"v":496591.2926453676,"t":1726747200}
+{"o":55046.5718258864,"h":55500.5830713202,"l":54853.4798991626,"c":55008.5096368416,"v":384029.2703477412,"t":1726750800}
+{"o":55008.5096368416,"h":55581.1972856375,"l":54997.8981801312,"c":55183.2253534434,"v":388409.0319423664,"t":1726754400}
+{"o":55183.2253534434,"h":56008.8986421458,"l":55099.7468447223,"c":55988.4689291105,"v":334530.0560778732,"t":1726758000}
+{"o":55988.4689291105,"h":56541.4095659037,"l":55794.9231346913,"c":56109.778957848,"v":400744.8295770093,"t":1726761600}
+{"o":56109.778957848,"h":56311.3190008406,"l":55827.4882411227,"c":56053.5785076755,"v":290006.9059075207,"t":1726765200}
+{"o":56053.5785076755,"h":56449.9469602802,"l":56032.3279650536,"c":56262.5717844005,"v":287715.716358386,"t":1726768800}
+{"o":56262.5717844005,"h":56395.926475761,"l":55982.6464151794,"c":56005.3873794405,"v":247078.6545042784,"t":1726772400}
+{"o":56005.3873794405,"h":56314.5720494637,"l":55955.5358041381,"c":56253.6938204773,"v":218542.6962845103,"t":1726776000}
+{"o":56253.6938204773,"h":56280.7994257852,"l":55468.9440383436,"c":55499.6736454878,"v":218973.8373564253,"t":1726779600}
+{"o":55499.6736454878,"h":55920.056984368,"l":55250.5238303111,"c":55766.2741036372,"v":256071.7755424831,"t":1726783200}
+{"o":55766.2741036372,"h":55983.6904254019,"l":55653.7833622923,"c":55927.9805201323,"v":236375.5192392594,"t":1726786800}
+{"o":55927.9805201323,"h":56176.8335579378,"l":55486.6902935118,"c":55518.7153661419,"v":267174.7953040479,"t":1726790400}
+{"o":55518.7153661419,"h":55806.6773227132,"l":55272.2409301372,"c":55649.9052550108,"v":225974.2590435936,"t":1726794000}
+{"o":55649.9052550108,"h":55798.4142124075,"l":55278.5537107278,"c":55773.6400175292,"v":197149.8609919136,"t":1726797600}
+{"o":55773.6400175292,"h":56626.4629852062,"l":55723.7122991766,"c":56626.4629852062,"v":255247.502098117,"t":1726801200}
+{"o":56626.4629852062,"h":58250.146368925,"l":56550.9646935439,"c":57999.5925428895,"v":534472.2159187,"t":1726804800}
+{"o":57999.5925428895,"h":58729.4972588386,"l":57662.2073598682,"c":58082.0249963763,"v":359048.1288982479,"t":1726808400}
+{"o":58082.0249963763,"h":59656.8103506556,"l":57839.6693426295,"c":59294.8440866821,"v":408759.0274285384,"t":1726812000}
+{"o":59294.8440866821,"h":59325.1728688859,"l":58550.9985944385,"c":59130.2045644801,"v":366784.6640161547,"t":1726815600}
+{"o":59130.2045644801,"h":59656.0717879712,"l":58700.8907106009,"c":59041.9198949554,"v":579761.0398800228,"t":1726819200}
+{"o":59041.9198949554,"h":59433.2604750561,"l":58932.0282347537,"c":59120.0537378284,"v":238573.141606812,"t":1726822800}
+{"o":59120.0537378284,"h":59438.84011139,"l":58812.2814098472,"c":59349.4609249493,"v":248161.074281353,"t":1726826400}
+{"o":59349.4609249493,"h":59379.2382967568,"l":58754.1687523999,"c":58947.1720840088,"v":278571.1957013346,"t":1726830000}
+{"o":58947.1720840088,"h":59182.2260146999,"l":58611.714472803,"c":58895.3620595972,"v":256980.4353673847,"t":1726833600}
+{"o":58895.3620595972,"h":58969.5682033421,"l":57411.4862326936,"c":57647.3526301016,"v":425973.1703595301,"t":1726837200}
+{"o":57647.3526301016,"h":58440.0523112649,"l":57107.7164675441,"c":57867.6148891898,"v":418557.722809366,"t":1726840800}
+{"o":57867.6148891898,"h":58233.0921931856,"l":57450.3842176126,"c":57886.9194465289,"v":302645.5952811617,"t":1726844400}
+{"o":57886.9194465289,"h":58145.437788293,"l":57558.7859966371,"c":57810.9338617742,"v":263385.5062028056,"t":1726848000}
+{"o":57810.9338617742,"h":57935.6101986627,"l":57048.6016690305,"c":57101.9867740598,"v":313608.6139185239,"t":1726851600}
+{"o":57101.9867740598,"h":57311.3683388495,"l":56683.870212701,"c":57243.6167189925,"v":280603.1646580089,"t":1726855200}
+{"o":57243.6167189925,"h":57685.9095761948,"l":57133.1179526811,"c":57413.7719115402,"v":216469.533558083,"t":1726858800}
+{"o":57413.7719115402,"h":57661.8696101533,"l":57298.6061439153,"c":57408.2422998046,"v":176212.9270634223,"t":1726862400}
+{"o":57408.2422998046,"h":58110.382883191,"l":57391.8822530232,"c":57648.2624936349,"v":232677.7401503889,"t":1726866000}
+{"o":57648.2624936349,"h":57853.2855074843,"l":57491.3141608963,"c":57616.3415073494,"v":159089.4673334328,"t":1726869600}
+{"o":57616.3415073494,"h":57620.2909270208,"l":57266.3398195179,"c":57401.8827802174,"v":180767.9549046926,"t":1726873200}
+{"o":57401.8827802174,"h":57942.9300376608,"l":56984.1085111277,"c":57600.8649437809,"v":286994.9944794967,"t":1726876800}
+{"o":57600.8649437809,"h":57703.9222388332,"l":56882.7261168427,"c":56925.0872970976,"v":228545.2161299629,"t":1726880400}
+{"o":56925.0872970976,"h":57119.7702805783,"l":56754.8402881013,"c":56992.9087197575,"v":204232.3213535952,"t":1726884000}
+{"o":56992.9087197575,"h":57398.6341722304,"l":56914.9749957011,"c":57178.572491373,"v":187484.9573814929,"t":1726887600}
+{"o":57178.572491373,"h":57240.5397045225,"l":56624.8175723357,"c":56898.9845374394,"v":208809.7696662037,"t":1726891200}
+{"o":56898.9845374394,"h":57185.3025249839,"l":56826.9643461714,"c":57149.8952437029,"v":213292.5454453903,"t":1726894800}
+{"o":57149.8952437029,"h":57631.8476529081,"l":57051.9621896722,"c":57505.2490806386,"v":162883.6874240669,"t":1726898400}
+{"o":57505.2490806386,"h":57852.033687038,"l":57433.8263731658,"c":57717.5322391454,"v":156672.1965623419,"t":1726902000}
+{"o":57717.5322391454,"h":57932.799097916,"l":57531.9413721111,"c":57595.9793918335,"v":141522.2828707052,"t":1726905600}
+{"o":57595.9793918335,"h":57839.9582127848,"l":57556.089536753,"c":57739.1614734128,"v":151862.3619085297,"t":1726909200}
+{"o":57739.1614734128,"h":57765.2056555813,"l":57336.8215638553,"c":57498.3110383503,"v":140531.9146534171,"t":1726912800}
+{"o":57498.3110383503,"h":57686.3495383279,"l":57450.7135752965,"c":57631.42894206,"v":147581.129496637,"t":1726916400}
+{"o":57631.42894206,"h":57746.4764601874,"l":57449.5175162576,"c":57738.4116174493,"v":124117.1880499788,"t":1726920000}
+{"o":57738.4116174493,"h":58195.9138253517,"l":57557.1568013383,"c":58147.4242687776,"v":168734.6176184473,"t":1726923600}
+{"o":58147.4242687776,"h":58507.9247976304,"l":58049.9509697283,"c":58356.9875482868,"v":222932.3178818364,"t":1726927200}
+{"o":58356.9875482868,"h":58382.6167463606,"l":57737.3182623694,"c":57820.7873351848,"v":213691.679556611,"t":1726930800}
+{"o":57820.7873351848,"h":58019.7163409782,"l":57648.8477510381,"c":57900.679051387,"v":303460.7054913969,"t":1726934400}
+{"o":57900.679051387,"h":58153.753725255,"l":57775.9401137285,"c":58005.7801943568,"v":204255.1743302244,"t":1726938000}
+{"o":58005.7801943568,"h":58264.5285635863,"l":57858.1312253072,"c":57864.3566372152,"v":182793.0825534731,"t":1726941600}
+{"o":57864.3566372152,"h":58017.5810194359,"l":57667.1137655247,"c":57703.4264355648,"v":267970.8137848764,"t":1726945200}
+{"o":57703.4264355648,"h":57895.748831069,"l":57659.1273732089,"c":57796.2121720926,"v":159827.3886706595,"t":1726948800}
+{"o":57796.2121720926,"h":58021.6789038004,"l":57715.3834242245,"c":57888.2062188449,"v":151622.3506345803,"t":1726952400}
+{"o":57888.2062188449,"h":58177.7600530223,"l":57876.2411426331,"c":58177.7600530223,"v":129999.6276699187,"t":1726956000}
+{"o":58177.7600530223,"h":58672.699800847,"l":58057.7678763556,"c":58498.9979350708,"v":170434.7524506552,"t":1726959600}
+{"o":58498.9979350708,"h":58707.9116802369,"l":58016.8252023098,"c":58316.2615325727,"v":196936.7710134303,"t":1726963200}
+{"o":58316.2615325727,"h":58326.6067874841,"l":57835.8458606398,"c":57904.0108198698,"v":149641.6209865331,"t":1726966800}
+{"o":57904.0108198698,"h":57984.2715887783,"l":57601.2317910345,"c":57815.3484341488,"v":226767.0222896033,"t":1726970400}
+{"o":57815.3484341488,"h":58061.356080305,"l":57741.9186102387,"c":58000.027195978,"v":149503.7688198484,"t":1726974000}
+{"o":58000.027195978,"h":58345.0538227578,"l":57960.1746041451,"c":58139.5942307493,"v":154513.5870767329,"t":1726977600}
+{"o":58139.5942307493,"h":58161.8082176332,"l":57618.8310647557,"c":57642.5273144377,"v":157522.3047636373,"t":1726981200}
+{"o":57642.5273144377,"h":57791.1274435656,"l":57318.2370441177,"c":57378.3527751969,"v":138076.9036440523,"t":1726984800}
+{"o":57378.3527751969,"h":57632.0532965235,"l":57331.9854473394,"c":57632.0532965235,"v":117024.1598243802,"t":1726988400}
+{"o":57632.0532965235,"h":57791.7232667671,"l":57517.7470031966,"c":57669.5306302907,"v":145264.5691577633,"t":1726992000}
+{"o":57669.5306302907,"h":57694.7027881178,"l":56767.5945896521,"c":56775.373834169,"v":219188.5499591023,"t":1726995600}
+{"o":56775.373834169,"h":56993.4327261316,"l":56544.0122273137,"c":56799.1688604046,"v":162343.667043581,"t":1726999200}
+{"o":56799.1688604046,"h":56840.7197462799,"l":56435.8472348242,"c":56722.0420345414,"v":167396.3010342932,"t":1727002800}
+{"o":56722.0420345414,"h":56848.7498139271,"l":56557.4782162031,"c":56700.1682992889,"v":148256.9976332527,"t":1727006400}
+{"o":56700.1682992889,"h":56770.8439868619,"l":56119.149642831,"c":56261.3918955696,"v":180627.1869954279,"t":1727010000}
+{"o":56261.3918955696,"h":56433.6779626339,"l":55850.220549385,"c":56126.9274516265,"v":216768.4120656363,"t":1727013600}
+{"o":56126.9274516265,"h":56326.4397006821,"l":56016.4201701116,"c":56048.6613124552,"v":189659.4523588106,"t":1727017200}
+{"o":56048.6613124552,"h":56329.5703380437,"l":55762.2058316609,"c":56213.15642608,"v":188028.8172013552,"t":1727020800}
+{"o":56213.15642608,"h":56944.3803829894,"l":56202.6112161214,"c":56794.7797108088,"v":217258.0713883371,"t":1727024400}
+{"o":56794.7797108088,"h":56804.7389915553,"l":56292.3373059913,"c":56444.5596764506,"v":170469.5590933667,"t":1727028000}
+{"o":56444.5596764506,"h":56730.7619176907,"l":56108.8530331552,"c":56640.7438570611,"v":173099.7438767911,"t":1727031600}
+{"o":56640.7438570611,"h":56862.3071037512,"l":56486.7285595157,"c":56542.0686724707,"v":203193.3004005073,"t":1727035200}
+{"o":56542.0686724707,"h":56770.4720881852,"l":55510.8134263054,"c":55564.5464130875,"v":227774.7137578554,"t":1727038800}
+{"o":55564.5464130875,"h":57068.0670274669,"l":55276.7145698854,"c":56972.1075008401,"v":443604.2067142695,"t":1727042400}
+{"o":56972.1075008401,"h":57065.9768036942,"l":56465.2446962358,"c":56635.2539052013,"v":249720.7093634137,"t":1727046000}
+{"o":56635.2539052013,"h":57351.9338803126,"l":55665.0422508291,"c":56994.3700975399,"v":363786.5718500181,"t":1727049600}
+{"o":56994.3700975399,"h":57758.25795795,"l":56929.7554343482,"c":57436.8376612042,"v":366701.9558842335,"t":1727053200}
+{"o":57436.8376612042,"h":57553.3077402727,"l":57108.9798011161,"c":57440.4022583404,"v":229042.3209343755,"t":1727056800}
+{"o":57440.4022583404,"h":58565.4993604188,"l":57400.3883675057,"c":57865.6906597926,"v":361694.4066299315,"t":1727060400}
+{"o":57865.6906597926,"h":58033.9613031213,"l":57381.0962339527,"c":57566.5470577644,"v":225971.4686133938,"t":1727064000}
+{"o":57566.5470577644,"h":57621.2458709877,"l":57170.0915159898,"c":57430.1047566197,"v":207053.6791386901,"t":1727067600}
+{"o":57430.1047566197,"h":57684.2852649117,"l":57334.0419890561,"c":57538.1954066093,"v":189849.4968465608,"t":1727071200}
+{"o":57538.1954066093,"h":57584.4654288564,"l":56829.5671296249,"c":56974.3879217246,"v":260619.9883283095,"t":1727074800}
+{"o":56974.3879217246,"h":57016.641928086,"l":56154.0853243059,"c":56257.9712566486,"v":306850.0567207352,"t":1727078400}
+{"o":56257.9712566486,"h":56786.8748028429,"l":56223.5554521808,"c":56678.9894995781,"v":289260.9325213977,"t":1727082000}
+{"o":56678.9894995781,"h":56713.7930205079,"l":56175.5182698365,"c":56345.6774357037,"v":257752.2198295562,"t":1727085600}
+{"o":56345.6774357037,"h":56394.7989105172,"l":56023.99837261,"c":56212.5094239755,"v":230592.9579009931,"t":1727089200}
+{"o":56212.5094239755,"h":56246.0043296622,"l":55828.4207636015,"c":56034.488629367,"v":247902.5509685866,"t":1727092800}
+{"o":56034.488629367,"h":56300.5268864703,"l":55827.6991684962,"c":56021.6916099841,"v":322163.4182061571,"t":1727096400}
+{"o":56021.6916099841,"h":56936.3852057092,"l":55919.3734483579,"c":56285.1397974546,"v":433467.0809309945,"t":1727100000}
+{"o":56285.1397974546,"h":56747.493815332,"l":55888.3772619249,"c":56484.6723746543,"v":320594.4815774839,"t":1727103600}
+{"o":56484.6723746543,"h":56775.8524835294,"l":55988.7998027833,"c":56062.0324226611,"v":364144.5642686766,"t":1727107200}
+{"o":56062.0324226611,"h":56266.1598871641,"l":55892.7245618601,"c":56170.942626902,"v":268969.0269662588,"t":1727110800}
+{"o":56170.942626902,"h":56496.3680533865,"l":56143.813526254,"c":56354.6385625261,"v":219345.7867523902,"t":1727114400}
+{"o":56354.6385625261,"h":56462.5632121581,"l":56058.5278921832,"c":56113.1965025766,"v":277145.2179220399,"t":1727118000}
+{"o":56113.1965025766,"h":56264.3801351764,"l":55998.706051394,"c":56134.8394665091,"v":232167.9402287941,"t":1727121600}
+{"o":56134.8394665091,"h":56515.1537468559,"l":55801.6454525859,"c":56432.2744892338,"v":487689.0916307833,"t":1727125200}
+{"o":56432.2744892338,"h":56580.6449804496,"l":56263.2730484044,"c":56536.5277950996,"v":231446.9953544448,"t":1727128800}
+{"o":56536.5277950996,"h":56852.90995583,"l":56390.1216453269,"c":56688.8956029298,"v":201915.6408377808,"t":1727132400}
+{"o":56688.8956029298,"h":56851.2419985272,"l":56034.5113331887,"c":56334.5935957419,"v":343941.0741156017,"t":1727136000}
+{"o":56334.5935957419,"h":56838.8567888835,"l":56054.974659459,"c":56551.275265505,"v":313424.570417855,"t":1727139600}
+{"o":56551.275265505,"h":57456.9053740305,"l":56122.9111576442,"c":57397.313345388,"v":368276.5522910785,"t":1727143200}
+{"o":57397.313345388,"h":57492.0080743343,"l":57092.8374502742,"c":57389.0431795666,"v":259692.0571185666,"t":1727146800}
+{"o":57389.0431795666,"h":57614.6539235016,"l":56908.249418921,"c":56997.0052377993,"v":232438.3060554551,"t":1727150400}
+{"o":56997.0052377993,"h":57385.7588843066,"l":56951.7802844171,"c":57264.9712430878,"v":233087.8931824499,"t":1727154000}
+{"o":57264.9712430878,"h":57436.0661702373,"l":57077.2375387697,"c":57265.9056195301,"v":213561.6566788736,"t":1727157600}
+{"o":57265.9056195301,"h":57685.3985474185,"l":57195.763318592,"c":57604.2254647058,"v":229577.0166037941,"t":1727161200}
+{"o":57604.2254647058,"h":58248.4199431473,"l":57570.9119966526,"c":58066.2374464121,"v":344157.9205662491,"t":1727164800}
+{"o":58066.2374464121,"h":58221.3432880677,"l":57357.3142555716,"c":57376.411087786,"v":269539.654021175,"t":1727168400}
+{"o":57376.411087786,"h":57620.0152762748,"l":57285.1712599224,"c":57440.9783969292,"v":236457.8320929542,"t":1727172000}
+{"o":57440.9783969292,"h":57468.1740523694,"l":57147.3235247814,"c":57342.6992532727,"v":251792.8768569092,"t":1727175600}
+{"o":57342.6992532727,"h":58066.4599078851,"l":57336.7185961011,"c":57682.75706074,"v":300187.1532608921,"t":1727179200}
+{"o":57682.75706074,"h":58146.7128622268,"l":57541.8782236243,"c":57715.2431772333,"v":331132.1228917178,"t":1727182800}
+{"o":57715.2431772333,"h":57745.4162063307,"l":56458.8716388797,"c":57059.6463663743,"v":611400.8198724489,"t":1727186400}
+{"o":57059.6463663743,"h":57231.0460137033,"l":56742.977302579,"c":56968.0860732894,"v":307901.5749461979,"t":1727190000}
+{"o":56968.0860732894,"h":57420.2823195904,"l":56905.5034551702,"c":57344.3518304751,"v":336565.217925279,"t":1727193600}
+{"o":57344.3518304751,"h":58122.2149117864,"l":57288.8160932322,"c":57721.0822538725,"v":459107.3702044719,"t":1727197200}
+{"o":57721.0822538725,"h":57892.3799606377,"l":57388.7319819298,"c":57597.7580980669,"v":342956.9671248409,"t":1727200800}
+{"o":57597.7580980669,"h":58486.2851307871,"l":57436.3423545571,"c":58132.2642825932,"v":342494.6980122506,"t":1727204400}
+{"o":58132.2642825932,"h":58616.7250725027,"l":57990.2803785726,"c":58148.7494668786,"v":505433.0559417877,"t":1727208000}
+{"o":58148.7494668786,"h":58322.6170630602,"l":57990.3095383469,"c":58231.9634660017,"v":296826.1472093279,"t":1727211600}
+{"o":58231.9634660017,"h":60276.683737115,"l":58231.9634660017,"c":60045.1897262633,"v":560068.3150329224,"t":1727215200}
+{"o":60045.1897262633,"h":60231.2854609618,"l":59641.786154709,"c":59803.3221743264,"v":403159.2187412931,"t":1727218800}
+{"o":59803.3221743264,"h":60128.3998441996,"l":59398.7061727001,"c":59498.0209504793,"v":332833.4641598823,"t":1727222400}
+{"o":59498.0209504793,"h":60256.9086613967,"l":59434.7307103486,"c":59708.6020400281,"v":360529.8594213178,"t":1727226000}
+{"o":59708.6020400281,"h":59799.8620479483,"l":59317.9512599223,"c":59338.6877324172,"v":328932.2592096272,"t":1727229600}
+{"o":59338.6877324172,"h":59695.2154062957,"l":59148.7989414037,"c":59523.6840126306,"v":282089.2439832627,"t":1727233200}
+{"o":59523.6840126306,"h":59602.2356534172,"l":58972.598719052,"c":58981.4739565927,"v":364806.6307171692,"t":1727236800}
+{"o":58981.4739565927,"h":59245.0524159494,"l":58809.7196969691,"c":58839.7981720947,"v":304930.3226918795,"t":1727240400}
+{"o":58839.7981720947,"h":58930.5317386304,"l":58506.4888947615,"c":58632.4228033058,"v":326577.2737712038,"t":1727244000}
+{"o":58632.4228033058,"h":58729.4551330901,"l":58214.5597578277,"c":58630.7328580604,"v":303468.5614179493,"t":1727247600}
+{"o":58630.7328580604,"h":58884.719973016,"l":58590.9920896157,"c":58835.8189857938,"v":263801.3760315498,"t":1727251200}
+{"o":58835.8189857938,"h":58970.6344387418,"l":58637.5589230871,"c":58670.0250003715,"v":234251.6133456321,"t":1727254800}
+{"o":58670.0250003715,"h":58906.8910697012,"l":58504.996125336,"c":58740.1357058763,"v":304612.00625471,"t":1727258400}
+{"o":58740.1357058763,"h":59118.3837881441,"l":58691.1508605397,"c":59106.9613689098,"v":271355.967916473,"t":1727262000}
+{"o":59106.9613689098,"h":59127.1346366083,"l":58662.9799050823,"c":58696.3152940739,"v":273738.1447116752,"t":1727265600}
+{"o":58696.3152940739,"h":59081.8771425056,"l":58609.792903215,"c":59025.3789505882,"v":374773.8168404454,"t":1727269200}
+{"o":59025.3789505882,"h":59476.9558606194,"l":58975.2005609393,"c":59424.8890082758,"v":717502.1836413302,"t":1727272800}
+{"o":59424.8890082758,"h":59889.0376195326,"l":58858.8096059538,"c":58890.5617753698,"v":510573.0065744256,"t":1727276400}
+{"o":58890.5617753698,"h":59497.4736251901,"l":58823.2036999784,"c":59319.3539376574,"v":542435.6046440329,"t":1727280000}
+{"o":59319.3539376574,"h":59400.8668068801,"l":58282.6532315361,"c":58501.6243574712,"v":485257.4523724749,"t":1727283600}
+{"o":58501.6243574712,"h":58952.8628086915,"l":58429.4330511616,"c":58941.7270315052,"v":366620.6997161565,"t":1727287200}
+{"o":58941.7270315052,"h":59189.1103476372,"l":58684.0223723838,"c":58719.6852322512,"v":385071.1675136241,"t":1727290800}
+{"o":58719.6852322512,"h":59081.9731576355,"l":58719.6852322512,"c":58832.1677976024,"v":396949.5185274665,"t":1727294400}
+{"o":58832.1677976024,"h":58878.7763732697,"l":58510.3093825489,"c":58562.4977687707,"v":357448.4795260096,"t":1727298000}
+{"o":58562.4977687707,"h":58612.1009644293,"l":58128.6721983583,"c":58393.4852062502,"v":428967.6340359729,"t":1727301600}
+{"o":58393.4852062502,"h":58414.8020115,"l":57654.6416264117,"c":57912.7723015108,"v":447676.321911485,"t":1727305200}
+{"o":57912.7723015108,"h":58194.4038356521,"l":57346.7382227968,"c":57649.1353893957,"v":436162.7863057586,"t":1727308800}
+{"o":57649.1353893957,"h":58097.7924227675,"l":57508.1371847312,"c":58078.1982861209,"v":416691.1386899637,"t":1727312400}
+{"o":58078.1982861209,"h":58446.3847305165,"l":58017.51669231,"c":58430.6817085109,"v":453283.1583278814,"t":1727316000}
+{"o":58430.6817085109,"h":58557.1308126534,"l":58226.5992361019,"c":58409.9810203071,"v":361433.2154321672,"t":1727319600}
+{"o":58409.9810203071,"h":58504.9246389668,"l":58206.2866824985,"c":58342.3590914013,"v":305016.0432821899,"t":1727323200}
+{"o":58342.3590914013,"h":58850.9645540921,"l":58268.7230835463,"c":58720.8412732287,"v":372611.2055867286,"t":1727326800}
+{"o":58720.8412732287,"h":59224.9719028256,"l":58676.9676893202,"c":58972.5977908492,"v":427462.8452844884,"t":1727330400}
+{"o":58972.5977908492,"h":59471.6661694152,"l":58927.5240444649,"c":59412.1246715356,"v":356378.7380649479,"t":1727334000}
+{"o":59412.1246715356,"h":59498.5776531536,"l":59032.5664933267,"c":59086.9807261853,"v":339118.0453943858,"t":1727337600}
+{"o":59086.9807261853,"h":59296.0428160635,"l":58918.437324345,"c":59006.2086243997,"v":314386.569863423,"t":1727341200}
+{"o":59006.2086243997,"h":60041.8613753962,"l":58974.3920175288,"c":59811.1962647469,"v":375760.664113697,"t":1727344800}
+{"o":59811.1962647469,"h":59963.6688718787,"l":59561.491710566,"c":59878.2586314825,"v":382495.816693144,"t":1727348400}
+{"o":59878.2586314825,"h":60167.0679547172,"l":59605.705100694,"c":59630.5614222599,"v":386225.8382016562,"t":1727352000}
+{"o":59630.5614222599,"h":59802.7436021321,"l":59253.4534329844,"c":59531.4987425333,"v":492452.2346562902,"t":1727355600}
+{"o":59531.4987425333,"h":60983.3889934724,"l":59496.7009250533,"c":60049.8315721523,"v":863570.7516838586,"t":1727359200}
+{"o":60049.8315721523,"h":61865.5546915108,"l":59891.7201994811,"c":61518.3315863964,"v":863162.8727609646,"t":1727362800}
+{"o":61518.3315863964,"h":61983.5672869447,"l":61306.1447240599,"c":61320.4292601891,"v":689253.0247007236,"t":1727366400}
+{"o":61320.4292601891,"h":61781.4927745995,"l":58735.0829508982,"c":60925.141045238,"v":597723.5188509558,"t":1727370000}
+{"o":60925.141045238,"h":61474.7714322551,"l":60813.1324514538,"c":61358.9555155229,"v":474596.8015886923,"t":1727373600}
+{"o":61358.9555155229,"h":61455.6145120324,"l":60886.7544667077,"c":60894.9216084555,"v":390281.0335720592,"t":1727377200}
+{"o":60894.9216084555,"h":61105.7537338268,"l":60459.3579560997,"c":60519.3288864537,"v":589705.9720006778,"t":1727380800}
+{"o":60519.3288864537,"h":61055.8080309009,"l":60479.8705391346,"c":60877.5820425779,"v":447016.7216174508,"t":1727384400}
+{"o":60877.5820425779,"h":61235.1017569652,"l":60841.5689183856,"c":61211.7292404084,"v":404425.2945591059,"t":1727388000}
+{"o":61211.7292404084,"h":61216.9938605006,"l":60287.5272830915,"c":60897.7132885044,"v":417931.029833481,"t":1727391600}
+{"o":60897.7132885044,"h":61242.0361354549,"l":60620.2268118708,"c":61180.8712058921,"v":488065.6221299553,"t":1727395200}
+{"o":61180.8712058921,"h":61185.184925444,"l":60410.2757704659,"c":60650.8521890193,"v":420164.5671344475,"t":1727398800}
+{"o":60650.8521890193,"h":60805.7586396807,"l":60267.1984957262,"c":60388.6084906455,"v":423399.234795135,"t":1727402400}
+{"o":60388.6084906455,"h":61004.5431125175,"l":60291.9590021698,"c":60973.0159128817,"v":540126.4966041475,"t":1727406000}
+{"o":60973.0159128817,"h":61567.1531010822,"l":60937.4898657684,"c":61429.7674189456,"v":496662.8737945142,"t":1727409600}
+{"o":61429.7674189456,"h":61653.9654649843,"l":61147.7457384952,"c":61598.5424864189,"v":467875.1042523632,"t":1727413200}
+{"o":61598.5424864189,"h":62213.3652636204,"l":61548.4128287708,"c":61748.0947385091,"v":590546.628551217,"t":1727416800}
+{"o":61748.0947385091,"h":62228.5540418032,"l":61406.3387074555,"c":61654.2119244017,"v":451743.0178053748,"t":1727420400}
+{"o":61654.2119244017,"h":62231.7324762935,"l":61631.6468685297,"c":61971.3686858649,"v":518231.5873607571,"t":1727424000}
+{"o":61971.3686858649,"h":62354.3152519576,"l":61755.7190537671,"c":61804.9659688919,"v":500755.213328662,"t":1727427600}
+{"o":61804.9659688919,"h":62185.7553437632,"l":61073.4470423346,"c":61093.126145256,"v":465344.577410055,"t":1727431200}
+{"o":61093.126145256,"h":61355.1105626349,"l":60933.7931137017,"c":61097.0499032047,"v":390180.9828505581,"t":1727434800}
+{"o":61097.0499032047,"h":61700.4093446731,"l":60897.333256041,"c":61579.5983507508,"v":544726.1871329282,"t":1727438400}
+{"o":61579.5983507508,"h":61626.3976487285,"l":60952.9840422138,"c":61471.6573250248,"v":556243.4643775661,"t":1727442000}
+{"o":61471.6573250248,"h":63057.9443298684,"l":61351.3695173658,"c":62651.700088607,"v":1026316.7560613914,"t":1727445600}
+{"o":62651.700088607,"h":63157.5928433317,"l":62268.2720049362,"c":62298.2687244625,"v":917019.1723374588,"t":1727449200}
+{"o":62298.2687244625,"h":62507.7254855117,"l":61858.9850923757,"c":62410.1518735591,"v":816525.3762647415,"t":1727452800}
+{"o":62410.1518735591,"h":62426.0779681462,"l":61512.144487306,"c":61815.9934593304,"v":683233.4471152714,"t":1727456400}
+{"o":61815.9934593304,"h":62052.3898169886,"l":61514.3583636877,"c":62045.9396511882,"v":559202.8754324021,"t":1727460000}
+{"o":62045.9396511882,"h":62180.2526548322,"l":61554.9775876825,"c":61702.6592649696,"v":539234.3791280625,"t":1727463600}
+{"o":61702.6592649696,"h":62064.0483386783,"l":61590.1885588041,"c":61876.3518486332,"v":491385.3791924582,"t":1727467200}
+{"o":61876.3518486332,"h":62005.4812804307,"l":61652.914614857,"c":61737.2288179714,"v":446361.6912742486,"t":1727470800}
+{"o":61737.2288179714,"h":61985.0666392827,"l":61643.7843355217,"c":61879.5519910542,"v":446330.0268570545,"t":1727474400}
+{"o":61879.5519910542,"h":61973.8871628409,"l":61639.0653034514,"c":61731.3893493545,"v":368065.8505713277,"t":1727478000}
+{"o":61731.3893493545,"h":61977.8566489668,"l":61707.8515211761,"c":61937.6110754524,"v":362496.386714917,"t":1727481600}
+{"o":61937.6110754524,"h":62094.3953312158,"l":61765.2596815135,"c":62082.5298863862,"v":401722.6366860103,"t":1727485200}
+{"o":62082.5298863862,"h":62427.4361542803,"l":61899.5648878599,"c":62115.7010380964,"v":493540.9856251774,"t":1727488800}
+{"o":62115.7010380964,"h":62329.2314009582,"l":61926.6190283834,"c":62120.322730041,"v":443593.4983954348,"t":1727492400}
+{"o":62120.322730041,"h":62216.1891319196,"l":61932.5248147234,"c":62017.8168046169,"v":321951.8935981558,"t":1727496000}
+{"o":62017.8168046169,"h":62110.3828478836,"l":61701.3004962406,"c":61731.2413015995,"v":324502.6814542782,"t":1727499600}
+{"o":61731.2413015995,"h":61797.6822671511,"l":61169.753498,"c":61250.5987484984,"v":370137.5684801338,"t":1727503200}
+{"o":61250.5987484984,"h":61426.1062929022,"l":61070.7804815753,"c":61221.456158961,"v":340011.1412627475,"t":1727506800}
+{"o":61221.456158961,"h":61273.3986927845,"l":60806.3514339505,"c":60840.7900079845,"v":463339.0928907052,"t":1727510400}
+{"o":60840.7900079845,"h":61428.3840257294,"l":60707.453364312,"c":61404.327537833,"v":430128.000278142,"t":1727514000}
+{"o":61404.327537833,"h":61703.3243976486,"l":61282.2722611834,"c":61664.0160101081,"v":393698.6311983294,"t":1727517600}
+{"o":61664.0160101081,"h":61716.1036074971,"l":61316.2874347623,"c":61496.9771187013,"v":454395.6727607796,"t":1727521200}
+{"o":61496.9771187013,"h":61571.2532698683,"l":61228.2119527907,"c":61475.3834551493,"v":426530.7361193915,"t":1727524800}
+{"o":61475.3834551493,"h":61552.3338530884,"l":61164.8350113123,"c":61470.7489779212,"v":360270.4995033076,"t":1727528400}
+{"o":61470.7489779212,"h":61876.4062977711,"l":61467.4326550241,"c":61837.6489645205,"v":442781.5378341247,"t":1727532000}
+{"o":61837.6489645205,"h":61864.2723175971,"l":61391.3566360277,"c":61445.5154830587,"v":387781.3405847884,"t":1727535600}
+{"o":61445.5154830587,"h":61555.2797900062,"l":61241.5965242972,"c":61317.2909918089,"v":464346.8016902477,"t":1727539200}
+{"o":61317.2909918089,"h":61630.6332435296,"l":61262.7660467494,"c":61386.9919640092,"v":437607.6712286535,"t":1727542800}
+{"o":61386.9919640092,"h":61581.510066351,"l":61287.5940058686,"c":61331.2459356277,"v":397069.37788292,"t":1727546400}
+{"o":61331.2459356277,"h":61482.900841761,"l":61285.5220362713,"c":61368.1410387045,"v":381474.481415576,"t":1727550000}
+{"o":61368.1410387045,"h":61495.1721905445,"l":61251.8465815389,"c":61268.7925681071,"v":329432.2359094072,"t":1727553600}
+{"o":61268.7925681071,"h":61361.0902295886,"l":60923.5275713184,"c":61337.6919094282,"v":433629.7737538541,"t":1727557200}
+{"o":61337.6919094282,"h":61458.2209077818,"l":61154.5344957268,"c":61354.9154369962,"v":312082.3434097695,"t":1727560800}
+{"o":61354.9154369962,"h":61452.964070241,"l":61143.9234562061,"c":61379.9316586952,"v":311399.8665866589,"t":1727564400}
+{"o":61379.9316586952,"h":61734.9404030812,"l":61174.2336720917,"c":61376.9183961049,"v":486807.1260078779,"t":1727568000}
+{"o":61376.9183961049,"h":61874.6638141194,"l":61339.0499994835,"c":61834.3354303807,"v":430595.9354766253,"t":1727571600}
+{"o":61834.3354303807,"h":62145.2276769176,"l":61720.5671610577,"c":61727.8530232656,"v":541270.0314680696,"t":1727575200}
+{"o":61727.8530232656,"h":61845.9589752842,"l":61459.8845302436,"c":61780.616490536,"v":426408.3754768512,"t":1727578800}
+{"o":61780.616490536,"h":61851.5983342893,"l":61395.1781435365,"c":61579.8950913114,"v":348642.0006131475,"t":1727582400}
+{"o":61579.8950913114,"h":61934.1163918225,"l":61182.1808340276,"c":61182.1808340276,"v":364870.7562602127,"t":1727586000}
+{"o":61182.1808340276,"h":61305.432714361,"l":60792.2008865691,"c":60882.9851466917,"v":389088.8385446587,"t":1727589600}
+{"o":60882.9851466917,"h":61058.6098943866,"l":60729.376107206,"c":60876.0139520315,"v":406977.4780127114,"t":1727593200}
+{"o":60876.0139520315,"h":61290.6711912375,"l":60731.8287348128,"c":61065.9016948508,"v":385839.9023754366,"t":1727596800}
+{"o":61065.9016948508,"h":61342.7259147513,"l":61042.1641810821,"c":61140.8770609368,"v":317595.2942413024,"t":1727600400}
+{"o":61140.8770609368,"h":61212.8486483899,"l":60442.3610312333,"c":61148.5310890751,"v":356524.442312691,"t":1727604000}
+{"o":61148.5310890751,"h":61430.7450973089,"l":61101.0931056982,"c":61367.3300712526,"v":359366.6750391627,"t":1727607600}
+{"o":61367.3300712526,"h":61582.754703875,"l":61129.0527711351,"c":61164.407820626,"v":463591.3210052581,"t":1727611200}
+{"o":61164.407820626,"h":61698.0981696271,"l":60912.5974015046,"c":61602.0584423672,"v":518920.822529764,"t":1727614800}
+{"o":61602.0584423672,"h":61673.0072834245,"l":61346.8237878209,"c":61424.6025802611,"v":499836.0001109272,"t":1727618400}
+{"o":61424.6025802611,"h":61677.6657327288,"l":61230.8778737543,"c":61583.3560029107,"v":551397.5368138253,"t":1727622000}
+{"o":61583.3560029107,"h":61663.975934922,"l":61343.4814083945,"c":61638.3361517773,"v":462901.8065148604,"t":1727625600}
+{"o":61638.3361517773,"h":61937.6217892029,"l":61604.9336420878,"c":61745.8814799391,"v":405527.9168561244,"t":1727629200}
+{"o":61745.8814799391,"h":61986.0877512086,"l":61710.6962245292,"c":61856.3124054044,"v":353952.6382138729,"t":1727632800}
+{"o":61856.3124054044,"h":62529.5050609392,"l":61856.3124054044,"c":62439.7400958286,"v":384952.566208203,"t":1727636400}
+{"o":62439.7400958286,"h":62952.0836098725,"l":62324.0575430852,"c":62742.5928495356,"v":635872.3915282675,"t":1727640000}
+{"o":62742.5928495356,"h":63339.5224660972,"l":62458.8527433449,"c":62684.2141324019,"v":500948.0072878716,"t":1727643600}
+{"o":62684.2141324019,"h":62980.3106782578,"l":62236.5787551504,"c":62264.4962522339,"v":457613.9592861627,"t":1727647200}
+{"o":62264.4962522339,"h":62362.2100593589,"l":61802.7053408875,"c":62048.0539586188,"v":398077.4883124625,"t":1727650800}
+{"o":62048.0539586188,"h":62274.746003293,"l":61342.4315936939,"c":62133.6661120128,"v":578814.3251165543,"t":1727654400}
+{"o":62133.6661120128,"h":62559.1606497931,"l":61495.7920570219,"c":61569.9133323634,"v":555417.9676285703,"t":1727658000}
+{"o":61569.9133323634,"h":61779.4889156225,"l":61053.766966318,"c":61090.2335739431,"v":565650.1845056691,"t":1727661600}
+{"o":61090.2335739431,"h":61439.1158221141,"l":60786.8743798393,"c":61138.4446579302,"v":480939.2706666883,"t":1727665200}
+{"o":61138.4446579302,"h":61151.3683854052,"l":60769.5118764753,"c":61067.7303401648,"v":328238.5553641362,"t":1727668800}
+{"o":61067.7303401648,"h":61456.4101076284,"l":60976.3537087334,"c":61437.3958387797,"v":305213.1170022044,"t":1727672400}
+{"o":61437.3958387797,"h":61669.700601129,"l":61257.4120209211,"c":61257.4120209211,"v":374941.7206056006,"t":1727676000}
+{"o":61257.4120209211,"h":61770.1239303151,"l":61251.7036346462,"c":61404.6296190082,"v":336059.6738761549,"t":1727679600}
+{"o":61404.6296190082,"h":61436.5899984162,"l":61067.980435487,"c":61244.2485273515,"v":346586.7285131267,"t":1727683200}
+{"o":61244.2485273515,"h":61267.1090832279,"l":60442.3426730301,"c":60463.6995962261,"v":481639.3072113661,"t":1727686800}
+{"o":60463.6995962261,"h":60630.1971288321,"l":59989.0002760646,"c":60423.4553244746,"v":412116.5298431618,"t":1727690400}
+{"o":60423.4553244746,"h":60944.8209799392,"l":60243.0633105424,"c":60925.7864763928,"v":387605.6719185915,"t":1727694000}
+{"o":60925.7864763928,"h":61433.3878227106,"l":60615.6888589528,"c":61354.9894376207,"v":395319.9612875561,"t":1727697600}
+{"o":61354.9894376207,"h":61593.4735086069,"l":61210.8017653468,"c":61357.7594781526,"v":636306.7237160499,"t":1727701200}
+{"o":61357.7594781526,"h":61584.9349266509,"l":60951.1745346469,"c":61224.6658427981,"v":554285.2388406061,"t":1727704800}
+{"o":61224.6658427981,"h":61430.7110217581,"l":60337.1672774139,"c":60358.974535544,"v":502754.0471316053,"t":1727708400}
+{"o":60358.974535544,"h":60738.5014184747,"l":60310.471278825,"c":60590.8377157221,"v":475226.8089392565,"t":1727712000}
+{"o":60590.8377157221,"h":60918.6765466509,"l":60367.0822704099,"c":60910.665869845,"v":468607.0960985288,"t":1727715600}
+{"o":60910.665869845,"h":60945.2629230984,"l":60262.9196455291,"c":60632.8239572182,"v":520594.6052631464,"t":1727719200}
+{"o":60632.8239572182,"h":60795.1744151114,"l":60308.3934027465,"c":60682.6366972381,"v":539672.574611697,"t":1727722800}
+{"o":60682.6366972381,"h":61413.0074611822,"l":60630.0122144712,"c":61346.1468741331,"v":633525.5007414937,"t":1727726400}
+{"o":61346.1468741331,"h":61432.5553883984,"l":60939.4193317716,"c":60971.43094587,"v":379428.2187929278,"t":1727730000}
+{"o":60971.43094587,"h":61118.4372784404,"l":60440.7730298649,"c":60465.2345978315,"v":422895.4105244309,"t":1727733600}
+{"o":60465.2345978315,"h":60491.0276684439,"l":59404.4940483836,"c":59697.9388077198,"v":528167.3952265327,"t":1727737200}
+{"o":59697.9388077198,"h":60380.1961202143,"l":59285.6285635063,"c":60327.2918817116,"v":536167.7442532872,"t":1727740800}
+{"o":60327.2918817116,"h":60538.7408741349,"l":60247.3485481219,"c":60392.903013535,"v":529461.657493513,"t":1727744400}
+{"o":60392.903013535,"h":60393.5007596359,"l":59869.0826206067,"c":60210.0060285286,"v":402861.6941784842,"t":1727748000}
+{"o":60210.0060285286,"h":60755.2974712133,"l":60158.4729220286,"c":60683.885297836,"v":389385.4652557246,"t":1727751600}
+{"o":60683.885297836,"h":61007.7741092953,"l":60580.8536572428,"c":60928.737893848,"v":444073.0093560931,"t":1727755200}
+{"o":60928.737893848,"h":60972.6670814291,"l":60680.8526370983,"c":60837.3431613302,"v":368240.9771929931,"t":1727758800}
+{"o":60837.3431613302,"h":61500.8477511198,"l":60837.3431613302,"c":61392.9537599397,"v":330893.1804740007,"t":1727762400}
+{"o":61392.9537599397,"h":61436.7788918422,"l":61138.7454267714,"c":61388.9508132607,"v":348951.8450007353,"t":1727766000}
+{"o":61388.9508132607,"h":61461.5053717701,"l":61065.0392681164,"c":61231.9045924113,"v":408311.7558463929,"t":1727769600}
+{"o":61231.9045924113,"h":61607.5348515362,"l":61148.4192149197,"c":61367.7766828809,"v":372288.7135459057,"t":1727773200}
+{"o":61367.7766828809,"h":61606.1114536845,"l":61279.0483742459,"c":61508.4119602053,"v":401571.0077357867,"t":1727776800}
+{"o":61508.4119602053,"h":61596.8069557387,"l":61237.413946409,"c":61266.4057434512,"v":330374.755406257,"t":1727780400}
+{"o":61266.4057434512,"h":61457.2230845401,"l":60991.3491351936,"c":61099.4730639188,"v":369488.0302362024,"t":1727784000}
+{"o":61099.4730639188,"h":61144.3361216166,"l":59665.3204308884,"c":60153.7413415808,"v":732685.4952683776,"t":1727787600}
+{"o":60153.7413415808,"h":60457.6115289635,"l":58658.9267032351,"c":59010.3722849115,"v":941298.8209568652,"t":1727791200}
+{"o":59010.3722849115,"h":59091.907856051,"l":55985.8323247424,"c":58549.5534204681,"v":1285415.8956177647,"t":1727794800}
+{"o":58549.5534204681,"h":58710.1238097426,"l":57336.7914399074,"c":58102.5040025844,"v":900274.2028306088,"t":1727798400}
+{"o":58102.5040025844,"h":58102.5040025844,"l":55819.8854467409,"c":57779.5306467359,"v":1408067.8406910608,"t":1727802000}
+{"o":57779.5306467359,"h":58513.4959431193,"l":57440.9275793971,"c":57685.8653610133,"v":729432.4449190674,"t":1727805600}
+{"o":57685.8653610133,"h":57846.1088845303,"l":56852.3640969537,"c":56929.7308638032,"v":560839.8255457068,"t":1727809200}
+{"o":56929.7308638032,"h":57131.2375355676,"l":55698.6160826796,"c":56827.9922228814,"v":1013849.0764805265,"t":1727812800}
+{"o":56827.9922228814,"h":57324.9176467749,"l":56447.1190712194,"c":57262.6562207996,"v":523088.4564037903,"t":1727816400}
+{"o":57262.6562207996,"h":57262.6562207996,"l":56312.3969651424,"c":56639.5672290516,"v":420851.5969294764,"t":1727820000}
+{"o":56639.5672290516,"h":56945.3142135126,"l":56417.5268055208,"c":56808.2525447582,"v":425233.2074882905,"t":1727823600}
+{"o":56808.2525447582,"h":56982.5705517081,"l":56146.582525778,"c":56587.2524428269,"v":507444.1722121454,"t":1727827200}
+{"o":56587.2524428269,"h":57278.999162165,"l":56482.7607885249,"c":57220.5086875959,"v":512993.819757227,"t":1727830800}
+{"o":57220.5086875959,"h":57706.7089389379,"l":57044.4771935043,"c":57680.2679758685,"v":410709.8955219059,"t":1727834400}
+{"o":57680.2679758685,"h":57951.7567111219,"l":57566.4093389006,"c":57629.2061029343,"v":389414.0505393405,"t":1727838000}
+{"o":57629.2061029343,"h":57640.5098498804,"l":57343.6250244318,"c":57406.3322540784,"v":344584.8047211455,"t":1727841600}
+{"o":57406.3322540784,"h":57602.1028373025,"l":57236.5174408101,"c":57421.7603622099,"v":379461.6558907918,"t":1727845200}
+{"o":57421.7603622099,"h":58471.5196231321,"l":57280.4638657542,"c":58080.0240062737,"v":492432.7707097748,"t":1727848800}
+{"o":58080.0240062737,"h":58236.6080882819,"l":57805.0409754164,"c":57852.6871222186,"v":409098.396324633,"t":1727852400}
+{"o":57852.6871222186,"h":58133.9237083019,"l":57620.4960034515,"c":57970.4119130909,"v":423584.8590046134,"t":1727856000}
+{"o":57970.4119130909,"h":58006.5031510763,"l":57064.5127921266,"c":57167.4373435195,"v":531768.7779774304,"t":1727859600}
+{"o":57167.4373435195,"h":57649.9424956908,"l":57032.3180817673,"c":57076.4871853347,"v":464297.9186635615,"t":1727863200}
+{"o":57076.4871853347,"h":57425.0436515603,"l":56828.6377531838,"c":57195.5000320349,"v":480109.8627552761,"t":1727866800}
+{"o":57195.5000320349,"h":57231.7299679158,"l":56231.5480891284,"c":56360.638134222,"v":588582.8454799355,"t":1727870400}
+{"o":56360.638134222,"h":57266.6024898933,"l":55884.5275521586,"c":57145.9442384844,"v":677367.1635594112,"t":1727874000}
+{"o":57145.9442384844,"h":57545.2301508426,"l":56830.5161483392,"c":56883.7446854313,"v":818027.0286816261,"t":1727877600}
+{"o":56883.7446854313,"h":57830.1316837427,"l":56851.586683189,"c":57766.4041026015,"v":681595.9668469803,"t":1727881200}
+{"o":57766.4041026015,"h":58113.6751846195,"l":57145.5477985601,"c":57186.5712077084,"v":873207.7912906524,"t":1727884800}
+{"o":57186.5712077084,"h":57303.8372046591,"l":56696.276943506,"c":57043.1604615426,"v":887540.380510751,"t":1727888400}
+{"o":57043.1604615426,"h":57100.4057650082,"l":55640.087364983,"c":55697.3406476629,"v":888198.1170414262,"t":1727892000}
+{"o":55697.3406476629,"h":55921.9473120304,"l":53238.2709503455,"c":54800.1226803453,"v":1194061.5349552198,"t":1727895600}
+{"o":54800.1226803453,"h":55409.2105079778,"l":54260.2088456933,"c":55134.1395002457,"v":778767.3189685113,"t":1727899200}
+{"o":55134.1395002457,"h":55388.1886885814,"l":54702.1713373723,"c":55107.2160564961,"v":455207.3733943683,"t":1727902800}
+{"o":55107.2160564961,"h":55418.3136074545,"l":54563.9762250971,"c":55418.3136074545,"v":449652.4366359647,"t":1727906400}
+{"o":55418.3136074545,"h":55465.3616484864,"l":54873.3724899785,"c":54880.7997687077,"v":338701.7764595553,"t":1727910000}
+{"o":54880.7997687077,"h":55359.776245325,"l":54293.7941899236,"c":55076.7344284027,"v":648783.0906135367,"t":1727913600}
+{"o":55076.7344284027,"h":55645.8532599042,"l":55045.8779218194,"c":55358.0822689802,"v":509160.4704588836,"t":1727917200}
+{"o":55358.0822689802,"h":55747.6704759371,"l":55227.1061140842,"c":55590.0908052216,"v":417121.9906785153,"t":1727920800}
+{"o":55590.0908052216,"h":55963.0861408496,"l":55444.2180648783,"c":55920.8161652471,"v":388890.3091377213,"t":1727924400}
+{"o":55920.8161652471,"h":55926.7056306317,"l":55515.7126729031,"c":55614.4966387465,"v":340688.2525948017,"t":1727928000}
+{"o":55614.4966387465,"h":55726.6333392611,"l":55194.228861854,"c":55307.7200105063,"v":413149.3359636313,"t":1727931600}
+{"o":55307.7200105063,"h":55676.0170465268,"l":55200.7580924084,"c":55461.9974805055,"v":373979.461261179,"t":1727935200}
+{"o":55461.9974805055,"h":55639.0971253078,"l":54753.4656042762,"c":54789.8523970329,"v":504004.8862455036,"t":1727938800}
+{"o":54789.8523970329,"h":54838.7117054045,"l":53156.7165349387,"c":53272.2109382257,"v":663730.5185269745,"t":1727942400}
+{"o":53272.2109382257,"h":54194.265599161,"l":52948.4290079583,"c":53750.4630551759,"v":631235.4092442971,"t":1727946000}
+{"o":53750.4630551759,"h":54127.5207884813,"l":53543.2857595468,"c":54109.893393506,"v":399680.3719324669,"t":1727949600}
+{"o":54109.893393506,"h":54220.0291211553,"l":53550.8825128831,"c":53600.8510517546,"v":402751.9982126787,"t":1727953200}
+{"o":53600.8510517546,"h":53614.3474636229,"l":52962.4790569574,"c":53270.1373582924,"v":552610.9305192791,"t":1727956800}
+{"o":53270.1373582924,"h":53765.0019271341,"l":52622.0112748469,"c":53611.8601346212,"v":758821.1356637954,"t":1727960400}
+{"o":53611.8601346212,"h":54241.1473164117,"l":52706.6721900191,"c":52744.5481294383,"v":827069.5266078236,"t":1727964000}
+{"o":52744.5481294383,"h":53261.7574853374,"l":52111.8278426176,"c":53067.4219785635,"v":867010.952267846,"t":1727967600}
+{"o":53067.4219785635,"h":53472.4165106328,"l":52299.0453084008,"c":52843.3630509993,"v":692268.2355083632,"t":1727971200}
+{"o":52843.3630509993,"h":53511.2444584932,"l":52479.8943731872,"c":53238.926922605,"v":615598.2747506083,"t":1727974800}
+{"o":53238.926922605,"h":53605.7166285525,"l":52911.1020153201,"c":53273.6261833135,"v":538924.4101016237,"t":1727978400}
+{"o":53273.6261833135,"h":53804.4439196433,"l":52865.4776762141,"c":53783.7806438669,"v":484737.6028746059,"t":1727982000}
+{"o":53783.7806438669,"h":53976.7739114767,"l":53233.9037621844,"c":53297.8251848452,"v":401428.0439501082,"t":1727985600}
+{"o":53297.8251848452,"h":53732.8930137867,"l":52951.9823780772,"c":53678.0104596602,"v":397003.9424510149,"t":1727989200}
+{"o":53678.0104596602,"h":53816.4101993129,"l":53399.277829675,"c":53616.0510924193,"v":339847.5993617777,"t":1727992800}
+{"o":53616.0510924193,"h":53826.4552444178,"l":53211.5344110416,"c":53532.321867881,"v":349430.0007283666,"t":1727996400}
+{"o":53532.321867881,"h":53786.4951700452,"l":53220.0976611685,"c":53267.0194042586,"v":453646.7973700379,"t":1728000000}
+{"o":53267.0194042586,"h":54280.4552884483,"l":53219.7292948466,"c":54054.2821203241,"v":509662.1262139173,"t":1728003600}
+{"o":54054.2821203241,"h":54190.0065160054,"l":53739.0642175626,"c":53856.1302733128,"v":388111.9758539078,"t":1728007200}
+{"o":53856.1302733128,"h":53913.1153426829,"l":53541.3963967871,"c":53768.5877241045,"v":384291.8663681787,"t":1728010800}
+{"o":53768.5877241045,"h":54166.8063679943,"l":53768.5877241045,"c":53928.1043582919,"v":318713.3248509461,"t":1728014400}
+{"o":53928.1043582919,"h":54626.9580878037,"l":53861.7926466861,"c":54522.0222312766,"v":345109.5409521184,"t":1728018000}
+{"o":54522.0222312766,"h":54677.5470815308,"l":54176.5519644888,"c":54247.1358081639,"v":413284.4012090962,"t":1728021600}
+{"o":54247.1358081639,"h":54718.7529406103,"l":54131.5645371001,"c":54654.4087609478,"v":409636.4124001809,"t":1728025200}
+{"o":54654.4087609478,"h":55210.6069698721,"l":54504.1038124366,"c":54808.9705692903,"v":487015.4290694205,"t":1728028800}
+{"o":54808.9705692903,"h":55020.4139188806,"l":54640.4548409215,"c":54731.3559410099,"v":414116.9821652915,"t":1728032400}
+{"o":54731.3559410099,"h":54920.4287496711,"l":54482.2560338135,"c":54568.2284949431,"v":327338.444280563,"t":1728036000}
+{"o":54568.2284949431,"h":54889.3133747882,"l":54568.0935343574,"c":54842.9719791022,"v":311051.1333786368,"t":1728039600}
+{"o":54842.9719791022,"h":55698.3149172126,"l":54507.8705562115,"c":55672.4937600472,"v":650894.7382768732,"t":1728043200}
+{"o":55672.4937600472,"h":55853.842858887,"l":54965.0211877163,"c":55271.4233676691,"v":815278.27951327,"t":1728046800}
+{"o":55271.4233676691,"h":55282.606792068,"l":54068.7704103528,"c":54761.8486664214,"v":802691.4521997051,"t":1728050400}
+{"o":54761.8486664214,"h":55810.9542614236,"l":54737.6727909599,"c":55758.9985152575,"v":686255.7637873057,"t":1728054000}
+{"o":55758.9985152575,"h":56780.8473136045,"l":55531.0059597554,"c":56354.6408552148,"v":640870.848818279,"t":1728057600}
+{"o":56354.6408552148,"h":56409.157822956,"l":55800.9043306611,"c":55905.4601010097,"v":604918.2460296091,"t":1728061200}
+{"o":55905.4601010097,"h":56327.0231842173,"l":55721.2066547548,"c":56327.0231842173,"v":562619.327349357,"t":1728064800}
+{"o":56327.0231842173,"h":56590.0114762121,"l":56196.8229776844,"c":56328.4567844173,"v":463570.6256454465,"t":1728068400}
+{"o":56328.4567844173,"h":56617.7310077177,"l":55916.2305258492,"c":56270.4854886057,"v":423340.3715001731,"t":1728072000}
+{"o":56270.4854886057,"h":56600.9224233542,"l":56091.1758453431,"c":56215.2960825389,"v":453515.9089389856,"t":1728075600}
+{"o":56215.2960825389,"h":56366.3390638256,"l":55809.872698838,"c":55958.4532809534,"v":398964.7776112069,"t":1728079200}
+{"o":55958.4532809534,"h":56155.5759128476,"l":55726.7076272621,"c":56076.5018311422,"v":322541.3203438419,"t":1728082800}
+{"o":56076.5018311422,"h":56389.8021094875,"l":56009.4683851527,"c":56389.7940838621,"v":341894.4155661275,"t":1728086400}
+{"o":56389.7940838621,"h":56395.9624404295,"l":55926.466072712,"c":56195.046117981,"v":377573.1009429786,"t":1728090000}
+{"o":56195.046117981,"h":56274.0835587503,"l":55653.5973611247,"c":55745.4014987121,"v":429211.2129855541,"t":1728093600}
+{"o":55745.4014987121,"h":55756.5367937479,"l":55476.232834777,"c":55541.1798113405,"v":517547.049101061,"t":1728097200}
+{"o":55541.1798113405,"h":55896.392723977,"l":55205.8122632898,"c":55721.8024698147,"v":497016.3422640046,"t":1728100800}
+{"o":55721.8024698147,"h":56211.9636337277,"l":55708.3508669351,"c":56202.4253735766,"v":499400.0087463368,"t":1728104400}
+{"o":56202.4253735766,"h":56553.714223882,"l":55983.0606178629,"c":56499.7481054347,"v":430280.6237597153,"t":1728108000}
+{"o":56499.7481054347,"h":56604.6438972534,"l":56152.2499679568,"c":56310.764983128,"v":388379.9809921207,"t":1728111600}
+{"o":56310.764983128,"h":56741.6334101548,"l":56262.7818999654,"c":56545.3957886374,"v":394044.9922847049,"t":1728115200}
+{"o":56545.3957886374,"h":56729.1102441581,"l":56526.4234854748,"c":56648.4346729698,"v":315641.4219385593,"t":1728118800}
+{"o":56648.4346729698,"h":56655.6532487235,"l":55937.6735388006,"c":56366.3338470687,"v":333058.5947570801,"t":1728122400}
+{"o":56366.3338470687,"h":56473.0073484685,"l":56105.4864443257,"c":56172.5235047715,"v":310427.8371426145,"t":1728126000}
+{"o":56172.5235047715,"h":56412.0892289692,"l":56136.173272855,"c":56391.5200792454,"v":359578.3031479719,"t":1728129600}
+{"o":56391.5200792454,"h":56457.154567234,"l":55878.1352626474,"c":55900.322758787,"v":422603.8863033313,"t":1728133200}
+{"o":55900.322758787,"h":56353.9903827552,"l":55796.9090164885,"c":56041.7340789677,"v":428975.7702561573,"t":1728136800}
+{"o":56041.7340789677,"h":56116.6054497811,"l":55809.7338065633,"c":55940.6356421848,"v":307394.8137162175,"t":1728140400}
+{"o":55940.6356421848,"h":55994.7122584711,"l":55650.6877858919,"c":55666.4241170214,"v":357745.4833299512,"t":1728144000}
+{"o":55666.4241170214,"h":55930.7820220899,"l":55640.5743465571,"c":55879.8747839423,"v":358092.6542220323,"t":1728147600}
+{"o":55879.8747839423,"h":55950.836156631,"l":55409.931150719,"c":55705.5228196395,"v":537881.7364067974,"t":1728151200}
+{"o":55705.5228196395,"h":55909.2701928783,"l":55579.8537473259,"c":55654.0533012045,"v":503572.0848301244,"t":1728154800}
+{"o":55654.0533012045,"h":55686.9052651605,"l":55193.5664201667,"c":55213.0496286404,"v":351810.0590905763,"t":1728158400}
+{"o":55213.0496286404,"h":55680.8035708127,"l":55213.0496286404,"c":55449.5742175967,"v":293348.6187529289,"t":1728162000}
+{"o":55449.5742175967,"h":55974.8987260903,"l":55442.1725250605,"c":55969.7540585421,"v":316158.7301489881,"t":1728165600}
+{"o":55969.7540585421,"h":55971.7944839869,"l":55718.2739834846,"c":55818.4814042185,"v":337712.2017211915,"t":1728169200}
+{"o":55818.4814042185,"h":55864.264093339,"l":55590.879711124,"c":55709.045172281,"v":268867.5665764745,"t":1728172800}
+{"o":55709.045172281,"h":56179.5977282354,"l":55638.5406937669,"c":56177.6877789864,"v":356228.7245643827,"t":1728176400}
+{"o":56177.6877789864,"h":56204.6462579348,"l":55944.85504222,"c":56047.6928047008,"v":346160.7153284124,"t":1728180000}
+{"o":56047.6928047008,"h":56390.4631119454,"l":55839.0975589985,"c":55876.5317466387,"v":259880.230790621,"t":1728183600}
+{"o":55876.5317466387,"h":56041.3338500511,"l":55619.1572000319,"c":55754.8617306585,"v":238621.0385566605,"t":1728187200}
+{"o":55754.8617306585,"h":55948.4872500484,"l":55654.9122500014,"c":55839.859147327,"v":212903.5609869455,"t":1728190800}
+{"o":55839.859147327,"h":56132.8582367045,"l":55804.3805845726,"c":56010.1818039895,"v":228888.4809187709,"t":1728194400}
+{"o":56010.1818039895,"h":56152.6512324131,"l":55908.6702706877,"c":55971.5235202989,"v":231573.158282501,"t":1728198000}
+{"o":55971.5235202989,"h":56286.1817883466,"l":55838.9825485463,"c":56104.9747252636,"v":387185.0771688413,"t":1728201600}
+{"o":56104.9747252636,"h":56476.5612580552,"l":56091.1601516932,"c":56274.5415044225,"v":307187.5363052845,"t":1728205200}
+{"o":56274.5415044225,"h":56398.4179242274,"l":56122.9865551265,"c":56188.4246517317,"v":323567.1061334815,"t":1728208800}
+{"o":56188.4246517317,"h":56532.6391913577,"l":56137.4974240873,"c":56388.557653074,"v":372123.346668551,"t":1728212400}
+{"o":56388.557653074,"h":56623.4883218978,"l":56356.1476461379,"c":56585.9343250652,"v":360717.0228146891,"t":1728216000}
+{"o":56585.9343250652,"h":56774.4147930788,"l":56528.2093746222,"c":56531.2858139119,"v":419267.2457591165,"t":1728219600}
+{"o":56531.2858139119,"h":57390.861883966,"l":56422.7103771733,"c":57308.7350076436,"v":521975.6387285317,"t":1728223200}
+{"o":57308.7350076436,"h":57420.5584849825,"l":56631.8025599485,"c":57177.4247940501,"v":710492.4764961608,"t":1728226800}
+{"o":57177.4247940501,"h":57371.1225364024,"l":56728.0942459951,"c":56729.9861200967,"v":597607.7713932175,"t":1728230400}
+{"o":56729.9861200967,"h":57011.1172070636,"l":56708.4457456295,"c":56799.7493002365,"v":429390.5608083559,"t":1728234000}
+{"o":56799.7493002365,"h":57166.7983806679,"l":56799.7493002365,"c":57113.0822681837,"v":408656.7019109172,"t":1728237600}
+{"o":57113.0822681837,"h":57374.843072186,"l":56866.122522422,"c":56943.3606751831,"v":430834.9024347891,"t":1728241200}
+{"o":59633.5828144245,"h":59896.5270757712,"l":59388.6136992336,"c":59633.5828144245,"v":393308.9919419828,"t":1721044800}
+{"o":59633.5828144245,"h":60396.7122355611,"l":59400.1997411899,"c":60005.2710310978,"v":452897.5724246032,"t":1721048400}
+{"o":60005.2710310978,"h":60371.7634490539,"l":59454.1576765071,"c":60090.5314164235,"v":476818.7803835162,"t":1721052000}
+{"o":60090.5314164235,"h":60394.2734550971,"l":59667.5068163892,"c":59912.2743219231,"v":529899.4264585753,"t":1721055600}
+{"o":59912.2743219231,"h":60716.9333235988,"l":59780.448593578,"c":60305.181948531,"v":656751.4677869147,"t":1721059200}
+{"o":60305.181948531,"h":60930.22070234,"l":60122.8456209534,"c":60432.5218960799,"v":597471.9503237606,"t":1721062800}
+{"o":60432.5218960799,"h":61332.3333017621,"l":60233.7757829529,"c":61061.1728932635,"v":583286.6433498149,"t":1721066400}
+{"o":61061.1728932635,"h":61610.8397876579,"l":60629.3260203508,"c":60888.2856448562,"v":691018.3366137628,"t":1721070000}
+{"o":60888.2856448562,"h":61530.811019721,"l":60834.3531476519,"c":61389.5131183488,"v":509256.8310394469,"t":1721073600}
+{"o":61389.5131183488,"h":61700.3667149519,"l":61086.5168412796,"c":61114.761290336,"v":461159.2207184431,"t":1721077200}
+{"o":61114.761290336,"h":62454.1879181574,"l":61078.6134265994,"c":62195.2353522488,"v":579637.1560413681,"t":1721080800}
+{"o":62195.2353522488,"h":62642.6632928632,"l":61856.6062461438,"c":62385.050415362,"v":618378.4482551244,"t":1721084400}
+{"o":62385.050415362,"h":62694.87475379,"l":61813.8769437713,"c":61885.6290127145,"v":670165.9175636129,"t":1721088000}
+{"o":61885.6290127145,"h":62132.0444733113,"l":61625.8348180073,"c":61987.2852573872,"v":458225.2301713902,"t":1721091600}
+{"o":61987.2852573872,"h":62006.1229876503,"l":61225.5587177406,"c":61343.7866774186,"v":394518.801519013,"t":1721095200}
+{"o":61343.7866774186,"h":61914.6558282476,"l":61166.5131259615,"c":61827.8590751799,"v":393131.5764851304,"t":1721098800}
+{"o":61827.8590751799,"h":62102.2534705977,"l":61628.3837456224,"c":61918.4264362811,"v":358045.6254504008,"t":1721102400}
+{"o":61918.4264362811,"h":62172.8437491763,"l":59975.0637071507,"c":60884.9381326827,"v":584098.2308563569,"t":1721106000}
+{"o":60884.9381326827,"h":61443.4345983958,"l":60204.9947401086,"c":60251.9488728103,"v":461750.487874034,"t":1721109600}
+{"o":60251.9488728103,"h":60953.3745415326,"l":60237.8749489369,"c":60505.681522085,"v":487408.8515214326,"t":1721113200}
+{"o":60505.681522085,"h":60893.932352057,"l":59756.5005089754,"c":60483.5388995918,"v":467965.4840295414,"t":1721116800}
+{"o":60483.5388995918,"h":61031.0304595852,"l":60263.2967191138,"c":60734.2311667681,"v":403710.9486138572,"t":1721120400}
+{"o":60734.2311667681,"h":61302.8497638378,"l":60583.5155001659,"c":61254.1893118695,"v":428769.0136486241,"t":1721124000}
+{"o":61254.1893118695,"h":61703.7182224682,"l":61007.0854135311,"c":61613.7785417022,"v":473380.7594268996,"t":1721127600}
+{"o":61613.7785417022,"h":61855.4189213018,"l":60991.563490345,"c":61049.8505574689,"v":493969.1931394817,"t":1721131200}
+{"o":61049.8505574689,"h":61588.025273956,"l":60941.7360057973,"c":60966.104426551,"v":485284.3908589192,"t":1721134800}
+{"o":60966.104426551,"h":61211.4129692819,"l":60514.2272554788,"c":61059.0855740087,"v":519248.8217701135,"t":1721138400}
+{"o":61059.0855740087,"h":63201.3581318056,"l":60951.9148426036,"c":63021.5187828555,"v":682046.8311900926,"t":1721142000}
+{"o":63021.5187828555,"h":63370.2120276091,"l":62262.4194469795,"c":63029.2828871509,"v":802363.2110408624,"t":1721145600}
+{"o":63029.2828871509,"h":63635.4295071795,"l":62716.4570427668,"c":63486.8537505917,"v":589200.5038897974,"t":1721149200}
+{"o":63486.8537505917,"h":63585.0381187056,"l":63095.7054190143,"c":63447.7821852339,"v":548293.3629416795,"t":1721152800}
+{"o":63447.7821852339,"h":63640.3672686265,"l":63046.4694633289,"c":63411.8960696438,"v":380021.0935680007,"t":1721156400}
+{"o":63411.8960696438,"h":63457.1017752479,"l":62528.4183565346,"c":62553.4645594706,"v":457089.394911117,"t":1721160000}
+{"o":62553.4645594706,"h":63136.7235914946,"l":62493.2804379537,"c":62871.4271610679,"v":371016.7246664676,"t":1721163600}
+{"o":62871.4271610679,"h":62956.9669065658,"l":62295.0799001444,"c":62649.4297950405,"v":429393.3212551347,"t":1721167200}
+{"o":62649.4297950405,"h":63379.8863709229,"l":62562.4932059638,"c":62903.4055203903,"v":352343.4845174724,"t":1721170800}
+{"o":62903.4055203903,"h":63304.1201400468,"l":62824.1627411287,"c":63179.4256652649,"v":398722.1855504686,"t":1721174400}
+{"o":63179.4256652649,"h":64162.8222152545,"l":63140.932933811,"c":63425.9213061092,"v":552148.8295706104,"t":1721178000}
+{"o":63425.9213061092,"h":63648.9595561328,"l":63077.3794226934,"c":63108.4370578509,"v":356117.0436660342,"t":1721181600}
+{"o":63108.4370578509,"h":63142.3010795683,"l":62678.8051757209,"c":63049.7184028569,"v":359901.2765650902,"t":1721185200}
+{"o":63049.7184028569,"h":63293.8871285181,"l":62759.944632477,"c":63187.9152678619,"v":356841.1146823174,"t":1721188800}
+{"o":63187.9152678619,"h":63664.0893084457,"l":63080.1509160357,"c":63235.5924163004,"v":425894.3057090354,"t":1721192400}
+{"o":63235.5924163004,"h":63541.6105025197,"l":63025.9254030608,"c":63135.1749253376,"v":334846.864087156,"t":1721196000}
+{"o":63135.1749253376,"h":63165.5580180576,"l":62687.848953841,"c":62909.4215863491,"v":342586.1137613029,"t":1721199600}
+{"o":62909.4215863491,"h":63721.7881311455,"l":62490.4612884565,"c":63416.824044825,"v":426921.2777976702,"t":1721203200}
+{"o":63416.824044825,"h":64051.8368829036,"l":63250.754196674,"c":64032.8040169884,"v":345314.4878729347,"t":1721206800}
+{"o":64032.8040169884,"h":64033.3109478682,"l":63588.5906237899,"c":63661.7942616373,"v":304319.7220304788,"t":1721210400}
+{"o":63661.7942616373,"h":63688.3209960281,"l":62750.1196534763,"c":62971.4451542349,"v":367824.4158601669,"t":1721214000}
+{"o":62971.4451542349,"h":63231.7769453431,"l":62839.8875523676,"c":62993.939907544,"v":346347.4188153898,"t":1721217600}
+{"o":62993.939907544,"h":63447.1158576212,"l":62528.3680344292,"c":63368.465982542,"v":435710.7255148822,"t":1721221200}
+{"o":63368.465982542,"h":63432.6286667132,"l":62661.1190572713,"c":62774.8127561726,"v":405737.8616652376,"t":1721224800}
+{"o":62774.8127561726,"h":62895.0036497622,"l":61762.5025575388,"c":61918.6321678882,"v":435919.9713681596,"t":1721228400}
+{"o":61918.6321678882,"h":61985.9942615307,"l":60558.2319924207,"c":61041.6642713871,"v":589353.1842260322,"t":1721232000}
+{"o":61041.6642713871,"h":61609.214240856,"l":60933.9847375744,"c":61249.3541452142,"v":436586.9687805172,"t":1721235600}
+{"o":61249.3541452142,"h":61714.5888446574,"l":61130.3986531764,"c":61318.8757603334,"v":341985.1101623495,"t":1721239200}
+{"o":61318.8757603334,"h":61630.162094349,"l":61125.8772533816,"c":61371.7714596549,"v":344895.2306137403,"t":1721242800}
+{"o":61371.7714596549,"h":61595.6825011553,"l":61143.783614647,"c":61155.8039452589,"v":353271.2907864622,"t":1721246400}
+{"o":61155.8039452589,"h":61383.4966764541,"l":60655.8810781182,"c":61252.1726039256,"v":411864.8356038606,"t":1721250000}
+{"o":61252.1726039256,"h":61442.9331109805,"l":60954.486233571,"c":61045.4684730474,"v":391417.6193506386,"t":1721253600}
+{"o":61045.4684730474,"h":61174.3046674622,"l":60763.7208816792,"c":60887.378340443,"v":314262.8861167582,"t":1721257200}
+{"o":60887.378340443,"h":61971.2125014713,"l":60866.1965872656,"c":61830.4134678636,"v":333718.8768178594,"t":1721260800}
+{"o":61830.4134678636,"h":62328.676049327,"l":61687.3876436802,"c":62301.9747641772,"v":316497.0850600965,"t":1721264400}
+{"o":62301.9747641772,"h":62581.0991077222,"l":61461.9293097864,"c":62080.4254717131,"v":389378.3174582057,"t":1721268000}
+{"o":62080.4254717131,"h":62459.8183423674,"l":62002.997430529,"c":62222.1588165498,"v":318381.1173419929,"t":1721271600}
+{"o":62222.1588165498,"h":62269.8044419327,"l":61654.3628356139,"c":61742.9781531791,"v":342007.2554103859,"t":1721275200}
+{"o":61742.9781531791,"h":62461.7482043828,"l":61495.5426387364,"c":62312.9520694431,"v":356226.549134275,"t":1721278800}
+{"o":62312.9520694431,"h":62616.4700607787,"l":62126.6632208855,"c":62553.6416218619,"v":401698.2835688762,"t":1721282400}
+{"o":62553.6416218619,"h":62600.4077205188,"l":62084.6050288656,"c":62108.0085740827,"v":440878.7863309729,"t":1721286000}
+{"o":62108.0085740827,"h":62467.2786969115,"l":61941.571582469,"c":62415.8183285617,"v":413802.931792227,"t":1721289600}
+{"o":62415.8183285617,"h":62606.5786209956,"l":62255.341978856,"c":62427.2988878555,"v":383363.4955481871,"t":1721293200}
+{"o":62427.2988878555,"h":62427.2988878555,"l":61957.8740519453,"c":62324.995845197,"v":361493.1746196506,"t":1721296800}
+{"o":62324.995845197,"h":62480.9373719059,"l":62028.5172227964,"c":62426.1812687492,"v":382938.775292767,"t":1721300400}
+{"o":62426.1812687492,"h":63218.35427783,"l":62404.9842650416,"c":63005.1321605343,"v":438706.4474507624,"t":1721304000}
+{"o":63005.1321605343,"h":63262.1164050698,"l":62641.4082197129,"c":62919.0780897894,"v":451845.9715211872,"t":1721307600}
+{"o":62919.0780897894,"h":63082.0533755806,"l":61706.3224314176,"c":61879.3791826543,"v":559310.1454070985,"t":1721311200}
+{"o":61879.3791826543,"h":61879.3791826543,"l":61098.4069089137,"c":61221.3891258619,"v":569747.6900432693,"t":1721314800}
+{"o":61221.3891258619,"h":61730.1795936383,"l":60709.1756418499,"c":61671.5753580443,"v":496916.8785408235,"t":1721318400}
+{"o":61671.5753580443,"h":61723.2196102744,"l":61000.4317521892,"c":61058.8918257826,"v":396582.3105380422,"t":1721322000}
+{"o":61058.8918257826,"h":61596.5580015093,"l":60841.8631028183,"c":61226.7486486703,"v":455128.4955366428,"t":1721325600}
+{"o":61226.7486486703,"h":61659.2080422216,"l":60892.5041669242,"c":61437.3037150424,"v":389409.3657772888,"t":1721329200}
+{"o":61437.3037150424,"h":61857.8898750244,"l":61209.513369078,"c":61857.8898750244,"v":342971.5317343587,"t":1721332800}
+{"o":61857.8898750244,"h":62035.8141017975,"l":61641.1343825355,"c":62004.3353962867,"v":327008.5164573999,"t":1721336400}
+{"o":62004.3353962867,"h":62813.7982877186,"l":61825.318518642,"c":62600.1129042895,"v":406271.2560710859,"t":1721340000}
+{"o":62600.1129042895,"h":62730.0384556489,"l":62207.1306919786,"c":62323.1987230543,"v":336877.4922481179,"t":1721343600}
+{"o":62323.1987230543,"h":62393.2955330829,"l":61749.3350417026,"c":61868.0771327746,"v":421974.3564510486,"t":1721347200}
+{"o":61868.0771327746,"h":62083.4496485104,"l":61158.589029302,"c":62058.3540385899,"v":353554.9290215406,"t":1721350800}
+{"o":62058.3540385899,"h":62530.5934536456,"l":61841.316944111,"c":62133.5327261667,"v":336089.5478148411,"t":1721354400}
+{"o":62133.5327261667,"h":63398.4753601116,"l":62115.2102372431,"c":63336.9558540176,"v":425369.6757362011,"t":1721358000}
+{"o":63336.9558540176,"h":63554.34385624,"l":62945.4774787219,"c":62945.9641244289,"v":352194.4599184149,"t":1721361600}
+{"o":62945.9641244289,"h":63553.5518569929,"l":62899.5179240695,"c":63499.6777883452,"v":331725.8766330482,"t":1721365200}
+{"o":63499.6777883452,"h":64802.0044848329,"l":63463.413651915,"c":64375.8315453406,"v":459835.9894629465,"t":1721368800}
+{"o":64375.8315453406,"h":64384.6668970434,"l":62968.8365495256,"c":63208.0677096395,"v":444158.1647894525,"t":1721372400}
+{"o":63208.0677096395,"h":63539.1205666643,"l":62353.5066384976,"c":63354.7264316348,"v":529184.2895770763,"t":1721376000}
+{"o":63354.7264316348,"h":63957.2057575254,"l":62805.2769415467,"c":62910.3011935639,"v":487539.0837904204,"t":1721379600}
+{"o":62910.3011935639,"h":63798.6760864239,"l":62770.2327831335,"c":63423.3496786419,"v":390999.6804879212,"t":1721383200}
+{"o":63423.3496786419,"h":63760.9124497485,"l":63297.8151949839,"c":63658.96337139,"v":336283.6730361394,"t":1721386800}
+{"o":63658.96337139,"h":64303.7184175356,"l":63526.8142895712,"c":64148.9361793105,"v":380138.749139689,"t":1721390400}
+{"o":64148.9361793105,"h":65695.4691742878,"l":63583.6239130644,"c":65381.0623557134,"v":513541.5639176846,"t":1721394000}
+{"o":65381.0623557134,"h":66102.6603138964,"l":65219.6782186152,"c":66064.0256151387,"v":580211.1060191581,"t":1721397600}
+{"o":66064.0256151387,"h":66179.7276460017,"l":65429.4699110718,"c":66110.5089664158,"v":592432.0619133289,"t":1721401200}
+{"o":66110.5089664158,"h":67187.6740538919,"l":66085.2746964324,"c":66285.7478965628,"v":680847.8773415945,"t":1721404800}
+{"o":66285.7478965628,"h":66833.087655839,"l":66090.8410051648,"c":66766.177847514,"v":464547.5971027486,"t":1721408400}
+{"o":66766.177847514,"h":66806.3719533594,"l":65897.6409100629,"c":66501.7149557112,"v":371139.0382229476,"t":1721412000}
+{"o":66501.7149557112,"h":66956.7419851891,"l":66424.9403036062,"c":66756.8453517156,"v":464788.1330323518,"t":1721415600}
+{"o":66756.8453517156,"h":66799.7138236341,"l":65781.1275277662,"c":66223.1824091878,"v":445730.709651046,"t":1721419200}
+{"o":66223.1824091878,"h":66561.5006711764,"l":65780.7769827381,"c":65841.2413200194,"v":396919.5680013166,"t":1721422800}
+{"o":65841.2413200194,"h":66368.5237138966,"l":65841.2413200194,"c":66082.3210659468,"v":381453.1166500266,"t":1721426400}
+{"o":66082.3210659468,"h":66422.8610725448,"l":66070.1526457645,"c":66251.0863344562,"v":339467.9758410325,"t":1721430000}
+{"o":66251.0863344562,"h":66495.0479148087,"l":65917.8583797499,"c":66356.4948985794,"v":376630.8885455792,"t":1721433600}
+{"o":66356.4948985794,"h":66896.0200531771,"l":66310.1841446199,"c":66674.2336708783,"v":336320.1050786026,"t":1721437200}
+{"o":66674.2336708783,"h":67285.3567197519,"l":66507.872819549,"c":66951.5115237253,"v":292452.2275839559,"t":1721440800}
+{"o":66951.5115237253,"h":67171.7554737153,"l":66398.8010154459,"c":66438.2628195241,"v":279760.1337944234,"t":1721444400}
+{"o":66438.2628195241,"h":66743.333145222,"l":66412.7215096497,"c":66706.58231356,"v":263746.1686092971,"t":1721448000}
+{"o":66706.58231356,"h":66726.3093207612,"l":66263.4766530107,"c":66568.810667012,"v":312248.312926789,"t":1721451600}
+{"o":66568.810667012,"h":66703.9700140703,"l":66219.1622635898,"c":66269.4600870576,"v":294962.2093121923,"t":1721455200}
+{"o":66269.4600870576,"h":66378.6415601042,"l":65978.5437904,"c":66035.858736809,"v":278704.2593441529,"t":1721458800}
+{"o":66035.858736809,"h":66357.3378359683,"l":65944.0249903787,"c":66070.8439191628,"v":295276.6662331269,"t":1721462400}
+{"o":66070.8439191628,"h":66514.4586057688,"l":65909.2916488833,"c":66216.1404856135,"v":310547.2807600976,"t":1721466000}
+{"o":66216.1404856135,"h":66388.1217351409,"l":65982.8824997064,"c":66067.2043653078,"v":331107.4828837897,"t":1721469600}
+{"o":66067.2043653078,"h":66115.6972083141,"l":65674.0267400508,"c":65790.2139688262,"v":309588.0134829651,"t":1721473200}
+{"o":65790.2139688262,"h":66163.6723871907,"l":65790.2139688262,"c":65970.4845061489,"v":325716.6935975787,"t":1721476800}
+{"o":65970.4845061489,"h":66078.352801151,"l":65530.0773094075,"c":65886.5687368505,"v":376708.558482562,"t":1721480400}
+{"o":65886.5687368505,"h":66344.5572100035,"l":65813.8104648647,"c":66211.523019614,"v":520065.6806201761,"t":1721484000}
+{"o":66211.523019614,"h":66468.7937582879,"l":66090.809411435,"c":66266.9480399592,"v":416100.4023442087,"t":1721487600}
+{"o":66266.9480399592,"h":66749.6134558164,"l":66167.7717733598,"c":66453.4954813176,"v":443485.2020461307,"t":1721491200}
+{"o":66453.4954813176,"h":68297.3049551482,"l":66317.3962867644,"c":68222.6393611015,"v":515900.1332517574,"t":1721494800}
+{"o":68222.6393611015,"h":68361.1627236868,"l":67799.062071396,"c":67978.3683817434,"v":388218.4422533252,"t":1721498400}
+{"o":67978.3683817434,"h":68217.3385579882,"l":67435.3919210763,"c":67539.7920775276,"v":379935.3005008626,"t":1721502000}
+{"o":67539.7920775276,"h":68174.9009057771,"l":67525.079982198,"c":68010.7666906041,"v":365042.9053664162,"t":1721505600}
+{"o":68010.7666906041,"h":68365.1000761055,"l":67638.6030153336,"c":68334.3355615738,"v":362589.7550389986,"t":1721509200}
+{"o":68334.3355615738,"h":68553.7182767386,"l":67728.7405923208,"c":67891.4973057691,"v":361678.5030266021,"t":1721512800}
+{"o":67891.4973057691,"h":68262.9455526908,"l":67837.8471681334,"c":67978.2997211301,"v":259333.486168459,"t":1721516400}
+{"o":67978.2997211301,"h":68206.51888333,"l":67671.6125635572,"c":67758.1651942087,"v":269305.4451370573,"t":1721520000}
+{"o":67758.1651942087,"h":68328.8364571549,"l":67731.0436504075,"c":68149.1133672386,"v":291563.6486080701,"t":1721523600}
+{"o":68149.1133672386,"h":68701.6929896758,"l":67960.1697770793,"c":67987.7448537771,"v":294223.6097256208,"t":1721527200}
+{"o":67987.7448537771,"h":68149.1947779402,"l":67770.7979407845,"c":67815.4286204322,"v":274138.9228280443,"t":1721530800}
+{"o":67815.4286204322,"h":68053.4688449433,"l":67725.518188737,"c":67799.8386231316,"v":272063.5779119762,"t":1721534400}
+{"o":67799.8386231316,"h":67915.6979778458,"l":67562.0528508565,"c":67798.702404914,"v":295291.5925488268,"t":1721538000}
+{"o":67798.702404914,"h":67903.2750586195,"l":67034.2428608751,"c":67108.9052176468,"v":331372.4178998649,"t":1721541600}
+{"o":67108.9052176468,"h":67318.2978351067,"l":66972.3816275931,"c":67087.6860669422,"v":300853.6222382018,"t":1721545200}
+{"o":67087.6860669422,"h":67337.9982870845,"l":67064.4906854204,"c":67156.6657255585,"v":277393.0069654356,"t":1721548800}
+{"o":67156.6657255585,"h":67621.9027089849,"l":67077.9098593171,"c":67620.4620724718,"v":276919.3182141507,"t":1721552400}
+{"o":67620.4620724718,"h":67744.8675836409,"l":67408.3654051035,"c":67422.022354412,"v":299740.237271874,"t":1721556000}
+{"o":67422.022354412,"h":67726.5929817712,"l":67388.4849116497,"c":67691.2375759542,"v":325561.9002313144,"t":1721559600}
+{"o":67691.2375759542,"h":67897.5988211161,"l":67504.6077040563,"c":67631.0216583124,"v":352495.2872454646,"t":1721563200}
+{"o":67631.0216583124,"h":67891.1662204131,"l":67202.4361547523,"c":67427.7035361848,"v":358103.1020145073,"t":1721566800}
+{"o":67427.7035361848,"h":68334.715446698,"l":67140.6478247939,"c":68159.709703094,"v":487556.7136640426,"t":1721570400}
+{"o":68159.709703094,"h":69127.4373714571,"l":67787.4837109678,"c":68699.3317505461,"v":551079.7970508423,"t":1721574000}
+{"o":68699.3317505461,"h":69392.9559813776,"l":68347.7136697352,"c":69301.7039711058,"v":489601.989718708,"t":1721577600}
+{"o":69301.7039711058,"h":69387.7665730883,"l":67630.1676498692,"c":67953.2318088281,"v":602098.9240445107,"t":1721581200}
+{"o":67953.2318088281,"h":69646.7555075061,"l":66822.2889395032,"c":68505.2904463146,"v":1140542.8053943745,"t":1721584800}
+{"o":68505.2904463146,"h":69722.6764438073,"l":68267.261131915,"c":69689.1304847087,"v":555300.7957214911,"t":1721588400}
+{"o":69689.1304847087,"h":72277.0715997099,"l":69486.4356487651,"c":71364.0784370568,"v":837308.1660450603,"t":1721592000}
+{"o":71364.0784370568,"h":72343.8169336077,"l":71058.4820978094,"c":72161.4748066536,"v":642034.5215363045,"t":1721595600}
+{"o":72161.4748066536,"h":72197.923580665,"l":70885.1674529425,"c":72012.3929222817,"v":579239.2709063343,"t":1721599200}
+{"o":72012.3929222817,"h":72605.1075049442,"l":71872.105779679,"c":72210.1060553921,"v":502305.1878532346,"t":1721602800}
+{"o":72210.1060553921,"h":72692.0300220998,"l":71544.8629374738,"c":71651.5153592365,"v":524855.9224902163,"t":1721606400}
+{"o":71651.5153592365,"h":71770.0756519552,"l":70976.0957636066,"c":71022.7869734647,"v":456306.2890410568,"t":1721610000}
+{"o":71022.7869734647,"h":71727.15501752,"l":70892.5587091271,"c":71390.1202919101,"v":442536.8884588696,"t":1721613600}
+{"o":71390.1202919101,"h":71457.3476724107,"l":70753.1470463547,"c":70826.005743044,"v":384090.7468988309,"t":1721617200}
+{"o":70826.005743044,"h":71159.0625770849,"l":70717.4210410681,"c":70979.8491348426,"v":352349.5805654232,"t":1721620800}
+{"o":70979.8491348426,"h":71071.4971494546,"l":69777.5472629004,"c":70191.9010039511,"v":411317.8386058584,"t":1721624400}
+{"o":70191.9010039511,"h":70520.3134982217,"l":69803.1184120649,"c":70271.1094678743,"v":539206.9179580003,"t":1721628000}
+{"o":70271.1094678743,"h":70271.5985641771,"l":69562.8923298213,"c":69854.286546299,"v":432070.2691632116,"t":1721631600}
+{"o":69854.286546299,"h":70229.1412607599,"l":69238.9396776656,"c":69406.5116646246,"v":433849.3998430363,"t":1721635200}
+{"o":69406.5116646246,"h":70062.0710578771,"l":69205.4965235532,"c":70062.0710578771,"v":386946.0224998274,"t":1721638800}
+{"o":70062.0710578771,"h":70884.5864085401,"l":69966.8205216997,"c":70265.6385480436,"v":393257.5364824691,"t":1721642400}
+{"o":70265.6385480436,"h":70819.5758089558,"l":70182.6829007255,"c":70729.5050662441,"v":366817.350719157,"t":1721646000}
+{"o":70729.5050662441,"h":70932.7762793057,"l":70261.0031146632,"c":70637.144722718,"v":386800.4400728515,"t":1721649600}
+{"o":70637.144722718,"h":71187.1796773523,"l":69740.0139728337,"c":69968.935290046,"v":493003.1650356711,"t":1721653200}
+{"o":69968.935290046,"h":70540.1756615462,"l":69366.7434006496,"c":69737.4785267179,"v":534684.128063224,"t":1721656800}
+{"o":69737.4785267179,"h":70718.2066999682,"l":69326.2744446891,"c":70397.091866428,"v":504198.9024923502,"t":1721660400}
+{"o":70397.091866428,"h":70750.9188967814,"l":70076.8064175549,"c":70168.2035883846,"v":513024.9539246305,"t":1721664000}
+{"o":70168.2035883846,"h":71013.7903579107,"l":69951.9382743115,"c":70942.5898304238,"v":409686.703247564,"t":1721667600}
+{"o":70942.5898304238,"h":71588.374728988,"l":70823.8959301637,"c":70875.1177658456,"v":449047.7905386602,"t":1721671200}
+{"o":70875.1177658456,"h":71676.1583437904,"l":70779.5824610352,"c":71604.0367879904,"v":420879.2484656224,"t":1721674800}
+{"o":71604.0367879904,"h":71807.8091762999,"l":71178.8793723692,"c":71476.4186656176,"v":549887.3707363328,"t":1721678400}
+{"o":71476.4186656176,"h":71481.4574228366,"l":70388.7813347071,"c":70541.2542098106,"v":528513.5028751713,"t":1721682000}
+{"o":70541.2542098106,"h":70554.655125281,"l":69672.1644726199,"c":69898.193314455,"v":503210.0251651056,"t":1721685600}
+{"o":69898.193314455,"h":70245.381640448,"l":69368.8960353983,"c":70046.0482266996,"v":396475.867773959,"t":1721689200}
+{"o":70046.0482266996,"h":70691.2925687946,"l":69969.4042840838,"c":70033.7950615681,"v":390841.1819004074,"t":1721692800}
+{"o":70033.7950615681,"h":70251.0051509899,"l":69491.7829571094,"c":69828.8953157837,"v":410399.1536373267,"t":1721696400}
+{"o":69828.8953157837,"h":70289.3184965575,"l":69361.6759195605,"c":70269.698044891,"v":377755.2369619029,"t":1721700000}
+{"o":70269.698044891,"h":70418.6723610466,"l":70040.1161846187,"c":70102.7223008946,"v":489774.2234507334,"t":1721703600}
+{"o":70102.7223008946,"h":70131.8687033502,"l":68682.9253992145,"c":68766.9131901042,"v":508273.0764510162,"t":1721707200}
+{"o":68766.9131901042,"h":68852.2317613592,"l":68018.5387925093,"c":68295.1133031109,"v":524188.739348435,"t":1721710800}
+{"o":68295.1133031109,"h":68901.973581663,"l":68151.1629376547,"c":68525.2935896054,"v":534264.3194779718,"t":1721714400}
+{"o":68525.2935896054,"h":69010.1248174124,"l":68428.4220402605,"c":68910.1958567784,"v":422950.2156287433,"t":1721718000}
+{"o":68910.1958567784,"h":69714.7123810641,"l":68788.8312298647,"c":69413.229607662,"v":418125.7696750775,"t":1721721600}
+{"o":69413.229607662,"h":69783.7422947398,"l":69181.732314986,"c":69627.7618339157,"v":380059.6276119139,"t":1721725200}
+{"o":69627.7618339157,"h":69964.193405691,"l":69410.0334696145,"c":69410.0334696145,"v":361766.0336970816,"t":1721728800}
+{"o":69410.0334696145,"h":69410.0334696145,"l":68185.3713970057,"c":68744.5016963251,"v":444106.855440949,"t":1721732400}
+{"o":68744.5016963251,"h":68927.6913994758,"l":68237.4154873117,"c":68683.7177660825,"v":403224.8255160914,"t":1721736000}
+{"o":68683.7177660825,"h":68865.8817334401,"l":67430.7030551977,"c":68062.8234722408,"v":594288.9059070939,"t":1721739600}
+{"o":68062.8234722408,"h":69840.3885079186,"l":67974.11889716,"c":69752.9178473936,"v":700283.149151803,"t":1721743200}
+{"o":69752.9178473936,"h":69799.0241150076,"l":68817.2863007139,"c":69128.7762213346,"v":794281.0763968901,"t":1721746800}
+{"o":69128.7762213346,"h":69293.5091827923,"l":67096.4277432346,"c":67194.1917977575,"v":717766.418263889,"t":1721750400}
+{"o":67194.1917977575,"h":68138.6923138279,"l":66815.7152201857,"c":68024.9338009324,"v":830073.0988160446,"t":1721754000}
+{"o":68024.9338009324,"h":68263.518317943,"l":67496.7138960105,"c":67571.5399766045,"v":610845.1243346542,"t":1721757600}
+{"o":67571.5399766045,"h":68051.3956649762,"l":67166.5730892305,"c":67328.9526490453,"v":550982.6473775782,"t":1721761200}
+{"o":67328.9526490453,"h":68222.3168615177,"l":67282.9235122854,"c":68055.1395776008,"v":516393.390010842,"t":1721764800}
+{"o":68055.1395776008,"h":68451.008164226,"l":67753.1984099042,"c":67753.1984099042,"v":520055.4236858304,"t":1721768400}
+{"o":67753.1984099042,"h":68014.7370768748,"l":67120.2527597957,"c":67683.0912674995,"v":440473.1485788211,"t":1721772000}
+{"o":67683.0912674995,"h":67878.2372270287,"l":67042.6718511517,"c":67731.1113666011,"v":399945.9840641442,"t":1721775600}
+{"o":67731.1113666011,"h":68251.9749248294,"l":66953.997289381,"c":66976.0415588075,"v":446296.2418662311,"t":1721779200}
+{"o":66976.0415588075,"h":67847.5645757536,"l":66917.4850681973,"c":67175.7541385496,"v":415980.3205932694,"t":1721782800}
+{"o":67175.7541385496,"h":67896.6742910456,"l":66979.1980644119,"c":67867.9715565048,"v":376008.285769876,"t":1721786400}
+{"o":67867.9715565048,"h":68333.3561665494,"l":67621.6623707159,"c":67987.4566511685,"v":354001.8666287453,"t":1721790000}
+{"o":67987.4566511685,"h":68062.2836902155,"l":67655.6214085723,"c":67931.0521799008,"v":328792.9431445124,"t":1721793600}
+{"o":67931.0521799008,"h":67956.0199886937,"l":67429.4099588119,"c":67791.5002425033,"v":362815.485860998,"t":1721797200}
+{"o":67791.5002425033,"h":68217.3171366325,"l":67634.8597634975,"c":68042.953878866,"v":317085.9735056894,"t":1721800800}
+{"o":68042.953878866,"h":68365.7640181998,"l":67919.246264141,"c":68202.5501284967,"v":336258.7562760355,"t":1721804400}
+{"o":68202.5501284967,"h":69454.3958424598,"l":67995.1786443324,"c":69168.3899288035,"v":470083.7709090839,"t":1721808000}
+{"o":69168.3899288035,"h":69314.9206868808,"l":68872.6468900643,"c":69096.4100143874,"v":384818.2810002484,"t":1721811600}
+{"o":69096.4100143874,"h":69567.4022840266,"l":69013.9754980365,"c":69483.1435675318,"v":358522.2072766832,"t":1721815200}
+{"o":69483.1435675318,"h":69877.4822356817,"l":69456.4214331547,"c":69603.6086483631,"v":368684.8488912918,"t":1721818800}
+{"o":69603.6086483631,"h":69684.3710495131,"l":69002.5790900866,"c":69108.0428720558,"v":380686.4775883216,"t":1721822400}
+{"o":69108.0428720558,"h":70098.873101649,"l":69051.6394432713,"c":69431.2440547972,"v":477224.1372444278,"t":1721826000}
+{"o":69431.2440547972,"h":71211.0564462931,"l":69332.3121283834,"c":70875.143657241,"v":609619.8671369796,"t":1721829600}
+{"o":70875.143657241,"h":71151.9976776894,"l":69585.8074218749,"c":69614.8532255921,"v":583022.2932471132,"t":1721833200}
+{"o":69614.8532255921,"h":70684.2917667171,"l":69077.5472201033,"c":70684.2917667171,"v":603978.0892398525,"t":1721836800}
+{"o":70684.2917667171,"h":71457.1089749042,"l":70634.0616078594,"c":71089.9065081727,"v":565538.4253064527,"t":1721840400}
+{"o":71089.9065081727,"h":71137.5046315533,"l":69463.6721877157,"c":69623.6548832246,"v":585455.7725162872,"t":1721844000}
+{"o":69623.6548832246,"h":70485.4988655629,"l":69410.0406958689,"c":69732.0391344018,"v":511113.8294672042,"t":1721847600}
+{"o":69732.0391344018,"h":70595.1417386966,"l":69732.0391344018,"c":70501.85628959,"v":469365.397802814,"t":1721851200}
+{"o":70501.85628959,"h":70560.1093987715,"l":68775.0149979412,"c":69472.2437879209,"v":668895.434971365,"t":1721854800}
+{"o":69472.2437879209,"h":70167.0540505498,"l":69363.3902635977,"c":69426.6285731542,"v":573910.3791119093,"t":1721858400}
+{"o":69426.6285731542,"h":69750.3826181913,"l":68918.9533159087,"c":69688.129946275,"v":528154.8001209644,"t":1721862000}
+{"o":69688.129946275,"h":70309.8692538095,"l":69345.0810297481,"c":69892.329614855,"v":470183.3220065339,"t":1721865600}
+{"o":69892.329614855,"h":69894.16573427,"l":67393.6219111284,"c":68631.3735495249,"v":1091550.6311481625,"t":1721869200}
+{"o":68631.3735495249,"h":68633.0646192872,"l":65912.4718011787,"c":66849.5020307949,"v":894738.5405010383,"t":1721872800}
+{"o":66849.5020307949,"h":66977.2947581062,"l":66272.404795999,"c":66767.9465771775,"v":498483.122257727,"t":1721876400}
+{"o":66767.9465771775,"h":67642.2661935147,"l":66335.1189140075,"c":67340.0613064609,"v":444782.6121834634,"t":1721880000}
+{"o":67340.0613064609,"h":67675.8128897513,"l":66655.8268249223,"c":66755.7045429588,"v":358061.4781118094,"t":1721883600}
+{"o":66755.7045429588,"h":67314.4344695796,"l":66442.8289507939,"c":67173.4759721898,"v":374057.0803056028,"t":1721887200}
+{"o":67173.4759721898,"h":67355.1211000018,"l":66269.6540010121,"c":66313.7412271992,"v":398465.9733319906,"t":1721890800}
+{"o":66313.7412271992,"h":66919.841683658,"l":66025.0445388196,"c":66649.8490463864,"v":452603.4680635822,"t":1721894400}
+{"o":66649.8490463864,"h":67024.1925033612,"l":66385.9509877083,"c":66514.5861292203,"v":371264.0432102815,"t":1721898000}
+{"o":66514.5861292203,"h":66540.7917039622,"l":65416.6758497155,"c":65737.6911755069,"v":569753.8054210019,"t":1721901600}
+{"o":65737.6911755069,"h":66276.928367425,"l":65631.9153216092,"c":66073.4219687414,"v":490797.9196772393,"t":1721905200}
+{"o":66073.4219687414,"h":66466.7976335821,"l":65111.5191449326,"c":65549.2739364984,"v":629613.7317287668,"t":1721908800}
+{"o":65549.2739364984,"h":66060.4890742984,"l":65181.8678189189,"c":65797.1256008615,"v":665025.7718325584,"t":1721912400}
+{"o":65797.1256008615,"h":67111.6475918154,"l":64885.0104209804,"c":67060.9697083335,"v":840018.9717899874,"t":1721916000}
+{"o":67060.9697083335,"h":67350.972168819,"l":66393.2903503415,"c":66695.6839821813,"v":665339.2472439761,"t":1721919600}
+{"o":66695.6839821813,"h":67513.1485440438,"l":66350.7522299263,"c":66825.9833600129,"v":692524.7604017422,"t":1721923200}
+{"o":66825.9833600129,"h":67230.8890024619,"l":66390.7997629621,"c":66645.8203986203,"v":573185.7474609915,"t":1721926800}
+{"o":66645.8203986203,"h":66910.8351404417,"l":65389.729933733,"c":65608.9047501999,"v":612254.2107483622,"t":1721930400}
+{"o":65608.9047501999,"h":66060.2576009349,"l":65212.5215581236,"c":65808.5719455531,"v":636881.0838845619,"t":1721934000}
+{"o":65808.5719455531,"h":66740.1566908832,"l":64790.6445839644,"c":66740.1566908832,"v":633522.223777158,"t":1721937600}
+{"o":66740.1566908832,"h":67566.0384148888,"l":66422.903042224,"c":67283.9870831764,"v":676807.8197018979,"t":1721941200}
+{"o":67283.9870831764,"h":67637.9506758267,"l":66988.5936043657,"c":67434.3913264284,"v":494102.4424866871,"t":1721944800}
+{"o":67434.3913264284,"h":67669.0763134973,"l":67010.0694732596,"c":67280.2314555743,"v":441763.5382384511,"t":1721948400}
+{"o":67280.2314555743,"h":67915.4155067241,"l":67208.9188736781,"c":67693.7233180187,"v":469607.4494248679,"t":1721952000}
+{"o":67693.7233180187,"h":68211.2261241548,"l":67552.4122712666,"c":68128.5832541512,"v":511414.3900903363,"t":1721955600}
+{"o":68128.5832541512,"h":68915.6333602791,"l":68055.2553740593,"c":68748.3739963073,"v":498602.8956890819,"t":1721959200}
+{"o":68748.3739963073,"h":69256.366001669,"l":68551.0248109753,"c":68787.2871088617,"v":551640.8663456414,"t":1721962800}
+{"o":68787.2871088617,"h":69426.5750895494,"l":68747.8486818826,"c":69355.7750698392,"v":467603.7974498134,"t":1721966400}
+{"o":69355.7750698392,"h":69567.1080118701,"l":69062.7360304453,"c":69297.2091829495,"v":435259.5211716992,"t":1721970000}
+{"o":69297.2091829495,"h":69568.000670284,"l":69194.6583008544,"c":69356.7461851758,"v":369060.8730664167,"t":1721973600}
+{"o":69356.7461851758,"h":69569.000298303,"l":69154.3948202287,"c":69195.856136781,"v":348095.9885079908,"t":1721977200}
+{"o":69195.856136781,"h":69802.2837399467,"l":69170.1734652743,"c":69731.6685540388,"v":381806.6144381028,"t":1721980800}
+{"o":69731.6685540388,"h":70483.3020678712,"l":69731.6685540388,"c":70070.1513446821,"v":461601.153591939,"t":1721984400}
+{"o":70070.1513446821,"h":70315.0244507657,"l":69761.8764975435,"c":69907.7976522231,"v":438224.7594550189,"t":1721988000}
+{"o":69907.7976522231,"h":70072.3308587681,"l":69726.5165840477,"c":69964.1350479873,"v":357034.2461849544,"t":1721991600}
+{"o":69964.1350479873,"h":70240.0483899991,"l":69616.3950960884,"c":69772.297174028,"v":414058.1487401699,"t":1721995200}
+{"o":69772.297174028,"h":71771.0962888358,"l":69497.5327531303,"c":71532.3602421466,"v":539063.3101375969,"t":1721998800}
+{"o":71532.3602421466,"h":71681.7808196485,"l":70146.145959673,"c":70842.666537429,"v":702371.2223370525,"t":1722002400}
+{"o":70842.666537429,"h":71328.9441020416,"l":70752.9979684937,"c":71065.3429170592,"v":534357.2018021058,"t":1722006000}
+{"o":71065.3429170592,"h":71276.0179412419,"l":70752.7853112246,"c":70928.4928403763,"v":459435.8341750966,"t":1722009600}
+{"o":70928.4928403763,"h":71500.0950334738,"l":70878.9764437483,"c":71171.9139971885,"v":415123.2817542588,"t":1722013200}
+{"o":71171.9139971885,"h":71450.398513654,"l":71040.2579762289,"c":71444.4226342509,"v":396042.0828330896,"t":1722016800}
+{"o":71444.4226342509,"h":71635.3030795726,"l":71182.4815700978,"c":71352.1547483395,"v":422824.4894860972,"t":1722020400}
+{"o":71352.1547483395,"h":71387.9862574839,"l":70882.9478702846,"c":71063.0915076373,"v":382356.8549181041,"t":1722024000}
+{"o":71063.0915076373,"h":71606.2627145678,"l":70928.7989984514,"c":71375.1077785849,"v":364221.4041386999,"t":1722027600}
+{"o":71375.1077785849,"h":71772.1441718463,"l":71232.4737200377,"c":71736.4864264327,"v":353694.7912357524,"t":1722031200}
+{"o":71736.4864264327,"h":71910.572158474,"l":71564.9268143726,"c":71649.1292504937,"v":342371.1252125981,"t":1722034800}
+{"o":71649.1292504937,"h":71787.2694861996,"l":71217.881516466,"c":71425.8686289064,"v":380622.6252445452,"t":1722038400}
+{"o":71425.8686289064,"h":71442.7852567368,"l":71068.6099304861,"c":71125.5871470891,"v":335736.4054168462,"t":1722042000}
+{"o":71125.5871470891,"h":72095.5923673559,"l":70988.8561556404,"c":72002.741153027,"v":368658.6712555184,"t":1722045600}
+{"o":72002.741153027,"h":72386.1479246378,"l":71448.3692294994,"c":71534.0902754549,"v":380642.5294139648,"t":1722049200}
+{"o":71534.0902754549,"h":72040.650999766,"l":71464.1072755276,"c":72040.650999766,"v":315718.3752358438,"t":1722052800}
+{"o":72040.650999766,"h":72447.0364373499,"l":71888.4591932796,"c":71924.4593202163,"v":365734.680649174,"t":1722056400}
+{"o":71924.4593202163,"h":72410.3219114937,"l":71880.7158892578,"c":72333.4364924591,"v":331225.1733134589,"t":1722060000}
+{"o":72333.4364924591,"h":72898.4684592321,"l":71990.0876828999,"c":72756.9464704281,"v":432511.7503241617,"t":1722063600}
+{"o":72756.9464704281,"h":73344.737183414,"l":72750.4666131144,"c":73288.2856103412,"v":441972.5276269002,"t":1722067200}
+{"o":73288.2856103412,"h":73295.1908082438,"l":72912.3809922615,"c":72972.7529254651,"v":390741.7593221306,"t":1722070800}
+{"o":72972.7529254651,"h":73030.3686685637,"l":72536.4955699638,"c":72591.7097656038,"v":350852.8469487907,"t":1722074400}
+{"o":72591.7097656038,"h":72639.6674302034,"l":72172.7749007654,"c":72588.4688315614,"v":439437.001489364,"t":1722078000}
+{"o":72588.4688315614,"h":73152.6197377082,"l":72583.9904478129,"c":72867.4887161747,"v":418227.1354926965,"t":1722081600}
+{"o":72867.4887161747,"h":73706.6582685402,"l":72776.8329114728,"c":73415.0959609359,"v":499663.0551022697,"t":1722085200}
+{"o":73415.0959609359,"h":73493.861320417,"l":72211.7210628915,"c":72521.4068898077,"v":579047.7289585997,"t":1722088800}
+{"o":72521.4068898077,"h":72627.2955738275,"l":71086.314402712,"c":71443.8299684618,"v":646384.6104385632,"t":1722092400}
+{"o":71443.8299684618,"h":71745.2576745886,"l":71087.7756144015,"c":71170.7317287447,"v":519951.2878179454,"t":1722096000}
+{"o":71170.7317287447,"h":71470.2846778957,"l":70665.3684860753,"c":70789.2499088937,"v":581785.3074119936,"t":1722099600}
+{"o":70789.2499088937,"h":71593.7523256445,"l":70730.2514410677,"c":70986.5994654339,"v":493863.1948224773,"t":1722103200}
+{"o":70986.5994654339,"h":71117.052101502,"l":70260.4789035181,"c":71061.6374875602,"v":638669.8742620492,"t":1722106800}
+{"o":71061.6374875602,"h":71747.0595950859,"l":69752.0868127252,"c":71678.4182844051,"v":994043.3152162384,"t":1722110400}
+{"o":71678.4182844051,"h":73100.2802509518,"l":71250.9541662569,"c":72826.0902316647,"v":1164812.2799708694,"t":1722114000}
+{"o":72826.0902316647,"h":73121.7160163034,"l":72549.9935507803,"c":72696.1110571053,"v":888266.4261922039,"t":1722117600}
+{"o":72696.1110571053,"h":72696.1110571053,"l":71905.7717567397,"c":72026.2134661027,"v":848987.2785389918,"t":1722121200}
+{"o":72026.2134661027,"h":72492.4651498453,"l":71441.692022169,"c":72387.1537174698,"v":1338046.8026268762,"t":1722124800}
+{"o":72387.1537174698,"h":73067.3473262646,"l":72355.7122504168,"c":72704.8294955762,"v":881599.0075719884,"t":1722128400}
+{"o":72704.8294955762,"h":72901.2072604437,"l":72311.1066190111,"c":72455.745305611,"v":628206.1517765236,"t":1722132000}
+{"o":72455.745305611,"h":72496.3086772686,"l":72046.8047616659,"c":72177.818955111,"v":622221.1007353646,"t":1722135600}
+{"o":72177.818955111,"h":72371.622851892,"l":71326.720161566,"c":71346.6736398764,"v":503263.7163294886,"t":1722139200}
+{"o":71346.6736398764,"h":71629.705841827,"l":70910.0373589166,"c":71506.6191536613,"v":538636.9622477795,"t":1722142800}
+{"o":71506.6191536613,"h":71602.048998055,"l":71113.9766017602,"c":71324.6590444157,"v":474039.5317318254,"t":1722146400}
+{"o":71324.6590444157,"h":72047.3216625607,"l":71136.6433990183,"c":71975.913474406,"v":522927.8687960661,"t":1722150000}
+{"o":71975.913474406,"h":72222.558030816,"l":71660.6741255186,"c":71931.5816280155,"v":396621.2834026435,"t":1722153600}
+{"o":71931.5816280155,"h":72257.6677630387,"l":71846.8926328743,"c":71907.5942675878,"v":378849.4438725741,"t":1722157200}
+{"o":71907.5942675878,"h":72338.8216958498,"l":71834.2486184434,"c":72230.6181129186,"v":399147.9429959189,"t":1722160800}
+{"o":72230.6181129186,"h":72761.3380595703,"l":72216.3550045579,"c":72535.9232791059,"v":538795.4017522827,"t":1722164400}
+{"o":72535.9232791059,"h":72976.6457503082,"l":72345.3856917131,"c":72760.3387473365,"v":577994.9231777206,"t":1722168000}
+{"o":72760.3387473365,"h":73075.9236833468,"l":72634.618794623,"c":72957.397001897,"v":519499.4179233019,"t":1722171600}
+{"o":72957.397001897,"h":73066.0567367891,"l":72081.1097199137,"c":72332.3350767267,"v":670245.4492781023,"t":1722175200}
+{"o":72332.3350767267,"h":72446.6627235838,"l":71952.0900606012,"c":72072.117872203,"v":592300.4422569235,"t":1722178800}
+{"o":72072.117872203,"h":72427.0096958986,"l":71809.1809817119,"c":71886.4374975233,"v":512544.0577923513,"t":1722182400}
+{"o":71886.4374975233,"h":72166.4877673476,"l":71691.6977367432,"c":71981.346245363,"v":453912.7590850691,"t":1722186000}
+{"o":71981.346245363,"h":72617.1027070365,"l":71863.5850482671,"c":72468.674822639,"v":473563.796125804,"t":1722189600}
+{"o":72468.674822639,"h":72642.6835927288,"l":72169.2292437217,"c":72331.5905647577,"v":496621.091745391,"t":1722193200}
+{"o":72331.5905647577,"h":72575.7938570137,"l":72183.3427646326,"c":72516.9703418971,"v":499093.2152730222,"t":1722196800}
+{"o":72516.9703418971,"h":72574.4922549618,"l":71912.6025681247,"c":72255.4737486959,"v":536884.8157127398,"t":1722200400}
+{"o":72255.4737486959,"h":72445.1210921044,"l":71521.8209095035,"c":71805.2011353875,"v":581821.2474608846,"t":1722204000}
+{"o":71805.2011353875,"h":72488.3219830556,"l":71660.2172763893,"c":72391.0945042796,"v":416122.4691855763,"t":1722207600}
+{"o":72391.0945042796,"h":74049.1418176804,"l":72195.9130410827,"c":73637.7885092436,"v":588608.3565635558,"t":1722211200}
+{"o":73637.7885092436,"h":73979.3936725121,"l":73315.2779077809,"c":73432.4253259841,"v":505742.4776352948,"t":1722214800}
+{"o":73432.4253259841,"h":75350.9874662849,"l":73322.5891090652,"c":75268.469243065,"v":579475.6231287755,"t":1722218400}
+{"o":75268.469243065,"h":75673.2672950628,"l":75030.687824966,"c":75239.5009027991,"v":538029.1334110354,"t":1722222000}
+{"o":75239.5009027991,"h":75822.5042249919,"l":75125.6164106379,"c":75769.1698744664,"v":451357.5455362746,"t":1722225600}
+{"o":75769.1698744664,"h":75913.8136824352,"l":75507.9913604229,"c":75777.8925136582,"v":500199.8877143016,"t":1722229200}
+{"o":75777.8925136582,"h":75843.2442166477,"l":75382.008859521,"c":75431.7663590641,"v":492302.7938555035,"t":1722232800}
+{"o":75431.7663590641,"h":75554.8775122398,"l":74812.0086046594,"c":75265.9231706445,"v":483662.2412198911,"t":1722236400}
+{"o":75265.9231706445,"h":75315.1514668933,"l":74879.7131316994,"c":75003.5622718359,"v":374543.4583273834,"t":1722240000}
+{"o":75003.5622718359,"h":75198.3733281382,"l":74892.8149591576,"c":75142.7092270733,"v":313545.5979350469,"t":1722243600}
+{"o":75142.7092270733,"h":75147.9389352458,"l":74621.7760808997,"c":74704.7279603141,"v":366122.7464210835,"t":1722247200}
+{"o":74704.7279603141,"h":75116.1967928747,"l":74503.5905373591,"c":74715.1981282455,"v":421031.0112635267,"t":1722250800}
+{"o":74715.1981282455,"h":75580.4670101603,"l":74637.2320635151,"c":75355.3994788475,"v":526827.8428108897,"t":1722254400}
+{"o":75355.3994788475,"h":75457.3125644945,"l":74522.8102173222,"c":74637.6523765421,"v":593396.3871468964,"t":1722258000}
+{"o":74637.6523765421,"h":74740.4305563276,"l":73111.248305802,"c":73444.6175538299,"v":778764.534982275,"t":1722261600}
+{"o":73444.6175538299,"h":73677.4300362379,"l":72661.1967092484,"c":73202.5698404883,"v":850156.1197489568,"t":1722265200}
+{"o":73202.5698404883,"h":73384.67140934,"l":72081.7820367412,"c":72319.0787195976,"v":679560.1288881433,"t":1722268800}
+{"o":72319.0787195976,"h":73176.0232095762,"l":72179.1109233166,"c":73054.396502317,"v":555374.9982938173,"t":1722272400}
+{"o":73054.396502317,"h":73351.5281357418,"l":72623.3085153766,"c":72677.901443233,"v":493770.9455006503,"t":1722276000}
+{"o":72677.901443233,"h":73143.888747249,"l":72424.8590327077,"c":73141.707525667,"v":466766.8737033229,"t":1722279600}
+{"o":73141.707525667,"h":73603.3092406123,"l":72679.0289615801,"c":72728.7940517264,"v":488503.2410226015,"t":1722283200}
+{"o":72728.7940517264,"h":72767.6298187951,"l":71634.8891714331,"c":71975.6301901042,"v":526855.7918451331,"t":1722286800}
+{"o":71975.6301901042,"h":72476.2381200014,"l":71688.367194429,"c":71726.5388505902,"v":522422.1432362493,"t":1722290400}
+{"o":71726.5388505902,"h":71883.6211942532,"l":71094.3297420216,"c":71440.6123092332,"v":573639.6725619603,"t":1722294000}
+{"o":71440.6123092332,"h":71929.6963341816,"l":70921.9780163392,"c":71579.5513648503,"v":606978.4173870787,"t":1722297600}
+{"o":71579.5513648503,"h":71901.8188046302,"l":70567.4202518715,"c":70621.2637392595,"v":494802.1827925794,"t":1722301200}
+{"o":70621.2637392595,"h":71101.4492261585,"l":70202.1132372363,"c":70813.062924078,"v":515042.9191648129,"t":1722304800}
+{"o":70813.062924078,"h":71541.3863817784,"l":70656.0943491923,"c":71472.7987031453,"v":559176.3811111432,"t":1722308400}
+{"o":71472.7987031453,"h":72027.3813952003,"l":71328.6870713138,"c":72016.4930726363,"v":465921.9214521948,"t":1722312000}
+{"o":72016.4930726363,"h":72300.189892508,"l":70959.859275976,"c":71228.9950408322,"v":544085.1704947911,"t":1722315600}
+{"o":71228.9950408322,"h":71589.9443093576,"l":71144.7745529231,"c":71443.4421172374,"v":416735.6145222702,"t":1722319200}
+{"o":71443.4421172374,"h":71868.8797439812,"l":71362.2664115776,"c":71401.5032881807,"v":442025.7969647273,"t":1722322800}
+{"o":71401.5032881807,"h":71574.4877110599,"l":70806.5559033495,"c":70865.6731619794,"v":456957.1521033655,"t":1722326400}
+{"o":70865.6731619794,"h":71252.929738283,"l":70855.6930663756,"c":71071.201244904,"v":418850.3707678122,"t":1722330000}
+{"o":71071.201244904,"h":71154.6788485822,"l":70572.3160765278,"c":70780.9883634582,"v":488175.911110029,"t":1722333600}
+{"o":70780.9883634582,"h":70917.5412017018,"l":70495.9584517211,"c":70849.9220275152,"v":373957.3712690096,"t":1722337200}
+{"o":70849.9220275152,"h":71047.0343684952,"l":70186.4890027748,"c":71003.1657774203,"v":428378.4602384988,"t":1722340800}
+{"o":71003.1657774203,"h":71477.7500710462,"l":70198.8569825459,"c":70298.3306542939,"v":602205.8887717309,"t":1722344400}
+{"o":70298.3306542939,"h":71214.3559711516,"l":69970.7870790005,"c":70694.3898935287,"v":769919.7651743572,"t":1722348000}
+{"o":70694.3898935287,"h":71208.6796184613,"l":70103.7356250306,"c":70856.8152473561,"v":636862.1165152629,"t":1722351600}
+{"o":70856.8152473561,"h":71057.6201212586,"l":70396.8023643889,"c":70405.3354009765,"v":544669.0011540091,"t":1722355200}
+{"o":70405.3354009765,"h":70442.8310020355,"l":69344.0699116698,"c":69445.4193269055,"v":645587.8810861519,"t":1722358800}
+{"o":69445.4193269055,"h":69818.2998172261,"l":69162.3615377987,"c":69646.1927763649,"v":566770.1100371996,"t":1722362400}
+{"o":69646.1927763649,"h":69755.555781199,"l":69008.6730764773,"c":69647.5757402252,"v":581005.7662255655,"t":1722366000}
+{"o":69647.5757402252,"h":70430.4572184987,"l":68713.6709268774,"c":70346.3630973444,"v":649659.8486814209,"t":1722369600}
+{"o":70346.3630973444,"h":70442.1733589787,"l":70064.4869101803,"c":70265.7360953474,"v":441798.3143046672,"t":1722373200}
+{"o":70265.7360953474,"h":70303.2889740639,"l":69947.6411362951,"c":70208.8610193881,"v":392087.5633851212,"t":1722376800}
+{"o":70208.8610193881,"h":70455.3290774269,"l":70011.3811741923,"c":70130.3076513982,"v":330851.730723517,"t":1722380400}
+{"o":70130.3076513982,"h":70831.0742088025,"l":69710.8822567168,"c":70760.4955571394,"v":456791.0337436002,"t":1722384000}
+{"o":70760.4955571394,"h":71077.2187018625,"l":70385.5452829918,"c":71009.370728792,"v":394270.0246123626,"t":1722387600}
+{"o":71009.370728792,"h":71132.3934230367,"l":70473.4799300055,"c":70607.662369341,"v":369544.097740059,"t":1722391200}
+{"o":70607.662369341,"h":71053.4869585002,"l":70542.6768758077,"c":70841.6137143645,"v":398120.7613143545,"t":1722394800}
+{"o":70841.6137143645,"h":70891.2355708542,"l":69729.7490522135,"c":70126.7074876207,"v":430476.2811690019,"t":1722398400}
+{"o":70126.7074876207,"h":71192.4441043778,"l":69765.7302324533,"c":71132.7476228185,"v":473069.5066739944,"t":1722402000}
+{"o":71132.7476228185,"h":71895.6260599827,"l":71052.5070516724,"c":71802.7543787828,"v":477857.7117766294,"t":1722405600}
+{"o":71802.7543787828,"h":71966.2152176016,"l":71589.0197117896,"c":71665.5969356138,"v":383975.7310451421,"t":1722409200}
+{"o":71665.5969356138,"h":72057.5293512716,"l":71414.8359686019,"c":71993.1893803736,"v":403681.3626942699,"t":1722412800}
+{"o":71993.1893803736,"h":72223.5922451629,"l":71682.9795200493,"c":71842.9657508423,"v":350569.976664212,"t":1722416400}
+{"o":71842.9657508423,"h":71882.1049030303,"l":71252.7447006274,"c":71287.2819279198,"v":337378.8076934179,"t":1722420000}
+{"o":71287.2819279198,"h":71516.664972805,"l":70972.2515855612,"c":71099.9238144407,"v":379821.5228274532,"t":1722423600}
+{"o":71099.9238144407,"h":71408.2897670743,"l":70879.2175743867,"c":70904.0813310238,"v":365243.3406272533,"t":1722427200}
+{"o":70904.0813310238,"h":72129.4439132008,"l":70885.2366802074,"c":71488.2148424036,"v":449190.7885524322,"t":1722430800}
+{"o":71488.2148424036,"h":71932.7566912465,"l":70492.4300154649,"c":70678.7633195629,"v":560965.7749288413,"t":1722434400}
+{"o":70678.7633195629,"h":70917.3115351805,"l":70360.2401435595,"c":70457.0062018977,"v":442861.1142934441,"t":1722438000}
+{"o":70457.0062018977,"h":71230.951370523,"l":70256.1819294795,"c":70523.9999530626,"v":448382.803885601,"t":1722441600}
+{"o":70523.9999530626,"h":71497.4143935294,"l":70352.9536073979,"c":71199.5233179266,"v":449289.0519210159,"t":1722445200}
+{"o":71199.5233179266,"h":71326.595250136,"l":70028.261015809,"c":70728.4376335791,"v":596463.5257968123,"t":1722448800}
+{"o":70728.4376335791,"h":71018.4450955465,"l":68520.9419296743,"c":69108.3666760666,"v":911859.3667551593,"t":1722452400}
+{"o":69108.3666760666,"h":69223.4109429087,"l":67869.9015313836,"c":67911.0146750592,"v":721525.2305433039,"t":1722456000}
+{"o":67911.0146750592,"h":68557.1893489151,"l":67584.7829476473,"c":68058.2623524971,"v":537393.0699021383,"t":1722459600}
+{"o":68058.2623524971,"h":68058.2623524971,"l":67267.2513770539,"c":67837.6187450714,"v":466232.3083949059,"t":1722463200}
+{"o":67837.6187450714,"h":67881.9614233253,"l":67175.2421185584,"c":67217.7911103006,"v":380368.1465532794,"t":1722466800}
+{"o":67217.7911103006,"h":67679.9843873139,"l":66987.4016616698,"c":67314.108729348,"v":462619.2860733618,"t":1722470400}
+{"o":67314.108729348,"h":67482.9226834473,"l":66609.28357589,"c":66996.9211255446,"v":430504.2308977602,"t":1722474000}
+{"o":66996.9211255446,"h":67165.5176485326,"l":66221.0182944467,"c":66555.5345063686,"v":558747.2536930843,"t":1722477600}
+{"o":66555.5345063686,"h":66555.5526466348,"l":65932.1987955928,"c":66002.1646667049,"v":531411.3279461024,"t":1722481200}
+{"o":66002.1646667049,"h":66192.8598140256,"l":64976.4588994535,"c":65200.8349295083,"v":520566.7007868801,"t":1722484800}
+{"o":65200.8349295083,"h":66337.4018059392,"l":64980.3593344779,"c":66156.0577018672,"v":657783.7725359129,"t":1722488400}
+{"o":66156.0577018672,"h":66437.5243864192,"l":65888.7408279621,"c":65936.4340867211,"v":518022.9397659765,"t":1722492000}
+{"o":65936.4340867211,"h":66321.6494659264,"l":65707.2180334523,"c":65849.6082644849,"v":379602.7987750897,"t":1722495600}
+{"o":65849.6082644849,"h":66300.3585601416,"l":65801.9018045955,"c":66271.6358966544,"v":326860.6329705733,"t":1722499200}
+{"o":66271.6358966544,"h":66510.6224480592,"l":65760.8114917459,"c":65825.7012335425,"v":352136.8012874452,"t":1722502800}
+{"o":65825.7012335425,"h":66216.6732215241,"l":65741.5376796263,"c":66180.3357450559,"v":293597.0853113148,"t":1722506400}
+{"o":66180.3357450559,"h":66513.8431588006,"l":65939.7516556467,"c":66405.0960623131,"v":342371.6514132781,"t":1722510000}
+{"o":66405.0960623131,"h":67098.4247171004,"l":66322.2540102837,"c":66912.2460715395,"v":427487.3999670281,"t":1722513600}
+{"o":66912.2460715395,"h":67083.0597299585,"l":66170.8971820098,"c":66410.829331278,"v":405318.4331169045,"t":1722517200}
+{"o":66410.829331278,"h":66545.3993192959,"l":64417.7989032365,"c":64428.9702935529,"v":541965.1470346951,"t":1722520800}
+{"o":64428.9702935529,"h":64570.0791792238,"l":63180.5992752494,"c":63671.6825521154,"v":842664.7916302388,"t":1722524400}
+{"o":63671.6825521154,"h":63742.4283606368,"l":62773.7904556854,"c":63492.253641017,"v":722667.1138211959,"t":1722528000}
+{"o":63492.253641017,"h":63538.7508184404,"l":62446.0722594252,"c":63464.3136865996,"v":524152.2960064475,"t":1722531600}
+{"o":63464.3136865996,"h":63495.4841071936,"l":61786.2826105941,"c":62562.6247962615,"v":629902.6070590605,"t":1722535200}
+{"o":62562.6247962615,"h":63638.8969527164,"l":62510.2804593339,"c":63535.0941959587,"v":557210.8174661055,"t":1722538800}
+{"o":63535.0941959587,"h":64620.5411019264,"l":63052.7225394874,"c":64506.5682034104,"v":537032.1249878078,"t":1722542400}
+{"o":64506.5682034104,"h":65631.0034292894,"l":64384.597622712,"c":65083.5612773588,"v":562079.5777829817,"t":1722546000}
+{"o":65083.5612773588,"h":65900.6799814823,"l":64998.8588184652,"c":65520.0627443018,"v":521821.2325811148,"t":1722549600}
+{"o":65520.0627443018,"h":65834.9485704828,"l":65327.2377328632,"c":65472.5698696097,"v":410221.205994136,"t":1722553200}
+{"o":65472.5698696097,"h":66308.0804364258,"l":65333.8243399083,"c":65361.775627071,"v":406513.3462737708,"t":1722556800}
+{"o":65361.775627071,"h":65361.775627071,"l":64274.8305135089,"c":64354.0356384,"v":463855.7366232471,"t":1722560400}
+{"o":64354.0356384,"h":64657.0852109388,"l":63210.2404814235,"c":63863.228844721,"v":510694.6710404917,"t":1722564000}
+{"o":63863.228844721,"h":64491.9809828316,"l":63604.4752894319,"c":64294.5303746072,"v":368585.9194591964,"t":1722567600}
+{"o":64294.5303746072,"h":64617.0140534105,"l":64072.8316187463,"c":64617.0140534105,"v":318659.6456440691,"t":1722571200}
+{"o":64617.0140534105,"h":64643.4729151236,"l":63450.5544407709,"c":63525.0980183571,"v":343261.7057371554,"t":1722574800}
+{"o":63525.0980183571,"h":63702.9748915057,"l":62247.1858976724,"c":63394.4728180507,"v":426483.3337124622,"t":1722578400}
+{"o":63394.4728180507,"h":63544.1637799681,"l":62668.7012769,"c":63178.0406701887,"v":348060.0823503919,"t":1722582000}
+{"o":63178.0406701887,"h":63895.4153990002,"l":62754.8177369871,"c":63866.1648894464,"v":351447.2732119864,"t":1722585600}
+{"o":63866.1648894464,"h":64345.4477267669,"l":63841.2571330847,"c":64133.9603027135,"v":402023.9787202635,"t":1722589200}
+{"o":64133.9603027135,"h":64526.8349915349,"l":63882.2886749432,"c":64320.6135341675,"v":328487.3287853507,"t":1722592800}
+{"o":64320.6135341675,"h":64700.964901125,"l":64187.5278657578,"c":64308.3700747518,"v":328644.5611127653,"t":1722596400}
+{"o":64308.3700747518,"h":64688.5583888661,"l":63524.8064579302,"c":64159.0916398728,"v":586589.7776967062,"t":1722600000}
+{"o":64159.0916398728,"h":65574.0074122144,"l":63655.6316093793,"c":64990.5578083822,"v":602307.0889580874,"t":1722603600}
+{"o":64990.5578083822,"h":65080.5785959046,"l":60912.3192706441,"c":61701.9436189072,"v":807423.5146433625,"t":1722607200}
+{"o":61701.9436189072,"h":61883.100822604,"l":59814.6110898192,"c":61388.5891783908,"v":1107356.1429464961,"t":1722610800}
+{"o":61388.5891783908,"h":61600.896204748,"l":60361.2677040691,"c":60424.7573601612,"v":636095.1700692773,"t":1722614400}
+{"o":60424.7573601612,"h":61191.5157438968,"l":60036.3770093134,"c":60437.0466979752,"v":510529.4105024826,"t":1722618000}
+{"o":60437.0466979752,"h":60586.5343041375,"l":59709.1125401629,"c":59964.7240272163,"v":482628.4363774019,"t":1722621600}
+{"o":59964.7240272163,"h":60080.6529733523,"l":58653.9742610812,"c":59169.7946986079,"v":615447.3175914482,"t":1722625200}
+{"o":59169.7946986079,"h":60192.8452261839,"l":58667.7782173801,"c":59949.6211661153,"v":641448.1593814387,"t":1722628800}
+{"o":59949.6211661153,"h":60635.663631931,"l":58902.8174645883,"c":60463.4652063119,"v":864253.3168762666,"t":1722632400}
+{"o":60463.4652063119,"h":60617.6838234654,"l":59561.2624294966,"c":59754.6662389527,"v":700577.4623279992,"t":1722636000}
+{"o":59754.6662389527,"h":60172.2127217981,"l":59075.4855779298,"c":59742.2268154262,"v":484451.341687538,"t":1722639600}
+{"o":59742.2268154262,"h":60227.4988213204,"l":58672.7071765389,"c":59098.947312489,"v":596291.766535214,"t":1722643200}
+{"o":59098.947312489,"h":59659.3905535576,"l":58141.7243122033,"c":59459.951386423,"v":746189.2673893893,"t":1722646800}
+{"o":59459.951386423,"h":59729.5417765106,"l":58872.309039557,"c":58892.5610816589,"v":429278.0858602371,"t":1722650400}
+{"o":58892.5610816589,"h":60086.2988335755,"l":58703.5742432428,"c":60058.7291383572,"v":368998.9984966941,"t":1722654000}
+{"o":60058.7291383572,"h":60072.030923087,"l":59146.2511356839,"c":59301.1516564643,"v":278756.2898305824,"t":1722657600}
+{"o":59301.1516564643,"h":59682.2387541671,"l":59124.4774025855,"c":59405.9782920307,"v":321394.4567530515,"t":1722661200}
+{"o":59405.9782920307,"h":59730.5499712558,"l":59230.9171254897,"c":59668.381674511,"v":297826.4956992429,"t":1722664800}
+{"o":59668.381674511,"h":60035.1717454999,"l":59312.3998418108,"c":59337.1064014417,"v":305608.8587800541,"t":1722668400}
+{"o":59337.1064014417,"h":59434.868898968,"l":58352.2504144462,"c":58815.3212959897,"v":422860.1204984715,"t":1722672000}
+{"o":58815.3212959897,"h":59095.2649901079,"l":58051.2842019541,"c":59095.2649901079,"v":416512.1399711626,"t":1722675600}
+{"o":59095.2649901079,"h":59497.5493691618,"l":58827.4393320658,"c":59372.5418643104,"v":327043.6089027882,"t":1722679200}
+{"o":59372.5418643104,"h":59691.1433174794,"l":59219.042256602,"c":59625.7351031616,"v":325097.5913886001,"t":1722682800}
+{"o":59625.7351031616,"h":60091.5084049594,"l":59441.768667871,"c":59729.7042678486,"v":357089.3415375978,"t":1722686400}
+{"o":59729.7042678486,"h":59793.0268037454,"l":59219.8146907276,"c":59476.6552435301,"v":325480.9640036098,"t":1722690000}
+{"o":59476.6552435301,"h":59827.2107984632,"l":59096.1128631232,"c":59211.2115309802,"v":298363.7403449092,"t":1722693600}
+{"o":59211.2115309802,"h":59481.173578422,"l":57123.7465642702,"c":57190.8726954893,"v":583658.0616129652,"t":1722697200}
+{"o":57190.8726954893,"h":57724.267832268,"l":56576.3211200114,"c":57061.5818837788,"v":878388.1169356762,"t":1722700800}
+{"o":57061.5818837788,"h":57321.5579152506,"l":55293.289516305,"c":55701.7495802571,"v":778242.3141115867,"t":1722704400}
+{"o":55701.7495802571,"h":55893.1038387678,"l":54704.1536596353,"c":55413.0151934983,"v":573063.8071273853,"t":1722708000}
+{"o":55413.0151934983,"h":55947.5501517259,"l":54926.8171051674,"c":54962.8443457864,"v":470072.2684751844,"t":1722711600}
+{"o":54962.8443457864,"h":55726.8684311889,"l":54809.9517176768,"c":55116.4463080165,"v":458786.7940499738,"t":1722715200}
+{"o":55116.4463080165,"h":56096.5788665415,"l":54894.0831323558,"c":55896.1522186385,"v":399198.4803269581,"t":1722718800}
+{"o":55896.1522186385,"h":56026.3300361936,"l":55542.2100506737,"c":55901.6129900701,"v":309653.3910108987,"t":1722722400}
+{"o":55901.6129900701,"h":56332.560450693,"l":55679.4606168863,"c":55779.0520191335,"v":301610.9803047254,"t":1722726000}
+{"o":55779.0520191335,"h":56439.6318017377,"l":55675.84142242,"c":56392.3193110794,"v":290364.6681823703,"t":1722729600}
+{"o":56392.3193110794,"h":56451.9127086134,"l":55538.9549895896,"c":56382.9481085591,"v":314124.5424230898,"t":1722733200}
+{"o":56382.9481085591,"h":57156.0042992403,"l":56353.0840030696,"c":56928.4192635255,"v":337671.0327687773,"t":1722736800}
+{"o":56928.4192635255,"h":57059.1543613124,"l":56359.3516258452,"c":56480.5560321263,"v":272707.9326526615,"t":1722740400}
+{"o":56480.5560321263,"h":56536.7014418095,"l":55914.2608176789,"c":55940.9672252805,"v":281256.8712071823,"t":1722744000}
+{"o":55940.9672252805,"h":56533.9270478036,"l":55906.9064270578,"c":56195.6990002254,"v":264691.4081647132,"t":1722747600}
+{"o":56195.6990002254,"h":56339.8483718584,"l":55959.36256255,"c":56208.4642226588,"v":234419.101872761,"t":1722751200}
+{"o":56208.4642226588,"h":56265.443348802,"l":55006.0655712543,"c":55101.2776520635,"v":310846.7781584725,"t":1722754800}
+{"o":55101.2776520635,"h":55803.4636314024,"l":54613.582539592,"c":55671.149296112,"v":357505.3967838045,"t":1722758400}
+{"o":55671.149296112,"h":56174.8781200205,"l":55534.3141688491,"c":56141.629854398,"v":269837.473233417,"t":1722762000}
+{"o":56141.629854398,"h":56455.0099101901,"l":55797.6771064646,"c":56374.2546933732,"v":237890.9336945115,"t":1722765600}
+{"o":56374.2546933732,"h":56560.0790893003,"l":56050.9302963189,"c":56167.1392698678,"v":264783.1783674594,"t":1722769200}
+{"o":56167.1392698678,"h":56777.1806042382,"l":56023.1312612891,"c":56707.6277020972,"v":276614.7922514633,"t":1722772800}
+{"o":56707.6277020972,"h":56794.6863063518,"l":56220.6241758238,"c":56243.177247328,"v":308165.7598661509,"t":1722776400}
+{"o":56243.177247328,"h":56319.4199862029,"l":53617.5645903131,"c":53906.8368786022,"v":861005.8135560233,"t":1722780000}
+{"o":53906.8368786022,"h":53907.852950861,"l":52788.708771063,"c":52828.2468219649,"v":857295.9447626986,"t":1722783600}
+{"o":52828.2468219649,"h":53511.616959542,"l":51927.390283999,"c":52106.8634943188,"v":772993.0125194831,"t":1722787200}
+{"o":52106.8634943188,"h":53153.6101880579,"l":51368.3010261326,"c":52812.276052124,"v":1100750.43466951,"t":1722790800}
+{"o":52812.276052124,"h":54826.9807869567,"l":52647.7015023395,"c":54439.060712537,"v":810908.0228182717,"t":1722794400}
+{"o":54439.060712537,"h":56165.9884174802,"l":54101.7834102654,"c":55590.7346840792,"v":737990.2274879052,"t":1722798000}
+{"o":55590.7346840792,"h":56896.3974355087,"l":55233.2348612009,"c":55856.543805503,"v":525167.1468146495,"t":1722801600}
+{"o":55856.543805503,"h":55898.9075950862,"l":54784.6215921585,"c":54948.2711478767,"v":393968.0007923392,"t":1722805200}
+{"o":54948.2711478767,"h":55844.5466545552,"l":54752.6690836847,"c":55083.2676543817,"v":545071.6930186857,"t":1722808800}
+{"o":55083.2676543817,"h":55125.604748992,"l":53738.0315346097,"c":54123.0327820127,"v":471376.8739851032,"t":1722812400}
+{"o":54123.0327820127,"h":54546.0209583262,"l":50836.1556485925,"c":51383.7778434478,"v":1165541.6491101093,"t":1722816000}
+{"o":51383.7778434478,"h":52400.040300302,"l":46153.3094872794,"c":51299.4788100087,"v":1867290.1740542261,"t":1722819600}
+{"o":51299.4788100087,"h":51450.0806836735,"l":49090.0662165273,"c":51262.7018332178,"v":1469621.0794465938,"t":1722823200}
+{"o":51262.7018332178,"h":51326.0358767812,"l":49308.5924160673,"c":49356.5385317521,"v":942071.9960723153,"t":1722826800}
+{"o":49356.5385317521,"h":50978.3442668258,"l":48054.5164825725,"c":48494.9878139894,"v":975820.6908950182,"t":1722830400}
+{"o":48494.9878139894,"h":48581.9024039713,"l":43631.6919098113,"c":46310.3583374641,"v":1369478.4514052086,"t":1722834000}
+{"o":46310.3583374641,"h":46875.5314775558,"l":42870.5246928685,"c":45840.1815617172,"v":1733795.9962447078,"t":1722837600}
+{"o":45840.1815617172,"h":48692.5133078407,"l":45028.1935449439,"c":48128.3112674261,"v":1543990.5113626244,"t":1722841200}
+{"o":48128.3112674261,"h":48534.0850585301,"l":46771.3219649819,"c":47336.6375757938,"v":983488.9890914659,"t":1722844800}
+{"o":47336.6375757938,"h":47854.0656682665,"l":45645.810891001,"c":46872.8880550587,"v":844542.837481712,"t":1722848400}
+{"o":46872.8880550587,"h":47084.6162742527,"l":44302.7243202344,"c":45434.002646143,"v":1237731.0182226277,"t":1722852000}
+{"o":45434.002646143,"h":45716.6270981066,"l":43249.0679074057,"c":45406.4375798548,"v":1412428.2269591731,"t":1722855600}
+{"o":45406.4375798548,"h":46424.1080855228,"l":43435.2279249826,"c":43794.7449088876,"v":1671011.1885757698,"t":1722859200}
+{"o":43794.7449088876,"h":48611.8551015944,"l":42976.7848042033,"c":48077.3126374567,"v":1972236.2932901862,"t":1722862800}
+{"o":48077.3126374567,"h":52214.3427025444,"l":48053.7639842203,"c":50677.8309370976,"v":1746216.1428551197,"t":1722866400}
+{"o":50677.8309370976,"h":52062.7725683071,"l":49848.1695694945,"c":51084.1610125772,"v":1485247.0570118511,"t":1722870000}
+{"o":51084.1610125772,"h":53277.9367335133,"l":50922.9539995547,"c":51423.284409901,"v":1415136.7950801863,"t":1722873600}
+{"o":51423.284409901,"h":52992.9787162327,"l":51101.6678320012,"c":52648.3203186094,"v":873243.1417349662,"t":1722877200}
+{"o":52648.3203186094,"h":52657.0047094052,"l":50207.700031976,"c":50338.2491485768,"v":798950.4726948775,"t":1722880800}
+{"o":50338.2491485768,"h":51319.9693818199,"l":49593.8886564106,"c":50428.2162263873,"v":896709.2634466466,"t":1722884400}
+{"o":50428.2162263873,"h":51898.9409553521,"l":50255.5541660748,"c":51630.3635377176,"v":705449.532751184,"t":1722888000}
+{"o":51630.3635377176,"h":52928.7845172756,"l":51054.630912871,"c":51411.9842537099,"v":790248.4313783536,"t":1722891600}
+{"o":51411.9842537099,"h":52533.0047310563,"l":51203.6179761019,"c":51846.976845072,"v":707490.2232900101,"t":1722895200}
+{"o":51846.976845072,"h":52709.4885186404,"l":50503.6734281432,"c":50815.6227343427,"v":544595.803930232,"t":1722898800}
+{"o":50815.6227343427,"h":54508.5682580028,"l":50655.1785798537,"c":54395.4376511483,"v":1123699.9463181605,"t":1722902400}
+{"o":54395.4376511483,"h":55065.7472288925,"l":53729.0422819573,"c":54296.6267317996,"v":866118.9217550139,"t":1722906000}
+{"o":54296.6267317996,"h":55299.7828138219,"l":54151.479820858,"c":54618.8138112063,"v":503765.0421228844,"t":1722909600}
+{"o":54618.8138112063,"h":54752.6096690629,"l":53868.8392494392,"c":54308.1370203183,"v":445213.7433258849,"t":1722913200}
+{"o":54308.1370203183,"h":55324.6114052074,"l":53824.9722333464,"c":55265.852649246,"v":448423.0505543094,"t":1722916800}
+{"o":55265.852649246,"h":56203.6388215212,"l":54593.2407757751,"c":56105.748151289,"v":584268.7029974381,"t":1722920400}
+{"o":56105.748151289,"h":56401.7051391904,"l":55394.928677241,"c":55443.2788154415,"v":527375.0328628652,"t":1722924000}
+{"o":55443.2788154415,"h":55813.6820015789,"l":54843.9410523815,"c":55637.4223138835,"v":423392.6731725645,"t":1722927600}
+{"o":55637.4223138835,"h":55685.1372666538,"l":53532.4521523009,"c":53861.638329685,"v":658470.4441209194,"t":1722931200}
+{"o":53861.638329685,"h":54659.0606483015,"l":53441.2040596584,"c":54396.2752515858,"v":552947.0557016097,"t":1722934800}
+{"o":54396.2752515858,"h":54796.3824460269,"l":53981.2944857783,"c":54545.2839995519,"v":422377.7666959875,"t":1722938400}
+{"o":54545.2839995519,"h":55233.7238990501,"l":53968.2847460299,"c":54633.1706120372,"v":482155.0002725421,"t":1722942000}
+{"o":54633.1706120372,"h":55041.0512720848,"l":53867.0463838162,"c":53958.7553102906,"v":537996.6814500849,"t":1722945600}
+{"o":53958.7553102906,"h":54990.4358021358,"l":53259.0792474234,"c":54403.3784246283,"v":792832.5608116756,"t":1722949200}
+{"o":54403.3784246283,"h":57430.3713296037,"l":54331.2390821269,"c":56709.6351412985,"v":1013207.3065263611,"t":1722952800}
+{"o":56709.6351412985,"h":57366.9218837957,"l":56090.33585205,"c":57121.5596236338,"v":646096.1859088596,"t":1722956400}
+{"o":57121.5596236338,"h":57991.2633335051,"l":56800.8914481183,"c":57746.7169084445,"v":709937.58545643,"t":1722960000}
+{"o":57746.7169084445,"h":58491.7435397551,"l":56738.9641775932,"c":56907.9307274105,"v":573923.7368587125,"t":1722963600}
+{"o":56907.9307274105,"h":57907.1354695602,"l":56541.8371171918,"c":57243.1129491118,"v":524064.8582656704,"t":1722967200}
+{"o":57243.1129491118,"h":58045.9012963025,"l":56536.2845921511,"c":57334.4801562161,"v":536204.9971835153,"t":1722970800}
+{"o":57334.4801562161,"h":57970.0840487091,"l":56796.5412641458,"c":57703.9308124121,"v":551239.464704043,"t":1722974400}
+{"o":57703.9308124121,"h":57879.497370313,"l":57072.2932402187,"c":57686.2303616374,"v":455379.1418723978,"t":1722978000}
+{"o":57686.2303616374,"h":58581.6557443976,"l":56670.1696238836,"c":56851.0440201219,"v":641767.9327938912,"t":1722981600}
+{"o":56851.0440201219,"h":57154.4169707856,"l":56112.8643173611,"c":56550.1293206481,"v":451166.2789250013,"t":1722985200}
+{"o":56550.1293206481,"h":57204.4438158637,"l":55870.7813032815,"c":56707.4993921398,"v":545602.194814575,"t":1722988800}
+{"o":56707.4993921398,"h":58437.1589890911,"l":55760.7879595789,"c":58406.3970823356,"v":664421.2072040988,"t":1722992400}
+{"o":58406.3970823356,"h":59479.355941724,"l":57870.6163948543,"c":58519.1743983436,"v":749582.1009059311,"t":1722996000}
+{"o":58519.1743983436,"h":59428.8644559852,"l":58395.6570102682,"c":59395.8506254633,"v":474743.266187186,"t":1722999600}
+{"o":59395.8506254633,"h":60541.335521178,"l":59239.7915071121,"c":60091.2026398335,"v":613352.0794185927,"t":1723003200}
+{"o":60091.2026398335,"h":60717.0259837897,"l":59915.8440604829,"c":60034.2080314981,"v":467865.6923057766,"t":1723006800}
+{"o":60034.2080314981,"h":60330.1604371054,"l":59420.9031724237,"c":59545.6280885027,"v":414911.3692855124,"t":1723010400}
+{"o":59545.6280885027,"h":60002.5578988858,"l":58980.1641159813,"c":59720.6377659446,"v":409349.3070250613,"t":1723014000}
+{"o":59720.6377659446,"h":60496.0054381494,"l":59526.1070722765,"c":60240.4035629019,"v":426929.7184249875,"t":1723017600}
+{"o":60240.4035629019,"h":60664.3955995651,"l":59847.0016658764,"c":59906.2491912588,"v":419636.5457651087,"t":1723021200}
+{"o":59906.2491912588,"h":60505.8631939386,"l":59679.1481412407,"c":59715.3616521908,"v":556515.6481837246,"t":1723024800}
+{"o":59715.3616521908,"h":59819.4348882132,"l":59044.324407592,"c":59411.0664814079,"v":505352.2376472576,"t":1723028400}
+{"o":59411.0664814079,"h":60186.4228356257,"l":59121.0519543916,"c":60046.9203260203,"v":514378.6183964652,"t":1723032000}
+{"o":60046.9203260203,"h":60524.6080165232,"l":59257.6359540173,"c":59527.7740100058,"v":654518.578966243,"t":1723035600}
+{"o":59527.7740100058,"h":59803.4623410061,"l":57198.8987384738,"c":57594.3379169389,"v":933168.963935341,"t":1723039200}
+{"o":57594.3379169389,"h":58363.0204438366,"l":57279.9666935605,"c":58102.903491404,"v":719985.05531267,"t":1723042800}
+{"o":58102.903491404,"h":58522.5496909789,"l":57375.1864269838,"c":57900.6941394996,"v":633336.9366832944,"t":1723046400}
+{"o":57900.6941394996,"h":58111.692934902,"l":56894.9662483666,"c":57195.2494145462,"v":575778.916530398,"t":1723050000}
+{"o":57195.2494145462,"h":57332.9093067278,"l":55951.2112489128,"c":56207.1263262451,"v":679080.7582262987,"t":1723053600}
+{"o":56207.1263262451,"h":56718.3278865762,"l":55642.7319855728,"c":56040.993665069,"v":488092.1550038304,"t":1723057200}
+{"o":56040.993665069,"h":57153.222263113,"l":55619.0216638707,"c":56673.6558712045,"v":653473.3040534315,"t":1723060800}
+{"o":56673.6558712045,"h":57790.6745194853,"l":56448.5869849655,"c":57349.0797757848,"v":453518.0850202573,"t":1723064400}
+{"o":57349.0797757848,"h":57431.8264071095,"l":55752.913260182,"c":57096.1606475917,"v":528270.3215297064,"t":1723068000}
+{"o":57096.1606475917,"h":57490.5988387666,"l":56455.8797148904,"c":56657.7411335596,"v":345503.0210209818,"t":1723071600}
+{"o":56657.7411335596,"h":57110.2918662632,"l":55372.5813584488,"c":56427.3027316314,"v":524326.3432391885,"t":1723075200}
+{"o":56427.3027316314,"h":59908.1866619898,"l":56143.6219382805,"c":59818.5642152358,"v":905385.1594885354,"t":1723078800}
+{"o":59818.5642152358,"h":60891.6080010395,"l":59813.8654155068,"c":60628.3869820289,"v":652579.261079099,"t":1723082400}
+{"o":60628.3869820289,"h":61204.0208768535,"l":59932.7006665961,"c":59952.9231258948,"v":444551.5416773455,"t":1723086000}
+{"o":59952.9231258948,"h":60466.1393324308,"l":59298.8289941392,"c":59435.8863947637,"v":390436.8448275525,"t":1723089600}
+{"o":59435.8863947637,"h":60138.5881532574,"l":59395.0294049255,"c":59893.3956478588,"v":295087.0172079926,"t":1723093200}
+{"o":59893.3956478588,"h":60597.337857479,"l":59487.7301764781,"c":60359.9819204513,"v":330852.3811270797,"t":1723096800}
+{"o":60359.9819204513,"h":60907.465035649,"l":60105.0782439955,"c":60160.6423821058,"v":385621.3685732274,"t":1723100400}
+{"o":60160.6423821058,"h":60652.0380224285,"l":60089.8006117998,"c":60583.2887457739,"v":327299.0765504405,"t":1723104000}
+{"o":60583.2887457739,"h":60970.4071664732,"l":60271.2622601614,"c":60460.6216252167,"v":337781.1200736884,"t":1723107600}
+{"o":60460.6216252167,"h":60567.9550115451,"l":59908.2605258764,"c":60268.5944676455,"v":376672.6581764172,"t":1723111200}
+{"o":60268.5944676455,"h":60723.5878336483,"l":60078.4945245639,"c":60368.326113163,"v":316515.518482041,"t":1723114800}
+{"o":60368.326113163,"h":62064.8395250504,"l":59734.9250725019,"c":60981.1507800078,"v":688440.4559511746,"t":1723118400}
+{"o":60981.1507800078,"h":61833.229778417,"l":59848.4385833621,"c":60319.8503989999,"v":1008924.6315359727,"t":1723122000}
+{"o":60319.8503989999,"h":62848.1777335893,"l":60240.1751945925,"c":62501.8866534063,"v":928102.5931395048,"t":1723125600}
+{"o":62501.8866534063,"h":62934.9020238594,"l":62073.6453092931,"c":62865.4987716994,"v":673231.1579789629,"t":1723129200}
+{"o":62865.4987716994,"h":63747.3869984383,"l":62254.6355377829,"c":62287.291216917,"v":803251.5644403084,"t":1723132800}
+{"o":62287.291216917,"h":62393.9135877606,"l":61419.9884489654,"c":61478.0215941888,"v":633436.5272540833,"t":1723136400}
+{"o":61478.0215941888,"h":61865.6754229377,"l":61281.0797914948,"c":61497.7538499244,"v":469714.285785716,"t":1723140000}
+{"o":61497.7538499244,"h":61604.1151088509,"l":60789.6502286922,"c":61005.1840182616,"v":409853.7248169985,"t":1723143600}
+{"o":61005.1840182616,"h":61286.4397267162,"l":60842.6138600732,"c":61011.2678101213,"v":355607.4781907595,"t":1723147200}
+{"o":61011.2678101213,"h":62929.1223303943,"l":60993.2140674754,"c":62792.7323669652,"v":486273.9016777956,"t":1723150800}
+{"o":62792.7323669652,"h":63504.6903875956,"l":61335.671134308,"c":63218.3955380266,"v":831840.2306636655,"t":1723154400}
+{"o":63218.3955380266,"h":64071.959283866,"l":62852.3241353632,"c":63864.1744306861,"v":759171.5979696579,"t":1723158000}
+{"o":63864.1744306861,"h":64040.3487482366,"l":62906.1174763289,"c":63140.1985797553,"v":615470.5120678343,"t":1723161600}
+{"o":63140.1985797553,"h":63394.9344281835,"l":62683.1016274629,"c":62783.5772995291,"v":475516.1242120242,"t":1723165200}
+{"o":62783.5772995291,"h":63004.721099297,"l":61980.4957915801,"c":62007.3975710517,"v":350333.8047574583,"t":1723168800}
+{"o":62007.3975710517,"h":62740.30670431,"l":61963.6110382684,"c":62230.0882250134,"v":309675.8266685245,"t":1723172400}
+{"o":62230.0882250134,"h":62297.8629958024,"l":61019.6154010231,"c":61104.5985464652,"v":312095.9358329926,"t":1723176000}
+{"o":61104.5985464652,"h":61681.2366541608,"l":60838.8242200082,"c":61543.3760030664,"v":272577.2458714918,"t":1723179600}
+{"o":61543.3760030664,"h":61911.8674973016,"l":61137.976942766,"c":61601.125552945,"v":285287.0505351506,"t":1723183200}
+{"o":61601.125552945,"h":62285.96368002,"l":61591.5609251504,"c":61826.7517548776,"v":295698.2539748398,"t":1723186800}
+{"o":61826.7517548776,"h":62523.2825592067,"l":61774.0351049241,"c":62407.0044328394,"v":260072.1258334737,"t":1723190400}
+{"o":62407.0044328394,"h":62470.4947565804,"l":61437.0066226461,"c":61652.6603734254,"v":271785.697631653,"t":1723194000}
+{"o":61652.6603734254,"h":61695.1577280009,"l":60820.4889032704,"c":61144.7041195024,"v":342548.8295137613,"t":1723197600}
+{"o":61144.7041195024,"h":61443.5006841076,"l":60851.4425990536,"c":61322.6508673052,"v":227556.2627432795,"t":1723201200}
+{"o":61322.6508673052,"h":61363.5924534567,"l":60470.82920242,"c":60815.0609658315,"v":316969.7649747916,"t":1723204800}
+{"o":60815.0609658315,"h":61027.557677643,"l":59940.34463357,"c":60810.3677528356,"v":555906.1667759442,"t":1723208400}
+{"o":60810.3677528356,"h":61618.8109680505,"l":59270.5068466683,"c":60202.853788186,"v":811881.4617125535,"t":1723212000}
+{"o":60202.853788186,"h":60464.7627409023,"l":59156.8198640215,"c":59172.2092309432,"v":424692.3984917663,"t":1723215600}
+{"o":59172.2092309432,"h":59802.2107743045,"l":58971.8739329155,"c":59715.1876952207,"v":399271.3738122701,"t":1723219200}
+{"o":59715.1876952207,"h":60408.6228210741,"l":59547.313608024,"c":59935.648300358,"v":302141.5137925344,"t":1723222800}
+{"o":59935.648300358,"h":60177.4426355187,"l":59365.930655502,"c":60086.3715452444,"v":329048.9046591462,"t":1723226400}
+{"o":60086.3715452444,"h":60406.3786781713,"l":59843.4440165636,"c":60157.4686099037,"v":249287.6971473108,"t":1723230000}
+{"o":60157.4686099037,"h":60512.6627496945,"l":59892.9697473086,"c":60029.1140417758,"v":345012.4956600206,"t":1723233600}
+{"o":60029.1140417758,"h":60416.1356746125,"l":59333.6962972994,"c":60371.6285271755,"v":364023.4324843824,"t":1723237200}
+{"o":60371.6285271755,"h":61017.2654592061,"l":59685.0251386844,"c":61005.9813718752,"v":455330.0650283815,"t":1723240800}
+{"o":61005.9813718752,"h":61605.2040856746,"l":60275.5495539434,"c":61214.7452998058,"v":437384.9345736763,"t":1723244400}
+{"o":61214.7452998058,"h":62170.2985776122,"l":60579.2802472233,"c":60650.2376254371,"v":561160.1811575692,"t":1723248000}
+{"o":60650.2376254371,"h":61276.6497332513,"l":60220.7464779346,"c":60586.1688781383,"v":329170.3990815691,"t":1723251600}
+{"o":60586.1688781383,"h":61172.5681710731,"l":60427.6050453364,"c":60470.3208592348,"v":285365.1503751228,"t":1723255200}
+{"o":60470.3208592348,"h":60569.6050143801,"l":60038.9617330622,"c":60358.1326074922,"v":284859.8649579692,"t":1723258800}
+{"o":60358.1326074922,"h":60410.4937925906,"l":59599.1938869588,"c":60109.0960982865,"v":241499.4724579137,"t":1723262400}
+{"o":60109.0960982865,"h":60507.7978945941,"l":59855.6011711042,"c":60299.4185362528,"v":232230.5656576231,"t":1723266000}
+{"o":60299.4185362528,"h":60684.6500414379,"l":60249.9625758947,"c":60523.3407719831,"v":246960.7539907665,"t":1723269600}
+{"o":60523.3407719831,"h":60867.9401650649,"l":60378.0205099829,"c":60867.9401650649,"v":227696.4192734712,"t":1723273200}
+{"o":60867.9401650649,"h":61021.2475110537,"l":60164.6331995186,"c":60358.932365393,"v":273348.8699470989,"t":1723276800}
+{"o":60358.932365393,"h":60906.5425938137,"l":60149.7233926215,"c":60598.1250090161,"v":230840.5856914268,"t":1723280400}
+{"o":60598.1250090161,"h":60847.8347817432,"l":60396.8776287742,"c":60456.0035722006,"v":201068.4494084772,"t":1723284000}
+{"o":60456.0035722006,"h":60723.4991791677,"l":60277.1832685182,"c":60643.986751781,"v":201682.1790931938,"t":1723287600}
+{"o":60643.986751781,"h":60928.3317653417,"l":60463.858045527,"c":60497.1278590559,"v":213346.4829223844,"t":1723291200}
+{"o":60497.1278590559,"h":60524.093314688,"l":59853.1249414613,"c":59905.6950450873,"v":285633.9475381825,"t":1723294800}
+{"o":59905.6950450873,"h":60271.4658896866,"l":59825.8857653468,"c":60197.1746358782,"v":300405.0097229538,"t":1723298400}
+{"o":60197.1746358782,"h":60728.9430792884,"l":60085.8642414083,"c":60301.7628386176,"v":288308.9717422773,"t":1723302000}
+{"o":60301.7628386176,"h":60439.7810721366,"l":59912.6273242391,"c":60121.8371515744,"v":309349.4074836783,"t":1723305600}
+{"o":60121.8371515744,"h":60486.1851430055,"l":59956.4939193489,"c":60418.4309246327,"v":242333.6093668872,"t":1723309200}
+{"o":60418.4309246327,"h":60739.6133384323,"l":60313.1476769779,"c":60323.5906146636,"v":304721.1048139654,"t":1723312800}
+{"o":60323.5906146636,"h":60830.9839329416,"l":60129.3322618583,"c":60508.1344732838,"v":268336.2840796739,"t":1723316400}
+{"o":60508.1344732838,"h":60659.8154313537,"l":60213.3457554634,"c":60465.644031578,"v":230933.7627395763,"t":1723320000}
+{"o":60465.644031578,"h":60749.8189910025,"l":60457.6393955618,"c":60680.0067401616,"v":251154.9389918126,"t":1723323600}
+{"o":60680.0067401616,"h":60761.4744294871,"l":60477.0320694616,"c":60588.0470427814,"v":203436.0453971269,"t":1723327200}
+{"o":60588.0470427814,"h":60588.0470427814,"l":60161.7251876392,"c":60321.139894629,"v":204227.3151234714,"t":1723330800}
+{"o":60321.139894629,"h":60731.0284618131,"l":60171.7352119622,"c":60600.4067485293,"v":264189.2480733637,"t":1723334400}
+{"o":60600.4067485293,"h":60823.2226303322,"l":60315.3095915647,"c":60768.605433651,"v":222064.7953488253,"t":1723338000}
+{"o":60768.605433651,"h":60891.6440578579,"l":60520.4493023316,"c":60612.1168651446,"v":192617.6842458688,"t":1723341600}
+{"o":60612.1168651446,"h":61463.1282954735,"l":60610.9280643352,"c":60971.0069940582,"v":301793.7667171078,"t":1723345200}
+{"o":60971.0069940582,"h":61088.6799152597,"l":60624.2612580181,"c":60690.3900361887,"v":263291.7930212732,"t":1723348800}
+{"o":60690.3900361887,"h":61023.2684121482,"l":60624.1619376308,"c":60896.0988486735,"v":161874.8299313433,"t":1723352400}
+{"o":60896.0988486735,"h":61032.8527237801,"l":60738.4988598254,"c":60901.3296718618,"v":178007.0480251346,"t":1723356000}
+{"o":60901.3296718618,"h":61428.2393918185,"l":60901.3296718618,"c":61348.759758906,"v":198023.6138215238,"t":1723359600}
+{"o":61348.759758906,"h":61554.2989017898,"l":61205.8291550875,"c":61255.4375213084,"v":210625.1223763311,"t":1723363200}
+{"o":61255.4375213084,"h":61862.1134835618,"l":60776.4581072256,"c":60958.831490091,"v":288217.0694904824,"t":1723366800}
+{"o":60958.831490091,"h":61183.7629780248,"l":60684.1335533473,"c":60754.5348730317,"v":238467.30704831,"t":1723370400}
+{"o":60754.5348730317,"h":60803.8820768346,"l":59925.3939343522,"c":60180.6263589297,"v":317574.6945006207,"t":1723374000}
+{"o":60180.6263589297,"h":60237.3802837239,"l":58939.3104589041,"c":59337.9202584838,"v":347473.3897570859,"t":1723377600}
+{"o":59337.9202584838,"h":59502.4407602879,"l":58684.238241846,"c":59351.5115519854,"v":383157.8965238794,"t":1723381200}
+{"o":59351.5115519854,"h":59405.4638279631,"l":58206.50455304,"c":58455.4564693325,"v":353666.4730198792,"t":1723384800}
+{"o":58455.4564693325,"h":58516.9182333427,"l":57779.278245227,"c":58240.5486385693,"v":464273.0617823029,"t":1723388400}
+{"o":58240.5486385693,"h":58468.1362800313,"l":58010.6049158312,"c":58248.2585979942,"v":322602.6958652801,"t":1723392000}
+{"o":58248.2585979942,"h":58644.4314794908,"l":57885.2595140845,"c":58387.3946344485,"v":276845.9439600671,"t":1723395600}
+{"o":58387.3946344485,"h":58435.6535879993,"l":57526.6849772877,"c":57945.4569198693,"v":321980.7566385496,"t":1723399200}
+{"o":57945.4569198693,"h":57945.4569198693,"l":56682.6941693822,"c":57043.3631715972,"v":471489.2305686257,"t":1723402800}
+{"o":57043.3631715972,"h":57100.9670682486,"l":56299.9317551449,"c":56349.9178240555,"v":543195.4149632979,"t":1723406400}
+{"o":56349.9178240555,"h":56507.2352279346,"l":55896.8387678747,"c":56167.9465592803,"v":418579.0328987365,"t":1723410000}
+{"o":56167.9465592803,"h":56527.1977518547,"l":54829.6277534498,"c":55673.2026462868,"v":521295.4985655944,"t":1723413600}
+{"o":55673.2026462868,"h":55682.6037349663,"l":55176.7531791728,"c":55426.6330422083,"v":274720.7629612471,"t":1723417200}
+{"o":55426.6330422083,"h":56300.0207286784,"l":55289.0313962154,"c":55883.7563676508,"v":473404.1741541267,"t":1723420800}
+{"o":55883.7563676508,"h":56432.3757172834,"l":55701.5908958785,"c":56187.0473058848,"v":346465.5496213973,"t":1723424400}
+{"o":56187.0473058848,"h":56556.4086463761,"l":55885.2025555623,"c":56496.1825347848,"v":249630.2447038023,"t":1723428000}
+{"o":56496.1825347848,"h":56706.0690200424,"l":56039.4800686346,"c":56361.0043252484,"v":248062.1087788462,"t":1723431600}
+{"o":56361.0043252484,"h":56550.6939515608,"l":56136.515796622,"c":56208.6913284908,"v":258654.199917647,"t":1723435200}
+{"o":56208.6913284908,"h":56352.2125704636,"l":55703.8430193955,"c":56074.1167998195,"v":215669.3451463149,"t":1723438800}
+{"o":56074.1167998195,"h":56260.1054619907,"l":55725.09861439,"c":56196.8764058244,"v":251595.3201838415,"t":1723442400}
+{"o":56196.8764058244,"h":57484.4640163241,"l":55693.5552859078,"c":57136.7486052333,"v":537042.271245043,"t":1723446000}
+{"o":57136.7486052333,"h":57949.33101837,"l":56544.8418364039,"c":56725.5714610563,"v":489050.0835831352,"t":1723449600}
+{"o":56725.5714610563,"h":57108.448746621,"l":56440.7346054124,"c":56554.5438972393,"v":381794.3323080574,"t":1723453200}
+{"o":56554.5438972393,"h":57733.2463984581,"l":56235.615273758,"c":57730.7033948738,"v":384513.4126605657,"t":1723456800}
+{"o":57730.7033948738,"h":59059.9924819714,"l":57606.6074737776,"c":58855.1109789084,"v":561297.5316278393,"t":1723460400}
+{"o":58855.1109789084,"h":58895.6695340739,"l":58077.2670521086,"c":58434.0734535095,"v":436687.0529983793,"t":1723464000}
+{"o":58434.0734535095,"h":58641.3550060869,"l":56308.722098873,"c":56486.7526277339,"v":529014.5607249507,"t":1723467600}
+{"o":56486.7526277339,"h":58901.437126487,"l":55854.8740124781,"c":58362.058398169,"v":904353.3081988121,"t":1723471200}
+{"o":58362.058398169,"h":58742.5666153807,"l":56973.5425369683,"c":57806.3127035901,"v":765023.6321309687,"t":1723474800}
+{"o":57806.3127035901,"h":58031.6660062373,"l":57104.6298086614,"c":57564.1132175461,"v":475714.5252200642,"t":1723478400}
+{"o":57564.1132175461,"h":57852.6311257708,"l":56812.648319328,"c":56837.1077413161,"v":354244.4383375635,"t":1723482000}
+{"o":56837.1077413161,"h":57320.8104813822,"l":55884.9931564283,"c":55999.492126447,"v":475645.9311594023,"t":1723485600}
+{"o":55999.492126447,"h":56637.7445319369,"l":55997.7055230573,"c":56281.9266693074,"v":377750.8881392337,"t":1723489200}
+{"o":56281.9266693074,"h":56874.1790626815,"l":56047.0372429539,"c":56152.8998997983,"v":353374.0288108973,"t":1723492800}
+{"o":56152.8998997983,"h":56531.2635809106,"l":55538.8742371437,"c":56195.4134706141,"v":469628.4288956801,"t":1723496400}
+{"o":56195.4134706141,"h":56658.2266220354,"l":56115.4185208916,"c":56427.0366616072,"v":299540.2279154685,"t":1723500000}
+{"o":56427.0366616072,"h":57739.7928260807,"l":56412.0159454522,"c":57280.8351282184,"v":469112.5284704836,"t":1723503600}
+{"o":57280.8351282184,"h":57688.6079893217,"l":57009.9622837251,"c":57446.2763744621,"v":599685.0397913849,"t":1723507200}
+{"o":57446.2763744621,"h":57576.5662000749,"l":56903.5118752565,"c":57544.2459754712,"v":402497.2953017434,"t":1723510800}
+{"o":57544.2459754712,"h":57544.9658130348,"l":56590.8435349158,"c":57038.6906334531,"v":361156.3873542718,"t":1723514400}
+{"o":57038.6906334531,"h":57071.9441590163,"l":55964.2129573962,"c":56264.42021251,"v":489707.0293514878,"t":1723518000}
+{"o":56264.42021251,"h":56792.9968352533,"l":55994.3899759429,"c":56736.9358025124,"v":298243.4976973277,"t":1723521600}
+{"o":56736.9358025124,"h":57201.0368602037,"l":56519.9607692464,"c":57073.5396917688,"v":239370.4200190219,"t":1723525200}
+{"o":57073.5396917688,"h":57475.1100169553,"l":56610.4060149897,"c":57368.9731901745,"v":250854.5839583043,"t":1723528800}
+{"o":57368.9731901745,"h":57577.034100039,"l":57140.6295002599,"c":57152.8353844492,"v":220575.683049038,"t":1723532400}
+{"o":57152.8353844492,"h":57319.3055355973,"l":56557.9137205269,"c":56957.0623835357,"v":298595.4350558223,"t":1723536000}
+{"o":56957.0623835357,"h":56996.8271058362,"l":56315.3321056096,"c":56634.9526071758,"v":304045.0567159523,"t":1723539600}
+{"o":56634.9526071758,"h":56821.1482305446,"l":56095.1803973699,"c":56633.474952548,"v":302272.4422511017,"t":1723543200}
+{"o":56633.474952548,"h":57216.8429977198,"l":56481.8952629774,"c":57101.815785391,"v":270513.098894283,"t":1723546800}
+{"o":57101.815785391,"h":57691.4514528899,"l":56857.5852260399,"c":57280.1461439796,"v":506351.126961778,"t":1723550400}
+{"o":57280.1461439796,"h":57822.2000045257,"l":57023.2345128063,"c":57647.9533866375,"v":397259.4498717036,"t":1723554000}
+{"o":57647.9533866375,"h":57790.2649491043,"l":56679.0245606712,"c":57348.8475798008,"v":432409.8640650398,"t":1723557600}
+{"o":57348.8475798008,"h":57439.871426688,"l":56878.8769945537,"c":57216.7580510826,"v":342003.623725967,"t":1723561200}
+{"o":57216.7580510826,"h":58514.7688265193,"l":57123.7384688728,"c":58484.7790518798,"v":488451.9401003074,"t":1723564800}
+{"o":58484.7790518798,"h":58667.9509743924,"l":57753.9843174702,"c":58056.8436620187,"v":486892.1869858429,"t":1723568400}
+{"o":58056.8436620187,"h":58101.8380764108,"l":57342.4355808191,"c":57451.0642119627,"v":398185.0375624052,"t":1723572000}
+{"o":57451.0642119627,"h":57594.6312148602,"l":56746.0360007009,"c":57391.0185181687,"v":399584.6944118791,"t":1723575600}
+{"o":57391.0185181687,"h":57540.5855978489,"l":57062.2192756585,"c":57149.8637760174,"v":279673.3415796485,"t":1723579200}
+{"o":57149.8637760174,"h":57908.323117473,"l":57100.0406783383,"c":57872.3161497095,"v":317696.5127708953,"t":1723582800}
+{"o":57872.3161497095,"h":57904.7789133344,"l":57361.9249001889,"c":57610.6039938107,"v":299956.93169856,"t":1723586400}
+{"o":57610.6039938107,"h":57778.9279044878,"l":57258.7585906626,"c":57437.6703171253,"v":265360.3189771445,"t":1723590000}
+{"o":57437.6703171253,"h":57672.0382317782,"l":57157.5587013325,"c":57161.7246219446,"v":312107.2462394388,"t":1723593600}
+{"o":57161.7246219446,"h":57317.6605476442,"l":56248.7341240237,"c":56412.3905344484,"v":307464.6362274188,"t":1723597200}
+{"o":56412.3905344484,"h":56814.0467274262,"l":56296.7270220304,"c":56792.0037881856,"v":252697.2947684522,"t":1723600800}
+{"o":56792.0037881856,"h":57256.365921911,"l":56625.3474638534,"c":56847.6571315195,"v":289710.8153084797,"t":1723604400}
+{"o":56847.6571315195,"h":56921.2904824471,"l":56556.832626592,"c":56639.9323055093,"v":284281.4993050692,"t":1723608000}
+{"o":56639.9323055093,"h":57026.7834979862,"l":56547.8045396289,"c":56699.3982965903,"v":235237.0698066413,"t":1723611600}
+{"o":56699.3982965903,"h":57027.6866798273,"l":56455.9427644489,"c":56886.4485699748,"v":236739.1690268209,"t":1723615200}
+{"o":56886.4485699748,"h":57074.3756453044,"l":56720.8685324209,"c":57074.3756453044,"v":205878.9194348489,"t":1723618800}
+{"o":57074.3756453044,"h":57142.5505045508,"l":56723.5377899989,"c":57037.4010947598,"v":222873.0100709017,"t":1723622400}
+{"o":57037.4010947598,"h":57378.5634050314,"l":56960.7476308655,"c":57308.0518956128,"v":221319.7461486761,"t":1723626000}
+{"o":57308.0518956128,"h":57989.766925916,"l":57303.6074041515,"c":57532.9826087455,"v":271749.0485813072,"t":1723629600}
+{"o":57532.9826087455,"h":58365.3148355337,"l":57401.0654323701,"c":57976.3660230454,"v":334362.7362754208,"t":1723633200}
+{"o":57976.3660230454,"h":59590.6461718499,"l":57729.3124988329,"c":58738.1777897195,"v":763055.4602581076,"t":1723636800}
+{"o":58738.1777897195,"h":59235.6842807271,"l":57439.4372802526,"c":57643.7984196452,"v":790650.6573425388,"t":1723640400}
+{"o":57643.7984196452,"h":57847.2801924252,"l":56942.4084018614,"c":57441.2882646084,"v":735361.7118872239,"t":1723644000}
+{"o":57441.2882646084,"h":57678.562833951,"l":56630.4678481301,"c":57457.7339604004,"v":592816.83002012,"t":1723647600}
+{"o":57457.7339604004,"h":57652.6686242836,"l":56383.7404969476,"c":56759.3074262358,"v":654371.7945589782,"t":1723651200}
+{"o":56759.3074262358,"h":56960.9187807828,"l":56535.7948088291,"c":56611.4570317781,"v":452915.2507312784,"t":1723654800}
+{"o":56611.4570317781,"h":56882.3863224604,"l":56289.8853220086,"c":56580.4284585909,"v":314551.9520169935,"t":1723658400}
+{"o":56580.4284585909,"h":56672.6418224104,"l":56306.5548070258,"c":56491.5288688939,"v":302736.4867382921,"t":1723662000}
+{"o":56491.5288688939,"h":56656.4987811869,"l":56395.8161772162,"c":56478.4179590057,"v":245703.4159279215,"t":1723665600}
+{"o":56478.4179590057,"h":56583.7182420576,"l":56244.010465085,"c":56330.7112182754,"v":202049.4074258863,"t":1723669200}
+{"o":56330.7112182754,"h":56523.2697105182,"l":55640.5573976094,"c":56520.9167413243,"v":334655.5004216272,"t":1723672800}
+{"o":56520.9167413243,"h":56542.4970438138,"l":56262.3912118555,"c":56262.3912118555,"v":207914.7024261145,"t":1723676400}
+{"o":56262.3912118555,"h":56908.5880061438,"l":56262.1352691311,"c":56735.262067767,"v":249848.9645681822,"t":1723680000}
+{"o":56735.262067767,"h":56935.3377796611,"l":56434.2784954032,"c":56493.1544457117,"v":240348.6929557579,"t":1723683600}
+{"o":56493.1544457117,"h":56873.4826145501,"l":56051.6343613551,"c":56632.9797264471,"v":377812.3434252733,"t":1723687200}
+{"o":56632.9797264471,"h":56849.1221318924,"l":56554.6202798825,"c":56648.3463270304,"v":233435.4171799276,"t":1723690800}
+{"o":56648.3463270304,"h":56719.5635053257,"l":56224.1941923088,"c":56636.3106338682,"v":346974.0478407822,"t":1723694400}
+{"o":56636.3106338682,"h":56715.4893993048,"l":55862.639006409,"c":55979.3968293417,"v":249059.7433627953,"t":1723698000}
+{"o":55979.3968293417,"h":56069.974145022,"l":55161.7744398794,"c":55563.5360739909,"v":321768.3362038724,"t":1723701600}
+{"o":55563.5360739909,"h":55852.1123573246,"l":55241.1575124074,"c":55764.3701593717,"v":239043.6340060426,"t":1723705200}
+{"o":55764.3701593717,"h":56040.2599477209,"l":55472.4642739798,"c":56040.2599477209,"v":229252.0005374638,"t":1723708800}
+{"o":56040.2599477209,"h":56188.6601743889,"l":55635.6780851909,"c":55661.771410549,"v":233481.9833678469,"t":1723712400}
+{"o":55661.771410549,"h":55760.3066605447,"l":55315.4871642258,"c":55467.1004674233,"v":307973.0991564019,"t":1723716000}
+{"o":55467.1004674233,"h":56160.8483346717,"l":55467.1004674233,"c":56059.0522385713,"v":261376.8192219177,"t":1723719600}
+{"o":56059.0522385713,"h":57001.4157987619,"l":55808.3602694796,"c":55927.1580492123,"v":490609.2636705748,"t":1723723200}
+{"o":55927.1580492123,"h":56847.0069917815,"l":55660.9161344742,"c":56764.9434225503,"v":453352.8729400881,"t":1723726800}
+{"o":56764.9434225503,"h":57361.9906313757,"l":56440.3909512643,"c":56778.5562285756,"v":432356.6179292105,"t":1723730400}
+{"o":56778.5562285756,"h":57285.3459863703,"l":56524.3616916164,"c":57167.4011975243,"v":376378.7640638482,"t":1723734000}
+{"o":57167.4011975243,"h":57810.6473030577,"l":56986.4903927214,"c":57131.2839224373,"v":339120.3535784926,"t":1723737600}
+{"o":57131.2839224373,"h":57142.6988955357,"l":56078.5855111361,"c":56088.4818420994,"v":358625.1238669393,"t":1723741200}
+{"o":56088.4818420994,"h":56099.578642769,"l":53861.376077952,"c":54299.021332686,"v":833128.6853978994,"t":1723744800}
+{"o":54299.021332686,"h":55031.4525585096,"l":53824.5886914501,"c":54824.5513361509,"v":659706.981856306,"t":1723748400}
+{"o":54824.5513361509,"h":55030.7533105123,"l":54301.5289394491,"c":54987.9067608794,"v":414500.0406964268,"t":1723752000}
+{"o":54987.9067608794,"h":55545.8630079972,"l":54781.8063012019,"c":55545.8630079972,"v":535127.0572965679,"t":1723755600}
+{"o":55545.8630079972,"h":56751.9243984609,"l":55194.8920535246,"c":56278.1228090165,"v":491849.4703088053,"t":1723759200}
+{"o":56278.1228090165,"h":56427.3130788599,"l":55781.7575285221,"c":55845.3252989817,"v":269409.3267102955,"t":1723762800}
+{"o":55845.3252989817,"h":55932.6396820994,"l":55494.0070535459,"c":55566.5130905623,"v":267087.2768658497,"t":1723766400}
+{"o":55566.5130905623,"h":55839.3062114974,"l":55098.2083925009,"c":55587.3622868227,"v":239079.3275907771,"t":1723770000}
+{"o":55587.3622868227,"h":56542.8733558237,"l":55257.9814801867,"c":56058.7344372552,"v":376537.7137502898,"t":1723773600}
+{"o":56058.7344372552,"h":56097.4216032188,"l":55517.6841447056,"c":55601.6615554548,"v":305004.4677149808,"t":1723777200}
+{"o":55601.6615554548,"h":55828.6640279035,"l":55441.1729134871,"c":55796.2198179431,"v":192383.1769833103,"t":1723780800}
+{"o":55796.2198179431,"h":56081.0543491108,"l":55675.4753244328,"c":56014.737160599,"v":210455.8313697536,"t":1723784400}
+{"o":56014.737160599,"h":56707.2303420452,"l":55932.5078177686,"c":56504.3841539903,"v":256190.9161806819,"t":1723788000}
+{"o":56504.3841539903,"h":56651.3337508128,"l":56328.6358389709,"c":56598.1363425332,"v":198815.3185218101,"t":1723791600}
+{"o":56598.1363425332,"h":56733.917867416,"l":56176.2957477221,"c":56269.3862310477,"v":240302.3041762762,"t":1723795200}
+{"o":56269.3862310477,"h":56553.199449105,"l":56185.0703529194,"c":56541.7279879983,"v":202176.3433286303,"t":1723798800}
+{"o":56541.7279879983,"h":56541.7279879983,"l":55922.7047116499,"c":56198.6254944529,"v":218618.8301155536,"t":1723802400}
+{"o":56198.6254944529,"h":56370.5870002637,"l":55572.6954523676,"c":55603.0070634917,"v":511300.7437895581,"t":1723806000}
+{"o":55603.0070634917,"h":55858.8144707658,"l":54379.6793970841,"c":54505.8229075817,"v":482979.7605135218,"t":1723809600}
+{"o":54505.8229075817,"h":55838.7962491958,"l":54403.4976218469,"c":54952.1703198682,"v":605775.1085977211,"t":1723813200}
+{"o":54952.1703198682,"h":55112.1845065762,"l":53933.7245312709,"c":54191.2454226733,"v":611777.811088805,"t":1723816800}
+{"o":54191.2454226733,"h":54528.6490826667,"l":53388.5104722429,"c":54005.135051814,"v":508277.9057490929,"t":1723820400}
+{"o":54005.135051814,"h":54743.1128360091,"l":53835.7210206598,"c":54192.7099706017,"v":432309.2251019707,"t":1723824000}
+{"o":54192.7099706017,"h":54774.7880682881,"l":53326.5303132988,"c":54666.0895162563,"v":436567.1031162327,"t":1723827600}
+{"o":54666.0895162563,"h":55070.9982999114,"l":54256.227414746,"c":54578.2474248946,"v":404142.832500729,"t":1723831200}
+{"o":54578.2474248946,"h":55400.9807475549,"l":54578.2474248946,"c":55175.327403097,"v":377940.204765413,"t":1723834800}
+{"o":55175.327403097,"h":55577.5231918601,"l":55020.7141788048,"c":55024.1735373335,"v":269537.3798410872,"t":1723838400}
+{"o":55024.1735373335,"h":55275.1392641996,"l":54644.1118388004,"c":54786.7797739226,"v":283308.2643661425,"t":1723842000}
+{"o":54786.7797739226,"h":54934.9748710879,"l":54616.8822138931,"c":54678.6218300742,"v":223302.9821972017,"t":1723845600}
+{"o":54678.6218300742,"h":54714.1470034425,"l":54408.1195954174,"c":54431.7694896931,"v":199784.0941518406,"t":1723849200}
+{"o":54431.7694896931,"h":54549.5975619214,"l":53900.8300537161,"c":54415.1708622158,"v":263391.0481672903,"t":1723852800}
+{"o":54415.1708622158,"h":54804.2373957376,"l":54317.5909599397,"c":54579.2412359737,"v":199801.3951593961,"t":1723856400}
+{"o":54579.2412359737,"h":54949.2353560389,"l":54520.8018357629,"c":54692.3356830029,"v":191942.3932586313,"t":1723860000}
+{"o":54692.3356830029,"h":54762.8322751442,"l":54111.6932962007,"c":54365.4401041839,"v":205356.9667069556,"t":1723863600}
+{"o":54365.4401041839,"h":54611.7709875781,"l":54290.4727785677,"c":54575.747414635,"v":167631.053642143,"t":1723867200}
+{"o":54575.747414635,"h":54700.2146236367,"l":54426.5791860451,"c":54634.1373105817,"v":166803.0296508198,"t":1723870800}
+{"o":54634.1373105817,"h":54730.736173888,"l":54348.8269948998,"c":54440.1701072092,"v":172719.9867041387,"t":1723874400}
+{"o":54440.1701072092,"h":54619.6077395163,"l":54267.8641749149,"c":54619.6077395163,"v":200227.0784239083,"t":1723878000}
+{"o":54619.6077395163,"h":54640.6938200884,"l":54401.6857848457,"c":54629.071462538,"v":166125.6678030304,"t":1723881600}
+{"o":54629.071462538,"h":54877.7108794136,"l":54452.0951149756,"c":54660.9955085507,"v":184968.3857972419,"t":1723885200}
+{"o":54660.9955085507,"h":54726.7322762297,"l":54198.840859576,"c":54241.9083728224,"v":187602.8488083993,"t":1723888800}
+{"o":54241.9083728224,"h":54634.5346651549,"l":54084.3138057345,"c":54507.748544338,"v":182500.0037260181,"t":1723892400}
+{"o":54507.748544338,"h":54761.4608397332,"l":54401.2247419149,"c":54696.51335422,"v":206054.6017413831,"t":1723896000}
+{"o":54696.51335422,"h":55147.0123193823,"l":54621.8956122009,"c":54734.0632362642,"v":283944.5748635314,"t":1723899600}
+{"o":54734.0632362642,"h":55272.2721932201,"l":54676.7525301721,"c":55270.7717489791,"v":271364.2137496423,"t":1723903200}
+{"o":55270.7717489791,"h":55482.205767433,"l":54866.6106203817,"c":54895.8713300202,"v":293157.5347229561,"t":1723906800}
+{"o":54895.8713300202,"h":55369.3141872523,"l":54879.179622224,"c":55298.2427266719,"v":253072.7289508752,"t":1723910400}
+{"o":55298.2427266719,"h":55489.5174188574,"l":54976.9949827293,"c":54998.4676050396,"v":210612.7435523907,"t":1723914000}
+{"o":54998.4676050396,"h":55081.9896151188,"l":54827.7726316687,"c":55021.8094880047,"v":173030.6104554515,"t":1723917600}
+{"o":55021.8094880047,"h":55333.5299696603,"l":54944.931256913,"c":55247.7445803611,"v":150467.1535444622,"t":1723921200}
+{"o":55247.7445803611,"h":55350.4266825516,"l":55123.3236217979,"c":55199.2249127357,"v":149024.2632962604,"t":1723924800}
+{"o":55199.2249127357,"h":55317.5082526915,"l":55072.6002765738,"c":55303.7365916252,"v":152193.9431259618,"t":1723928400}
+{"o":55303.7365916252,"h":55540.5860728869,"l":55303.7365916252,"c":55419.8187735443,"v":225780.6052634044,"t":1723932000}
+{"o":55419.8187735443,"h":55593.741544703,"l":55346.0055154143,"c":55564.0001358314,"v":175336.2578067102,"t":1723935600}
+{"o":55564.0001358314,"h":56043.8879271913,"l":55353.137670806,"c":55864.6650553544,"v":239674.8426813464,"t":1723939200}
+{"o":55864.6650553544,"h":55915.0605640284,"l":55251.6059254983,"c":55311.7107102643,"v":328909.6800368673,"t":1723942800}
+{"o":55311.7107102643,"h":56040.3512293138,"l":55211.5269540686,"c":55938.4427785882,"v":262676.3227622209,"t":1723946400}
+{"o":55938.4427785882,"h":56104.5725248417,"l":55252.9039131796,"c":55282.1658617208,"v":228300.772536424,"t":1723950000}
+{"o":55282.1658617208,"h":55438.3990712508,"l":55049.0240303946,"c":55301.0601949836,"v":198137.8142393677,"t":1723953600}
+{"o":55301.0601949836,"h":55529.3299279935,"l":55194.8483213031,"c":55292.8765467059,"v":180717.629972701,"t":1723957200}
+{"o":55292.8765467059,"h":55550.4247090632,"l":55244.1539691385,"c":55498.8585436246,"v":185621.9326616131,"t":1723960800}
+{"o":55498.8585436246,"h":55593.0523137186,"l":55316.2863934774,"c":55439.8869253087,"v":169823.5758776989,"t":1723964400}
+{"o":55439.8869253087,"h":55566.3084235628,"l":55328.0382244269,"c":55566.3084235628,"v":159333.5817633811,"t":1723968000}
+{"o":55566.3084235628,"h":56032.7885908415,"l":55518.1495994973,"c":55970.5284270283,"v":185692.3855529027,"t":1723971600}
+{"o":55970.5284270283,"h":57334.4811538198,"l":55967.4944721323,"c":56379.7257967615,"v":410602.7881806777,"t":1723975200}
+{"o":56379.7257967615,"h":56624.3667521602,"l":56232.9979068156,"c":56624.3667521602,"v":193046.7507335479,"t":1723978800}
+{"o":56624.3667521602,"h":57302.8581488846,"l":56381.0702600756,"c":56973.1985280236,"v":281730.1519471255,"t":1723982400}
+{"o":56973.1985280236,"h":57434.3344739565,"l":56702.0112424652,"c":56743.2410889942,"v":239736.9808563516,"t":1723986000}
+{"o":56743.2410889942,"h":57108.7293918381,"l":56728.2983747637,"c":56816.1232643708,"v":245948.9224858459,"t":1723989600}
+{"o":56816.1232643708,"h":57183.1600485761,"l":56691.3204664875,"c":57050.677876,"v":205418.743344703,"t":1723993200}
+{"o":57050.677876,"h":57407.1473096067,"l":56906.811635932,"c":57199.7265688329,"v":239424.4815929528,"t":1723996800}
+{"o":57199.7265688329,"h":57269.087193106,"l":56530.039449755,"c":56587.5060974496,"v":276476.3315869023,"t":1724000400}
+{"o":56587.5060974496,"h":57022.7161250111,"l":56514.5280701177,"c":57002.8483349896,"v":228115.1862129092,"t":1724004000}
+{"o":57002.8483349896,"h":57383.9489838922,"l":56944.4227454854,"c":57347.9178648586,"v":200104.8299918784,"t":1724007600}
+{"o":57347.9178648586,"h":57580.6873597199,"l":57185.9825263637,"c":57422.8905330945,"v":197016.4881697852,"t":1724011200}
+{"o":57422.8905330945,"h":57449.1929361917,"l":56702.9905870712,"c":56791.5970010633,"v":270956.0169460805,"t":1724014800}
+{"o":56791.5970010633,"h":57045.9630411019,"l":56591.4201621625,"c":56605.7959343672,"v":285897.142766238,"t":1724018400}
+{"o":56605.7959343672,"h":56720.9173067442,"l":55626.9668072904,"c":55765.836646159,"v":379333.4446890511,"t":1724022000}
+{"o":55765.836646159,"h":56176.5227983855,"l":55532.7394102715,"c":55617.2208072984,"v":405980.640760825,"t":1724025600}
+{"o":55617.2208072984,"h":55951.5059470819,"l":55437.0924689461,"c":55630.9768165105,"v":256692.0610130324,"t":1724029200}
+{"o":55630.9768165105,"h":55955.0445731728,"l":55443.8626290487,"c":55867.8440452479,"v":189296.6283746667,"t":1724032800}
+{"o":55867.8440452479,"h":56141.1550905009,"l":55742.7314777795,"c":56079.5913488318,"v":203861.395121807,"t":1724036400}
+{"o":56079.5913488318,"h":56150.1683042969,"l":55825.6610517531,"c":56050.4289233529,"v":229542.5247528141,"t":1724040000}
+{"o":56050.4289233529,"h":56135.6278993665,"l":55567.9449737685,"c":55698.1648373619,"v":234809.3108280189,"t":1724043600}
+{"o":55698.1648373619,"h":56191.639925979,"l":55547.2706242397,"c":55938.390921774,"v":254875.512447405,"t":1724047200}
+{"o":55938.390921774,"h":56195.3688936445,"l":55701.1852739629,"c":55717.1454966571,"v":184828.0502932548,"t":1724050800}
+{"o":55717.1454966571,"h":55939.9196477277,"l":55656.1397308788,"c":55855.0613253086,"v":204812.3676436503,"t":1724054400}
+{"o":55855.0613253086,"h":56131.3445694205,"l":55169.4708238193,"c":55205.212185383,"v":234390.8875496381,"t":1724058000}
+{"o":55205.212185383,"h":55467.6782977442,"l":54962.3022977304,"c":55282.0565975677,"v":297855.0983937904,"t":1724061600}
+{"o":55282.0565975677,"h":55789.6102170596,"l":55117.8669846106,"c":55740.5765984737,"v":233054.6195376532,"t":1724065200}
+{"o":55740.5765984737,"h":56113.83215617,"l":55592.0112663304,"c":56067.5915043768,"v":262523.2546584248,"t":1724068800}
+{"o":56067.5915043768,"h":56644.1509535456,"l":55758.132918718,"c":55912.1650775154,"v":398065.1187036546,"t":1724072400}
+{"o":55912.1650775154,"h":56509.5409811111,"l":55482.4358677862,"c":56462.4775976171,"v":359772.4853786549,"t":1724076000}
+{"o":56462.4775976171,"h":56582.4215279581,"l":56264.9709922367,"c":56347.6882937371,"v":306319.8516242394,"t":1724079600}
+{"o":56347.6882937371,"h":56522.3474220364,"l":56005.940009471,"c":56446.2677896595,"v":330370.487589531,"t":1724083200}
+{"o":56446.2677896595,"h":57236.1004741694,"l":56061.5976505742,"c":56271.2794178719,"v":497924.0399353461,"t":1724086800}
+{"o":56271.2794178719,"h":56628.0375314787,"l":55935.8975372211,"c":56219.2252231938,"v":324560.5002525045,"t":1724090400}
+{"o":56219.2252231938,"h":56250.572273896,"l":55838.4444804937,"c":55977.2043551504,"v":258545.2436079178,"t":1724094000}
+{"o":55977.2043551504,"h":56473.8482429225,"l":55891.3664210073,"c":56147.3687672399,"v":336069.9393565464,"t":1724097600}
+{"o":56147.3687672399,"h":56412.3921535923,"l":56056.2379468105,"c":56224.8100065284,"v":201115.4902659701,"t":1724101200}
+{"o":56224.8100065284,"h":56550.5081464968,"l":55920.8687673288,"c":56245.4324141638,"v":234801.7132147256,"t":1724104800}
+{"o":56245.4324141638,"h":56602.8218923441,"l":55977.9163354584,"c":56503.1608289451,"v":276621.2466361855,"t":1724108400}
+{"o":56503.1608289451,"h":57547.1704822303,"l":56172.3199425814,"c":57382.1294452462,"v":443428.5684465326,"t":1724112000}
+{"o":57382.1294452462,"h":57905.5807782081,"l":56879.3268490833,"c":57098.3943774142,"v":357291.0157344793,"t":1724115600}
+{"o":57098.3943774142,"h":57150.1148014742,"l":56749.2699258869,"c":56938.5632225047,"v":259871.7654636345,"t":1724119200}
+{"o":56938.5632225047,"h":57102.9584988656,"l":56845.0224651234,"c":57027.6005124636,"v":252175.7742753648,"t":1724122800}
+{"o":57027.6005124636,"h":57764.360547559,"l":56955.0689667029,"c":57594.7735409557,"v":256783.4952178384,"t":1724126400}
+{"o":57594.7735409557,"h":58280.9800641614,"l":57548.6569315266,"c":57804.7675806535,"v":385822.0687220622,"t":1724130000}
+{"o":57804.7675806535,"h":57866.4766115327,"l":57478.9522164368,"c":57600.6692508534,"v":206304.6299531233,"t":1724133600}
+{"o":57600.6692508534,"h":57779.3854983706,"l":57543.1926882039,"c":57732.8504966068,"v":211015.2965604429,"t":1724137200}
+{"o":57732.8504966068,"h":57849.2102017598,"l":57177.8112314022,"c":57259.5719235635,"v":223634.6813666025,"t":1724140800}
+{"o":57259.5719235635,"h":57538.3278843226,"l":57220.1728506898,"c":57388.0277821634,"v":165714.8271289272,"t":1724144400}
+{"o":57388.0277821634,"h":57434.8126518172,"l":57213.4206671165,"c":57245.2657170406,"v":181124.5888775841,"t":1724148000}
+{"o":57245.2657170406,"h":57335.5823121488,"l":56861.6804383319,"c":56940.8029149291,"v":247420.3052099394,"t":1724151600}
+{"o":56940.8029149291,"h":57245.1744060702,"l":56901.7763829517,"c":57168.4304739705,"v":220462.7735257144,"t":1724155200}
+{"o":57168.4304739705,"h":57341.5944672255,"l":56798.0682107759,"c":57196.6683822042,"v":291935.2028710779,"t":1724158800}
+{"o":57196.6683822042,"h":57244.4045746573,"l":55788.9995410769,"c":55810.497353236,"v":493390.8925113332,"t":1724162400}
+{"o":55810.497353236,"h":55920.2003946301,"l":55218.2780713975,"c":55611.7301537197,"v":479984.5919516024,"t":1724166000}
+{"o":55611.7301537197,"h":55944.502948743,"l":55464.8230176658,"c":55828.1753820679,"v":313715.3330888768,"t":1724169600}
+{"o":55828.1753820679,"h":56186.3057255748,"l":55774.8687163818,"c":56127.9026976317,"v":243592.5489455799,"t":1724173200}
+{"o":56127.9026976317,"h":56386.953107802,"l":55962.882638124,"c":56172.3831364416,"v":266296.9970637382,"t":1724176800}
+{"o":56172.3831364416,"h":56494.2167030714,"l":56092.7004078251,"c":56364.3845385891,"v":197947.3252939531,"t":1724180400}
+{"o":56364.3845385891,"h":56582.7414565424,"l":56175.3506356399,"c":56176.1231745539,"v":205603.3516433509,"t":1724184000}
+{"o":56176.1231745539,"h":56202.6103649047,"l":55801.9749396386,"c":56032.6752612559,"v":188666.7020045144,"t":1724187600}
+{"o":56032.6752612559,"h":56213.9342027876,"l":55938.8583108817,"c":56077.6747765888,"v":170740.003564021,"t":1724191200}
+{"o":56077.6747765888,"h":56124.7968737362,"l":55677.7480295577,"c":55695.4861984699,"v":155574.2543412579,"t":1724194800}
+{"o":55695.4861984699,"h":55969.3215312492,"l":55502.7674061148,"c":55524.9990089711,"v":189357.3314637896,"t":1724198400}
+{"o":55524.9990089711,"h":55865.826069351,"l":55428.6880493768,"c":55804.685345709,"v":231689.2859081534,"t":1724202000}
+{"o":55804.685345709,"h":56021.7144576257,"l":55713.1739302072,"c":55929.0496369829,"v":136119.4597298515,"t":1724205600}
+{"o":55929.0496369829,"h":55958.1853316166,"l":55592.3205117641,"c":55811.9763478518,"v":117454.7725199071,"t":1724209200}
+{"o":55811.9763478518,"h":55924.6787862895,"l":55687.1907196984,"c":55886.1928611886,"v":118311.737242887,"t":1724212800}
+{"o":55886.1928611886,"h":56150.3924431467,"l":55804.2803597131,"c":56095.7563448568,"v":118761.3903801278,"t":1724216400}
+{"o":56095.7563448568,"h":56223.8985391891,"l":56059.8910405264,"c":56139.7426161497,"v":148013.4396603325,"t":1724220000}
+{"o":56139.7426161497,"h":56321.7731860178,"l":55851.6438707554,"c":56067.8397470031,"v":163881.9271417019,"t":1724223600}
+{"o":56067.8397470031,"h":56196.4040050192,"l":55558.552254294,"c":55658.327414255,"v":174339.5039488855,"t":1724227200}
+{"o":55658.327414255,"h":55701.4240632007,"l":55172.8684766396,"c":55399.3395477643,"v":155049.7921752891,"t":1724230800}
+{"o":55399.3395477643,"h":55704.6370810008,"l":55302.4892424072,"c":55637.7733806849,"v":145394.8182038531,"t":1724234400}
+{"o":55637.7733806849,"h":55696.47137007,"l":55302.488420288,"c":55330.6027991058,"v":147905.2918807068,"t":1724238000}
+{"o":55330.6027991058,"h":55519.6520466369,"l":55019.6792286883,"c":55308.964173536,"v":156916.0781266927,"t":1724241600}
+{"o":55308.964173536,"h":55419.0688129111,"l":54306.7905911294,"c":55304.1333511054,"v":344023.5420015124,"t":1724245200}
+{"o":55304.1333511054,"h":55781.3077233862,"l":54500.250742645,"c":54766.8249338838,"v":597276.8466477736,"t":1724248800}
+{"o":54766.8249338838,"h":55127.3488417055,"l":54493.8961497159,"c":54941.2449332192,"v":378797.2163536851,"t":1724252400}
+{"o":54941.2449332192,"h":55330.2548620043,"l":54689.7371330146,"c":55309.3418104773,"v":248123.0238503182,"t":1724256000}
+{"o":55309.3418104773,"h":55628.9563529867,"l":55186.3122088371,"c":55384.6842237527,"v":241934.2321690525,"t":1724259600}
+{"o":55384.6842237527,"h":56018.3993201342,"l":55297.605109079,"c":55882.8055655878,"v":331160.0874813377,"t":1724263200}
+{"o":55882.8055655878,"h":56263.5414001789,"l":55667.4341718628,"c":56173.3543226554,"v":302994.2563656674,"t":1724266800}
+{"o":56173.3543226554,"h":56533.7107090024,"l":55833.2779751471,"c":56017.6897937497,"v":335475.564271929,"t":1724270400}
+{"o":56017.6897937497,"h":56358.8811471491,"l":55856.9123549948,"c":56238.918673293,"v":283546.6535597511,"t":1724274000}
+{"o":56238.918673293,"h":56331.1592808608,"l":55952.5818510254,"c":55965.3889196554,"v":218776.7531043811,"t":1724277600}
+{"o":55965.3889196554,"h":56161.3186967279,"l":55644.5379677536,"c":55912.0024155112,"v":214916.7575623551,"t":1724281200}
+{"o":55912.0024155112,"h":56087.9702472276,"l":55774.983965679,"c":55788.2894977941,"v":232744.3745476091,"t":1724284800}
+{"o":55788.2894977941,"h":56080.4593470322,"l":55753.1719056595,"c":56004.3091642218,"v":224838.6880511141,"t":1724288400}
+{"o":56004.3091642218,"h":56038.8733938618,"l":55093.9590764331,"c":55410.5501960058,"v":238364.6826657567,"t":1724292000}
+{"o":55410.5501960058,"h":55561.1236176118,"l":55262.7419771673,"c":55510.7659277038,"v":164112.7703244295,"t":1724295600}
+{"o":55510.7659277038,"h":55710.7287705086,"l":55374.9768670813,"c":55668.1626871071,"v":143559.021355348,"t":1724299200}
+{"o":55668.1626871071,"h":55731.4107293594,"l":55557.1709343365,"c":55685.3665274307,"v":124576.9023420644,"t":1724302800}
+{"o":55685.3665274307,"h":55913.7072188913,"l":55642.1050574591,"c":55891.3919024495,"v":135747.2906365074,"t":1724306400}
+{"o":55891.3919024495,"h":56242.0266456627,"l":55764.3300797713,"c":56115.7500942973,"v":159690.8156530841,"t":1724310000}
+{"o":56115.7500942973,"h":56234.5419162914,"l":55987.2554855371,"c":56064.7095783258,"v":158957.9071141001,"t":1724313600}
+{"o":56064.7095783258,"h":56081.6834177701,"l":55857.7163756333,"c":55975.7780236753,"v":153948.2956110118,"t":1724317200}
+{"o":55975.7780236753,"h":56504.6151246474,"l":55895.1135955893,"c":56416.9552966493,"v":206774.1929789308,"t":1724320800}
+{"o":56416.9552966493,"h":56686.7091582815,"l":56215.0079244641,"c":56598.5586246951,"v":263203.0939153363,"t":1724324400}
+{"o":56598.5586246951,"h":56751.9728293703,"l":55992.4271311586,"c":56086.839460872,"v":434027.7246425626,"t":1724328000}
+{"o":56086.839460872,"h":56326.9321065188,"l":55762.6858106866,"c":56024.1034916111,"v":330043.8496399734,"t":1724331600}
+{"o":56024.1034916111,"h":56063.874645033,"l":55670.4199262524,"c":55918.5288687506,"v":302227.3156843891,"t":1724335200}
+{"o":55918.5288687506,"h":56206.309706976,"l":55620.0580412847,"c":55849.0357091716,"v":258264.1571933144,"t":1724338800}
+{"o":55849.0357091716,"h":56116.0993990018,"l":55809.6952782861,"c":55907.6053480873,"v":239761.6508366387,"t":1724342400}
+{"o":55907.6053480873,"h":56109.8488484754,"l":55773.2111232769,"c":55836.0479906674,"v":195467.8513083713,"t":1724346000}
+{"o":55836.0479906674,"h":56213.6668405867,"l":55761.7317744725,"c":55968.7311744333,"v":167364.5905417576,"t":1724349600}
+{"o":55968.7311744333,"h":56066.2848593059,"l":55836.2867725795,"c":55879.3385060046,"v":186391.5586354339,"t":1724353200}
+{"o":55879.3385060046,"h":56206.6538172064,"l":55853.6250215921,"c":56146.3839830333,"v":259885.9897029224,"t":1724356800}
+{"o":56146.3839830333,"h":56284.2237765683,"l":56002.6479729447,"c":56128.6318807146,"v":180792.7576860674,"t":1724360400}
+{"o":56128.6318807146,"h":56166.2551599163,"l":56014.2302588843,"c":56075.1385877307,"v":157633.7336273612,"t":1724364000}
+{"o":56075.1385877307,"h":56163.3063657413,"l":56002.8004796108,"c":56083.1647093678,"v":165863.5670836927,"t":1724367600}
+{"o":56083.1647093678,"h":56939.6666607219,"l":56059.3990517743,"c":56534.5240738103,"v":248011.7966125683,"t":1724371200}
+{"o":56534.5240738103,"h":56676.0026846806,"l":56341.2288376842,"c":56666.9454390188,"v":212945.3380350455,"t":1724374800}
+{"o":56666.9454390188,"h":57049.8605349759,"l":56597.7943804157,"c":56688.525054401,"v":241773.999204575,"t":1724378400}
+{"o":56688.525054401,"h":56805.044771038,"l":56517.5436824339,"c":56565.0269453544,"v":173117.5232674325,"t":1724382000}
+{"o":56565.0269453544,"h":56788.5600580055,"l":56516.0576991703,"c":56534.5129302273,"v":161802.920303718,"t":1724385600}
+{"o":56534.5129302273,"h":57129.8035464207,"l":56534.5129302273,"c":56950.6891362392,"v":183269.8620593172,"t":1724389200}
+{"o":56950.6891362392,"h":57134.1830229569,"l":56730.8037147055,"c":57007.2072080489,"v":171911.8642115536,"t":1724392800}
+{"o":57007.2072080489,"h":57066.3318573684,"l":56774.4759937,"c":56834.5244028466,"v":159871.1618772426,"t":1724396400}
+{"o":56834.5244028466,"h":56970.9292592256,"l":56763.9753212926,"c":56833.4122067318,"v":133264.9067972453,"t":1724400000}
+{"o":56833.4122067318,"h":56833.4122067318,"l":56461.2258821566,"c":56505.3594875355,"v":203524.7984988358,"t":1724403600}
+{"o":56505.3594875355,"h":56676.4498324097,"l":56470.6388044145,"c":56487.3201105293,"v":133117.7894900051,"t":1724407200}
+{"o":56487.3201105293,"h":56518.1213147561,"l":56124.4300223569,"c":56157.9362101762,"v":170956.4365997474,"t":1724410800}
+{"o":56157.9362101762,"h":56594.5936315372,"l":56157.9362101762,"c":56538.9321767236,"v":165994.389988697,"t":1724414400}
+{"o":56538.9321767236,"h":56630.0198314808,"l":56206.7073622495,"c":56628.3263837832,"v":215309.3398134449,"t":1724418000}
+{"o":56628.3263837832,"h":57595.9750327701,"l":55882.2382645955,"c":56220.7550403616,"v":832285.7113853169,"t":1724421600}
+{"o":56220.7550403616,"h":56788.6809712758,"l":56113.5965029116,"c":56524.1584714893,"v":361570.9499575891,"t":1724425200}
+{"o":56524.1584714893,"h":56849.8944764165,"l":56403.319693861,"c":56790.7184577237,"v":260147.8870702085,"t":1724428800}
+{"o":56790.7184577237,"h":58160.5368149005,"l":56783.549492864,"c":58024.0246670266,"v":409555.6209097605,"t":1724432400}
+{"o":58024.0246670266,"h":58587.2721916036,"l":57797.6436743576,"c":58067.2660514233,"v":530264.1669588822,"t":1724436000}
+{"o":58067.2660514233,"h":58826.8289120785,"l":58036.8618074858,"c":58634.9097183536,"v":332718.4495624493,"t":1724439600}
+{"o":58634.9097183536,"h":59379.5046122405,"l":58620.8511358599,"c":59118.0647869806,"v":340214.6643005883,"t":1724443200}
+{"o":59118.0647869806,"h":59666.3829104471,"l":59058.5411802209,"c":59615.679913221,"v":336797.6754429402,"t":1724446800}
+{"o":59615.679913221,"h":60327.9262237792,"l":59350.4966435222,"c":59503.6631168948,"v":389107.3616553643,"t":1724450400}
+{"o":59503.6631168948,"h":60175.8035666066,"l":59503.6631168948,"c":60043.0490533006,"v":237449.0292087705,"t":1724454000}
+{"o":60043.0490533006,"h":60419.4875741421,"l":59672.1190534727,"c":59991.5471764814,"v":286482.9477492548,"t":1724457600}
+{"o":59991.5471764814,"h":60056.7937616436,"l":59522.2762768536,"c":60053.2020234436,"v":202745.1779343055,"t":1724461200}
+{"o":60053.2020234436,"h":60559.6468206958,"l":59494.1513431009,"c":60071.5350869592,"v":187358.7276836038,"t":1724464800}
+{"o":60071.5350869592,"h":60183.0791658215,"l":59939.5177049469,"c":60037.6109344866,"v":147006.0190595967,"t":1724468400}
+{"o":60037.6109344866,"h":60364.8150793134,"l":59991.2053111222,"c":60332.6953717629,"v":136279.4729168267,"t":1724472000}
+{"o":60332.6953717629,"h":60863.3910403833,"l":60291.1080399552,"c":60522.6637574292,"v":209685.5633205023,"t":1724475600}
+{"o":60522.6637574292,"h":60677.9185293329,"l":60332.7921381427,"c":60334.2750633661,"v":211464.4833220171,"t":1724479200}
+{"o":60334.2750633661,"h":60608.3033482217,"l":60333.8401231424,"c":60566.705123757,"v":135476.9977639663,"t":1724482800}
+{"o":60566.705123757,"h":60955.2385236669,"l":60449.2113724823,"c":60932.0070625954,"v":206687.6613049912,"t":1724486400}
+{"o":60932.0070625954,"h":61873.3142832328,"l":60695.3335263606,"c":61705.6602973229,"v":191216.0519669068,"t":1724490000}
+{"o":61705.6602973229,"h":62182.5031161034,"l":61463.8794055626,"c":61807.9614749224,"v":276766.7445536252,"t":1724493600}
+{"o":61807.9614749224,"h":62096.9736001643,"l":61595.0285184802,"c":61634.0329838439,"v":225011.8525175634,"t":1724497200}
+{"o":61634.0329838439,"h":62007.8998902685,"l":61491.8581624367,"c":61613.3580176556,"v":225035.7696582988,"t":1724500800}
+{"o":61613.3580176556,"h":61868.8989552466,"l":61558.6095029385,"c":61868.8411237133,"v":262750.43320039,"t":1724504400}
+{"o":61868.8411237133,"h":62166.9969864603,"l":61612.9626965084,"c":62166.9969864603,"v":260025.4955765832,"t":1724508000}
+{"o":62166.9969864603,"h":62614.3298600802,"l":61958.5081789492,"c":62441.8879292972,"v":289273.9393927061,"t":1724511600}
+{"o":62441.8879292972,"h":63512.5010194606,"l":62392.8654853987,"c":63125.6721637843,"v":449424.6456691211,"t":1724515200}
+{"o":63125.6721637843,"h":63567.2768073437,"l":62855.1535109668,"c":63002.0856658426,"v":389410.9750486761,"t":1724518800}
+{"o":63002.0856658426,"h":63478.8360229198,"l":62735.9757602008,"c":63222.7911682852,"v":328084.0185450536,"t":1724522400}
+{"o":63222.7911682852,"h":63439.3511561601,"l":62807.6839688185,"c":62885.8672243923,"v":233556.846982308,"t":1724526000}
+{"o":62885.8672243923,"h":63111.3966796791,"l":62744.3069328336,"c":62844.5419621477,"v":204983.2077986193,"t":1724529600}
+{"o":62844.5419621477,"h":62847.8663504431,"l":60964.338414352,"c":61680.0123458396,"v":379872.0351000389,"t":1724533200}
+{"o":61680.0123458396,"h":62430.6517733927,"l":61661.0933836168,"c":62285.3437819285,"v":300277.84095069,"t":1724536800}
+{"o":62285.3437819285,"h":62991.8710386931,"l":62226.852377881,"c":62913.2609174353,"v":198555.459207336,"t":1724540400}
+{"o":62913.2609174353,"h":62931.9139750392,"l":62126.6179113322,"c":62220.6473925123,"v":272747.9894445796,"t":1724544000}
+{"o":62220.6473925123,"h":62625.2004286361,"l":61647.7501836588,"c":61956.7678625803,"v":277541.5586856405,"t":1724547600}
+{"o":61956.7678625803,"h":62296.0437413024,"l":61928.4606190591,"c":62187.7086537038,"v":159355.0518815079,"t":1724551200}
+{"o":62187.7086537038,"h":62234.0414219933,"l":61633.3530741849,"c":61986.4267927652,"v":206323.3971903379,"t":1724554800}
+{"o":61986.4267927652,"h":62193.6583912194,"l":61662.3139172489,"c":62193.6583912194,"v":184479.7554025652,"t":1724558400}
+{"o":62193.6583912194,"h":62285.7997457805,"l":61964.6579976986,"c":62009.6722957226,"v":221226.8148078171,"t":1724562000}
+{"o":62009.6722957226,"h":62063.9113702524,"l":61694.0215195921,"c":61781.488818296,"v":186061.2982364015,"t":1724565600}
+{"o":61781.488818296,"h":61781.488818296,"l":60809.3083131659,"c":61141.3747676913,"v":283050.7626616496,"t":1724569200}
+{"o":61141.3747676913,"h":61595.3004998667,"l":61003.4854525717,"c":61566.8220066133,"v":201539.5037717863,"t":1724572800}
+{"o":61566.8220066133,"h":61844.9911961993,"l":61361.3986597014,"c":61667.09427074,"v":181668.6142940074,"t":1724576400}
+{"o":61667.09427074,"h":61692.1515515361,"l":61219.9628691628,"c":61401.9508046441,"v":151550.9827538332,"t":1724580000}
+{"o":61401.9508046441,"h":61841.3253771934,"l":61373.1700115483,"c":61590.2161087851,"v":177517.8047883713,"t":1724583600}
+{"o":61590.2161087851,"h":61825.0704896453,"l":61465.2001892585,"c":61825.0704896453,"v":137431.5489684368,"t":1724587200}
+{"o":61825.0704896453,"h":62292.668022012,"l":61778.570817185,"c":62072.4953944007,"v":256337.9364382503,"t":1724590800}
+{"o":62072.4953944007,"h":62590.4060619643,"l":62068.7655601688,"c":62305.1489243378,"v":222240.40495925,"t":1724594400}
+{"o":62305.1489243378,"h":62640.9329221727,"l":62134.5300033835,"c":62407.4004010994,"v":239505.2323792957,"t":1724598000}
+{"o":62407.4004010994,"h":62795.6105920564,"l":62081.4675592632,"c":62289.7904144086,"v":236283.7381222571,"t":1724601600}
+{"o":62289.7904144086,"h":62588.5221946091,"l":62179.8593882685,"c":62457.1868212725,"v":190083.2721618972,"t":1724605200}
+{"o":62457.1868212725,"h":62658.2615799427,"l":62246.855057154,"c":62485.6229646035,"v":194850.681903975,"t":1724608800}
+{"o":62485.6229646035,"h":62588.5052484578,"l":62175.5654906778,"c":62334.2997026707,"v":181689.3078950295,"t":1724612400}
+{"o":62334.2997026707,"h":62491.1572196234,"l":62118.8124357206,"c":62255.4334689656,"v":193588.1093863701,"t":1724616000}
+{"o":62255.4334689656,"h":63268.2990468302,"l":62205.2539629667,"c":63173.0012936306,"v":323277.1853944354,"t":1724619600}
+{"o":63173.0012936306,"h":63450.4900256821,"l":62712.3508711733,"c":62908.0837737846,"v":244205.4452364027,"t":1724623200}
+{"o":62908.0837737846,"h":63164.0600320467,"l":62071.5654909343,"c":62244.7887165544,"v":290760.5291870171,"t":1724626800}
+{"o":62244.7887165544,"h":62625.2539153482,"l":61995.3025883263,"c":62297.8577551561,"v":277910.3594573613,"t":1724630400}
+{"o":62297.8577551561,"h":62362.5775167056,"l":61850.9394199118,"c":61904.0888510764,"v":203178.1120492292,"t":1724634000}
+{"o":61904.0888510764,"h":62112.3598715258,"l":61666.380008448,"c":62105.2530978659,"v":204331.6943286314,"t":1724637600}
+{"o":62105.2530978659,"h":62725.7809042926,"l":62002.3061573791,"c":62712.9429030959,"v":167032.4342566646,"t":1724641200}
+{"o":64835.3533124384,"h":65407.0806321583,"l":64798.154265513,"c":64835.3533124384,"v":776450.9108888266,"t":1717444800}
+{"o":64835.3533124384,"h":65004.7981704926,"l":64587.1734051542,"c":64754.5711057961,"v":655967.7620763008,"t":1717448400}
+{"o":64754.5711057961,"h":64813.4288067267,"l":64549.2204500184,"c":64734.786900782,"v":393831.2992177492,"t":1717452000}
+{"o":64734.786900782,"h":64813.1183616588,"l":64373.6892905082,"c":64581.3809834376,"v":368126.3172160829,"t":1717455600}
+{"o":64581.3809834376,"h":64863.1718961273,"l":64356.4111256491,"c":64757.9396952984,"v":412992.7237825663,"t":1717459200}
+{"o":64757.9396952984,"h":65272.1540652023,"l":64556.3913195554,"c":65184.9442124478,"v":407083.6049819706,"t":1717462800}
+{"o":65184.9442124478,"h":65184.9442124478,"l":64867.017140113,"c":65032.4437701002,"v":329051.8776932337,"t":1717466400}
+{"o":65032.4437701002,"h":65206.4229884686,"l":64929.6242767613,"c":65142.2615632794,"v":322251.9487924653,"t":1717470000}
+{"o":65142.2615632794,"h":65384.0836777129,"l":64942.9523422383,"c":65038.4918440421,"v":335827.1621892271,"t":1717473600}
+{"o":65038.4918440421,"h":65154.2226287262,"l":64676.2351271804,"c":64676.2351271804,"v":305429.3730391289,"t":1717477200}
+{"o":64676.2351271804,"h":64957.0041632967,"l":64530.7676628869,"c":64826.8548598306,"v":412415.9077649051,"t":1717480800}
+{"o":64826.8548598306,"h":64934.0366133483,"l":64637.4475310862,"c":64637.4475310862,"v":296699.784892425,"t":1717484400}
+{"o":64637.4475310862,"h":64897.5416622712,"l":64534.7965067128,"c":64550.4512368943,"v":319671.6446532176,"t":1717488000}
+{"o":64550.4512368943,"h":64681.1296569784,"l":64120.9810362673,"c":64430.1888050889,"v":315754.3057381992,"t":1717491600}
+{"o":64430.1888050889,"h":64818.0658550732,"l":64348.0867871655,"c":64753.8860160103,"v":304425.8995842778,"t":1717495200}
+{"o":64753.8860160103,"h":64881.6233225315,"l":64618.918973265,"c":64775.392538461,"v":321558.8145237464,"t":1717498800}
+{"o":64775.392538461,"h":65024.873253318,"l":64672.1648510879,"c":64867.995577571,"v":389315.4819305814,"t":1717502400}
+{"o":64867.995577571,"h":65190.1451474374,"l":64709.2820752078,"c":65048.4562109913,"v":543724.3909211396,"t":1717506000}
+{"o":65048.4562109913,"h":65445.1601404284,"l":64847.436000002,"c":64966.9046702655,"v":542797.3893916581,"t":1717509600}
+{"o":64966.9046702655,"h":65710.22200988,"l":64828.2852483852,"c":65710.22200988,"v":497862.5707778016,"t":1717513200}
+{"o":65710.22200988,"h":66526.7233859505,"l":65681.251581771,"c":66305.9649465092,"v":672114.7964645284,"t":1717516800}
+{"o":66305.9649465092,"h":66355.9745493126,"l":65867.2812655693,"c":66242.1199897772,"v":464543.9774078411,"t":1717520400}
+{"o":66242.1199897772,"h":66693.5719743524,"l":66189.166125571,"c":66513.3692990984,"v":429718.9147484193,"t":1717524000}
+{"o":66513.3692990984,"h":66513.3692990984,"l":65916.2065374434,"c":66350.9822915824,"v":487657.8296211933,"t":1717527600}
+{"o":66350.9822915824,"h":66505.7056516172,"l":65877.9110980358,"c":66328.3086330809,"v":446879.7479914675,"t":1717531200}
+{"o":66328.3086330809,"h":66557.9352007081,"l":66176.0370716586,"c":66395.4818774183,"v":387577.8563192702,"t":1717534800}
+{"o":66395.4818774183,"h":66937.3927496032,"l":66395.4818774183,"c":66911.5457151863,"v":623095.3019424938,"t":1717538400}
+{"o":66911.5457151863,"h":67287.6066372357,"l":66784.577609736,"c":67220.8651357813,"v":403762.4835086641,"t":1717542000}
+{"o":67220.8651357813,"h":67530.7494714657,"l":67008.4947028595,"c":67358.8891243271,"v":408318.0367730467,"t":1717545600}
+{"o":67358.8891243271,"h":67918.9658002168,"l":67152.9546203543,"c":67744.449329689,"v":382637.6471977585,"t":1717549200}
+{"o":67744.449329689,"h":68443.514508148,"l":67637.7690902255,"c":67899.868231973,"v":514170.0704770718,"t":1717552800}
+{"o":67899.868231973,"h":68049.8026907712,"l":67563.6124792596,"c":67709.3040905789,"v":359043.0779247435,"t":1717556400}
+{"o":67709.3040905789,"h":67890.8177148818,"l":67455.5033723177,"c":67772.4726141052,"v":362508.3684422229,"t":1717560000}
+{"o":67772.4726141052,"h":68018.8187136732,"l":67508.1733499268,"c":67930.7437486353,"v":383382.5066569566,"t":1717563600}
+{"o":67930.7437486353,"h":68201.2212983011,"l":67884.8162165804,"c":68115.4074117116,"v":374958.9241106789,"t":1717567200}
+{"o":68115.4074117116,"h":68226.89746297,"l":67861.829264079,"c":67898.3441540815,"v":453086.8040392975,"t":1717570800}
+{"o":67898.3441540815,"h":67993.3012919025,"l":67557.9412061353,"c":67753.2157144577,"v":493128.1561823084,"t":1717574400}
+{"o":67753.2157144577,"h":68144.6131931064,"l":67637.3987003799,"c":67894.5839416875,"v":484822.2527316358,"t":1717578000}
+{"o":67894.5839416875,"h":68031.9133577525,"l":67539.5582113891,"c":67539.5582113891,"v":459150.9135867233,"t":1717581600}
+{"o":67539.5582113891,"h":67728.265565416,"l":67384.0302490731,"c":67697.7181431302,"v":436444.912978971,"t":1717585200}
+{"o":67697.7181431302,"h":67964.2245073641,"l":67355.0757691549,"c":67703.4754600241,"v":553367.8559489831,"t":1717588800}
+{"o":67703.4754600241,"h":68093.3327875865,"l":67410.970236468,"c":67508.8769774561,"v":727688.2266746816,"t":1717592400}
+{"o":67508.8769774561,"h":67796.06631804,"l":67073.3572067795,"c":67641.2695199715,"v":647334.2029094035,"t":1717596000}
+{"o":67641.2695199715,"h":68565.8631076556,"l":67602.7160135158,"c":68413.8785588556,"v":584454.6221607925,"t":1717599600}
+{"o":68413.8785588556,"h":68746.7868635713,"l":68038.5952738314,"c":68129.9423014463,"v":585720.7444555575,"t":1717603200}
+{"o":68129.9423014463,"h":68668.9824046181,"l":68069.1193556977,"c":68382.4044576499,"v":504327.7192944777,"t":1717606800}
+{"o":68382.4044576499,"h":68560.9752192228,"l":67592.8240045635,"c":67812.0661584602,"v":542050.4753732855,"t":1717610400}
+{"o":67812.0661584602,"h":67926.63144707,"l":67532.2222605864,"c":67726.0368376837,"v":463841.1363367934,"t":1717614000}
+{"o":67726.0368376837,"h":67959.7922534045,"l":67644.3753479792,"c":67916.7784804249,"v":425058.5773307055,"t":1717617600}
+{"o":67916.7784804249,"h":67946.621113157,"l":67678.1579154498,"c":67791.165021194,"v":398608.2572230533,"t":1717621200}
+{"o":67791.165021194,"h":68057.087297178,"l":67715.5023277686,"c":67815.2462101918,"v":413625.2679632615,"t":1717624800}
+{"o":67815.2462101918,"h":68003.3898478323,"l":67734.0405965539,"c":67940.2061806471,"v":423860.7376391983,"t":1717628400}
+{"o":67940.2061806471,"h":68080.5949677117,"l":67787.8857228615,"c":68006.5974647229,"v":388994.4550637208,"t":1717632000}
+{"o":68006.5974647229,"h":68214.2843234596,"l":67809.6084780438,"c":67970.5268900317,"v":385235.0102790852,"t":1717635600}
+{"o":67970.5268900317,"h":68289.851824994,"l":67937.7486900875,"c":68263.8302267927,"v":371333.9984438688,"t":1717639200}
+{"o":68263.8302267927,"h":68263.8302267927,"l":67980.8698882582,"c":68070.203132478,"v":350171.9309123076,"t":1717642800}
+{"o":68070.203132478,"h":68283.9589012138,"l":67565.7176115808,"c":68025.1811708262,"v":426115.2406619705,"t":1717646400}
+{"o":68025.1811708262,"h":68025.1811708262,"l":67439.5210164813,"c":67460.0539752618,"v":350172.5275404846,"t":1717650000}
+{"o":67460.0539752618,"h":67566.5997044994,"l":67162.4997296326,"c":67324.2610682373,"v":357840.5377611025,"t":1717653600}
+{"o":67324.2610682373,"h":67630.270861014,"l":67147.4756698001,"c":67577.2332651857,"v":450107.4333949531,"t":1717657200}
+{"o":67577.2332651857,"h":67755.604077563,"l":67357.8669134146,"c":67708.2055871287,"v":507056.5356952446,"t":1717660800}
+{"o":67708.2055871287,"h":68067.9633798892,"l":67557.9611601014,"c":67675.9252640587,"v":483209.7187342914,"t":1717664400}
+{"o":67675.9252640587,"h":67679.4259904246,"l":67361.1990478211,"c":67616.2323000975,"v":508651.6409146105,"t":1717668000}
+{"o":67616.2323000975,"h":67751.0307928901,"l":67516.384772024,"c":67751.0307928901,"v":477207.2118830972,"t":1717671600}
+{"o":67751.0307928901,"h":67908.1726808692,"l":67529.0977770658,"c":67683.3290489846,"v":515203.3596022959,"t":1717675200}
+{"o":67683.3290489846,"h":67855.2181972802,"l":67488.8604287441,"c":67564.8549969465,"v":494985.4655217276,"t":1717678800}
+{"o":67564.8549969465,"h":67811.7830145225,"l":67422.0766337951,"c":67808.1160897556,"v":715567.7544500898,"t":1717682400}
+{"o":67808.1160897556,"h":67994.4365392103,"l":67664.9376020352,"c":67694.9940867063,"v":882959.8692451984,"t":1717686000}
+{"o":67694.9940867063,"h":67746.1410765136,"l":67082.0185865415,"c":67178.6303938683,"v":720691.8301018709,"t":1717689600}
+{"o":67178.6303938683,"h":67478.2135081891,"l":66894.6146257911,"c":67259.3245536923,"v":863381.4018612336,"t":1717693200}
+{"o":67259.3245536923,"h":67337.8132347063,"l":66799.2945946747,"c":66958.0271523262,"v":782682.905654265,"t":1717696800}
+{"o":66958.0271523262,"h":66960.6120530223,"l":65876.18394052,"c":66176.2093548311,"v":908723.3786496635,"t":1717700400}
+{"o":66176.2093548311,"h":66860.9401964391,"l":65595.6146458399,"c":66698.0568483663,"v":810113.0762238838,"t":1717704000}
+{"o":66698.0568483663,"h":66852.1203390326,"l":66455.3450300591,"c":66584.1448828221,"v":648996.7695470965,"t":1717707600}
+{"o":66584.1448828221,"h":66822.3912225795,"l":66475.577150694,"c":66756.7400744924,"v":613220.6406731132,"t":1717711200}
+{"o":66756.7400744924,"h":66849.9248612718,"l":66299.1881182735,"c":66584.9253312563,"v":682073.1132955892,"t":1717714800}
+{"o":66584.9253312563,"h":66759.3328837897,"l":66451.8510256732,"c":66580.210322613,"v":619601.2478449101,"t":1717718400}
+{"o":66580.210322613,"h":66664.1681320046,"l":66289.0930332181,"c":66564.0520604981,"v":557097.8905051034,"t":1717722000}
+{"o":66564.0520604981,"h":66738.3605554546,"l":66140.789494656,"c":66478.7232183619,"v":584501.0988805,"t":1717725600}
+{"o":66478.7232183619,"h":66760.7092176545,"l":66412.3022752252,"c":66760.7092176545,"v":495790.6282421274,"t":1717729200}
+{"o":66760.7092176545,"h":67445.7028834874,"l":66682.1756959886,"c":67334.4281279321,"v":491347.1421586412,"t":1717732800}
+{"o":67334.4281279321,"h":67545.8794801561,"l":67206.1614033261,"c":67372.1711211194,"v":466979.5402685073,"t":1717736400}
+{"o":67372.1711211194,"h":67505.6523503187,"l":67226.1750894057,"c":67431.7301806729,"v":453778.0765635045,"t":1717740000}
+{"o":67431.7301806729,"h":67535.5419790816,"l":67296.4250878614,"c":67333.2718137738,"v":539957.1533141222,"t":1717743600}
+{"o":67333.2718137738,"h":67479.0595488839,"l":67230.1152353629,"c":67340.699527333,"v":456103.0491623228,"t":1717747200}
+{"o":67340.699527333,"h":67384.700015774,"l":67068.6280257866,"c":67185.2970662288,"v":461139.3254994578,"t":1717750800}
+{"o":67185.2970662288,"h":67290.7415319971,"l":66867.828591246,"c":67077.2548282522,"v":474504.9352047364,"t":1717754400}
+{"o":67077.2548282522,"h":67414.4702802646,"l":66924.0132894041,"c":67344.636210608,"v":549752.3954434464,"t":1717758000}
+{"o":67344.636210608,"h":67621.4970440842,"l":66227.7877698022,"c":66952.9866800233,"v":958575.7697164669,"t":1717761600}
+{"o":66952.9866800233,"h":67234.8432371241,"l":66725.3815052827,"c":67081.3044301628,"v":797498.0381722942,"t":1717765200}
+{"o":67081.3044301628,"h":67215.711426343,"l":66618.6595657789,"c":67099.5360549541,"v":977039.3579953065,"t":1717768800}
+{"o":67099.5360549541,"h":67099.5360549541,"l":66269.7888541669,"c":66555.044763358,"v":992863.041580471,"t":1717772400}
+{"o":66555.044763358,"h":66672.2443043216,"l":65945.0221812466,"c":66020.8815173946,"v":1019728.0527218364,"t":1717776000}
+{"o":66020.8815173946,"h":66037.6740071652,"l":64681.0508533955,"c":64789.8824195963,"v":1259423.4526176199,"t":1717779600}
+{"o":64789.8824195963,"h":64789.8824195963,"l":60159.9773574031,"c":63010.6383064797,"v":2619062.6032583574,"t":1717783200}
+{"o":63010.6383064797,"h":65466.2001036874,"l":62685.8054113221,"c":63413.6207013352,"v":1098079.3194473435,"t":1717786800}
+{"o":63413.6207013352,"h":63812.2023824961,"l":62804.9678683136,"c":63678.085489008,"v":879157.1478717009,"t":1717790400}
+{"o":63678.085489008,"h":63830.3592961394,"l":63499.5853494574,"c":63610.0937625294,"v":1030784.7888464294,"t":1717794000}
+{"o":63610.0937625294,"h":63871.744070486,"l":63513.2764163255,"c":63823.4527318738,"v":1040255.191431368,"t":1717797600}
+{"o":63823.4527318738,"h":63888.2076103302,"l":63558.4985365585,"c":63577.4493076318,"v":710002.8093823588,"t":1717801200}
+{"o":63577.4493076318,"h":63607.558259347,"l":63348.8968082488,"c":63434.3373496198,"v":680575.8657603412,"t":1717804800}
+{"o":63434.3373496198,"h":63876.4019076008,"l":63408.4638621138,"c":63823.5884043647,"v":524530.605723241,"t":1717808400}
+{"o":63823.5884043647,"h":63831.3149390445,"l":63480.0605408533,"c":63614.8714791715,"v":431017.4796874554,"t":1717812000}
+{"o":63614.8714791715,"h":63785.1542890269,"l":63526.7020764309,"c":63654.8299739261,"v":387029.8347671117,"t":1717815600}
+{"o":63654.8299739261,"h":63728.4739649369,"l":63366.2621815139,"c":63407.1743703523,"v":425893.9505593058,"t":1717819200}
+{"o":63407.1743703523,"h":63698.3628903318,"l":63203.7478521415,"c":63547.9906401964,"v":420133.1426994537,"t":1717822800}
+{"o":63547.9906401964,"h":63687.9115631592,"l":63432.8222311522,"c":63621.358337891,"v":509720.1164097334,"t":1717826400}
+{"o":63621.358337891,"h":64084.231752934,"l":63621.358337891,"c":64023.0217691352,"v":377403.8190572162,"t":1717830000}
+{"o":64023.0217691352,"h":64032.2386297913,"l":63584.2835244357,"c":63633.5006286297,"v":387425.4275958266,"t":1717833600}
+{"o":63633.5006286297,"h":63667.7113869201,"l":63425.2125751881,"c":63537.0805989276,"v":436720.204434582,"t":1717837200}
+{"o":63537.0805989276,"h":63570.0521890042,"l":63165.3318944075,"c":63394.8279928384,"v":483020.4487588285,"t":1717840800}
+{"o":63394.8279928384,"h":63497.7351393612,"l":62650.1493918035,"c":62808.7414597901,"v":566915.6680712041,"t":1717844400}
+{"o":62808.7414597901,"h":62934.3063900578,"l":61631.1951566953,"c":62575.7074092372,"v":566000.0255795338,"t":1717848000}
+{"o":62575.7074092372,"h":62793.1322255008,"l":61556.0478425508,"c":62793.1322255008,"v":767079.2127427877,"t":1717851600}
+{"o":62793.1322255008,"h":63107.8978124522,"l":61606.2912559184,"c":63043.6064534432,"v":525090.6404462983,"t":1717855200}
+{"o":63043.6064534432,"h":63154.4168747553,"l":62573.1202451458,"c":62691.9988923882,"v":761176.9866334972,"t":1717858800}
+{"o":62691.9988923882,"h":62827.9152443137,"l":62198.6280037496,"c":62520.7166545425,"v":568292.8704528735,"t":1717862400}
+{"o":62520.7166545425,"h":62766.4457751079,"l":61654.7896127902,"c":62750.7318180401,"v":574218.4537840213,"t":1717866000}
+{"o":62750.7318180401,"h":63056.2551391684,"l":62579.3183392246,"c":62620.8666314435,"v":914986.8713689964,"t":1717869600}
+{"o":62620.8666314435,"h":62803.3936367762,"l":61633.5293805097,"c":62557.3309802808,"v":544253.3569816102,"t":1717873200}
+{"o":62557.3309802808,"h":62643.6373552099,"l":62092.7894021555,"c":62336.7488050081,"v":431407.2296628078,"t":1717876800}
+{"o":62336.7488050081,"h":62385.729505619,"l":62112.2657723598,"c":62176.8498746046,"v":393142.6380918688,"t":1717880400}
+{"o":62176.8498746046,"h":62223.3617769295,"l":61580.8634288319,"c":62037.9801438124,"v":416364.6887044882,"t":1717884000}
+{"o":62037.9801438124,"h":62091.3708596996,"l":61185.4924200757,"c":61788.4258591806,"v":425831.474131599,"t":1717887600}
+{"o":61788.4258591806,"h":62056.639509803,"l":61731.0699741087,"c":61913.7757881516,"v":416780.2392534644,"t":1717891200}
+{"o":61913.7757881516,"h":62155.1064697691,"l":61842.4856344838,"c":62100.473393446,"v":378982.3652655115,"t":1717894800}
+{"o":62100.473393446,"h":62101.5314042702,"l":60568.2571570951,"c":61531.0078638148,"v":456553.7943490006,"t":1717898400}
+{"o":61531.0078638148,"h":61864.4002666457,"l":61220.4777704781,"c":61767.6248791771,"v":379743.6955845376,"t":1717902000}
+{"o":61767.6248791771,"h":62093.0316294785,"l":61736.2604696801,"c":61872.5273086171,"v":302244.0055961016,"t":1717905600}
+{"o":61872.5273086171,"h":62308.2655621891,"l":61006.6158259164,"c":62182.3477591991,"v":398889.8599814618,"t":1717909200}
+{"o":62182.3477591991,"h":62413.3385467089,"l":62138.9635209313,"c":62347.1859504547,"v":353257.4738673209,"t":1717912800}
+{"o":62347.1859504547,"h":62532.9188274565,"l":62203.3164393269,"c":62249.0771335393,"v":312553.116296959,"t":1717916400}
+{"o":62249.0771335393,"h":62500.8463572308,"l":62091.707103388,"c":62448.4826134483,"v":264901.5143134447,"t":1717920000}
+{"o":62448.4826134483,"h":62555.1321784687,"l":62322.0552845891,"c":62439.2534863516,"v":281038.323088158,"t":1717923600}
+{"o":62439.2534863516,"h":62440.8223722496,"l":61739.4285018543,"c":62247.7267758627,"v":317756.6452042312,"t":1717927200}
+{"o":62247.7267758627,"h":62493.5535591357,"l":61599.2684835143,"c":62435.9556718222,"v":315400.2286329214,"t":1717930800}
+{"o":62435.9556718222,"h":63246.705118141,"l":62302.9093711723,"c":63069.7034027071,"v":461926.9311047287,"t":1717934400}
+{"o":63069.7034027071,"h":63159.7306473181,"l":62481.0087220185,"c":62824.6069620031,"v":510291.6746364281,"t":1717938000}
+{"o":62824.6069620031,"h":63203.8496150515,"l":62759.5001648133,"c":63177.9828154214,"v":467921.8129101308,"t":1717941600}
+{"o":63177.9828154214,"h":63371.8495054219,"l":63061.6711890369,"c":63316.7869678527,"v":484506.0024252883,"t":1717945200}
+{"o":63316.7869678527,"h":63341.190123394,"l":63022.5824145967,"c":63122.6073593811,"v":447678.8926370709,"t":1717948800}
+{"o":63122.6073593811,"h":63170.1841879229,"l":62872.690853241,"c":62997.8746996439,"v":469563.5737914328,"t":1717952400}
+{"o":62997.8746996439,"h":63659.659217072,"l":62872.1205528526,"c":63593.5032833892,"v":450578.7790190522,"t":1717956000}
+{"o":63593.5032833892,"h":63824.5791846028,"l":63467.2258876003,"c":63502.7887504163,"v":553946.1393283851,"t":1717959600}
+{"o":63502.7887504163,"h":63502.7887504163,"l":63137.9330753761,"c":63216.7023426896,"v":455762.6848288988,"t":1717963200}
+{"o":63216.7023426896,"h":63455.7248006962,"l":63127.8418090219,"c":63374.4145237257,"v":451286.0045987417,"t":1717966800}
+{"o":63374.4145237257,"h":63567.048297678,"l":63265.1765805488,"c":63399.6116414438,"v":387901.5244268168,"t":1717970400}
+{"o":63399.6116414438,"h":63493.8590256424,"l":63336.4357787885,"c":63462.309230288,"v":284457.6655864515,"t":1717974000}
+{"o":63462.309230288,"h":63508.6183739332,"l":62881.6874294524,"c":63081.5772384857,"v":449738.5816295976,"t":1717977600}
+{"o":63081.5772384857,"h":63328.3696931939,"l":62923.2723414584,"c":63126.4194413849,"v":322084.9938026667,"t":1717981200}
+{"o":63126.4194413849,"h":63291.9588454863,"l":62926.2612583201,"c":63005.5662767934,"v":308026.0047837341,"t":1717984800}
+{"o":63005.5662767934,"h":63009.8304143535,"l":62493.7398029175,"c":62573.3900132938,"v":529350.9823568255,"t":1717988400}
+{"o":62573.3900132938,"h":62841.9298989369,"l":62370.8179352372,"c":62733.822074221,"v":366585.3528806388,"t":1717992000}
+{"o":62733.822074221,"h":62737.2904397115,"l":62360.3838833694,"c":62574.2816593306,"v":338161.7290081184,"t":1717995600}
+{"o":62574.2816593306,"h":62647.9768493518,"l":62145.4584848329,"c":62319.9966458111,"v":406765.5533620637,"t":1717999200}
+{"o":62319.9966458111,"h":62350.2834259162,"l":61632.9142122369,"c":61692.2286330625,"v":370848.0534931708,"t":1718002800}
+{"o":61692.2286330625,"h":62547.7926307869,"l":61666.5030105054,"c":62360.2324344868,"v":387943.867774848,"t":1718006400}
+{"o":62360.2324344868,"h":62708.6738732951,"l":62063.9792520575,"c":62657.6469342678,"v":324312.0964860486,"t":1718010000}
+{"o":62657.6469342678,"h":62696.7904019727,"l":62438.9599397847,"c":62548.7739380082,"v":355280.8700135963,"t":1718013600}
+{"o":62548.7739380082,"h":62599.1734031384,"l":62292.8250371547,"c":62399.6194247827,"v":391247.4620691318,"t":1718017200}
+{"o":62399.6194247827,"h":62423.1971457829,"l":61985.1807173376,"c":62032.7775105595,"v":396300.7140951355,"t":1718020800}
+{"o":62032.7775105595,"h":62309.6468570597,"l":61727.1004988267,"c":62194.3063982656,"v":559326.8056367654,"t":1718024400}
+{"o":62194.3063982656,"h":62618.9390539992,"l":61892.0221132463,"c":62565.6855456017,"v":526048.4762638322,"t":1718028000}
+{"o":62565.6855456017,"h":63876.7255986973,"l":62528.8650019119,"c":63569.5834031118,"v":702161.8765885793,"t":1718031600}
+{"o":63569.5834031118,"h":63725.2189425979,"l":62955.5159673974,"c":63409.4790387496,"v":655330.4962839956,"t":1718035200}
+{"o":63409.4790387496,"h":63685.1134712008,"l":63156.6610905964,"c":63656.895397612,"v":491406.7707491547,"t":1718038800}
+{"o":63656.895397612,"h":63759.5845507584,"l":63069.841896498,"c":63389.1004446647,"v":548415.3669727262,"t":1718042400}
+{"o":63389.1004446647,"h":63420.2167999588,"l":62651.8597713281,"c":62765.860495523,"v":621146.2070396225,"t":1718046000}
+{"o":62765.860495523,"h":62888.7876865014,"l":62245.1828778315,"c":62590.2102663741,"v":625510.74495716,"t":1718049600}
+{"o":62590.2102663741,"h":62761.890388785,"l":62188.5423936191,"c":62438.0761372786,"v":562594.4724170119,"t":1718053200}
+{"o":62438.0761372786,"h":62480.6229271138,"l":62145.1721377805,"c":62362.4489052852,"v":474040.1409070277,"t":1718056800}
+{"o":62362.4489052852,"h":62398.3405909879,"l":61946.8963885307,"c":62249.2122278795,"v":414786.3623025777,"t":1718060400}
+{"o":62249.2122278795,"h":62492.3222116277,"l":62013.0503580604,"c":62196.4412158652,"v":456846.1859973595,"t":1718064000}
+{"o":62196.4412158652,"h":62529.5628001462,"l":60782.738987433,"c":61190.4693825204,"v":547480.6062374398,"t":1718067600}
+{"o":61190.4693825204,"h":61805.2827597703,"l":60645.781113793,"c":61315.0877364745,"v":716389.0289658759,"t":1718071200}
+{"o":61315.0877364745,"h":61458.6625858743,"l":60883.7419828697,"c":61089.1321895445,"v":493070.8898239718,"t":1718074800}
+{"o":61089.1321895445,"h":61100.9607257194,"l":59739.607798037,"c":60453.6413870895,"v":538673.3425047641,"t":1718078400}
+{"o":60453.6413870895,"h":60508.8739936218,"l":60096.4233463242,"c":60365.4241758023,"v":403649.5998593163,"t":1718082000}
+{"o":60365.4241758023,"h":60562.5719195191,"l":59700.4003368178,"c":60106.6365271418,"v":420727.7947575729,"t":1718085600}
+{"o":60106.6365271418,"h":60350.5461631559,"l":59711.1940785112,"c":60067.9007980362,"v":401870.6645383353,"t":1718089200}
+{"o":60067.9007980362,"h":60471.0468489797,"l":59881.813872082,"c":60196.7826414046,"v":416816.5606472795,"t":1718092800}
+{"o":60196.7826414046,"h":60418.0501165991,"l":59788.2847811462,"c":60269.3120665546,"v":393150.7401133876,"t":1718096400}
+{"o":60269.3120665546,"h":60791.8947793399,"l":60041.9544431895,"c":60567.235741619,"v":422395.3190409805,"t":1718100000}
+{"o":60567.235741619,"h":60583.9884055772,"l":60089.181133299,"c":60151.9914662541,"v":508650.8406814756,"t":1718103600}
+{"o":60151.9914662541,"h":60448.1109240189,"l":60013.4878087174,"c":60160.213412072,"v":522463.356879503,"t":1718107200}
+{"o":60160.213412072,"h":60391.8632715189,"l":59047.3970664845,"c":59156.2420261015,"v":716937.1095398084,"t":1718110800}
+{"o":59156.2420261015,"h":59768.8874077839,"l":58920.1953783983,"c":59455.4872371957,"v":662055.2366296494,"t":1718114400}
+{"o":59455.4872371957,"h":59646.4866647104,"l":57266.7478741572,"c":57767.2234329583,"v":957436.4033287838,"t":1718118000}
+{"o":57767.2234329583,"h":58552.6860086141,"l":57454.7129709591,"c":57806.9182740053,"v":674144.0172959341,"t":1718121600}
+{"o":57806.9182740053,"h":58149.7937800629,"l":56660.6743309552,"c":57795.8445852449,"v":542571.268078536,"t":1718125200}
+{"o":57795.8445852449,"h":58513.9197626619,"l":57628.9849369443,"c":58227.0996259466,"v":534652.9791634398,"t":1718128800}
+{"o":58227.0996259466,"h":58656.4158285689,"l":57867.938848199,"c":58411.4828237492,"v":575636.32722043,"t":1718132400}
+{"o":58411.4828237492,"h":58458.7301323408,"l":57991.3991163068,"c":58064.457330054,"v":513617.6651622719,"t":1718136000}
+{"o":58064.457330054,"h":58601.2780307571,"l":58042.323288238,"c":58488.7761355566,"v":657423.1418874984,"t":1718139600}
+{"o":58488.7761355566,"h":58760.7563493617,"l":58284.831403492,"c":58543.5156163979,"v":439968.681180168,"t":1718143200}
+{"o":58543.5156163979,"h":58816.1607596763,"l":58296.8175808891,"c":58447.3591928329,"v":520830.8505385315,"t":1718146800}
+{"o":58447.3591928329,"h":58576.2525688866,"l":57611.1574866781,"c":58012.328589829,"v":640373.5611638509,"t":1718150400}
+{"o":58012.328589829,"h":58165.8087546904,"l":56494.4768274993,"c":57610.1928667755,"v":678601.2171923148,"t":1718154000}
+{"o":57610.1928667755,"h":58543.9262241154,"l":57324.1635774208,"c":58461.821135625,"v":508610.1717359883,"t":1718157600}
+{"o":58461.821135625,"h":58706.2985118766,"l":57872.5352824554,"c":58579.7898554916,"v":394288.3132691946,"t":1718161200}
+{"o":58579.7898554916,"h":59478.4543121624,"l":58540.2955996586,"c":59212.7773243262,"v":450093.3151193014,"t":1718164800}
+{"o":59212.7773243262,"h":59246.3495496155,"l":58731.986777502,"c":58762.8231126329,"v":379140.4929356507,"t":1718168400}
+{"o":58762.8231126329,"h":59349.318301283,"l":58760.2450905644,"c":59041.6577327922,"v":354472.9675119897,"t":1718172000}
+{"o":59041.6577327922,"h":59474.5698469013,"l":59003.3542135361,"c":59407.5067253889,"v":334191.4553080142,"t":1718175600}
+{"o":59407.5067253889,"h":59634.5599078602,"l":59171.6794563839,"c":59222.7809594224,"v":288073.4032793865,"t":1718179200}
+{"o":59222.7809594224,"h":59772.4677042987,"l":59115.0482217011,"c":59579.126387133,"v":396806.9277756051,"t":1718182800}
+{"o":59579.126387133,"h":60155.5108164065,"l":59579.126387133,"c":59793.5404859725,"v":488215.7829427308,"t":1718186400}
+{"o":59793.5404859725,"h":59912.1080911072,"l":59379.5187889232,"c":59403.629096845,"v":447782.0864959827,"t":1718190000}
+{"o":59403.629096845,"h":62442.7270356691,"l":59363.1619153093,"c":62180.636485026,"v":928599.8933828353,"t":1718193600}
+{"o":62180.636485026,"h":63318.8344736169,"l":61966.619615892,"c":62349.6190970404,"v":783030.0898805506,"t":1718197200}
+{"o":62349.6190970404,"h":62929.1826638077,"l":62110.9067398098,"c":62670.8387727508,"v":659233.7940659029,"t":1718200800}
+{"o":62670.8387727508,"h":62743.9418182966,"l":61743.6841433697,"c":62167.9437909392,"v":620388.8692339465,"t":1718204400}
+{"o":62167.9437909392,"h":62536.9707442183,"l":61797.214805304,"c":62166.302922602,"v":627700.3030637422,"t":1718208000}
+{"o":62166.302922602,"h":62592.3116021007,"l":61936.9414819546,"c":62450.6892958351,"v":659414.0222491099,"t":1718211600}
+{"o":62450.6892958351,"h":62484.3709666211,"l":60848.3512860263,"c":61054.4321697094,"v":1055383.573926958,"t":1718215200}
+{"o":61054.4321697094,"h":61957.5443430401,"l":59075.0621466756,"c":59988.2512362206,"v":1061495.8783105216,"t":1718218800}
+{"o":59988.2512362206,"h":60759.6772752993,"l":59592.1434236328,"c":60642.5266870043,"v":659108.5820328888,"t":1718222400}
+{"o":60642.5266870043,"h":60948.5272321958,"l":60468.1899008065,"c":60764.5842235467,"v":597308.2228661822,"t":1718226000}
+{"o":60764.5842235467,"h":60924.1749824457,"l":60583.8120885781,"c":60878.6750577386,"v":474912.8034939669,"t":1718229600}
+{"o":60878.6750577386,"h":60904.0172120722,"l":60399.7365423792,"c":60744.6925198957,"v":431132.4463939109,"t":1718233200}
+{"o":60744.6925198957,"h":60744.6925198957,"l":59889.0169810508,"c":60523.297014693,"v":434051.7009073852,"t":1718236800}
+{"o":60523.297014693,"h":60822.1184441501,"l":59794.6183407265,"c":59848.489109617,"v":451947.2525936241,"t":1718240400}
+{"o":59848.489109617,"h":60150.3914796616,"l":58848.3785868005,"c":59416.7043501864,"v":528324.6476945952,"t":1718244000}
+{"o":59416.7043501864,"h":59419.8306144599,"l":58524.9990313899,"c":59294.5682865292,"v":711082.005136314,"t":1718247600}
+{"o":59294.5682865292,"h":59827.2386223072,"l":59176.7760106216,"c":59522.9942683669,"v":430122.893293756,"t":1718251200}
+{"o":59522.9942683669,"h":59738.9769121604,"l":59510.4957771665,"c":59636.1939427207,"v":425895.9664005161,"t":1718254800}
+{"o":59636.1939427207,"h":59707.4313367082,"l":58707.5946595628,"c":59271.7528084694,"v":823229.302637103,"t":1718258400}
+{"o":59271.7528084694,"h":59576.9929555595,"l":58509.9631640762,"c":59546.3623304186,"v":591801.4022756175,"t":1718262000}
+{"o":59546.3623304186,"h":59676.9682437521,"l":59331.4919179567,"c":59455.2112848554,"v":430789.7097169713,"t":1718265600}
+{"o":59455.2112848554,"h":59490.1147911541,"l":58545.4442038033,"c":59140.2590413734,"v":456534.8624592729,"t":1718269200}
+{"o":59140.2590413734,"h":59542.5429821317,"l":58732.4891982792,"c":59352.7794508313,"v":452516.0250752283,"t":1718272800}
+{"o":59352.7794508313,"h":59467.2851786794,"l":58392.9461641091,"c":58564.8493761743,"v":418203.43501603,"t":1718276400}
+{"o":58564.8493761743,"h":59527.7982218878,"l":58475.8455136801,"c":58708.6487730029,"v":637278.5802218659,"t":1718280000}
+{"o":58708.6487730029,"h":59424.3383653862,"l":58424.6168979993,"c":58762.7793193865,"v":617770.478950717,"t":1718283600}
+{"o":58762.7793193865,"h":58888.0112058335,"l":57476.2888307269,"c":58386.0851804297,"v":746101.10492288,"t":1718287200}
+{"o":58386.0851804297,"h":58453.9597274413,"l":57193.8042505158,"c":57472.6156580228,"v":848268.7057699562,"t":1718290800}
+{"o":57472.6156580228,"h":57906.2223427367,"l":57052.7842074837,"c":57769.3505906929,"v":796958.6137047173,"t":1718294400}
+{"o":57769.3505906929,"h":58191.2086388973,"l":57488.1848856614,"c":58164.4642354754,"v":535838.5439901659,"t":1718298000}
+{"o":58164.4642354754,"h":58405.6901072774,"l":57610.1819554407,"c":58255.4342557983,"v":456520.9042067722,"t":1718301600}
+{"o":58255.4342557983,"h":58282.226089012,"l":57522.1923434183,"c":57830.2893313532,"v":526928.2864123754,"t":1718305200}
+{"o":57830.2893313532,"h":58033.2851116081,"l":57411.9938239106,"c":57604.7265515975,"v":580065.4941765735,"t":1718308800}
+{"o":57604.7265515975,"h":57937.7403489836,"l":56495.2957544094,"c":57932.826016917,"v":453832.9639756206,"t":1718312400}
+{"o":57932.826016917,"h":58074.543834831,"l":57460.7050682358,"c":57991.6116970542,"v":422046.7730505,"t":1718316000}
+{"o":57991.6116970542,"h":57991.6116970542,"l":57476.8877357555,"c":57628.3266386131,"v":341636.3199564346,"t":1718319600}
+{"o":57628.3266386131,"h":58004.893550541,"l":57273.0811421875,"c":57564.1096363537,"v":484034.2261700728,"t":1718323200}
+{"o":57564.1096363537,"h":57930.4411387738,"l":56682.6734999706,"c":57924.7487590779,"v":523414.3363049355,"t":1718326800}
+{"o":57924.7487590779,"h":58112.7435656718,"l":57668.658046984,"c":57953.8676082861,"v":406517.3949274268,"t":1718330400}
+{"o":57953.8676082861,"h":58017.3631799048,"l":57473.4839183414,"c":57707.0434743173,"v":414207.914060939,"t":1718334000}
+{"o":57707.0434743173,"h":57948.4320040044,"l":57511.856685737,"c":57540.4617672088,"v":391583.3808948586,"t":1718337600}
+{"o":57540.4617672088,"h":58331.0057150426,"l":57433.0092146315,"c":58167.063643948,"v":454056.5399055462,"t":1718341200}
+{"o":58167.063643948,"h":58227.9666694552,"l":57520.8024494996,"c":57873.5097307237,"v":353372.3391175678,"t":1718344800}
+{"o":57873.5097307237,"h":57982.0464128642,"l":57514.7394491564,"c":57760.4222953502,"v":328546.7162484227,"t":1718348400}
+{"o":57760.4222953502,"h":58265.6946758943,"l":57664.7688365369,"c":58077.9851831194,"v":363216.9703337303,"t":1718352000}
+{"o":58077.9851831194,"h":58079.3770233208,"l":57528.7944765667,"c":57819.8667292478,"v":342527.0809909964,"t":1718355600}
+{"o":57819.8667292478,"h":58061.4223076301,"l":57697.1093517155,"c":57844.9201714676,"v":328468.9031575348,"t":1718359200}
+{"o":57844.9201714676,"h":58015.0076506642,"l":57536.3995190633,"c":57932.6209972577,"v":369824.7454739177,"t":1718362800}
+{"o":57932.6209972577,"h":58301.356792967,"l":57829.9049801895,"c":58006.5808866919,"v":474972.1586510743,"t":1718366400}
+{"o":58006.5808866919,"h":58179.5711983139,"l":57786.7570163697,"c":57872.4290757797,"v":463961.1559264541,"t":1718370000}
+{"o":57872.4290757797,"h":57905.7276959069,"l":56242.0042890361,"c":56735.7171999612,"v":633571.6298696701,"t":1718373600}
+{"o":56735.7171999612,"h":57044.271115752,"l":55515.1274096043,"c":56251.3453167157,"v":668720.793519525,"t":1718377200}
+{"o":56251.3453167157,"h":56354.4092062496,"l":53869.288493739,"c":55344.7204716768,"v":1130373.8071625161,"t":1718380800}
+{"o":55344.7204716768,"h":55827.8704296463,"l":54580.9268734752,"c":55406.9685644797,"v":671232.5560171433,"t":1718384400}
+{"o":55406.9685644797,"h":55455.284360607,"l":54556.2214892692,"c":55321.4602277955,"v":594424.3211192269,"t":1718388000}
+{"o":55321.4602277955,"h":55762.8830761546,"l":54612.0524332826,"c":55462.2244768695,"v":595987.4963100305,"t":1718391600}
+{"o":55462.2244768695,"h":55965.8739690368,"l":55399.1399456641,"c":55504.0131408701,"v":451088.097551989,"t":1718395200}
+{"o":55504.0131408701,"h":56807.7219667937,"l":55354.0681253003,"c":56356.2719132661,"v":633282.9813328028,"t":1718398800}
+{"o":56356.2719132661,"h":56422.3463690874,"l":55634.374154657,"c":56063.0278761692,"v":610059.5177321956,"t":1718402400}
+{"o":56063.0278761692,"h":56207.5465212728,"l":55817.2134389778,"c":55971.6810401673,"v":390736.0761231264,"t":1718406000}
+{"o":55971.6810401673,"h":56366.1397749785,"l":55929.4734908559,"c":56174.5007920661,"v":392020.7305427605,"t":1718409600}
+{"o":56174.5007920661,"h":56538.9070517621,"l":56044.3476639457,"c":56082.2295479125,"v":361678.9439480448,"t":1718413200}
+{"o":56082.2295479125,"h":56339.5572741027,"l":55944.4826178455,"c":56257.717826479,"v":310532.730022668,"t":1718416800}
+{"o":56257.717826479,"h":56705.858051669,"l":56236.2468841387,"c":56685.1307577971,"v":321259.9534164051,"t":1718420400}
+{"o":56685.1307577971,"h":56796.3620403495,"l":56397.0025123174,"c":56634.4622947085,"v":336553.783770663,"t":1718424000}
+{"o":56634.4622947085,"h":56948.6931089901,"l":56604.961372943,"c":56692.8331977303,"v":311358.9719210279,"t":1718427600}
+{"o":56692.8331977303,"h":56916.6675579757,"l":56342.1092288793,"c":56426.6516397388,"v":330483.8752473415,"t":1718431200}
+{"o":56426.6516397388,"h":56665.0607724835,"l":56200.0737481026,"c":56256.2787229321,"v":342889.8455441703,"t":1718434800}
+{"o":56256.2787229321,"h":56499.5813095418,"l":56132.4728190066,"c":56320.8974071494,"v":287546.9218884793,"t":1718438400}
+{"o":56320.8974071494,"h":56471.0250624721,"l":56023.5994086956,"c":56152.2837899343,"v":328225.356630631,"t":1718442000}
+{"o":56152.2837899343,"h":56384.9245794088,"l":55961.5419668729,"c":56333.1954461681,"v":282833.6891225043,"t":1718445600}
+{"o":56333.1954461681,"h":56580.0959360236,"l":56259.3704914096,"c":56539.519064271,"v":315028.680877405,"t":1718449200}
+{"o":56539.519064271,"h":56661.7184980869,"l":56351.7155873494,"c":56602.6970916971,"v":315938.2353623886,"t":1718452800}
+{"o":56602.6970916971,"h":56717.6225381666,"l":56372.0887432816,"c":56685.9668157626,"v":361308.403584559,"t":1718456400}
+{"o":56685.9668157626,"h":56726.0366719167,"l":56440.8357353323,"c":56507.734576403,"v":463621.600468357,"t":1718460000}
+{"o":56507.734576403,"h":56970.6121810793,"l":56460.7483991205,"c":56814.5384799428,"v":460379.3915944708,"t":1718463600}
+{"o":56814.5384799428,"h":57065.5142522832,"l":56757.9336022618,"c":56819.2110560259,"v":397038.8527673784,"t":1718467200}
+{"o":56819.2110560259,"h":56980.0260607336,"l":56687.8471687695,"c":56950.6829255268,"v":403633.2691789943,"t":1718470800}
+{"o":56950.6829255268,"h":56952.2981848497,"l":56589.5031008355,"c":56669.6341644827,"v":419920.6062117675,"t":1718474400}
+{"o":56669.6341644827,"h":56806.2950370708,"l":56394.8476686804,"c":56602.4550287329,"v":390258.9248717502,"t":1718478000}
+{"o":56602.4550287329,"h":56722.1415689628,"l":56306.6531625426,"c":56469.6561231365,"v":383904.5405262877,"t":1718481600}
+{"o":56469.6561231365,"h":56951.9724728807,"l":56426.8163934035,"c":56858.4058823576,"v":332549.24489652,"t":1718485200}
+{"o":56858.4058823576,"h":56920.0362659824,"l":56662.3530848913,"c":56896.1346259949,"v":328598.7599653288,"t":1718488800}
+{"o":56896.1346259949,"h":56995.0558617561,"l":56815.7566825874,"c":56926.0061021476,"v":313341.0127358511,"t":1718492400}
+{"o":56926.0061021476,"h":56980.6440402854,"l":56585.8062037138,"c":56602.6197595518,"v":316503.1647305674,"t":1718496000}
+{"o":56602.6197595518,"h":56787.7468022163,"l":56445.569691707,"c":56610.9019550661,"v":355077.7777561268,"t":1718499600}
+{"o":56610.9019550661,"h":56615.4230503719,"l":56429.2939685621,"c":56461.4700766677,"v":310276.7406682954,"t":1718503200}
+{"o":56461.4700766677,"h":56566.3316321745,"l":56297.5813899656,"c":56332.8751554645,"v":293935.3480366998,"t":1718506800}
+{"o":56332.8751554645,"h":56372.9188575542,"l":56005.3266185152,"c":56014.1502692474,"v":365132.4654591142,"t":1718510400}
+{"o":56014.1502692474,"h":56527.148787275,"l":55985.6998084915,"c":56504.4363332838,"v":360894.1232037348,"t":1718514000}
+{"o":56504.4363332838,"h":56715.9237172122,"l":56378.5387148629,"c":56648.8141095756,"v":383228.0508862322,"t":1718517600}
+{"o":56648.8141095756,"h":56833.2849158821,"l":56510.9807259524,"c":56541.3464138317,"v":333708.672471498,"t":1718521200}
+{"o":56541.3464138317,"h":56662.6493433001,"l":56337.9336344105,"c":56390.3553811976,"v":293593.8911392797,"t":1718524800}
+{"o":56390.3553811976,"h":56628.6604006452,"l":56280.2023379498,"c":56627.2708121053,"v":389905.8075164608,"t":1718528400}
+{"o":56627.2708121053,"h":57006.5420230537,"l":56496.7884231825,"c":56891.689963654,"v":412736.2558455251,"t":1718532000}
+{"o":56891.689963654,"h":56944.8474973921,"l":56693.8467707709,"c":56724.9105239748,"v":322047.1766898753,"t":1718535600}
+{"o":56724.9105239748,"h":56909.7884892055,"l":56636.13769439,"c":56765.8464869445,"v":367988.4710814309,"t":1718539200}
+{"o":56765.8464869445,"h":57124.7217996653,"l":56740.9971916894,"c":57076.8448178949,"v":477020.9237291515,"t":1718542800}
+{"o":57076.8448178949,"h":57464.7035805864,"l":56968.4361790243,"c":57252.5193703235,"v":462969.0075910983,"t":1718546400}
+{"o":57252.5193703235,"h":58203.3813532627,"l":57233.101642489,"c":58127.4234859041,"v":417034.8980686435,"t":1718550000}
+{"o":58127.4234859041,"h":58405.740425288,"l":57875.0925309375,"c":58014.9582659228,"v":409257.3112076503,"t":1718553600}
+{"o":58014.9582659228,"h":58281.5963916352,"l":57804.1632574702,"c":57884.5267155694,"v":372409.3057904909,"t":1718557200}
+{"o":57884.5267155694,"h":58118.4348818937,"l":57721.4963402645,"c":58057.1752498625,"v":368548.0967697001,"t":1718560800}
+{"o":58057.1752498625,"h":58294.9784238866,"l":57995.256645769,"c":58176.0600038329,"v":452844.1915710998,"t":1718564400}
+{"o":58176.0600038329,"h":58417.2184519593,"l":58051.381141703,"c":58271.6590793483,"v":329142.8556307932,"t":1718568000}
+{"o":58271.6590793483,"h":58497.4241225177,"l":58170.632984345,"c":58391.3696206409,"v":332319.160127226,"t":1718571600}
+{"o":58391.3696206409,"h":59126.1540402985,"l":58370.5958338371,"c":58851.2764773898,"v":448914.6572977541,"t":1718575200}
+{"o":58851.2764773898,"h":59210.4035255106,"l":58770.5979056447,"c":59198.7493538018,"v":325849.5833573095,"t":1718578800}
+{"o":59198.7493538018,"h":59387.6629160076,"l":58839.9328680773,"c":58884.5697236428,"v":382420.8519064143,"t":1718582400}
+{"o":58884.5697236428,"h":58941.0429620361,"l":58128.8023373664,"c":58282.2163580783,"v":403048.707056792,"t":1718586000}
+{"o":58282.2163580783,"h":58324.4180121539,"l":57806.7613475823,"c":58142.3554017722,"v":421168.4256828678,"t":1718589600}
+{"o":58142.3554017722,"h":58157.1571512774,"l":57575.4508103365,"c":57629.3002575592,"v":373130.0419513053,"t":1718593200}
+{"o":57629.3002575592,"h":58114.9078601836,"l":57326.800967753,"c":58093.148322027,"v":348146.0638041,"t":1718596800}
+{"o":58093.148322027,"h":58375.8135984473,"l":57701.5077218095,"c":57876.4031636055,"v":378403.8100128283,"t":1718600400}
+{"o":57876.4031636055,"h":57916.6462586011,"l":57188.9725707256,"c":57291.7213001307,"v":461786.7322636967,"t":1718604000}
+{"o":57291.7213001307,"h":57734.7422813154,"l":57045.2189791063,"c":57358.9363817772,"v":490862.2715213429,"t":1718607600}
+{"o":57358.9363817772,"h":57629.668825079,"l":56820.3560691201,"c":57083.2842914411,"v":476817.3654520254,"t":1718611200}
+{"o":57083.2842914411,"h":57448.3224948422,"l":56387.1624721334,"c":56520.5515343774,"v":503354.8303109842,"t":1718614800}
+{"o":56520.5515343774,"h":56593.2534210135,"l":55452.0009830506,"c":56052.1380246477,"v":566800.8317755818,"t":1718618400}
+{"o":56052.1380246477,"h":56712.9045165231,"l":55978.6760582533,"c":56344.7729592788,"v":556883.2177773905,"t":1718622000}
+{"o":56344.7729592788,"h":56421.6638637983,"l":55512.3443315515,"c":56026.3188370357,"v":597253.0633667898,"t":1718625600}
+{"o":56026.3188370357,"h":56322.2062069013,"l":55509.0848652922,"c":55722.4735754796,"v":570355.9672296119,"t":1718629200}
+{"o":55722.4735754796,"h":56601.2489927076,"l":55677.8790912461,"c":56129.9590167977,"v":639322.1340560627,"t":1718632800}
+{"o":56129.9590167977,"h":56337.1183973213,"l":54575.1679763511,"c":55249.6406273161,"v":698711.7436434363,"t":1718636400}
+{"o":55249.6406273161,"h":56318.0762893432,"l":54506.7009620974,"c":56070.7248140496,"v":735494.754870019,"t":1718640000}
+{"o":56070.7248140496,"h":56742.0365159243,"l":56063.0682872776,"c":56601.7261219289,"v":634039.173577403,"t":1718643600}
+{"o":56601.7261219289,"h":57429.0452258308,"l":56571.1426823033,"c":57271.1602518227,"v":719287.8975947836,"t":1718647200}
+{"o":57271.1602518227,"h":57295.6940184177,"l":56459.2471611076,"c":56541.5638956877,"v":620361.7092359615,"t":1718650800}
+{"o":56541.5638956877,"h":56586.196947786,"l":55643.1340067659,"c":55944.1625221587,"v":713346.9534347095,"t":1718654400}
+{"o":55944.1625221587,"h":56275.3921805926,"l":55384.5412844987,"c":56012.1505850864,"v":693196.5950430754,"t":1718658000}
+{"o":56012.1505850864,"h":56345.505820699,"l":55835.3033658112,"c":56285.6645806877,"v":830898.5381603579,"t":1718661600}
+{"o":56285.6645806877,"h":56437.4140468267,"l":55916.9831567983,"c":56091.0205952602,"v":1263993.5591037269,"t":1718665200}
+{"o":56091.0205952602,"h":56283.0848223848,"l":54828.0133173906,"c":55377.1941628411,"v":1144319.8459864238,"t":1718668800}
+{"o":55377.1941628411,"h":55570.9983687167,"l":50302.9523364273,"c":51926.732300161,"v":1455313.7273302439,"t":1718672400}
+{"o":51926.732300161,"h":53169.929421046,"l":51208.6373445977,"c":52780.8827582008,"v":1245016.4570462571,"t":1718676000}
+{"o":52780.8827582008,"h":53216.7485887785,"l":52390.945448771,"c":53137.1581002251,"v":959247.6677068527,"t":1718679600}
+{"o":53137.1581002251,"h":53751.8182179754,"l":52772.8845616635,"c":53541.1486629821,"v":1203322.591119081,"t":1718683200}
+{"o":53541.1486629821,"h":53999.8462780632,"l":53387.2091738736,"c":53455.2928161145,"v":920870.1694740301,"t":1718686800}
+{"o":53455.2928161145,"h":53710.3953352595,"l":53058.0667540229,"c":53289.5464417039,"v":635524.5989687541,"t":1718690400}
+{"o":53289.5464417039,"h":53662.4199215279,"l":53248.1427465439,"c":53543.2303515309,"v":618537.9532454311,"t":1718694000}
+{"o":53543.2303515309,"h":54382.7344000732,"l":53448.6489412926,"c":54263.7486720187,"v":686271.554101489,"t":1718697600}
+{"o":54263.7486720187,"h":54341.4105547083,"l":53717.6332496227,"c":53771.7306876742,"v":476035.3700702289,"t":1718701200}
+{"o":53771.7306876742,"h":54205.8160455102,"l":53571.5385692562,"c":53904.7638397582,"v":477139.1903533334,"t":1718704800}
+{"o":53904.7638397582,"h":54030.446288138,"l":53103.2768856996,"c":53693.5278310044,"v":653385.8939488895,"t":1718708400}
+{"o":53693.5278310044,"h":53879.0795203341,"l":52964.1532599741,"c":53251.7059989578,"v":733860.4243297086,"t":1718712000}
+{"o":53251.7059989578,"h":53352.0927231676,"l":52009.0212030893,"c":52545.3175162537,"v":855188.8952798558,"t":1718715600}
+{"o":52545.3175162537,"h":53931.7648161745,"l":51988.6162778007,"c":52882.7161557999,"v":1060238.4058355996,"t":1718719200}
+{"o":52882.7161557999,"h":53582.0569610915,"l":52451.6076752756,"c":53219.7825826525,"v":752309.5276285748,"t":1718722800}
+{"o":53219.7825826525,"h":53278.2360952296,"l":52119.7175492964,"c":52722.4979755673,"v":783053.2613498212,"t":1718726400}
+{"o":52722.4979755673,"h":52939.5512012117,"l":51919.6016003109,"c":51947.1910128941,"v":791170.6876766019,"t":1718730000}
+{"o":51947.1910128941,"h":52566.3623630309,"l":51549.9138579194,"c":51784.7419137046,"v":955943.516010342,"t":1718733600}
+{"o":51784.7419137046,"h":52044.0221987153,"l":50991.3363053404,"c":52004.4757541203,"v":1021553.5805818083,"t":1718737200}
+{"o":52004.4757541203,"h":53597.7217785715,"l":51535.1161256218,"c":53473.9298131128,"v":966632.9438722614,"t":1718740800}
+{"o":53473.9298131128,"h":54219.0034044744,"l":53336.0810908832,"c":53924.7691348794,"v":804933.5652946697,"t":1718744400}
+{"o":53924.7691348794,"h":53957.1914681913,"l":53349.360293076,"c":53849.6169125989,"v":623009.4303330944,"t":1718748000}
+{"o":53849.6169125989,"h":53890.0999110198,"l":53430.1789051185,"c":53780.1390816264,"v":523603.1392736156,"t":1718751600}
+{"o":53780.1390816264,"h":54129.4190301461,"l":53265.7760976215,"c":54008.2878961655,"v":851349.3700426979,"t":1718755200}
+{"o":54008.2878961655,"h":55045.7026697284,"l":53670.7833945819,"c":54000.6033026728,"v":1044756.0053634559,"t":1718758800}
+{"o":54000.6033026728,"h":54903.0594545582,"l":53978.5085979352,"c":54439.037275947,"v":726335.4395438358,"t":1718762400}
+{"o":54439.037275947,"h":55418.6895274266,"l":54377.1823472655,"c":54870.5594936085,"v":712285.0707198197,"t":1718766000}
+{"o":54870.5594936085,"h":55294.5435657363,"l":54739.1404981342,"c":55064.5909241472,"v":505820.7495425405,"t":1718769600}
+{"o":55064.5909241472,"h":55238.4956825042,"l":54558.7277352855,"c":54800.7933137414,"v":462173.4227424977,"t":1718773200}
+{"o":54800.7933137414,"h":55528.5377909268,"l":54684.2042962199,"c":55429.509741653,"v":478705.8173278506,"t":1718776800}
+{"o":55429.509741653,"h":55536.5030332402,"l":54723.0325717696,"c":54800.0471643283,"v":412127.7741723481,"t":1718780400}
+{"o":54800.0471643283,"h":54895.6447020508,"l":54213.2917586265,"c":54302.7069690458,"v":375312.0953068068,"t":1718784000}
+{"o":54302.7069690458,"h":54513.7548723696,"l":53920.0089283238,"c":54212.5245871591,"v":425268.0135228529,"t":1718787600}
+{"o":54212.5245871591,"h":54565.4270699242,"l":53942.3218303688,"c":54539.740678601,"v":408228.8013839965,"t":1718791200}
+{"o":54539.740678601,"h":54624.1330197333,"l":53589.6172226708,"c":53989.9542913084,"v":465443.9501931133,"t":1718794800}
+{"o":53989.9542913084,"h":54371.7515721727,"l":53737.5531346743,"c":54194.9065816484,"v":503396.1399329287,"t":1718798400}
+{"o":54194.9065816484,"h":54312.4813987493,"l":53793.5699010399,"c":53793.5699010399,"v":494518.9430948533,"t":1718802000}
+{"o":53793.5699010399,"h":53839.3118203323,"l":53028.3193305895,"c":53388.5360439759,"v":692863.1074394278,"t":1718805600}
+{"o":53388.5360439759,"h":53680.2136767506,"l":53272.7604986568,"c":53587.0504881708,"v":576428.503609083,"t":1718809200}
+{"o":53587.0504881708,"h":53848.4521328941,"l":53231.111105185,"c":53597.7199738751,"v":577436.1919188334,"t":1718812800}
+{"o":53597.7199738751,"h":54505.9691103115,"l":53504.3450953787,"c":53951.9926719665,"v":575685.0451259802,"t":1718816400}
+{"o":53951.9926719665,"h":54255.0099029741,"l":53786.5210273716,"c":53874.9033718866,"v":570365.5879921335,"t":1718820000}
+{"o":53874.9033718866,"h":53897.4205533747,"l":53067.7737688677,"c":53497.8236052527,"v":711618.8830868661,"t":1718823600}
+{"o":53497.8236052527,"h":53610.9619365086,"l":52757.5619447408,"c":52972.895002408,"v":818038.4780104681,"t":1718827200}
+{"o":52972.895002408,"h":53243.3316083119,"l":52705.1183864175,"c":53128.5253663237,"v":726572.611599026,"t":1718830800}
+{"o":53128.5253663237,"h":53260.7763589671,"l":52680.16355571,"c":52733.3621577847,"v":550712.6674601582,"t":1718834400}
+{"o":52733.3621577847,"h":53163.3093529309,"l":52659.4994276558,"c":53064.8644877273,"v":742537.7379283872,"t":1718838000}
+{"o":53064.8644877273,"h":53281.7076156302,"l":52730.2448092628,"c":52946.0924837289,"v":702462.8645887438,"t":1718841600}
+{"o":52946.0924837289,"h":53732.1953113528,"l":52665.8391400271,"c":52887.9095931009,"v":665485.3233646177,"t":1718845200}
+{"o":52887.9095931009,"h":52942.3776269949,"l":52366.2134838286,"c":52624.8438860797,"v":523972.4407418393,"t":1718848800}
+{"o":52624.8438860797,"h":52658.1663461285,"l":51893.0075375782,"c":52063.6842287388,"v":462634.6483037241,"t":1718852400}
+{"o":52063.6842287388,"h":52816.1460510183,"l":51849.3209008123,"c":52548.29048676,"v":497668.2398616,"t":1718856000}
+{"o":52548.29048676,"h":53366.6565753648,"l":52546.7566407716,"c":53217.4495763399,"v":547253.350028254,"t":1718859600}
+{"o":53217.4495763399,"h":53620.8578571387,"l":52956.9956036019,"c":53067.8977589425,"v":536326.1119048924,"t":1718863200}
+{"o":53067.8977589425,"h":54028.1354200079,"l":52983.0905666685,"c":53641.7887695701,"v":593170.9387159455,"t":1718866800}
+{"o":53641.7887695701,"h":53892.4517850391,"l":53389.8346769862,"c":53892.4517850391,"v":500363.4681887181,"t":1718870400}
+{"o":53892.4517850391,"h":54022.4863907667,"l":53672.458979967,"c":53775.6237096259,"v":554281.7381593672,"t":1718874000}
+{"o":53775.6237096259,"h":54581.7554064407,"l":53537.1509055091,"c":54484.6565947257,"v":606902.8089241495,"t":1718877600}
+{"o":54484.6565947257,"h":55314.7467506435,"l":54222.0678879731,"c":54513.5227150084,"v":660325.4434199677,"t":1718881200}
+{"o":54513.5227150084,"h":54842.9629720334,"l":54092.0692566945,"c":54105.1120778129,"v":636721.1833436682,"t":1718884800}
+{"o":54105.1120778129,"h":54377.7916554897,"l":52744.6816828678,"c":52828.3017834144,"v":714621.7099336551,"t":1718888400}
+{"o":52828.3017834144,"h":52873.1282718663,"l":51906.3706229994,"c":52631.2121047711,"v":890319.2829467211,"t":1718892000}
+{"o":52631.2121047711,"h":52773.2034619236,"l":52092.7889429131,"c":52147.9112359447,"v":732763.6008185348,"t":1718895600}
+{"o":52147.9112359447,"h":52430.820123584,"l":51620.033937054,"c":52145.2004812847,"v":778566.522054116,"t":1718899200}
+{"o":52145.2004812847,"h":52796.7917460401,"l":51952.5224169721,"c":52697.7202810142,"v":710130.9560065056,"t":1718902800}
+{"o":52697.7202810142,"h":53160.6967827691,"l":52515.9059673174,"c":52538.8538323244,"v":751070.0531074601,"t":1718906400}
+{"o":52538.8538323244,"h":52661.8353858951,"l":52225.8130339471,"c":52501.0893215982,"v":599792.3404453034,"t":1718910000}
+{"o":52501.0893215982,"h":52654.9681573913,"l":52274.3431475656,"c":52528.6049124707,"v":699309.3111832642,"t":1718913600}
+{"o":52528.6049124707,"h":52799.7159058898,"l":52281.6191851996,"c":52322.949000876,"v":480742.4872693023,"t":1718917200}
+{"o":52322.949000876,"h":52617.5505796896,"l":52261.1634699245,"c":52397.4729008399,"v":457056.1335925082,"t":1718920800}
+{"o":52397.4729008399,"h":52538.5511787127,"l":52183.9336842146,"c":52232.6965054214,"v":440148.2640492231,"t":1718924400}
+{"o":52232.6965054214,"h":52464.8444529706,"l":51734.1577872023,"c":52050.0939424426,"v":561612.6419469021,"t":1718928000}
+{"o":52050.0939424426,"h":52630.3916229956,"l":51865.6140952017,"c":52539.7063151005,"v":546911.5877199897,"t":1718931600}
+{"o":52539.7063151005,"h":52754.9356271579,"l":52003.5845587016,"c":52053.6683137278,"v":420659.4853213294,"t":1718935200}
+{"o":52053.6683137278,"h":52087.258208309,"l":51552.3291764404,"c":51909.578756818,"v":491882.4545111312,"t":1718938800}
+{"o":51909.578756818,"h":52152.5878615414,"l":51599.8240470507,"c":52077.0502217945,"v":480997.8888599278,"t":1718942400}
+{"o":52077.0502217945,"h":52122.4713158326,"l":51716.6062145238,"c":52043.4052496074,"v":414319.3753615487,"t":1718946000}
+{"o":52043.4052496074,"h":52131.2705909166,"l":51671.7455439776,"c":51858.1856388034,"v":427807.6229562222,"t":1718949600}
+{"o":51858.1856388034,"h":52066.2698808726,"l":51133.8096336277,"c":51423.806711454,"v":437877.9012488991,"t":1718953200}
+{"o":51423.806711454,"h":51606.1651263002,"l":50693.9416326823,"c":50902.8926162626,"v":578027.9554436402,"t":1718956800}
+{"o":50902.8926162626,"h":51919.3363703365,"l":50829.5324923886,"c":51774.719618519,"v":586162.6507610297,"t":1718960400}
+{"o":51774.719618519,"h":51953.1868388864,"l":51524.6315682451,"c":51665.4351743296,"v":473740.9293246336,"t":1718964000}
+{"o":51665.4351743296,"h":51929.0855664816,"l":51490.2480223069,"c":51676.2753877967,"v":456356.5610069007,"t":1718967600}
+{"o":51676.2753877967,"h":51860.8671996405,"l":51085.1706247474,"c":51339.2154299707,"v":583847.4264004388,"t":1718971200}
+{"o":51339.2154299707,"h":51357.4052399517,"l":50302.5997491814,"c":50920.8262486678,"v":691174.8948804826,"t":1718974800}
+{"o":50920.8262486678,"h":52221.3676795683,"l":50685.5874892354,"c":52009.6036680335,"v":686777.9611370015,"t":1718978400}
+{"o":52009.6036680335,"h":52363.9637456324,"l":51073.489098363,"c":51412.3543530342,"v":696780.1295879476,"t":1718982000}
+{"o":51412.3543530342,"h":51544.4706714831,"l":51020.506549704,"c":51221.8481996369,"v":504741.7139707824,"t":1718985600}
+{"o":51221.8481996369,"h":51289.3419774434,"l":50480.7646507916,"c":50525.7936884704,"v":546991.7705366635,"t":1718989200}
+{"o":50525.7936884704,"h":51822.6315463001,"l":50324.6062675566,"c":51794.7912163158,"v":745649.4798288029,"t":1718992800}
+{"o":51794.7912163158,"h":52400.7280103152,"l":51460.6875540207,"c":51925.2428138806,"v":586391.1847411123,"t":1718996400}
+{"o":51925.2428138806,"h":52754.9511987815,"l":51888.7447191811,"c":52202.7863503874,"v":526733.267834801,"t":1719000000}
+{"o":52202.7863503874,"h":52608.3592181023,"l":51599.366057784,"c":52356.5402043843,"v":511084.5779442755,"t":1719003600}
+{"o":52356.5402043843,"h":52824.4308073322,"l":52115.5583573836,"c":52763.3956521363,"v":476468.0751924975,"t":1719007200}
+{"o":52763.3956521363,"h":52993.3118281022,"l":52331.5004500452,"c":52676.1019604009,"v":495108.2829781219,"t":1719010800}
+{"o":52676.1019604009,"h":52726.4545892451,"l":52071.973927185,"c":52285.336389938,"v":346107.5434436238,"t":1719014400}
+{"o":52285.336389938,"h":52514.7801280677,"l":52136.5411277547,"c":52322.6876637345,"v":310280.7557384344,"t":1719018000}
+{"o":52322.6876637345,"h":52950.6238850559,"l":52290.5618852754,"c":52824.0944164649,"v":339961.0151104587,"t":1719021600}
+{"o":52824.0944164649,"h":52965.4515006545,"l":52538.5028396339,"c":52887.8207102308,"v":356936.1438145908,"t":1719025200}
+{"o":52887.8207102308,"h":52974.866689438,"l":52727.2560427003,"c":52909.5519694276,"v":357053.5185238914,"t":1719028800}
+{"o":52909.5519694276,"h":53267.4942848126,"l":52817.9580296933,"c":53219.2574383701,"v":373566.0344913713,"t":1719032400}
+{"o":53219.2574383701,"h":53684.7744028818,"l":52933.9525099836,"c":52955.8614686878,"v":378637.9405437256,"t":1719036000}
+{"o":52955.8614686878,"h":53050.4128090683,"l":52649.906964454,"c":52761.1135280877,"v":342989.0086840007,"t":1719039600}
+{"o":52761.1135280877,"h":52807.7020367207,"l":52351.6220097294,"c":52436.7807577535,"v":357779.6219246773,"t":1719043200}
+{"o":52436.7807577535,"h":52680.8092010244,"l":52321.4440441912,"c":52627.8886785512,"v":335225.8714462725,"t":1719046800}
+{"o":52627.8886785512,"h":52703.6091738563,"l":52407.695527229,"c":52532.060369347,"v":317749.7972583974,"t":1719050400}
+{"o":52532.060369347,"h":52691.9743023468,"l":52352.0363903999,"c":52636.5539404241,"v":314611.6149943193,"t":1719054000}
+{"o":52636.5539404241,"h":52744.132114366,"l":52523.0770345519,"c":52546.5759886042,"v":323864.9213633508,"t":1719057600}
+{"o":52546.5759886042,"h":52617.415310013,"l":52374.2082251507,"c":52448.2176341341,"v":364104.3761681793,"t":1719061200}
+{"o":52448.2176341341,"h":52742.3196005965,"l":52448.2176341341,"c":52634.433369176,"v":361825.9348575255,"t":1719064800}
+{"o":52634.433369176,"h":52717.0603470358,"l":52424.4288359911,"c":52524.7152431255,"v":495972.2596158684,"t":1719068400}
+{"o":52524.7152431255,"h":52707.354041609,"l":52426.3115507262,"c":52701.490822331,"v":403156.2790727274,"t":1719072000}
+{"o":52701.490822331,"h":52832.0408894712,"l":52425.9769477465,"c":52453.1255197731,"v":353723.1121206234,"t":1719075600}
+{"o":52453.1255197731,"h":52576.2836942476,"l":52421.6089603779,"c":52507.036101869,"v":331254.1444796327,"t":1719079200}
+{"o":52507.036101869,"h":52645.0929740055,"l":52433.7113220261,"c":52634.8001458606,"v":385758.9191291651,"t":1719082800}
+{"o":52634.8001458606,"h":52661.8370280152,"l":52443.1986064749,"c":52538.0629822456,"v":398977.8594414704,"t":1719086400}
+{"o":52538.0629822456,"h":52647.4590711645,"l":52492.5856500993,"c":52644.9952333595,"v":345204.9878640978,"t":1719090000}
+{"o":52644.9952333595,"h":52687.8081728665,"l":52475.8216357659,"c":52551.5813015022,"v":328290.262908618,"t":1719093600}
+{"o":52551.5813015022,"h":52573.7468166863,"l":52099.1409601533,"c":52321.0182009334,"v":323478.6107779967,"t":1719097200}
+{"o":52321.0182009334,"h":52855.9399147787,"l":52280.2756693358,"c":52686.9472209065,"v":398460.890688222,"t":1719100800}
+{"o":52686.9472209065,"h":52938.577336698,"l":52523.7759074348,"c":52805.9029158678,"v":368275.5655954111,"t":1719104400}
+{"o":52805.9029158678,"h":52875.9314849296,"l":52541.192299267,"c":52732.7179306503,"v":373292.221549905,"t":1719108000}
+{"o":52732.7179306503,"h":52915.354820884,"l":52598.5797268035,"c":52732.4250359612,"v":339105.5957893952,"t":1719111600}
+{"o":52732.4250359612,"h":52847.6282622693,"l":52662.3696986525,"c":52662.7593683491,"v":287188.4996723357,"t":1719115200}
+{"o":52662.7593683491,"h":52791.2561438492,"l":52530.6394658427,"c":52614.1387245015,"v":279278.691719629,"t":1719118800}
+{"o":52614.1387245015,"h":52717.2383137848,"l":52558.7070370786,"c":52596.3534667373,"v":296286.0257183347,"t":1719122400}
+{"o":52596.3534667373,"h":52764.0876567881,"l":52573.591912954,"c":52745.849707163,"v":267885.9023440448,"t":1719126000}
+{"o":52745.849707163,"h":52758.2308972623,"l":52606.156630709,"c":52656.4172761139,"v":248740.7941037841,"t":1719129600}
+{"o":52656.4172761139,"h":52752.5520958911,"l":52513.731468763,"c":52684.568809055,"v":278340.0608626865,"t":1719133200}
+{"o":52684.568809055,"h":52732.9799292195,"l":52339.875315724,"c":52388.2654518163,"v":292439.5103867667,"t":1719136800}
+{"o":52388.2654518163,"h":52539.8921122263,"l":52236.6252684305,"c":52459.6476311634,"v":349624.8610917766,"t":1719140400}
+{"o":52459.6476311634,"h":52593.9034766256,"l":52357.3146409462,"c":52361.2183714011,"v":368233.4052978224,"t":1719144000}
+{"o":52361.2183714011,"h":52544.926516366,"l":52203.3988491889,"c":52278.5330231578,"v":347224.1597561518,"t":1719147600}
+{"o":52278.5330231578,"h":52303.0326217591,"l":51692.9993055815,"c":51737.7796426583,"v":427703.0384076782,"t":1719151200}
+{"o":51737.7796426583,"h":51921.795248581,"l":51415.2200304993,"c":51485.78190434,"v":429230.9772564804,"t":1719154800}
+{"o":51485.78190434,"h":51690.863911322,"l":50907.649284233,"c":51145.0725750652,"v":507774.3870675993,"t":1719158400}
+{"o":51145.0725750652,"h":51508.923992561,"l":51064.072147948,"c":51334.9218111783,"v":484891.981840356,"t":1719162000}
+{"o":51334.9218111783,"h":51629.4246119764,"l":51313.9553821634,"c":51553.4492216493,"v":394146.8033080046,"t":1719165600}
+{"o":51553.4492216493,"h":51852.0042185782,"l":51382.9601684377,"c":51444.7348391964,"v":363040.9072457933,"t":1719169200}
+{"o":51444.7348391964,"h":51464.541583639,"l":50531.0796927263,"c":51065.2097081992,"v":569587.0614111288,"t":1719172800}
+{"o":51065.2097081992,"h":51210.2408920144,"l":50662.1382237446,"c":51081.5749848482,"v":488248.2481880004,"t":1719176400}
+{"o":51081.5749848482,"h":51092.0165192994,"l":50313.759428276,"c":50529.8966239891,"v":508051.0527174894,"t":1719180000}
+{"o":50529.8966239891,"h":50642.8791558761,"l":50122.3958614618,"c":50326.5324125656,"v":410132.9546926764,"t":1719183600}
+{"o":50326.5324125656,"h":50781.6028106011,"l":50131.6589219578,"c":50475.8404429565,"v":466617.1739678488,"t":1719187200}
+{"o":50475.8404429565,"h":50549.7277641823,"l":49451.3915755623,"c":49961.0623182791,"v":597136.3858381312,"t":1719190800}
+{"o":49961.0623182791,"h":50135.0310670903,"l":49314.2446347936,"c":49580.4905726734,"v":449031.6483925479,"t":1719194400}
+{"o":49580.4905726734,"h":49927.2988775492,"l":49313.8977846902,"c":49390.9726969725,"v":422332.2836663802,"t":1719198000}
+{"o":49390.9726969725,"h":49566.4219456897,"l":49033.9162903095,"c":49325.8388177674,"v":453637.4655519248,"t":1719201600}
+{"o":49325.8388177674,"h":49421.0960323634,"l":48195.9113773646,"c":48474.225285208,"v":622494.1520758943,"t":1719205200}
+{"o":48474.225285208,"h":48962.6151158645,"l":48465.9467934054,"c":48889.1629550607,"v":440261.3584233884,"t":1719208800}
+{"o":48889.1629550607,"h":49247.0048811193,"l":48651.1187939011,"c":48988.0447735876,"v":382915.2831257889,"t":1719212400}
+{"o":48988.0447735876,"h":49564.5396577094,"l":48740.777472955,"c":49264.9361076035,"v":418898.7489984193,"t":1719216000}
+{"o":49264.9361076035,"h":49531.9591129411,"l":47663.9870165201,"c":49343.7099979334,"v":745340.599992511,"t":1719219600}
+{"o":49343.7099979334,"h":49840.021600193,"l":49277.2922796924,"c":49643.4711609998,"v":644432.3649668086,"t":1719223200}
+{"o":49643.4711609998,"h":49888.9173095969,"l":49261.9456982689,"c":49754.2519590877,"v":454956.0729916082,"t":1719226800}
+{"o":49754.2519590877,"h":50424.692900919,"l":49595.4494705054,"c":50184.8903786888,"v":553352.9031893713,"t":1719230400}
+{"o":50184.8903786888,"h":50700.2288668847,"l":49400.0660981141,"c":50504.2381412902,"v":668706.2461313547,"t":1719234000}
+{"o":50504.2381412902,"h":50837.4255517382,"l":49957.0223872945,"c":50278.9760273472,"v":695096.1163504593,"t":1719237600}
+{"o":50278.9760273472,"h":50499.8580548016,"l":48587.5446756869,"c":49430.3018958981,"v":1016936.6862056536,"t":1719241200}
+{"o":49430.3018958981,"h":49907.1526267199,"l":49247.7846536499,"c":49553.7026029989,"v":818111.8721249488,"t":1719244800}
+{"o":49553.7026029989,"h":50642.3233005665,"l":49409.468773349,"c":50155.7351831682,"v":1089992.1217538279,"t":1719248400}
+{"o":50155.7351831682,"h":50979.6763818308,"l":49522.9727535739,"c":50978.4090911373,"v":818289.227755405,"t":1719252000}
+{"o":50978.4090911373,"h":50995.8145324818,"l":49623.5583832518,"c":49845.8411968305,"v":812952.5220827836,"t":1719255600}
+{"o":49845.8411968305,"h":50472.4443173822,"l":49039.5271374129,"c":50185.0682570297,"v":1116086.6965891081,"t":1719259200}
+{"o":50185.0682570297,"h":51405.7717530495,"l":50097.4567493908,"c":51231.1391917878,"v":1028591.4933070021,"t":1719262800}
+{"o":51231.1391917878,"h":51447.6953624507,"l":50936.6496347328,"c":50960.3295406006,"v":668711.2929655515,"t":1719266400}
+{"o":50960.3295406006,"h":51914.565576391,"l":50959.2304295411,"c":51799.5166418278,"v":661468.6557645261,"t":1719270000}
+{"o":51799.5166418278,"h":52064.4945461494,"l":51575.0826659181,"c":51804.4030958602,"v":620091.1826388822,"t":1719273600}
+{"o":51804.4030958602,"h":51871.8313980626,"l":51357.672843452,"c":51734.2742611314,"v":583805.1727418144,"t":1719277200}
+{"o":51734.2742611314,"h":52212.9198353701,"l":51490.5250166879,"c":52062.2422467108,"v":527679.7226614973,"t":1719280800}
+{"o":52062.2422467108,"h":53461.1944933958,"l":51930.3990441075,"c":53166.9589086082,"v":708946.9036638374,"t":1719284400}
+{"o":53166.9589086082,"h":53406.1071896747,"l":52874.9155860586,"c":53366.734444415,"v":493351.5562891437,"t":1719288000}
+{"o":53366.734444415,"h":53576.7069894607,"l":53019.4849516457,"c":53132.5386427766,"v":535346.9763955515,"t":1719291600}
+{"o":53132.5386427766,"h":53307.6175547362,"l":52955.7870314923,"c":53236.7543588986,"v":432165.8940534461,"t":1719295200}
+{"o":53236.7543588986,"h":53368.8893153562,"l":52714.849196968,"c":52750.0722017241,"v":433991.3365438864,"t":1719298800}
+{"o":52750.0722017241,"h":52979.1925104836,"l":52202.1947725386,"c":52579.372564611,"v":403402.2644858253,"t":1719302400}
+{"o":52579.372564611,"h":53844.1156360041,"l":52441.198398003,"c":53637.7602341322,"v":535593.1456896347,"t":1719306000}
+{"o":53637.7602341322,"h":54450.2168371879,"l":53421.007126201,"c":54308.2857768364,"v":518886.8020460387,"t":1719309600}
+{"o":54308.2857768364,"h":54354.4560470879,"l":53688.6679943822,"c":53933.744240052,"v":505493.4882957159,"t":1719313200}
+{"o":53933.744240052,"h":54070.3523131393,"l":53407.0062422514,"c":53496.8978438943,"v":539777.2560155465,"t":1719316800}
+{"o":53496.8978438943,"h":53908.053621152,"l":53413.6344887296,"c":53548.006937849,"v":606579.8428677686,"t":1719320400}
+{"o":53548.006937849,"h":54475.732686924,"l":53490.5877659181,"c":54079.4401982652,"v":632791.2950821485,"t":1719324000}
+{"o":54079.4401982652,"h":54985.9911424531,"l":53746.4140474366,"c":54580.1293337833,"v":713459.493786009,"t":1719327600}
+{"o":54580.1293337833,"h":54657.8783525694,"l":53715.2485648627,"c":53827.3879354265,"v":638036.2390354212,"t":1719331200}
+{"o":53827.3879354265,"h":54324.6873823561,"l":53736.4850943846,"c":53763.6363274251,"v":509579.0531711516,"t":1719334800}
+{"o":53763.6363274251,"h":54569.5304380956,"l":53635.2403204114,"c":54481.2544624163,"v":561803.0956931362,"t":1719338400}
+{"o":54481.2544624163,"h":54591.2371258974,"l":54136.4296189315,"c":54321.4254134765,"v":497392.2694201638,"t":1719342000}
+{"o":54321.4254134765,"h":54409.8467761405,"l":54052.8338742868,"c":54136.691057514,"v":466819.8543719609,"t":1719345600}
+{"o":54136.691057514,"h":54136.691057514,"l":53705.1277503819,"c":53757.4243344093,"v":461793.552752545,"t":1719349200}
+{"o":53757.4243344093,"h":54071.9639272831,"l":53434.2377182988,"c":53567.9681838911,"v":519073.5309812759,"t":1719352800}
+{"o":53567.9681838911,"h":54154.7046897393,"l":53162.8583222558,"c":53440.3597043165,"v":586342.7647808127,"t":1719356400}
+{"o":53440.3597043165,"h":53712.7466019619,"l":53294.3178593295,"c":53406.0179059625,"v":469452.1303482301,"t":1719360000}
+{"o":53406.0179059625,"h":54575.8830831403,"l":53331.1975223413,"c":54412.3921147473,"v":562593.9291904753,"t":1719363600}
+{"o":54412.3921147473,"h":54949.1905616501,"l":54235.9371813442,"c":54350.5863372017,"v":518708.0726828961,"t":1719367200}
+{"o":54350.5863372017,"h":54514.7772372558,"l":53935.8699270935,"c":54199.9253211766,"v":472808.488622178,"t":1719370800}
+{"o":54199.9253211766,"h":54330.2816414701,"l":53565.1250662624,"c":53587.3631371824,"v":449732.8386650042,"t":1719374400}
+{"o":53587.3631371824,"h":53862.3793964753,"l":53358.6702027599,"c":53545.4040317617,"v":648044.2771772658,"t":1719378000}
+{"o":53545.4040317617,"h":53832.6721672284,"l":53455.2502069269,"c":53593.2808489309,"v":447327.1897888617,"t":1719381600}
+{"o":53593.2808489309,"h":54056.3625289715,"l":53533.7148043891,"c":53977.3659846594,"v":393840.9250043111,"t":1719385200}
+{"o":53977.3659846594,"h":54086.2748405941,"l":53283.3956109473,"c":53425.0089466582,"v":359516.4184246243,"t":1719388800}
+{"o":53425.0089466582,"h":53695.4218393446,"l":53303.6160310001,"c":53572.2199699398,"v":361034.837067995,"t":1719392400}
+{"o":53572.2199699398,"h":53668.1987721639,"l":53236.9237916282,"c":53504.9859726759,"v":389920.192721538,"t":1719396000}
+{"o":53504.9859726759,"h":53872.9394466229,"l":53436.5395954843,"c":53696.3111677748,"v":487560.2253684623,"t":1719399600}
+{"o":53696.3111677748,"h":53887.6003571055,"l":53423.6842443763,"c":53607.0106309938,"v":460968.9655518942,"t":1719403200}
+{"o":53607.0106309938,"h":54375.73284599,"l":53449.7124354425,"c":54285.9866609833,"v":588721.8791930111,"t":1719406800}
+{"o":54285.9866609833,"h":54601.6059328716,"l":53820.8230061218,"c":53969.3278422205,"v":584629.3757715005,"t":1719410400}
+{"o":53969.3278422205,"h":54003.4560803387,"l":53251.7150016998,"c":53601.0837377639,"v":580436.8399649501,"t":1719414000}
+{"o":53601.0837377639,"h":53794.4105970034,"l":53082.9700059242,"c":53227.5047832481,"v":533692.7031001817,"t":1719417600}
+{"o":53227.5047832481,"h":53388.3121708421,"l":50816.191910924,"c":53320.8024390223,"v":930262.292969802,"t":1719421200}
+{"o":53320.8024390223,"h":53372.8401006955,"l":52867.8242285406,"c":53104.2983041223,"v":464650.4179121269,"t":1719424800}
+{"o":53104.2983041223,"h":53925.078152657,"l":52963.1676045931,"c":53891.244591924,"v":562250.2741247015,"t":1719428400}
+{"o":53891.244591924,"h":54176.4449299781,"l":53312.1826998951,"c":53628.1246409859,"v":540255.9408314122,"t":1719432000}
+{"o":53628.1246409859,"h":53965.5669341632,"l":53470.6582543745,"c":53850.9855946261,"v":521393.6065382551,"t":1719435600}
+{"o":53850.9855946261,"h":54164.3179613121,"l":53583.2717815779,"c":53753.5471040965,"v":486953.9289465853,"t":1719439200}
+{"o":53753.5471040965,"h":53827.3889808705,"l":53356.1079970437,"c":53537.5491524444,"v":435502.0215435317,"t":1719442800}
+{"o":53537.5491524444,"h":53779.8431595251,"l":53217.523323095,"c":53526.9879970818,"v":425784.0746213481,"t":1719446400}
+{"o":53526.9879970818,"h":53619.018620374,"l":53271.5793437262,"c":53407.3017810883,"v":431230.5989430818,"t":1719450000}
+{"o":53407.3017810883,"h":53578.10763238,"l":53050.5226361346,"c":53538.8242191584,"v":401272.6868949856,"t":1719453600}
+{"o":53538.8242191584,"h":53950.0948107248,"l":53400.1009365514,"c":53795.729955768,"v":389680.8060685179,"t":1719457200}
+{"o":53795.729955768,"h":53902.6053936719,"l":53550.1778809925,"c":53592.0654052865,"v":413069.5431615208,"t":1719460800}
+{"o":53592.0654052865,"h":53674.1325768227,"l":53182.1838718894,"c":53276.4042462436,"v":397335.7328789832,"t":1719464400}
+{"o":53276.4042462436,"h":53323.0001742546,"l":52883.2918176586,"c":53150.0681368748,"v":452482.7794785561,"t":1719468000}
+{"o":53150.0681368748,"h":53292.9001528892,"l":53002.6867371212,"c":53178.9551758138,"v":378104.9674950312,"t":1719471600}
+{"o":53178.9551758138,"h":53356.563166005,"l":53005.8811088958,"c":53346.8506344769,"v":389315.7218706553,"t":1719475200}
+{"o":53346.8506344769,"h":54145.567554971,"l":53206.3520253961,"c":54101.1527336959,"v":476763.0993676954,"t":1719478800}
+{"o":54101.1527336959,"h":54537.714023872,"l":53948.0130029864,"c":54120.4407404046,"v":549395.8840644056,"t":1719482400}
+{"o":54120.4407404046,"h":54598.4138491061,"l":54109.4347980191,"c":54387.7760721343,"v":540260.2741861476,"t":1719486000}
+{"o":54387.7760721343,"h":54885.8132873998,"l":54208.3204895791,"c":54602.033511092,"v":594612.8690208887,"t":1719489600}
+{"o":54602.033511092,"h":58731.1885570033,"l":54555.6154918284,"c":57878.9320106417,"v":1655677.0618495662,"t":1719493200}
+{"o":57878.9320106417,"h":59156.5600512522,"l":57674.4244989876,"c":57858.9824291254,"v":1092830.6652880488,"t":1719496800}
+{"o":57858.9824291254,"h":58154.3017147046,"l":57131.691980842,"c":57785.0745575067,"v":699391.8907179279,"t":1719500400}
+{"o":57785.0745575067,"h":57999.4823906196,"l":57343.3956041175,"c":57816.6108963993,"v":586897.5464572568,"t":1719504000}
+{"o":57816.6108963993,"h":58147.4096117798,"l":57517.3541175053,"c":57966.3415472789,"v":685150.6447613162,"t":1719507600}
+{"o":57966.3415472789,"h":58437.3407437539,"l":57716.5329369106,"c":58164.5855129357,"v":771817.3681589884,"t":1719511200}
+{"o":58164.5855129357,"h":58246.6239700271,"l":57713.4723237038,"c":58035.2202804394,"v":682958.2167354684,"t":1719514800}
+{"o":58035.2202804394,"h":58527.4610756664,"l":57791.1495406691,"c":58455.3852364766,"v":584353.7356636558,"t":1719518400}
+{"o":58455.3852364766,"h":59085.5573418657,"l":58060.205871009,"c":58640.8065461884,"v":602113.2754830283,"t":1719522000}
+{"o":58640.8065461884,"h":58806.7864106038,"l":58423.9245342303,"c":58715.8697959092,"v":539573.1511068018,"t":1719525600}
+{"o":58715.8697959092,"h":58813.5472341445,"l":58261.7560618178,"c":58523.4766140005,"v":509007.6516041285,"t":1719529200}
+{"o":58523.4766140005,"h":58623.4474210777,"l":57573.3567790158,"c":57727.5812910469,"v":490881.2660595884,"t":1719532800}
+{"o":57727.5812910469,"h":58940.2562027054,"l":57565.1660824479,"c":58275.6706024396,"v":662225.304208091,"t":1719536400}
+{"o":58275.6706024396,"h":58429.1120087498,"l":57293.3196707119,"c":57515.4224435263,"v":655068.1371851719,"t":1719540000}
+{"o":57515.4224435263,"h":57784.6345877584,"l":57319.9850216543,"c":57700.6609981748,"v":496831.3223995789,"t":1719543600}
+{"o":57700.6609981748,"h":57832.0764048321,"l":56924.9920841856,"c":57156.2919443254,"v":464756.1359302525,"t":1719547200}
+{"o":57156.2919443254,"h":57318.8095001019,"l":56064.4985854379,"c":56413.1816261489,"v":543517.9452426353,"t":1719550800}
+{"o":56413.1816261489,"h":56867.9074536079,"l":56270.7306425055,"c":56800.5078284922,"v":496252.9059743796,"t":1719554400}
+{"o":56800.5078284922,"h":56896.9257628328,"l":56395.6212755009,"c":56817.9045797209,"v":461467.2160316024,"t":1719558000}
+{"o":56817.9045797209,"h":57128.9249894821,"l":56593.2090899131,"c":56883.9851582414,"v":458715.9203421502,"t":1719561600}
+{"o":56883.9851582414,"h":57184.690635127,"l":56631.2698565303,"c":57041.2708172813,"v":455326.6523440563,"t":1719565200}
+{"o":57041.2708172813,"h":57158.4564284504,"l":56640.2367174969,"c":56841.6236016518,"v":403637.8783148301,"t":1719568800}
+{"o":56841.6236016518,"h":57148.6505619491,"l":56715.0022882931,"c":56908.6220378319,"v":433561.5382433856,"t":1719572400}
+{"o":56908.6220378319,"h":57420.010006478,"l":56398.4991970494,"c":56491.3614774781,"v":563749.6788569157,"t":1719576000}
+{"o":56491.3614774781,"h":56917.7888308121,"l":55929.6567243308,"c":56134.6691469992,"v":573131.0015367626,"t":1719579600}
+{"o":56134.6691469992,"h":56327.5134533336,"l":55297.8215346499,"c":55462.5693182549,"v":623095.2653945617,"t":1719583200}
+{"o":55462.5693182549,"h":56835.8778864196,"l":55076.6810802322,"c":55993.4794458731,"v":614054.8648736088,"t":1719586800}
+{"o":55993.4794458731,"h":56228.792556845,"l":55166.8120829668,"c":56035.5305868799,"v":613033.8993049259,"t":1719590400}
+{"o":56035.5305868799,"h":56039.2350006636,"l":54887.4644190528,"c":55221.4022204387,"v":493049.3597974301,"t":1719594000}
+{"o":55221.4022204387,"h":55523.988002529,"l":55056.6390851788,"c":55398.9053478943,"v":434690.5213595994,"t":1719597600}
+{"o":55398.9053478943,"h":55512.6820042393,"l":54782.0975992828,"c":55059.1802281247,"v":463699.2444490284,"t":1719601200}
+{"o":55059.1802281247,"h":55367.6440530502,"l":54621.3396288711,"c":54753.2624803183,"v":420145.4321463025,"t":1719604800}
+{"o":54753.2624803183,"h":54981.322240463,"l":54326.8302652306,"c":54858.0301586837,"v":409677.6624459887,"t":1719608400}
+{"o":54858.0301586837,"h":54978.485270867,"l":54649.8515331807,"c":54728.7733369055,"v":337820.8018292526,"t":1719612000}
+{"o":54728.7733369055,"h":54785.7285483129,"l":54564.372583779,"c":54715.4179588409,"v":304113.4127543673,"t":1719615600}
+{"o":54715.4179588409,"h":55308.636776463,"l":54694.8383468861,"c":55118.8772490926,"v":314571.5127793258,"t":1719619200}
+{"o":55118.8772490926,"h":55714.950874354,"l":55079.6070760837,"c":55491.5334180459,"v":332421.0840474538,"t":1719622800}
+{"o":55491.5334180459,"h":55645.0391460116,"l":55364.7671397099,"c":55531.343674464,"v":279618.2181451457,"t":1719626400}
+{"o":55531.343674464,"h":55586.7178553676,"l":55318.4418474922,"c":55415.8075594321,"v":252933.7246434819,"t":1719630000}
+{"o":55415.8075594321,"h":55457.8321859243,"l":55207.0021003958,"c":55275.2543009525,"v":236443.502609558,"t":1719633600}
+{"o":55275.2543009525,"h":55281.0276585487,"l":54795.1696228435,"c":54968.8442670478,"v":303486.7050098387,"t":1719637200}
+{"o":54968.8442670478,"h":55249.1034373746,"l":54965.9201975675,"c":55175.1781702738,"v":277835.85826878,"t":1719640800}
+{"o":55175.1781702738,"h":55713.2892104771,"l":55175.1781702738,"c":55519.3025252505,"v":285722.4509561798,"t":1719644400}
+{"o":55519.3025252505,"h":55637.4574717542,"l":55308.8012120417,"c":55586.6969954538,"v":287302.4521632218,"t":1719648000}
+{"o":55586.6969954538,"h":55833.4011083374,"l":55391.604206654,"c":55833.4011083374,"v":269048.2735992322,"t":1719651600}
+{"o":55833.4011083374,"h":55969.5361043827,"l":55711.8924456264,"c":55765.2554603168,"v":265174.9932190187,"t":1719655200}
+{"o":55765.2554603168,"h":55805.9222317497,"l":55618.5058731144,"c":55763.0530982005,"v":254303.2171758135,"t":1719658800}
+{"o":55763.0530982005,"h":55906.9283387654,"l":55517.0434583666,"c":55633.7638872981,"v":261111.0117262311,"t":1719662400}
+{"o":55633.7638872981,"h":55696.6488914098,"l":55469.1832628321,"c":55565.6251468244,"v":298191.2301823256,"t":1719666000}
+{"o":55565.6251468244,"h":55751.8296319915,"l":55325.8679098237,"c":55435.7860923363,"v":300746.4317905959,"t":1719669600}
+{"o":55435.7860923363,"h":55806.1294546185,"l":55285.4959598367,"c":55765.2998990369,"v":300095.3056739158,"t":1719673200}
+{"o":55765.2998990369,"h":55805.8250315784,"l":55479.0162106974,"c":55594.4574381248,"v":340613.4270629242,"t":1719676800}
+{"o":55594.4574381248,"h":55695.7420269677,"l":55395.0607887436,"c":55658.6603969982,"v":336913.5984507364,"t":1719680400}
+{"o":55658.6603969982,"h":55687.6778692782,"l":55367.6036860811,"c":55515.5878884555,"v":328311.1617551131,"t":1719684000}
+{"o":55515.5878884555,"h":55546.0931473417,"l":55059.014322305,"c":55395.050865,"v":322411.690581953,"t":1719687600}
+{"o":55395.050865,"h":55431.4021010964,"l":55023.1425718464,"c":55123.0325074496,"v":328815.8971633182,"t":1719691200}
+{"o":55123.0325074496,"h":55189.9388055003,"l":54908.5765056534,"c":54992.7476762163,"v":282020.3192516362,"t":1719694800}
+{"o":54992.7476762163,"h":55070.048100235,"l":54602.8078302066,"c":54743.2553817652,"v":291597.0773526041,"t":1719698400}
+{"o":54743.2553817652,"h":54953.814224997,"l":54715.3492866688,"c":54809.3423946653,"v":264150.4083323982,"t":1719702000}
+{"o":54809.3423946653,"h":55142.1506396524,"l":54707.9431212859,"c":55022.6996960512,"v":275636.4937047728,"t":1719705600}
+{"o":55022.6996960512,"h":55036.5912884648,"l":54613.2033182559,"c":54759.3177677951,"v":283977.4625105291,"t":1719709200}
+{"o":54759.3177677951,"h":54790.9508123848,"l":54048.6272360391,"c":54284.2394343476,"v":328013.2251454823,"t":1719712800}
+{"o":54284.2394343476,"h":54431.9133008751,"l":54006.289284969,"c":54048.7009539642,"v":349953.173545317,"t":1719716400}
+{"o":54048.7009539642,"h":54055.7521176567,"l":53708.2012785997,"c":53781.7366790894,"v":310191.1651367667,"t":1719720000}
+{"o":53781.7366790894,"h":53869.9811631937,"l":53620.1215037754,"c":53794.7756731674,"v":303584.1407391425,"t":1719723600}
+{"o":53794.7756731674,"h":54369.9816260276,"l":53719.3130228267,"c":54369.9816260276,"v":337509.8959257356,"t":1719727200}
+{"o":54369.9816260276,"h":55149.8890932811,"l":54333.9696786074,"c":54965.1205848378,"v":360741.5157296062,"t":1719730800}
+{"o":54965.1205848378,"h":55303.7549998036,"l":54824.4254860483,"c":55178.4003658238,"v":297472.1432396491,"t":1719734400}
+{"o":55178.4003658238,"h":55386.8247095897,"l":55039.6578280148,"c":55091.9537790143,"v":251038.9448004407,"t":1719738000}
+{"o":55091.9537790143,"h":55187.4894456924,"l":54847.8364199925,"c":55017.0101024745,"v":261773.7309401337,"t":1719741600}
+{"o":55017.0101024745,"h":55286.2302121918,"l":54971.3184178153,"c":55172.3600888062,"v":260158.9135246228,"t":1719745200}
+{"o":55172.3600888062,"h":55325.6254926812,"l":54947.4989776607,"c":55127.3494759567,"v":296543.3127530197,"t":1719748800}
+{"o":55127.3494759567,"h":55672.1842716778,"l":55099.3642813711,"c":55644.9171326405,"v":341978.0055594961,"t":1719752400}
+{"o":55644.9171326405,"h":55680.0641856398,"l":55378.5557636886,"c":55548.0506668767,"v":481594.4036294039,"t":1719756000}
+{"o":55548.0506668767,"h":56271.3461993274,"l":55529.2209639961,"c":56175.9322598697,"v":432216.575410563,"t":1719759600}
+{"o":56175.9322598697,"h":56242.9352132278,"l":55699.5789937051,"c":55969.1425963342,"v":353258.1991599718,"t":1719763200}
+{"o":55969.1425963342,"h":56374.5529522225,"l":55906.9613787607,"c":56317.4765281425,"v":343613.0393215938,"t":1719766800}
+{"o":56317.4765281425,"h":56986.1424447082,"l":56211.4084607215,"c":56765.7983510178,"v":363281.2037239273,"t":1719770400}
+{"o":56765.7983510178,"h":56814.3623500404,"l":56503.2291053872,"c":56629.5856098038,"v":333778.8417277162,"t":1719774000}
+{"o":56629.5856098038,"h":57024.1759534945,"l":56459.8399466162,"c":56459.8399466162,"v":363051.254459169,"t":1719777600}
+{"o":56459.8399466162,"h":56602.9550498826,"l":56260.1480513526,"c":56486.1047040639,"v":328981.6170087185,"t":1719781200}
+{"o":56486.1047040639,"h":57686.4363098759,"l":56459.0888665886,"c":57491.5234996007,"v":445805.1287466913,"t":1719784800}
+{"o":57491.5234996007,"h":57563.6075661649,"l":57208.3354953207,"c":57306.7494831045,"v":323592.146289398,"t":1719788400}
+{"o":57306.7494831045,"h":57892.5528406913,"l":57073.0776230916,"c":57797.9736544375,"v":322473.1888511794,"t":1719792000}
+{"o":57797.9736544375,"h":58311.0931157597,"l":57641.0085341903,"c":57932.4635145175,"v":441734.7603936631,"t":1719795600}
+{"o":57932.4635145175,"h":58185.7900821957,"l":57492.3416880669,"c":57641.7343363944,"v":364058.0604139738,"t":1719799200}
+{"o":57641.7343363944,"h":57873.7321768256,"l":57619.3699993194,"c":57730.2966004807,"v":284344.0761316629,"t":1719802800}
+{"o":57730.2966004807,"h":57939.5775172181,"l":57587.3836569599,"c":57683.1477180535,"v":403284.7591512884,"t":1719806400}
+{"o":57683.1477180535,"h":58063.5379609765,"l":57664.8559726804,"c":57910.2102640762,"v":389780.3940744281,"t":1719810000}
+{"o":57910.2102640762,"h":57979.5954315672,"l":57549.5195542745,"c":57874.2822898251,"v":361732.5119909856,"t":1719813600}
+{"o":57874.2822898251,"h":58159.9802687676,"l":57690.2226903937,"c":57987.3747078507,"v":378734.3665523854,"t":1719817200}
+{"o":57987.3747078507,"h":58287.2217133814,"l":57433.149990331,"c":57647.7650953235,"v":374497.2024825448,"t":1719820800}
+{"o":57647.7650953235,"h":57882.115056498,"l":57429.8315817656,"c":57798.7461563165,"v":303245.6178442338,"t":1719824400}
+{"o":57798.7461563165,"h":57837.4068847067,"l":57358.0287434057,"c":57426.5901987227,"v":317228.5880138518,"t":1719828000}
+{"o":57426.5901987227,"h":57473.1319061563,"l":57040.2035905906,"c":57136.8902043986,"v":312230.5730282624,"t":1719831600}
+{"o":57136.8902043986,"h":57669.9616231201,"l":57116.9985900223,"c":57669.5387167142,"v":333302.8321357722,"t":1719835200}
+{"o":57669.5387167142,"h":58094.4178641353,"l":57218.3769029969,"c":57494.4109823471,"v":458200.3508804946,"t":1719838800}
+{"o":57494.4109823471,"h":57878.1100025831,"l":57180.0797196238,"c":57799.9392823409,"v":461829.9541639053,"t":1719842400}
+{"o":57799.9392823409,"h":58127.1719686561,"l":57638.7313741852,"c":58033.3497467297,"v":399888.6083862022,"t":1719846000}
+{"o":58033.3497467297,"h":58354.3904319582,"l":57619.9940239437,"c":57855.0607210924,"v":490604.6222840588,"t":1719849600}
+{"o":57855.0607210924,"h":58110.5496258684,"l":57508.4410357288,"c":57906.6859502503,"v":422519.593796148,"t":1719853200}
+{"o":57906.6859502503,"h":58209.7378460085,"l":57589.2444325789,"c":57784.5648418296,"v":457905.127726763,"t":1719856800}
+{"o":57784.5648418296,"h":57837.4633210058,"l":57342.2636637275,"c":57641.5392959657,"v":391986.091222704,"t":1719860400}
+{"o":57641.5392959657,"h":57922.4314097233,"l":57570.0980848617,"c":57714.3496633522,"v":429861.3600527508,"t":1719864000}
+{"o":57714.3496633522,"h":57995.7519520235,"l":57562.8746069846,"c":57722.0380487883,"v":354000.6609436262,"t":1719867600}
+{"o":57722.0380487883,"h":57789.2672702794,"l":57086.4039246007,"c":57415.1626501129,"v":424422.091588226,"t":1719871200}
+{"o":57415.1626501129,"h":57543.9004002839,"l":57137.0318778375,"c":57361.5857744551,"v":296975.8875372731,"t":1719874800}
+{"o":57361.5857744551,"h":57744.2628253025,"l":57159.3606090236,"c":57620.2189435665,"v":378997.772715831,"t":1719878400}
+{"o":57620.2189435665,"h":57826.4812496196,"l":57479.2993122368,"c":57747.3240847294,"v":323567.0457834785,"t":1719882000}
+{"o":57747.3240847294,"h":58300.8405061915,"l":57723.6123170546,"c":58277.9481189552,"v":329367.6977945304,"t":1719885600}
+{"o":58277.9481189552,"h":58681.5770265996,"l":58055.5943369912,"c":58338.169302233,"v":358272.2388746009,"t":1719889200}
+{"o":58338.169302233,"h":58617.2804482135,"l":58209.5456242249,"c":58235.9489114615,"v":359453.3625188788,"t":1719892800}
+{"o":58235.9489114615,"h":58391.2186890918,"l":58172.1871006837,"c":58290.8129765719,"v":265534.0385654679,"t":1719896400}
+{"o":58290.8129765719,"h":58334.6541773472,"l":57700.9844885501,"c":57787.0169730454,"v":302219.1010639521,"t":1719900000}
+{"o":57787.0169730454,"h":57795.9454743117,"l":57475.3810706182,"c":57651.962968598,"v":285881.6187290272,"t":1719903600}
+{"o":57651.962968598,"h":58011.0377196759,"l":57430.2609685747,"c":57858.4881902779,"v":291801.8463946781,"t":1719907200}
+{"o":57858.4881902779,"h":58054.5915039799,"l":57750.6715369011,"c":57992.0137199691,"v":280388.5950274121,"t":1719910800}
+{"o":57992.0137199691,"h":58202.4153544958,"l":57733.5124345498,"c":58185.9730769431,"v":325140.1508549242,"t":1719914400}
+{"o":58185.9730769431,"h":58695.2198288217,"l":58048.8310123838,"c":58494.4991858371,"v":353506.9522232205,"t":1719918000}
+{"o":58494.4991858371,"h":59242.1826775684,"l":58228.5065991364,"c":58872.3921094225,"v":380865.9749163647,"t":1719921600}
+{"o":58872.3921094225,"h":59339.4703749628,"l":58093.0077010378,"c":58217.6456844931,"v":505356.3095953551,"t":1719925200}
+{"o":58217.6456844931,"h":58354.3650013359,"l":57570.8257252299,"c":57960.327534976,"v":521981.68838831,"t":1719928800}
+{"o":57960.327534976,"h":58266.732928873,"l":57736.3889694962,"c":58032.8874517857,"v":363797.9700532726,"t":1719932400}
+{"o":58032.8874517857,"h":58278.2709325118,"l":57743.1727395786,"c":58235.9614693679,"v":415275.0716169775,"t":1719936000}
+{"o":58235.9614693679,"h":58633.652646905,"l":57806.1262860058,"c":58611.750087707,"v":377192.7208800667,"t":1719939600}
+{"o":58611.750087707,"h":60030.3883944007,"l":58611.3993892329,"c":59807.9967838501,"v":581817.168605841,"t":1719943200}
+{"o":59807.9967838501,"h":60040.4478302408,"l":59487.777303826,"c":59707.5698038452,"v":417606.7925655396,"t":1719946800}
+{"o":59707.5698038452,"h":59980.4107991314,"l":59545.1351870433,"c":59860.0774042507,"v":381720.7496608014,"t":1719950400}
+{"o":59860.0774042507,"h":60196.4553108086,"l":59777.1944465882,"c":60083.1844022903,"v":379008.3016905046,"t":1719954000}
+{"o":60083.1844022903,"h":60506.8475050321,"l":60083.1844022903,"c":60459.4110802956,"v":426719.6956516217,"t":1719957600}
+{"o":60459.4110802956,"h":60614.8625685795,"l":60085.3516756618,"c":60194.672377228,"v":333395.4830547936,"t":1719961200}
+{"o":60194.672377228,"h":60393.3216499949,"l":59958.1305773868,"c":60003.5509743231,"v":348149.0464593339,"t":1719964800}
+{"o":60003.5509743231,"h":60184.3386917088,"l":59356.7882972085,"c":59513.5348407097,"v":392233.4102589199,"t":1719968400}
+{"o":59513.5348407097,"h":59727.476186953,"l":59263.266796871,"c":59485.4368840786,"v":379555.4698628216,"t":1719972000}
+{"o":59485.4368840786,"h":59486.1633208852,"l":58390.5933403891,"c":58853.8491600772,"v":470600.438864796,"t":1719975600}
+{"o":58853.8491600772,"h":58863.5134614653,"l":57764.9036185217,"c":57933.0758390927,"v":433773.9189183369,"t":1719979200}
+{"o":57933.0758390927,"h":58427.1237165782,"l":57873.2763891724,"c":58401.4046673734,"v":355010.1147950381,"t":1719982800}
+{"o":58401.4046673734,"h":58520.1751786443,"l":58132.3563038708,"c":58181.884226561,"v":324010.4082217272,"t":1719986400}
+{"o":58181.884226561,"h":58238.1305237269,"l":57244.5823206255,"c":57261.6683383968,"v":394168.6743788839,"t":1719990000}
+{"o":57261.6683383968,"h":57391.0456045761,"l":56648.0056930872,"c":57206.5415598407,"v":386765.8445577747,"t":1719993600}
+{"o":57206.5415598407,"h":57554.0564006008,"l":57117.5212088562,"c":57256.7942568275,"v":347306.0921983253,"t":1719997200}
+{"o":57256.7942568275,"h":57257.8795708633,"l":55597.1932405899,"c":56350.5238961982,"v":745778.1137089829,"t":1720000800}
+{"o":56350.5238961982,"h":56434.3826609824,"l":55811.2436038976,"c":56304.3742068538,"v":531377.5968049475,"t":1720004400}
+{"o":56304.3742068538,"h":56304.3742068538,"l":55074.6348270018,"c":55346.3339266324,"v":574868.0654576035,"t":1720008000}
+{"o":55346.3339266324,"h":56375.2173466676,"l":55148.0389205511,"c":56333.6232618154,"v":605205.8278879094,"t":1720011600}
+{"o":56333.6232618154,"h":56412.8732592229,"l":55385.4577871812,"c":55416.3816621147,"v":523425.7642651403,"t":1720015200}
+{"o":55416.3816621147,"h":55856.0339441981,"l":55129.7033540065,"c":55417.5435101848,"v":543540.3510117116,"t":1720018800}
+{"o":55417.5435101848,"h":55972.3673181398,"l":55178.422341479,"c":55737.2264387848,"v":531344.8877679564,"t":1720022400}
+{"o":55737.2264387848,"h":55857.5269623553,"l":55272.5908996478,"c":55546.1928174252,"v":423864.2898625972,"t":1720026000}
+{"o":55546.1928174252,"h":55747.9485710762,"l":55255.5857406008,"c":55448.9040673793,"v":507949.1727475985,"t":1720029600}
+{"o":55448.9040673793,"h":55471.2347311345,"l":54493.1563047895,"c":54915.3369715296,"v":674259.463797737,"t":1720033200}
+{"o":54915.3369715296,"h":55341.8578160207,"l":54689.5631962211,"c":54751.966238787,"v":449854.5630484985,"t":1720036800}
+{"o":54751.966238787,"h":55572.9654264435,"l":54465.9565933579,"c":55431.0087833795,"v":473242.4496856453,"t":1720040400}
+{"o":55431.0087833795,"h":55511.4952993923,"l":54992.9629949946,"c":55295.9693498101,"v":384714.3465735487,"t":1720044000}
+{"o":55295.9693498101,"h":55302.6376056864,"l":54899.7434006785,"c":55070.9428547943,"v":366379.03216235,"t":1720047600}
+{"o":55070.9428547943,"h":55845.7329880523,"l":55060.859529497,"c":55311.738572095,"v":398622.9926202913,"t":1720051200}
+{"o":55311.738572095,"h":55377.6640731772,"l":52049.6433236362,"c":52493.739406111,"v":911354.5572387972,"t":1720054800}
+{"o":52493.739406111,"h":53537.4195900636,"l":51992.8426761775,"c":53303.5644141603,"v":590325.7651318145,"t":1720058400}
+{"o":53303.5644141603,"h":53703.6317012409,"l":53038.75989765,"c":53642.0229177426,"v":385623.4620555942,"t":1720062000}
+{"o":53642.0229177426,"h":53735.5443974694,"l":53292.3280128084,"c":53450.5454120077,"v":320182.5476418,"t":1720065600}
+{"o":53450.5454120077,"h":53513.3636993311,"l":53173.7506821751,"c":53219.3303129703,"v":323281.6738264275,"t":1720069200}
+{"o":53219.3303129703,"h":53233.4650466407,"l":52376.7775949618,"c":52674.9050078084,"v":494629.9495688727,"t":1720072800}
+{"o":52674.9050078084,"h":52919.805021748,"l":52408.4133987579,"c":52563.7271347024,"v":501282.901825516,"t":1720076400}
+{"o":52563.7271347024,"h":53067.5768197027,"l":51956.7991623066,"c":52959.0718565046,"v":573967.9634972234,"t":1720080000}
+{"o":52959.0718565046,"h":53141.9866125311,"l":52286.9723071144,"c":52542.7742432438,"v":552642.8083223833,"t":1720083600}
+{"o":52542.7742432438,"h":52596.5261313772,"l":51767.0091128197,"c":52540.4265685392,"v":612034.7894975728,"t":1720087200}
+{"o":52540.4265685392,"h":52648.7033146465,"l":51822.3227378382,"c":51932.8577389828,"v":432090.9658292082,"t":1720090800}
+{"o":51932.8577389828,"h":52598.047865273,"l":51734.1609560704,"c":52076.4133791433,"v":505174.9807639095,"t":1720094400}
+{"o":52076.4133791433,"h":52244.5625197092,"l":50764.8849847135,"c":52110.5521369072,"v":807402.5763075373,"t":1720098000}
+{"o":52110.5521369072,"h":52923.9100381163,"l":51771.020297972,"c":52559.7616598009,"v":568491.6172112636,"t":1720101600}
+{"o":52559.7616598009,"h":53177.1632744015,"l":52287.1514929402,"c":52964.3438670516,"v":512038.7461202969,"t":1720105200}
+{"o":52964.3438670516,"h":52982.3734882376,"l":52413.4493770694,"c":52920.411957752,"v":463616.5596921422,"t":1720108800}
+{"o":52920.411957752,"h":53054.3052533918,"l":52707.4220876785,"c":52921.0266505625,"v":414266.1775774296,"t":1720112400}
+{"o":52921.0266505625,"h":52928.3926664599,"l":52318.7606848067,"c":52456.0833274662,"v":522155.5287312164,"t":1720116000}
+{"o":52456.0833274662,"h":53204.2710108956,"l":52417.4704474678,"c":52438.9573833855,"v":531756.2959259801,"t":1720119600}
+{"o":52438.9573833855,"h":52846.6589316906,"l":52187.0678569199,"c":52833.2546945613,"v":421420.0892092537,"t":1720123200}
+{"o":52833.2546945613,"h":53085.6513928205,"l":52569.6913630144,"c":52812.1904646699,"v":415012.4048317102,"t":1720126800}
+{"o":52812.1904646699,"h":52960.4306494862,"l":51800.5621353708,"c":51824.5328065413,"v":533189.272856831,"t":1720130400}
+{"o":51824.5328065413,"h":51868.3953762597,"l":49806.2627446577,"c":50040.3107107863,"v":710010.1998925213,"t":1720134000}
+{"o":50040.3107107863,"h":50504.3030507686,"l":48575.9328041335,"c":50303.9159184552,"v":957584.8472615435,"t":1720137600}
+{"o":50303.9159184552,"h":50499.4208793557,"l":49141.3413637966,"c":50357.0856077044,"v":562516.5742446482,"t":1720141200}
+{"o":50357.0856077044,"h":50369.7761375923,"l":47765.8402442456,"c":48603.5541761937,"v":690802.9049176318,"t":1720144800}
+{"o":48603.5541761937,"h":48711.0557436477,"l":47489.9508302398,"c":48406.5612042956,"v":1040722.5816321212,"t":1720148400}
+{"o":48406.5612042956,"h":49627.1546941676,"l":47469.5962101412,"c":49102.6708272513,"v":796729.7122081466,"t":1720152000}
+{"o":49102.6708272513,"h":49976.9428972472,"l":49045.411742759,"c":49820.0163702441,"v":482302.4567835736,"t":1720155600}
+{"o":49820.0163702441,"h":49829.3173841205,"l":48737.9572090871,"c":48961.5576533364,"v":444240.1274185434,"t":1720159200}
+{"o":48961.5576533364,"h":49716.1301948604,"l":48631.6641929237,"c":49617.8026546214,"v":480863.3343849115,"t":1720162800}
+{"o":49617.8026546214,"h":49742.679581184,"l":47979.4433340431,"c":48077.7871634766,"v":435229.8058081821,"t":1720166400}
+{"o":48077.7871634766,"h":49523.172348169,"l":47800.3240110714,"c":49388.1187215801,"v":474554.3746619434,"t":1720170000}
+{"o":49388.1187215801,"h":50744.6588071269,"l":49223.6017260603,"c":50318.9414086856,"v":538655.0911165734,"t":1720173600}
+{"o":50318.9414086856,"h":51203.126591568,"l":50254.6548154401,"c":50918.2766293573,"v":516325.6572265381,"t":1720177200}
+{"o":50918.2766293573,"h":51956.1314081384,"l":50379.8049723351,"c":50438.3033505404,"v":671616.0321222281,"t":1720180800}
+{"o":50438.3033505404,"h":52250.1600497622,"l":50279.9306814108,"c":52154.5636744637,"v":644175.8970774054,"t":1720184400}
+{"o":52154.5636744637,"h":52324.6713828474,"l":51264.6130330783,"c":51954.4809025643,"v":627980.5575979665,"t":1720188000}
+{"o":51954.4809025643,"h":52835.3922998325,"l":51727.5752271411,"c":52807.2362832061,"v":785021.1133133317,"t":1720191600}
+{"o":52807.2362832061,"h":53371.5668240514,"l":52226.3374470746,"c":52695.1525339383,"v":796391.6506689243,"t":1720195200}
+{"o":52695.1525339383,"h":53039.7357039331,"l":52326.3605991722,"c":52821.5567971323,"v":578673.147191552,"t":1720198800}
+{"o":52821.5567971323,"h":53224.9299085581,"l":52493.36323099,"c":53136.0044475033,"v":612166.731288582,"t":1720202400}
+{"o":53136.0044475033,"h":53203.1402976881,"l":52643.8046347527,"c":52852.1910260322,"v":465465.7425345539,"t":1720206000}
+{"o":52852.1910260322,"h":53059.847575769,"l":52546.9214398312,"c":52973.3297948157,"v":379920.6241171297,"t":1720209600}
+{"o":52973.3297948157,"h":53160.5022029332,"l":52651.4479929043,"c":52754.2846378398,"v":395985.8762017559,"t":1720213200}
+{"o":52754.2846378398,"h":52994.5903020302,"l":52475.6134159447,"c":52558.8940530903,"v":413716.2748283896,"t":1720216800}
+{"o":52558.8940530903,"h":52842.9881426229,"l":52536.3014829945,"c":52601.4410270346,"v":415087.415124178,"t":1720220400}
+{"o":52601.4410270346,"h":54001.2029020828,"l":52273.7063144281,"c":52865.9844942822,"v":579113.3444109557,"t":1720224000}
+{"o":52865.9844942822,"h":52971.2383674613,"l":52202.1252442784,"c":52260.2068726734,"v":410339.2374010619,"t":1720227600}
+{"o":52260.2068726734,"h":52465.8373585779,"l":51822.5586029917,"c":52304.1684919741,"v":395595.7704125076,"t":1720231200}
+{"o":52304.1684919741,"h":52805.4829893952,"l":52266.8816852056,"c":52622.461563053,"v":373894.4744577937,"t":1720234800}
+{"o":52622.461563053,"h":52808.1523924771,"l":52288.3319051981,"c":52309.7819874552,"v":358668.4851288762,"t":1720238400}
+{"o":52309.7819874552,"h":52824.3488906673,"l":52297.0710887444,"c":52640.0728205903,"v":324160.5591193175,"t":1720242000}
+{"o":52640.0728205903,"h":53553.9123024865,"l":52604.4531663993,"c":53211.6698948303,"v":342899.0087891023,"t":1720245600}
+{"o":53211.6698948303,"h":53872.7101879277,"l":53094.0925335346,"c":53641.3693558339,"v":446444.1009294536,"t":1720249200}
+{"o":53641.3693558339,"h":54059.2128832115,"l":53432.9698590459,"c":53684.9655106497,"v":358725.1117361209,"t":1720252800}
+{"o":53684.9655106497,"h":54803.6747322649,"l":53535.9484439412,"c":54765.6183306551,"v":421278.0026690328,"t":1720256400}
+{"o":54765.6183306551,"h":55045.4093964754,"l":54575.1146500909,"c":54700.5122263451,"v":410798.6274721554,"t":1720260000}
+{"o":54700.5122263451,"h":54741.2067220647,"l":54234.676845372,"c":54318.2600502505,"v":350307.412450643,"t":1720263600}
+{"o":54318.2600502505,"h":54487.0453240448,"l":53954.262289016,"c":54326.4186178311,"v":410534.8503348998,"t":1720267200}
+{"o":54326.4186178311,"h":54946.5346345423,"l":54113.6672278551,"c":54560.0366201161,"v":485127.3238838759,"t":1720270800}
+{"o":54560.0366201161,"h":54890.8056616098,"l":54129.1512005426,"c":54735.0538629988,"v":519563.1567622553,"t":1720274400}
+{"o":54735.0538629988,"h":55648.1962743309,"l":54542.1581701634,"c":55544.1572774237,"v":594053.563571525,"t":1720278000}
+{"o":55544.1572774237,"h":56204.1308278335,"l":55141.2852277477,"c":55771.0945374349,"v":579379.4004278713,"t":1720281600}
+{"o":55771.0945374349,"h":56002.0877182197,"l":55530.9637024252,"c":55757.311549712,"v":509760.6427510891,"t":1720285200}
+{"o":55757.311549712,"h":55850.4897275949,"l":55503.5067177334,"c":55760.9157116623,"v":442912.5621875931,"t":1720288800}
+{"o":55760.9157116623,"h":56019.3151640495,"l":55615.4777287893,"c":55906.6200557515,"v":369072.9621721618,"t":1720292400}
+{"o":55906.6200557515,"h":56276.5370691781,"l":55660.1422487801,"c":55790.53923206,"v":406285.5631922735,"t":1720296000}
+{"o":55790.53923206,"h":56483.3046615043,"l":55765.2748409422,"c":55988.6108752176,"v":457760.1256534689,"t":1720299600}
+{"o":55988.6108752176,"h":56388.2995991058,"l":55972.0647597553,"c":56331.1952272696,"v":449575.7026876512,"t":1720303200}
+{"o":56331.1952272696,"h":56400.0017492383,"l":55884.9019255447,"c":55991.4656857331,"v":359728.6974145039,"t":1720306800}
+{"o":55991.4656857331,"h":56109.6037034379,"l":55234.8209571945,"c":55284.8146793531,"v":382506.2548818088,"t":1720310400}
+{"o":55284.8146793531,"h":55630.0632998675,"l":54880.5564219354,"c":55277.5002063134,"v":461224.8543372881,"t":1720314000}
+{"o":55277.5002063134,"h":55992.306962863,"l":55261.7359890545,"c":55806.8086949915,"v":347504.0991042362,"t":1720317600}
+{"o":55806.8086949915,"h":55838.0932085712,"l":55144.2684469042,"c":55635.8976357625,"v":298590.8270201233,"t":1720321200}
+{"o":55635.8976357625,"h":55638.2356839627,"l":54518.1544513705,"c":54580.5013502238,"v":326284.9603330623,"t":1720324800}
+{"o":54580.5013502238,"h":54965.0154791731,"l":54234.1297226597,"c":54843.1593066089,"v":341075.614035044,"t":1720328400}
+{"o":54843.1593066089,"h":55205.6849139593,"l":54670.861583281,"c":54721.3456475481,"v":356715.5333780599,"t":1720332000}
+{"o":54721.3456475481,"h":55010.4039268788,"l":54007.1850087974,"c":54464.3867441078,"v":345617.2256957644,"t":1720335600}
+{"o":54464.3867441078,"h":54697.0466948755,"l":54316.2150861962,"c":54605.1376300363,"v":312079.3675601568,"t":1720339200}
+{"o":54605.1376300363,"h":54962.5836330513,"l":54479.3694622472,"c":54783.8267664385,"v":331883.3881618219,"t":1720342800}
+{"o":54783.8267664385,"h":55069.0635817599,"l":54502.7822653995,"c":54671.980087445,"v":360811.9124219614,"t":1720346400}
+{"o":54671.980087445,"h":54859.187841023,"l":54489.8749148801,"c":54775.2207031615,"v":418191.6244116918,"t":1720350000}
+{"o":54775.2207031615,"h":55111.0112842395,"l":54302.1547173759,"c":54681.5976728766,"v":388291.9671680512,"t":1720353600}
+{"o":54681.5976728766,"h":54696.484958979,"l":53421.0612825791,"c":53548.2597360528,"v":515776.5437616388,"t":1720357200}
+{"o":53548.2597360528,"h":53748.9498301513,"l":53064.5087642884,"c":53623.6645592164,"v":534130.6551056954,"t":1720360800}
+{"o":53623.6645592164,"h":54046.4288135397,"l":53240.1567981524,"c":53655.6460444044,"v":475926.1817509703,"t":1720364400}
+{"o":53655.6460444044,"h":54283.9491980235,"l":53548.9015025215,"c":54124.6614699156,"v":435523.5580831851,"t":1720368000}
+{"o":54124.6614699156,"h":54363.6706263056,"l":53706.8686030797,"c":54285.6352172043,"v":420614.3771912426,"t":1720371600}
+{"o":54285.6352172043,"h":54635.5015279872,"l":53961.9710836687,"c":53991.824512084,"v":385852.7642268648,"t":1720375200}
+{"o":53991.824512084,"h":54171.0114677654,"l":53675.0551832959,"c":53765.1184399398,"v":387539.7323783992,"t":1720378800}
+{"o":53765.1184399398,"h":53962.9686582413,"l":53419.9973396953,"c":53555.4343451288,"v":419226.2272878431,"t":1720382400}
+{"o":53555.4343451288,"h":53591.820730267,"l":52086.54842647,"c":52553.447073622,"v":585211.0202853159,"t":1720386000}
+{"o":52553.447073622,"h":52886.6268694882,"l":51850.7931937881,"c":52064.5111715708,"v":446431.4396798261,"t":1720389600}
+{"o":52064.5111715708,"h":52325.2993285503,"l":51077.3891205804,"c":51516.1517224896,"v":676291.2808796497,"t":1720393200}
+{"o":51516.1517224896,"h":52055.4301289298,"l":50398.0385576788,"c":50536.2953766443,"v":647867.0323615358,"t":1720396800}
+{"o":50536.2953766443,"h":50821.1234112536,"l":48981.7120503829,"c":50755.7615136649,"v":817420.7844663307,"t":1720400400}
+{"o":50755.7615136649,"h":51756.1841036377,"l":50323.749237136,"c":51268.3943151588,"v":621088.0729438713,"t":1720404000}
+{"o":51268.3943151588,"h":51699.355130388,"l":50936.807243559,"c":51182.6094202196,"v":394218.3430524495,"t":1720407600}
+{"o":51182.6094202196,"h":52252.4347707245,"l":50858.8232996172,"c":52090.7563684865,"v":423557.4511331461,"t":1720411200}
+{"o":52090.7563684865,"h":52438.9091303352,"l":51639.6949067653,"c":52001.7326773964,"v":401463.6853669541,"t":1720414800}
+{"o":52001.7326773964,"h":52355.8831406461,"l":51692.2319918818,"c":51906.0228047142,"v":398131.1415566601,"t":1720418400}
+{"o":51906.0228047142,"h":52037.1435144214,"l":51514.9150958337,"c":51925.7993318216,"v":402007.8592896141,"t":1720422000}
+{"o":51925.7993318216,"h":55030.0772076063,"l":51811.2584973547,"c":54996.4769526544,"v":824873.7987334527,"t":1720425600}
+{"o":54996.4769526544,"h":55467.3081396758,"l":54396.7299310423,"c":54654.3280683248,"v":706988.9583203971,"t":1720429200}
+{"o":54654.3280683248,"h":55161.0515480717,"l":53966.7264041429,"c":54182.2728146441,"v":502339.3796130496,"t":1720432800}
+{"o":54182.2728146441,"h":55491.3723195338,"l":54149.5411322554,"c":55021.5774043104,"v":498641.2902834364,"t":1720436400}
+{"o":55021.5774043104,"h":55563.9059541736,"l":54546.3572026232,"c":54992.0330718,"v":480572.5239941087,"t":1720440000}
+{"o":54992.0330718,"h":55353.1570543988,"l":54668.578087717,"c":55061.441940021,"v":622486.2741010414,"t":1720443600}
+{"o":55061.441940021,"h":55395.150974563,"l":52337.7282671525,"c":54130.4820430972,"v":991997.8577784733,"t":1720447200}
+{"o":54130.4820430972,"h":54877.8474946663,"l":53495.7366411354,"c":53755.7696462542,"v":738949.3877322805,"t":1720450800}
+{"o":53755.7696462542,"h":54245.8616329664,"l":52755.2857799776,"c":53451.402310162,"v":747343.5709710331,"t":1720454400}
+{"o":53451.402310162,"h":53934.3263293982,"l":53139.0895786727,"c":53621.3060363048,"v":709521.8340492779,"t":1720458000}
+{"o":53621.3060363048,"h":54074.8650303413,"l":53384.242636851,"c":53955.8548300356,"v":533880.9908435933,"t":1720461600}
+{"o":53955.8548300356,"h":54221.2826623392,"l":53701.0250512557,"c":54146.0936870528,"v":436221.4556645715,"t":1720465200}
+{"o":54146.0936870528,"h":54948.5951354659,"l":53777.2262883897,"c":54267.3243472212,"v":532153.4309421378,"t":1720468800}
+{"o":54267.3243472212,"h":55226.006855598,"l":54185.431026518,"c":54836.7923937686,"v":596850.5561715915,"t":1720472400}
+{"o":54836.7923937686,"h":55218.8591938476,"l":54653.4665402608,"c":54920.7059170253,"v":449747.0395298139,"t":1720476000}
+{"o":54920.7059170253,"h":55003.8743046878,"l":54203.7420241056,"c":54760.8573704504,"v":547241.5604348236,"t":1720479600}
+{"o":54760.8573704504,"h":54760.8573704504,"l":53847.9523098819,"c":54093.5089291167,"v":785473.7281446257,"t":1720483200}
+{"o":54093.5089291167,"h":55252.9554358857,"l":53617.4873994768,"c":53714.0662500284,"v":612206.0245988207,"t":1720486800}
+{"o":53714.0662500284,"h":54777.1565947792,"l":53424.5599743862,"c":54723.5594762336,"v":445698.1555007183,"t":1720490400}
+{"o":54723.5594762336,"h":55079.1255326688,"l":54231.600399339,"c":54974.6101361957,"v":497467.4654108101,"t":1720494000}
+{"o":54974.6101361957,"h":55455.7970237601,"l":54841.3498263436,"c":55116.9071119352,"v":460415.3720568548,"t":1720497600}
+{"o":55116.9071119352,"h":55434.0004534873,"l":54993.8747408639,"c":55404.8756791311,"v":454709.0468169341,"t":1720501200}
+{"o":55404.8756791311,"h":56127.120810872,"l":55145.5507484278,"c":55866.3033081966,"v":492704.8244554839,"t":1720504800}
+{"o":55866.3033081966,"h":56114.8641307644,"l":55524.126518025,"c":55623.633171036,"v":425737.6000128931,"t":1720508400}
+{"o":55623.633171036,"h":56438.9872851126,"l":55378.3237951615,"c":55794.5723017298,"v":444273.6198395443,"t":1720512000}
+{"o":55794.5723017298,"h":56073.7594832354,"l":55466.5836420166,"c":55502.3573496266,"v":367393.1998626846,"t":1720515600}
+{"o":55502.3573496266,"h":55645.9144433413,"l":55129.2012411288,"c":55361.420969009,"v":370325.7441854259,"t":1720519200}
+{"o":55361.420969009,"h":55629.5919259066,"l":54921.6270367903,"c":55570.6259877312,"v":404425.3610221427,"t":1720522800}
+{"o":55570.6259877312,"h":55708.3132400546,"l":55138.4596858732,"c":55203.0548316832,"v":334338.2342936791,"t":1720526400}
+{"o":55203.0548316832,"h":55398.5004105113,"l":54687.5704238936,"c":55056.1038616593,"v":557995.481824737,"t":1720530000}
+{"o":55056.1038616593,"h":55951.9412519745,"l":54460.4700882973,"c":54476.2299187615,"v":679936.7378977146,"t":1720533600}
+{"o":54476.2299187615,"h":55059.7340241642,"l":54286.589687415,"c":55019.3543794902,"v":533254.1306221337,"t":1720537200}
+{"o":55019.3543794902,"h":55837.1501759622,"l":54848.6845654677,"c":55837.1501759622,"v":530757.983969096,"t":1720540800}
+{"o":55837.1501759622,"h":55998.1685605916,"l":55188.5248182509,"c":55367.5002524967,"v":481164.1867945208,"t":1720544400}
+{"o":55367.5002524967,"h":56096.8728433856,"l":55202.8174520977,"c":55828.7732608419,"v":567974.3287946231,"t":1720548000}
+{"o":55828.7732608419,"h":55859.662424101,"l":55457.3505082264,"c":55626.5960750816,"v":542218.5674688392,"t":1720551600}
+{"o":55626.5960750816,"h":56190.4602638878,"l":55571.3706784912,"c":55836.0724814562,"v":476530.965465136,"t":1720555200}
+{"o":55836.0724814562,"h":56120.2406032367,"l":55537.7465630655,"c":55597.3447399515,"v":381465.2329936979,"t":1720558800}
+{"o":55597.3447399515,"h":55772.1827141798,"l":55166.2211574126,"c":55329.156133966,"v":470411.85995593,"t":1720562400}
+{"o":55329.156133966,"h":55586.4810388344,"l":55195.9253393267,"c":55349.7302551862,"v":472602.0507699773,"t":1720566000}
+{"o":55349.7302551862,"h":55373.2808012703,"l":54413.3901097256,"c":54461.6697722867,"v":462356.8191102295,"t":1720569600}
+{"o":54461.6697722867,"h":55081.7260576707,"l":54253.786273269,"c":54888.4990279582,"v":419685.6430075396,"t":1720573200}
+{"o":54888.4990279582,"h":55252.8761777415,"l":54594.5791430205,"c":55194.0742546258,"v":373723.4798625031,"t":1720576800}
+{"o":55194.0742546258,"h":55524.0810112528,"l":54986.3224162207,"c":55482.8795437059,"v":341962.2014566052,"t":1720580400}
+{"o":55482.8795437059,"h":57014.7690400993,"l":55481.4343822812,"c":56861.4339499805,"v":544832.5979582431,"t":1720584000}
+{"o":56861.4339499805,"h":57204.5327086657,"l":56296.0959052373,"c":56401.2682454565,"v":442582.0085950073,"t":1720587600}
+{"o":56401.2682454565,"h":56775.2392589503,"l":56180.3982314916,"c":56736.89165523,"v":372923.6984087117,"t":1720591200}
+{"o":56736.89165523,"h":56778.2165959587,"l":56066.8998516269,"c":56433.5056892471,"v":355798.8118433886,"t":1720594800}
+{"o":56433.5056892471,"h":56572.7708551004,"l":56109.8024007236,"c":56363.8555220632,"v":365962.2799747619,"t":1720598400}
+{"o":56363.8555220632,"h":56367.4985226899,"l":55735.8953862833,"c":55998.6589191166,"v":381445.2210711609,"t":1720602000}
+{"o":55998.6589191166,"h":56358.3710632946,"l":55859.9128169767,"c":56341.1154673305,"v":375954.5003533348,"t":1720605600}
+{"o":56341.1154673305,"h":56367.3852533512,"l":55711.8337917256,"c":55901.0631674419,"v":392707.6922739238,"t":1720609200}
+{"o":55901.0631674419,"h":56063.0157576615,"l":55061.1616142804,"c":55589.9624740502,"v":567411.42219001,"t":1720612800}
+{"o":55589.9624740502,"h":55954.9126534425,"l":55241.5666133054,"c":55529.1505789859,"v":612797.066012159,"t":1720616400}
+{"o":55529.1505789859,"h":55771.6549109876,"l":54857.148584721,"c":55114.7647726748,"v":509692.2127064443,"t":1720620000}
+{"o":55114.7647726748,"h":55487.4188860127,"l":54798.5192317186,"c":55251.1306843634,"v":990190.0194930144,"t":1720623600}
+{"o":55251.1306843634,"h":55823.7156382499,"l":55149.2621242514,"c":55273.4482283251,"v":440997.2011981402,"t":1720627200}
+{"o":55273.4482283251,"h":55296.7033495217,"l":54931.7718105832,"c":55222.0300934431,"v":435190.6511650305,"t":1720630800}
+{"o":55222.0300934431,"h":55419.396758952,"l":55025.55897878,"c":55147.9772930348,"v":473433.9773272444,"t":1720634400}
+{"o":55147.9772930348,"h":55356.7867715764,"l":54940.1533542315,"c":55225.3859290655,"v":485196.3964347927,"t":1720638000}
+{"o":55225.3859290655,"h":55411.7245011183,"l":55009.7779795287,"c":55144.6215892414,"v":397301.6905068492,"t":1720641600}
+{"o":55144.6215892414,"h":55307.7621389341,"l":54897.4315898013,"c":55278.0606930932,"v":362693.7914521456,"t":1720645200}
+{"o":55278.0606930932,"h":55584.9598763154,"l":55242.6318739556,"c":55424.1918076117,"v":332447.2934655145,"t":1720648800}
+{"o":55424.1918076117,"h":55764.4341486453,"l":55300.6550796375,"c":55595.5279139131,"v":352858.4293778132,"t":1720652400}
+{"o":55595.5279139131,"h":55595.5279139131,"l":54950.5824367516,"c":55466.2358986276,"v":391169.531095761,"t":1720656000}
+{"o":55466.2358986276,"h":56006.6156764435,"l":55080.4560762681,"c":55897.6687669853,"v":422195.178548176,"t":1720659600}
+{"o":55897.6687669853,"h":56059.922929257,"l":55475.6007190684,"c":55475.6007190684,"v":407606.4791829268,"t":1720663200}
+{"o":55475.6007190684,"h":55558.9026727343,"l":54485.1813154508,"c":54908.1026699254,"v":393164.1191655749,"t":1720666800}
+{"o":54908.1026699254,"h":55171.1086212523,"l":54815.4284207277,"c":55028.2025589161,"v":318101.339574535,"t":1720670400}
+{"o":55028.2025589161,"h":55325.8764929924,"l":54889.4642866213,"c":55257.5869271463,"v":325019.9180183523,"t":1720674000}
+{"o":55257.5869271463,"h":55497.4828500325,"l":55133.5822487005,"c":55366.8140820522,"v":325150.3566616194,"t":1720677600}
+{"o":55366.8140820522,"h":55795.2494641504,"l":55237.4562939251,"c":55613.952337219,"v":351514.791539403,"t":1720681200}
+{"o":55613.952337219,"h":55959.1890194089,"l":55613.952337219,"c":55765.6699318994,"v":387202.8200313373,"t":1720684800}
+{"o":55765.6699318994,"h":55958.0433737872,"l":55712.3654382676,"c":55851.8576000813,"v":344030.1387993866,"t":1720688400}
+{"o":55851.8576000813,"h":56019.4505081546,"l":55637.1828626587,"c":55985.4019170939,"v":409439.959266478,"t":1720692000}
+{"o":55985.4019170939,"h":56365.7276633308,"l":55971.5998482138,"c":56231.7548238066,"v":350337.1897598565,"t":1720695600}
+{"o":56231.7548238066,"h":57107.2698701392,"l":56009.8139340391,"c":56269.459529287,"v":635060.9534071966,"t":1720699200}
+{"o":56269.459529287,"h":56308.8473394884,"l":55540.8949239014,"c":55732.3695548925,"v":619479.49509898,"t":1720702800}
+{"o":55732.3695548925,"h":55836.8231574488,"l":54815.695993189,"c":55123.8687443536,"v":597295.5506251164,"t":1720706400}
+{"o":55123.8687443536,"h":55278.9599847249,"l":53775.7241458837,"c":54187.6986733761,"v":553304.5346460353,"t":1720710000}
+{"o":54187.6986733761,"h":54424.1360610355,"l":53770.9666916019,"c":54144.1286653153,"v":529238.5089145227,"t":1720713600}
+{"o":54144.1286653153,"h":54410.9307756366,"l":53732.4823903486,"c":54098.1741461048,"v":536011.4700606554,"t":1720717200}
+{"o":54098.1741461048,"h":54364.1990139878,"l":53977.5897626239,"c":54283.3903975682,"v":396003.4037139569,"t":1720720800}
+{"o":54283.3903975682,"h":54337.8798403966,"l":53359.565663814,"c":53467.7076614789,"v":477045.2312580227,"t":1720724400}
+{"o":53467.7076614789,"h":53891.1078952368,"l":53107.8912334058,"c":53628.8071082241,"v":536673.9437157301,"t":1720728000}
+{"o":53628.8071082241,"h":53828.4130749647,"l":53193.70671625,"c":53500.0802376086,"v":434790.9870106383,"t":1720731600}
+{"o":53500.0802376086,"h":53687.2027682494,"l":53217.7963034414,"c":53543.4287129649,"v":395488.7135507265,"t":1720735200}
+{"o":53543.4287129649,"h":53631.5781359918,"l":53107.6049268964,"c":53133.1721617932,"v":394716.3377949732,"t":1720738800}
+{"o":53133.1721617932,"h":53677.2623060525,"l":53027.7785539849,"c":53175.4356170082,"v":417248.1711638613,"t":1720742400}
+{"o":53175.4356170082,"h":53404.8866409169,"l":52328.3241887743,"c":53352.1897814154,"v":522926.1087710114,"t":1720746000}
+{"o":53352.1897814154,"h":54093.0891261325,"l":53163.3361568608,"c":54041.9289622926,"v":351480.8502693304,"t":1720749600}
+{"o":54041.9289622926,"h":54041.9289622926,"l":53283.6695128715,"c":53447.196664446,"v":403705.7232341668,"t":1720753200}
+{"o":53447.196664446,"h":53576.317533254,"l":53029.0993760902,"c":53286.6614766967,"v":374401.0234814097,"t":1720756800}
+{"o":53286.6614766967,"h":53326.2762394603,"l":52884.3009488322,"c":53083.2331359749,"v":321856.5040246532,"t":1720760400}
+{"o":53083.2331359749,"h":53720.898989573,"l":53018.2712499706,"c":53358.2570504675,"v":316270.2583974063,"t":1720764000}
+{"o":53358.2570504675,"h":53527.6063634035,"l":52685.208142091,"c":53034.4606090224,"v":315978.1845642803,"t":1720767600}
+{"o":53034.4606090224,"h":53188.5285576761,"l":52846.0783260148,"c":53169.1491865085,"v":327596.2905157259,"t":1720771200}
+{"o":53169.1491865085,"h":53213.6537387302,"l":52575.8993792353,"c":52721.1417738604,"v":322207.3411233291,"t":1720774800}
+{"o":52721.1417738604,"h":53085.4827878814,"l":52468.5024665932,"c":53064.212362045,"v":331511.694057518,"t":1720778400}
+{"o":53064.212362045,"h":53188.6518833079,"l":52922.1675338297,"c":53110.4665531085,"v":292965.0005815951,"t":1720782000}
+{"o":53110.4665531085,"h":53803.2371428587,"l":53041.2792178646,"c":53554.1982176965,"v":442141.3095462506,"t":1720785600}
+{"o":53554.1982176965,"h":54529.1291537299,"l":53496.2575331932,"c":54325.1554292556,"v":481197.4168581703,"t":1720789200}
+{"o":54325.1554292556,"h":54486.9386531777,"l":53918.1723681093,"c":53985.9001458391,"v":470151.2840310354,"t":1720792800}
+{"o":53985.9001458391,"h":54576.2369951825,"l":53959.5224224365,"c":54348.245011823,"v":465314.62933915,"t":1720796400}
+{"o":54348.245011823,"h":54594.4856704455,"l":53958.8288881058,"c":54201.1602979569,"v":373717.2056858873,"t":1720800000}
+{"o":54201.1602979569,"h":54488.1540794764,"l":54000.6339186506,"c":54407.9599751052,"v":405635.6352824556,"t":1720803600}
+{"o":54407.9599751052,"h":55043.7190247166,"l":54264.5254271483,"c":54787.8336690868,"v":557041.3578026282,"t":1720807200}
+{"o":54787.8336690868,"h":54875.3641724757,"l":54200.6927298084,"c":54243.0856142756,"v":501125.1766192276,"t":1720810800}
+{"o":54243.0856142756,"h":54289.5449042425,"l":53518.71621996,"c":54062.3918040046,"v":417951.0372513678,"t":1720814400}
+{"o":54062.3918040046,"h":54155.3520089979,"l":53853.4966210615,"c":54122.6081643871,"v":367082.1758355548,"t":1720818000}
+{"o":54122.6081643871,"h":54350.5493110331,"l":54030.6741394973,"c":54350.5493110331,"v":289633.8642782128,"t":1720821600}
+{"o":54350.5493110331,"h":54634.3947505185,"l":54238.1171351075,"c":54597.4537330931,"v":298949.1145233408,"t":1720825200}
+{"o":54597.4537330931,"h":54626.8029551678,"l":54289.5506261047,"c":54448.0460391335,"v":332414.4468712399,"t":1720828800}
+{"o":54448.0460391335,"h":54776.6066771236,"l":54375.0454263172,"c":54456.1600323472,"v":300329.2566137347,"t":1720832400}
+{"o":54456.1600323472,"h":54496.3024259754,"l":54160.0546916976,"c":54454.108925165,"v":242527.0318058105,"t":1720836000}
+{"o":54454.108925165,"h":54557.9665129882,"l":54331.1917902412,"c":54352.8853846847,"v":265637.8598647113,"t":1720839600}
+{"o":54352.8853846847,"h":54399.1024228461,"l":54068.447672615,"c":54113.9339581788,"v":283818.9223297379,"t":1720843200}
+{"o":54113.9339581788,"h":54515.7413002424,"l":54028.2205708568,"c":54515.7413002424,"v":294706.668061144,"t":1720846800}
+{"o":54515.7413002424,"h":54630.8131647566,"l":54330.7907505501,"c":54412.169767285,"v":295041.9977639352,"t":1720850400}
+{"o":54412.169767285,"h":54593.0714750817,"l":54293.7058600467,"c":54564.6062073861,"v":273923.7153595199,"t":1720854000}
+{"o":54564.6062073861,"h":54672.4066081674,"l":54237.9853683465,"c":54268.9540648063,"v":286257.8373889375,"t":1720857600}
+{"o":54268.9540648063,"h":55073.983362539,"l":54213.526832426,"c":55054.9625846521,"v":380345.4376556767,"t":1720861200}
+{"o":55054.9625846521,"h":55171.9889286861,"l":54521.9846608839,"c":54741.2925073278,"v":385374.2685988417,"t":1720864800}
+{"o":54741.2925073278,"h":54890.5093662549,"l":54573.3852887489,"c":54863.5545113451,"v":269786.4598555486,"t":1720868400}
+{"o":54863.5545113451,"h":55033.9108999758,"l":54704.5604244094,"c":54907.7639117401,"v":299162.3885087532,"t":1720872000}
+{"o":54907.7639117401,"h":55003.1790296169,"l":54688.2231643915,"c":54866.9951912443,"v":464531.6303176424,"t":1720875600}
+{"o":54866.9951912443,"h":54870.1426321815,"l":54526.629676633,"c":54802.414786199,"v":325851.882195506,"t":1720879200}
+{"o":54802.414786199,"h":55021.2768773837,"l":54634.2679870076,"c":54977.7685848107,"v":323846.5193242672,"t":1720882800}
+{"o":54977.7685848107,"h":55144.813776136,"l":54545.3081422604,"c":54679.3682172503,"v":432032.8840018091,"t":1720886400}
+{"o":54679.3682172503,"h":54766.6846884318,"l":54555.4952041496,"c":54692.5474990784,"v":446292.7465814211,"t":1720890000}
+{"o":54692.5474990784,"h":54783.5712859698,"l":54509.0017777536,"c":54580.5200266352,"v":308103.0410603503,"t":1720893600}
+{"o":54580.5200266352,"h":54810.0053018677,"l":54568.3538736732,"c":54752.5137865614,"v":362875.2773827398,"t":1720897200}
+{"o":54752.5137865614,"h":54897.0984081275,"l":54696.2529301852,"c":54740.5121421083,"v":404515.7710825208,"t":1720900800}
+{"o":54740.5121421083,"h":54911.6622765932,"l":54592.4391998406,"c":54911.3365326836,"v":362562.204919482,"t":1720904400}
+{"o":54911.3365326836,"h":55686.2140582322,"l":54477.410419769,"c":55657.0911933473,"v":572550.981166507,"t":1720908000}
+{"o":55657.0911933473,"h":56271.6172340575,"l":55413.9067003875,"c":55577.1110120835,"v":715800.3092422398,"t":1720911600}
+{"o":55577.1110120835,"h":56847.1194527922,"l":55555.7211210938,"c":56757.2712425969,"v":522328.0621005843,"t":1720915200}
+{"o":56757.2712425969,"h":56860.4383147377,"l":56262.5136945877,"c":56760.9459666817,"v":527905.2273014511,"t":1720918800}
+{"o":56760.9459666817,"h":56868.7820448232,"l":56067.1614320752,"c":56264.1502837426,"v":430858.160191827,"t":1720922400}
+{"o":56264.1502837426,"h":56625.666636204,"l":56241.4270414047,"c":56381.3671874121,"v":339775.6728077119,"t":1720926000}
+{"o":56381.3671874121,"h":57196.3686313288,"l":56340.1302820821,"c":56784.256412612,"v":411323.2664318603,"t":1720929600}
+{"o":56784.256412612,"h":57166.0597884561,"l":56478.1680269324,"c":57012.3547428982,"v":495864.0831183546,"t":1720933200}
+{"o":57012.3547428982,"h":57155.5913946643,"l":56544.971023066,"c":56592.2217794069,"v":370328.4841020869,"t":1720936800}
+{"o":56592.2217794069,"h":56864.6779412701,"l":56517.9329820023,"c":56698.095420878,"v":329082.6713437625,"t":1720940400}
+{"o":56698.095420878,"h":57022.0809166184,"l":56698.095420878,"c":56941.4539080708,"v":360828.8563256355,"t":1720944000}
+{"o":56941.4539080708,"h":57542.9865050905,"l":56807.810007596,"c":57406.3472415098,"v":461242.1344625698,"t":1720947600}
+{"o":57406.3472415098,"h":57479.069652727,"l":56795.7241544915,"c":56828.513187104,"v":384872.8424852718,"t":1720951200}
+{"o":56828.513187104,"h":57043.3336377719,"l":56694.2763379749,"c":56744.2290476747,"v":428458.6770938764,"t":1720954800}
+{"o":56744.2290476747,"h":56794.2847917632,"l":56281.4775376386,"c":56375.6588126914,"v":379244.3762534572,"t":1720958400}
+{"o":56375.6588126914,"h":56709.1932482989,"l":56359.0561694488,"c":56562.6898386761,"v":459894.0211440224,"t":1720962000}
+{"o":56562.6898386761,"h":56831.7213844565,"l":56185.4301886911,"c":56774.4246524822,"v":465815.6961830557,"t":1720965600}
+{"o":56774.4246524822,"h":57202.3991325007,"l":56645.0444239212,"c":57133.1758672779,"v":549241.5869580362,"t":1720969200}
+{"o":57133.1758672779,"h":57156.1707219353,"l":56819.7999685077,"c":56972.0366109338,"v":438280.4650724581,"t":1720972800}
+{"o":56972.0366109338,"h":57027.434963428,"l":56666.7002464997,"c":56832.29275541,"v":432556.0489303783,"t":1720976400}
+{"o":56832.29275541,"h":56875.6151775613,"l":56705.6947611608,"c":56819.5197290756,"v":418842.5055538478,"t":1720980000}
+{"o":56819.5197290756,"h":56904.2806817711,"l":56647.5092291316,"c":56887.3756080762,"v":324775.1506985594,"t":1720983600}
+{"o":56887.3756080762,"h":57306.0886171874,"l":56822.1421006524,"c":57030.6845810754,"v":336363.6731644846,"t":1720987200}
+{"o":57030.6845810754,"h":58059.8536582683,"l":56971.6990687073,"c":58020.3957341026,"v":441389.8778969836,"t":1720990800}
+{"o":58020.3957341026,"h":58083.0846670416,"l":57424.5839748642,"c":57658.2709169105,"v":462640.5336586063,"t":1720994400}
+{"o":57658.2709169105,"h":58186.8658270439,"l":57590.5654759092,"c":57831.7766432644,"v":392919.3988252489,"t":1720998000}
+{"o":57831.7766432644,"h":59063.4837598807,"l":57580.8117421762,"c":58874.7311369068,"v":465310.1628106236,"t":1721001600}
+{"o":58874.7311369068,"h":59310.9767726823,"l":58671.49139017,"c":59076.5303395933,"v":434481.4851178108,"t":1721005200}
+{"o":59076.5303395933,"h":59563.9256761323,"l":58947.0382447216,"c":59497.3018173498,"v":408511.5220850468,"t":1721008800}
+{"o":59497.3018173498,"h":59556.9721143065,"l":59069.6161438124,"c":59321.2275575079,"v":370775.0310991541,"t":1721012400}
+{"o":59321.2275575079,"h":59551.5016541054,"l":59017.9476520623,"c":59509.4441520386,"v":376714.109688707,"t":1721016000}
+{"o":59509.4441520386,"h":59616.4517246396,"l":59328.2674047694,"c":59525.6613502259,"v":376021.7480286981,"t":1721019600}
+{"o":59525.6613502259,"h":60237.2708557955,"l":59422.8035778511,"c":59962.3706932439,"v":411817.8562263376,"t":1721023200}
+{"o":59962.3706932439,"h":60361.9419521467,"l":59932.8756318619,"c":60030.3810491933,"v":453053.6004221408,"t":1721026800}
+{"o":60030.3810491933,"h":60348.4412173929,"l":59756.0589643999,"c":59843.9062810739,"v":444879.5811994719,"t":1721030400}
+{"o":59843.9062810739,"h":59892.1314103998,"l":59523.4767648926,"c":59624.8113633243,"v":428029.5914127058,"t":1721034000}
+{"o":59624.8113633243,"h":59756.9280966241,"l":59253.0250142754,"c":59286.3637961927,"v":367758.8712913395,"t":1721037600}
+{"o":59286.3637961927,"h":59551.1419401965,"l":59150.5409384906,"c":59389.0872244501,"v":362046.676669135,"t":1721041200}
+{"o":60611.5005781422,"h":61418.596330668,"l":60439.0490060659,"c":60611.5005781422,"v":312494.312934056,"t":1713844800}
+{"o":60611.5005781422,"h":61194.6827960807,"l":60514.8000152625,"c":60964.7823907813,"v":303817.8751868127,"t":1713848400}
+{"o":60964.7823907813,"h":61143.9800328783,"l":60268.0760308174,"c":60468.8715474992,"v":296381.3269971265,"t":1713852000}
+{"o":60468.8715474992,"h":60629.2863104993,"l":59906.5247444015,"c":60164.1850789222,"v":303877.0058149913,"t":1713855600}
+{"o":60164.1850789222,"h":60576.9585644793,"l":59939.9461213701,"c":60428.3811282995,"v":322383.9291908531,"t":1713859200}
+{"o":60428.3811282995,"h":60562.6069224009,"l":60065.8027295869,"c":60235.2878829973,"v":280708.8859274877,"t":1713862800}
+{"o":60235.2878829973,"h":60911.5770105439,"l":60067.4610116142,"c":60722.6684054431,"v":258907.2087385372,"t":1713866400}
+{"o":60722.6684054431,"h":60809.2879966515,"l":60080.0110542358,"c":60354.5796617668,"v":323953.2565861609,"t":1713870000}
+{"o":60354.5796617668,"h":60673.1438506699,"l":60157.3403329059,"c":60576.2174142429,"v":396729.3899757725,"t":1713873600}
+{"o":60576.2174142429,"h":61262.3844837025,"l":60215.4807177559,"c":61155.388827095,"v":476516.7865815518,"t":1713877200}
+{"o":61155.388827095,"h":62061.9859560976,"l":60915.8541822009,"c":62003.7915193492,"v":585741.3756162369,"t":1713880800}
+{"o":62003.7915193492,"h":62556.2562979332,"l":61623.58271591,"c":61806.890119222,"v":617954.0017064428,"t":1713884400}
+{"o":61806.890119222,"h":62401.8457414786,"l":61604.6582160616,"c":61908.0193398323,"v":506651.2275872825,"t":1713888000}
+{"o":61908.0193398323,"h":62882.9058339742,"l":61669.89824095,"c":62341.9856968054,"v":480988.5096347627,"t":1713891600}
+{"o":62341.9856968054,"h":62559.0602611743,"l":61829.9051878038,"c":62292.4010085529,"v":491372.108402933,"t":1713895200}
+{"o":62292.4010085529,"h":62358.2003957767,"l":61538.0913373756,"c":61662.3672380113,"v":416885.9413217828,"t":1713898800}
+{"o":61662.3672380113,"h":61778.5449052131,"l":60924.4205832322,"c":61261.5919178911,"v":460593.1176486678,"t":1713902400}
+{"o":61261.5919178911,"h":61589.3690121443,"l":60926.5293865786,"c":61177.0457740509,"v":438468.0286518475,"t":1713906000}
+{"o":61177.0457740509,"h":61405.2193228796,"l":60721.8880772265,"c":60812.7254643762,"v":398545.2136766309,"t":1713909600}
+{"o":60812.7254643762,"h":60866.9916547794,"l":60497.2182725503,"c":60587.4464510284,"v":406244.8048252595,"t":1713913200}
+{"o":60587.4464510284,"h":61806.0008994452,"l":60456.9194467493,"c":61314.6199283964,"v":526095.0701839073,"t":1713916800}
+{"o":61314.6199283964,"h":62239.7757489343,"l":61310.9998490045,"c":61830.8121660492,"v":490782.1074015835,"t":1713920400}
+{"o":61830.8121660492,"h":61957.165421429,"l":60797.4998305831,"c":61029.9768683846,"v":457677.3506804805,"t":1713924000}
+{"o":61029.9768683846,"h":61608.1830679712,"l":60970.6245914179,"c":61329.560266378,"v":336570.1220860186,"t":1713927600}
+{"o":61329.560266378,"h":62385.679020999,"l":61064.2774367235,"c":62289.5184275505,"v":460904.5101160894,"t":1713931200}
+{"o":62289.5184275505,"h":62575.1343258228,"l":61742.8653814761,"c":61882.961918521,"v":421063.5804620817,"t":1713934800}
+{"o":61882.961918521,"h":62214.0705272916,"l":61477.292773473,"c":61932.9348927997,"v":420826.1191206517,"t":1713938400}
+{"o":61932.9348927997,"h":62214.876647266,"l":61703.6620626482,"c":61819.0625855152,"v":319011.4462304103,"t":1713942000}
+{"o":61819.0625855152,"h":62020.440495876,"l":61376.1992522897,"c":61567.8195730674,"v":333355.503423795,"t":1713945600}
+{"o":61567.8195730674,"h":61663.9290194036,"l":61241.4323718811,"c":61569.8125406345,"v":316451.4349914287,"t":1713949200}
+{"o":61569.8125406345,"h":61907.7065488643,"l":61364.1848044326,"c":61733.6796893156,"v":318655.7516947863,"t":1713952800}
+{"o":61733.6796893156,"h":62453.0917360995,"l":61526.0321099393,"c":62358.7616868054,"v":364146.7355393234,"t":1713956400}
+{"o":62358.7616868054,"h":62549.654871781,"l":62013.5280761922,"c":62081.7536086628,"v":430625.1810833051,"t":1713960000}
+{"o":62081.7536086628,"h":62136.4187931788,"l":60978.928079939,"c":61379.5368776593,"v":563572.8668081305,"t":1713963600}
+{"o":61379.5368776593,"h":61666.8764725572,"l":59702.5797003805,"c":60729.8586932118,"v":1004725.7168313626,"t":1713967200}
+{"o":60729.8586932118,"h":60832.0375179959,"l":58804.4966614359,"c":59252.5500621026,"v":1136277.3825815651,"t":1713970800}
+{"o":59252.5500621026,"h":59777.2279751665,"l":58884.4252129295,"c":59373.6154345216,"v":769359.9068212159,"t":1713974400}
+{"o":59373.6154345216,"h":60262.3369711875,"l":59157.1769187758,"c":59605.4667264534,"v":475847.4839599354,"t":1713978000}
+{"o":59605.4667264534,"h":59693.3264374045,"l":57909.2414679406,"c":58138.4540179116,"v":505428.1113198026,"t":1713981600}
+{"o":58138.4540179116,"h":59190.2140721827,"l":57701.1914973044,"c":58628.0886248515,"v":633056.3788631925,"t":1713985200}
+{"o":58628.0886248515,"h":58886.0225027712,"l":58018.4040363878,"c":58268.9615130604,"v":506150.505276756,"t":1713988800}
+{"o":58268.9615130604,"h":58769.6605517992,"l":57974.8865117293,"c":58656.8431500722,"v":387584.2394433666,"t":1713992400}
+{"o":58656.8431500722,"h":58696.2359273451,"l":57331.2945259972,"c":57494.8305661948,"v":420466.6403721416,"t":1713996000}
+{"o":57494.8305661948,"h":57985.3877025769,"l":56692.9598486951,"c":57862.6787533746,"v":462187.7717592983,"t":1713999600}
+{"o":57862.6787533746,"h":58552.322873867,"l":57680.3719491258,"c":58154.0038446138,"v":378589.2958672276,"t":1714003200}
+{"o":58154.0038446138,"h":58430.3021997131,"l":57050.1249961276,"c":57135.7965320921,"v":379071.507693904,"t":1714006800}
+{"o":57135.7965320921,"h":57625.9272289324,"l":56654.1494629915,"c":57344.2501859176,"v":453017.1136738055,"t":1714010400}
+{"o":57344.2501859176,"h":57612.392258424,"l":56921.8828006028,"c":57097.6058191355,"v":362264.702956559,"t":1714014000}
+{"o":57097.6058191355,"h":57814.693450712,"l":56652.3130207957,"c":57660.9441523517,"v":404874.5926807419,"t":1714017600}
+{"o":57660.9441523517,"h":58090.959450451,"l":57196.2120618022,"c":57851.408565162,"v":279489.8600690853,"t":1714021200}
+{"o":57851.408565162,"h":58394.8949915052,"l":57544.2133346251,"c":57681.6186059363,"v":413892.7040117689,"t":1714024800}
+{"o":57681.6186059363,"h":57891.0499198056,"l":56984.3942265566,"c":57229.4630972552,"v":325000.8465470226,"t":1714028400}
+{"o":57229.4630972552,"h":57861.1304925165,"l":56506.589667113,"c":57295.2575982545,"v":425060.7182032147,"t":1714032000}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":665.73848068,"t":1714035600}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":2447.95304219,"t":1714039200}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":171.859,"t":1714042800}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":74.52993797,"t":1714046400}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":262.22210971,"t":1714050000}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":1669.74291287,"t":1714053600}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":3508.34360905,"t":1714057200}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":6777.88136956,"t":1714060800}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":2181.2279191,"t":1714064400}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":1655.85208545,"t":1714068000}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":1659.65234731,"t":1714071600}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":217.15416673,"t":1714075200}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":233.06978683,"t":1714078800}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":447.04928276,"t":1714082400}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":716.83600989,"t":1714086000}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":1205.29920082,"t":1714089600}
+{"o":57295.2575982545,"h":57295.2575982545,"l":57295.2575982545,"c":57295.2575982545,"v":1174.78379187,"t":1714093200}
+{"o":57295.2575982545,"h":57295.2575982545,"l":56177.5864808081,"c":56460.1934695109,"v":452255.5834153345,"t":1714096800}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":418.095,"t":1714100400}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":1690.75937688,"t":1714104000}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":1086.39466154,"t":1714107600}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":678.34592356,"t":1714111200}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":13.793,"t":1714114800}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":77.15086808,"t":1714118400}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":185.25484706,"t":1714122000}
+{"o":56460.1934695109,"h":56460.1934695109,"l":56460.1934695109,"c":56460.1934695109,"v":470.8311996,"t":1714125600}
+{"o":56460.1934695109,"h":56460.1934695109,"l":55696.2475664146,"c":56025.6807832869,"v":340611.0052128735,"t":1714129200}
+{"o":56025.6807832869,"h":56481.272528231,"l":55681.6123551386,"c":55968.7866985016,"v":438262.8032520072,"t":1714132800}
+{"o":55968.7866985016,"h":56612.4799735907,"l":55238.8421460518,"c":56499.635862141,"v":576375.4525478893,"t":1714136400}
+{"o":56499.635862141,"h":57286.2070147639,"l":55911.8479006882,"c":56133.3591880347,"v":569649.1008184903,"t":1714140000}
+{"o":56133.3591880347,"h":56342.2860128923,"l":55565.6504892275,"c":55826.9402750795,"v":594310.6037655679,"t":1714143600}
+{"o":55826.9402750795,"h":56081.7436240124,"l":55463.0023598547,"c":55624.053158392,"v":434653.4695280562,"t":1714147200}
+{"o":55624.053158392,"h":56230.6938662405,"l":55589.6763054954,"c":56116.2352657868,"v":435413.1123550754,"t":1714150800}
+{"o":56116.2352657868,"h":56407.7813445914,"l":55990.3183663135,"c":56398.162471439,"v":421301.774528067,"t":1714154400}
+{"o":56398.162471439,"h":56450.064304444,"l":55926.7812669403,"c":55926.7812669403,"v":453770.3413724577,"t":1714158000}
+{"o":55926.7812669403,"h":56286.9965671674,"l":55740.2797939299,"c":55897.1182559628,"v":368064.5762290676,"t":1714161600}
+{"o":55897.1182559628,"h":56068.7746326485,"l":55415.5165245385,"c":55792.698754168,"v":314123.253472189,"t":1714165200}
+{"o":55792.698754168,"h":55850.7633201977,"l":54276.5599995631,"c":54477.8252848974,"v":494991.9559694025,"t":1714168800}
+{"o":54477.8252848974,"h":54770.4663789808,"l":54000.3227867628,"c":54445.1805276252,"v":510505.9718557947,"t":1714172400}
+{"o":54445.1805276252,"h":54839.3452241651,"l":53297.2830459955,"c":53856.9243283658,"v":605685.5022972911,"t":1714176000}
+{"o":53856.9243283658,"h":53908.294356548,"l":51708.5731634816,"c":52848.2756112734,"v":744190.4751847814,"t":1714179600}
+{"o":52848.2756112734,"h":53643.9252673873,"l":52680.9746481367,"c":52993.7761677772,"v":392756.7406295208,"t":1714183200}
+{"o":52993.7761677772,"h":53592.1074411075,"l":52856.4689808209,"c":53367.1350771705,"v":336185.0636766378,"t":1714186800}
+{"o":53367.1350771705,"h":53733.222677626,"l":53304.8538721767,"c":53627.2562224376,"v":326872.6043652624,"t":1714190400}
+{"o":53627.2562224376,"h":53690.1610200262,"l":53051.1446664043,"c":53288.9499058768,"v":318895.662309933,"t":1714194000}
+{"o":53288.9499058768,"h":53588.3664267094,"l":52994.889877657,"c":53244.0531358569,"v":329788.5434155059,"t":1714197600}
+{"o":53244.0531358569,"h":53615.2361611367,"l":53179.1587828333,"c":53276.2980837216,"v":312621.274179651,"t":1714201200}
+{"o":53276.2980837216,"h":53539.6251144339,"l":53074.719811766,"c":53208.4553524577,"v":258878.6520508506,"t":1714204800}
+{"o":53208.4553524577,"h":53508.4681504397,"l":53067.2814204332,"c":53239.3115749173,"v":277969.9515292651,"t":1714208400}
+{"o":53239.3115749173,"h":53388.027406578,"l":52992.1776756218,"c":53095.0700495329,"v":317583.2038286683,"t":1714212000}
+{"o":53095.0700495329,"h":53431.7467760484,"l":52846.0354310102,"c":53181.3229444254,"v":381328.1072204228,"t":1714215600}
+{"o":53181.3229444254,"h":53896.4450966816,"l":53088.5725312346,"c":53726.1251228928,"v":378500.8642235592,"t":1714219200}
+{"o":53726.1251228928,"h":54782.4605427752,"l":53584.6290666703,"c":54341.6626768501,"v":357359.1147229908,"t":1714222800}
+{"o":54341.6626768501,"h":54722.4592489191,"l":53907.6832283221,"c":54081.9130305418,"v":387405.6586316804,"t":1714226400}
+{"o":54081.9130305418,"h":54342.7432984609,"l":53690.9732389824,"c":53857.7765461175,"v":385743.1454861152,"t":1714230000}
+{"o":53857.7765461175,"h":54307.5563578038,"l":53787.1353650445,"c":54096.7354639927,"v":359237.9800427768,"t":1714233600}
+{"o":54096.7354639927,"h":55733.083071295,"l":53956.910799419,"c":55429.4248739396,"v":414380.7433281915,"t":1714237200}
+{"o":55429.4248739396,"h":55775.4314438876,"l":54634.8645101157,"c":55283.6005051214,"v":464663.1133755957,"t":1714240800}
+{"o":55283.6005051214,"h":55706.6253118457,"l":55087.5371602401,"c":55673.8612898682,"v":281596.9824545392,"t":1714244400}
+{"o":55673.8612898682,"h":56027.910405866,"l":55124.6273570221,"c":55254.931402679,"v":286589.8120949581,"t":1714248000}
+{"o":55254.931402679,"h":55374.6719346265,"l":54771.6161789267,"c":54989.5915520525,"v":272753.0021636431,"t":1714251600}
+{"o":54989.5915520525,"h":55161.9934246991,"l":54769.0934684042,"c":55025.0307614193,"v":274631.3346573066,"t":1714255200}
+{"o":55025.0307614193,"h":55546.5040122637,"l":55015.5995884645,"c":55315.568213764,"v":274606.6785503349,"t":1714258800}
+{"o":55315.568213764,"h":55648.8243069366,"l":55081.325901188,"c":55530.8177033241,"v":300582.8197680037,"t":1714262400}
+{"o":55530.8177033241,"h":56100.5405173932,"l":55320.6167927524,"c":56012.5330612486,"v":279750.1570697902,"t":1714266000}
+{"o":56012.5330612486,"h":57360.0572928871,"l":55774.5836310325,"c":56378.3783671412,"v":398804.5536049353,"t":1714269600}
+{"o":56378.3783671412,"h":56664.2541473793,"l":56039.5880775493,"c":56275.2473148691,"v":345876.0019544784,"t":1714273200}
+{"o":56275.2473148691,"h":56366.4002069768,"l":55739.5660461508,"c":55963.1472450787,"v":252095.5638791799,"t":1714276800}
+{"o":55963.1472450787,"h":56512.2022615482,"l":55714.1159674458,"c":56160.608947058,"v":367254.5635347785,"t":1714280400}
+{"o":56160.608947058,"h":56376.0052827411,"l":55947.5861037483,"c":56299.886646358,"v":255921.8368350926,"t":1714284000}
+{"o":56299.886646358,"h":56537.8686322849,"l":56072.1250172555,"c":56163.9802577709,"v":272546.2955430678,"t":1714287600}
+{"o":56163.9802577709,"h":56377.1582956249,"l":55678.7373997219,"c":55815.1339880639,"v":297465.8628070836,"t":1714291200}
+{"o":55815.1339880639,"h":56069.3368175736,"l":55582.3070586748,"c":55713.3828972943,"v":402124.7165408551,"t":1714294800}
+{"o":55713.3828972943,"h":55851.1372956845,"l":55295.5739602822,"c":55675.3993818873,"v":291145.2062770055,"t":1714298400}
+{"o":55675.3993818873,"h":55765.08082863,"l":55133.3716311822,"c":55259.4215657234,"v":273191.3334072767,"t":1714302000}
+{"o":55259.4215657234,"h":55536.9674029764,"l":55159.3527413274,"c":55465.1106758581,"v":262821.7095021085,"t":1714305600}
+{"o":55465.1106758581,"h":55935.5339492094,"l":55275.8066369934,"c":55807.9058155515,"v":300278.1869500582,"t":1714309200}
+{"o":55807.9058155515,"h":55849.4724827746,"l":55430.8985182945,"c":55625.6020195982,"v":376358.4587155574,"t":1714312800}
+{"o":55625.6020195982,"h":55825.2453517713,"l":55475.6089092045,"c":55548.118900383,"v":372263.411560921,"t":1714316400}
+{"o":55548.118900383,"h":55920.6192803923,"l":55487.8964723922,"c":55737.8865801733,"v":372747.3835572156,"t":1714320000}
+{"o":55737.8865801733,"h":55983.1061367606,"l":55580.8791098518,"c":55967.2255795524,"v":303296.5760293212,"t":1714323600}
+{"o":55967.2255795524,"h":56341.4983750717,"l":55754.1043865833,"c":56280.4247792609,"v":332936.3721642818,"t":1714327200}
+{"o":56280.4247792609,"h":56340.0268642596,"l":55598.6708985732,"c":55648.8904641135,"v":319572.4789362359,"t":1714330800}
+{"o":55648.8904641135,"h":55732.9553855713,"l":55171.9918542961,"c":55490.5765831909,"v":286141.0907265401,"t":1714334400}
+{"o":55490.5765831909,"h":55609.9876291551,"l":55252.9433785106,"c":55303.6749172634,"v":294781.772918627,"t":1714338000}
+{"o":55303.6749172634,"h":55456.6998989026,"l":54133.6308614625,"c":54420.5272081957,"v":395504.5120243416,"t":1714341600}
+{"o":54420.5272081957,"h":54422.3165751463,"l":53624.9435386122,"c":54010.9358657688,"v":382845.261557417,"t":1714345200}
+{"o":54010.9358657688,"h":54373.6494451716,"l":53789.9851608979,"c":54166.047928717,"v":380763.1814453778,"t":1714348800}
+{"o":54166.047928717,"h":54401.4824660178,"l":53860.7767951292,"c":54254.4391919498,"v":644008.3897865817,"t":1714352400}
+{"o":54254.4391919498,"h":54340.9474540451,"l":53179.7222032823,"c":53378.7594370979,"v":597445.8894483106,"t":1714356000}
+{"o":53378.7594370979,"h":53489.5165507623,"l":52738.7735220026,"c":52839.4910453807,"v":453091.7031476182,"t":1714359600}
+{"o":52839.4910453807,"h":53446.405663172,"l":52612.1260367168,"c":53307.3903802827,"v":455186.9658860646,"t":1714363200}
+{"o":53307.3903802827,"h":53568.3548501476,"l":53029.7630164537,"c":53514.6752290165,"v":302352.9050135968,"t":1714366800}
+{"o":53514.6752290165,"h":53537.7714014115,"l":52496.9904491525,"c":52822.2440216736,"v":393077.4908745327,"t":1714370400}
+{"o":52822.2440216736,"h":53001.4788716135,"l":52606.6562155315,"c":52824.3879228307,"v":361949.6821025995,"t":1714374000}
+{"o":52824.3879228307,"h":52945.0445499869,"l":52347.3806412507,"c":52795.1370320882,"v":304389.8497314777,"t":1714377600}
+{"o":52795.1370320882,"h":53267.4530268284,"l":52653.3986152752,"c":53056.4925315416,"v":334569.522230992,"t":1714381200}
+{"o":53056.4925315416,"h":53531.1799994044,"l":52740.89935828,"c":52952.5463726196,"v":328788.5810724763,"t":1714384800}
+{"o":52952.5463726196,"h":53053.6331287588,"l":52554.1285333288,"c":52722.8836899539,"v":286950.1948648567,"t":1714388400}
+{"o":52722.8836899539,"h":53242.9055052177,"l":52419.5833049929,"c":53224.434203647,"v":457369.5747427269,"t":1714392000}
+{"o":53224.434203647,"h":53505.4263783783,"l":52481.2164900111,"c":52762.3025024334,"v":513259.7194112206,"t":1714395600}
+{"o":52762.3025024334,"h":53801.2290866759,"l":52604.5459284785,"c":53504.9743392069,"v":497136.6791033817,"t":1714399200}
+{"o":53504.9743392069,"h":53698.2522375833,"l":53101.3903441054,"c":53454.66142705,"v":446407.7569362079,"t":1714402800}
+{"o":53454.66142705,"h":53512.6616186915,"l":52204.1387065491,"c":52338.1915038448,"v":490046.4534163657,"t":1714406400}
+{"o":52338.1915038448,"h":53239.972556414,"l":52230.141319183,"c":52879.9748993702,"v":595970.7321497663,"t":1714410000}
+{"o":52879.9748993702,"h":52912.3514772662,"l":52301.4506859382,"c":52645.6066820272,"v":478968.2079593412,"t":1714413600}
+{"o":52645.6066820272,"h":52982.1718662109,"l":52283.4777178596,"c":52818.8433058871,"v":572484.7093818618,"t":1714417200}
+{"o":52818.8433058871,"h":53120.4041487817,"l":52581.6793165518,"c":52819.8387834728,"v":517192.0741816509,"t":1714420800}
+{"o":52819.8387834728,"h":52979.5414216774,"l":52441.266216214,"c":52813.4975342913,"v":354155.9336593276,"t":1714424400}
+{"o":52813.4975342913,"h":54043.8033334886,"l":52726.5814997953,"c":53854.3681621155,"v":449871.6879492207,"t":1714428000}
+{"o":53854.3681621155,"h":54308.2008778841,"l":53449.4465606791,"c":53926.2995017748,"v":437751.9426758788,"t":1714431600}
+{"o":53926.2995017748,"h":54737.5734600023,"l":53580.5537758724,"c":54463.2255968613,"v":385113.5966737455,"t":1714435200}
+{"o":54463.2255968613,"h":54542.8636471059,"l":53432.8185252294,"c":53448.4314187496,"v":381507.5867226537,"t":1714438800}
+{"o":53448.4314187496,"h":53887.0835774473,"l":52815.4976510894,"c":53713.0065948314,"v":396335.0385047022,"t":1714442400}
+{"o":53713.0065948314,"h":53810.0843937958,"l":53310.1541019427,"c":53425.1998471866,"v":301795.0991259447,"t":1714446000}
+{"o":53425.1998471866,"h":53585.1615274272,"l":52690.6012921386,"c":53090.695547185,"v":357258.1511969378,"t":1714449600}
+{"o":53090.695547185,"h":53255.0426770003,"l":52622.9937737914,"c":52958.5282276066,"v":325608.0789964203,"t":1714453200}
+{"o":52958.5282276066,"h":53365.4738821775,"l":52713.7861815945,"c":53173.0207969343,"v":323616.2552957647,"t":1714456800}
+{"o":53173.0207969343,"h":53307.5633391184,"l":52837.1693352122,"c":52852.2399486295,"v":248334.658436988,"t":1714460400}
+{"o":52852.2399486295,"h":53059.3112528949,"l":50971.8972144888,"c":51235.3550563332,"v":507783.0729834293,"t":1714464000}
+{"o":51235.3550563332,"h":51548.4251045851,"l":50138.1744097469,"c":50919.9597665281,"v":473558.9076866484,"t":1714467600}
+{"o":50919.9597665281,"h":51168.324434287,"l":50658.8937558209,"c":50909.9127245925,"v":328058.0427095221,"t":1714471200}
+{"o":50909.9127245925,"h":50916.6388163399,"l":50171.3537341704,"c":50391.0811720382,"v":445482.5220257145,"t":1714474800}
+{"o":50391.0811720382,"h":50619.1324656017,"l":49626.0085395518,"c":50491.7128857782,"v":667878.3396691757,"t":1714478400}
+{"o":50491.7128857782,"h":50681.5131825969,"l":49805.7012696455,"c":49953.0492712222,"v":467761.0436535918,"t":1714482000}
+{"o":49953.0492712222,"h":51010.4552658177,"l":49849.1052800048,"c":50407.919603943,"v":628858.4280888336,"t":1714485600}
+{"o":50407.919603943,"h":50694.4545729398,"l":49566.578482168,"c":49997.1293035285,"v":580269.6728603654,"t":1714489200}
+{"o":49997.1293035285,"h":49997.1293035285,"l":48165.8444354641,"c":49138.9460988761,"v":1029596.1656846628,"t":1714492800}
+{"o":49138.9460988761,"h":49294.8194391823,"l":48405.377208631,"c":48780.344486233,"v":636035.0581685108,"t":1714496400}
+{"o":48780.344486233,"h":49034.3594330867,"l":48292.0844964671,"c":48578.3571282681,"v":490479.2996370691,"t":1714500000}
+{"o":48578.3571282681,"h":48844.9720911143,"l":47402.1174409592,"c":48061.2468222819,"v":720410.58378526,"t":1714503600}
+{"o":48061.2468222819,"h":49266.5046628961,"l":48033.0223659437,"c":48866.5257638484,"v":657063.4898960931,"t":1714507200}
+{"o":48866.5257638484,"h":49495.2165136089,"l":48840.3735383634,"c":49162.5102664764,"v":482561.6628578014,"t":1714510800}
+{"o":49162.5102664764,"h":50382.5811366011,"l":49125.5722043071,"c":49829.865035492,"v":621147.2488417669,"t":1714514400}
+{"o":49829.865035492,"h":50014.4221022381,"l":49400.5221462705,"c":49581.708838697,"v":349260.032948036,"t":1714518000}
+{"o":49581.708838697,"h":49813.7456817735,"l":48728.9630466792,"c":48945.5944357609,"v":432269.3632505155,"t":1714521600}
+{"o":48945.5944357609,"h":49873.856121653,"l":48668.9333456865,"c":49643.5675587857,"v":434266.353616241,"t":1714525200}
+{"o":49643.5675587857,"h":49767.6324456226,"l":48437.9678965432,"c":48941.7260016598,"v":486073.5629045302,"t":1714528800}
+{"o":48941.7260016598,"h":49521.3683650834,"l":48774.8920852809,"c":49360.2786153418,"v":375906.6625523931,"t":1714532400}
+{"o":49360.2786153418,"h":49652.6042839044,"l":49158.4912900191,"c":49247.5115391225,"v":324998.772212273,"t":1714536000}
+{"o":49247.5115391225,"h":49541.7284420911,"l":48770.0524111631,"c":48937.7963457535,"v":328234.3625485898,"t":1714539600}
+{"o":48937.7963457535,"h":49083.8575359812,"l":47926.1625283273,"c":48071.0749826225,"v":421240.1010215094,"t":1714543200}
+{"o":48071.0749826225,"h":48289.0183031211,"l":45437.9924672737,"c":47146.6560273343,"v":983470.1183329273,"t":1714546800}
+{"o":47146.6560273343,"h":47486.6821830557,"l":46462.5020946725,"c":47359.85815689,"v":725566.9272893058,"t":1714550400}
+{"o":47359.85815689,"h":47941.1357690906,"l":47155.2649879439,"c":47220.7947910786,"v":455152.3464369313,"t":1714554000}
+{"o":47220.7947910786,"h":47716.931398674,"l":47046.9405685141,"c":47594.4240403678,"v":444386.1205916345,"t":1714557600}
+{"o":47594.4240403678,"h":48135.1733390454,"l":47434.2531412819,"c":48080.3461448637,"v":335281.9938560175,"t":1714561200}
+{"o":48080.3461448637,"h":48873.4902405857,"l":47882.9587115115,"c":48423.0046067828,"v":510327.0037853391,"t":1714564800}
+{"o":48423.0046067828,"h":48549.4682098674,"l":47729.6829594248,"c":48248.9647518731,"v":559922.8361344911,"t":1714568400}
+{"o":48248.9647518731,"h":48516.732497717,"l":47803.8953512172,"c":48269.2945438666,"v":430918.8415553063,"t":1714572000}
+{"o":48269.2945438666,"h":48319.3879800455,"l":47491.3066994337,"c":48238.1979613443,"v":630362.1780539193,"t":1714575600}
+{"o":48238.1979613443,"h":49532.5719601449,"l":47956.8644556948,"c":48685.1106612066,"v":572640.8806812873,"t":1714579200}
+{"o":48685.1106612066,"h":49932.8186586932,"l":48406.4219883023,"c":49608.3803691756,"v":661795.3418421536,"t":1714582800}
+{"o":49608.3803691756,"h":53191.7745599217,"l":49455.5992138984,"c":52397.3725784372,"v":1300273.8489589174,"t":1714586400}
+{"o":52397.3725784372,"h":52950.2724758069,"l":50348.439072627,"c":50744.112749155,"v":1147248.8543419212,"t":1714590000}
+{"o":50744.112749155,"h":52107.017310515,"l":50383.5107346916,"c":51569.2116795623,"v":1104464.2292049474,"t":1714593600}
+{"o":51569.2116795623,"h":52625.0147671298,"l":51234.9381169332,"c":52154.473364329,"v":573636.1810881272,"t":1714597200}
+{"o":52154.473364329,"h":52605.1873167877,"l":51847.9834795712,"c":52153.3040398799,"v":453476.8520151073,"t":1714600800}
+{"o":52153.3040398799,"h":52851.6691521052,"l":51979.489612992,"c":52659.1252567884,"v":402365.107284517,"t":1714604400}
+{"o":52659.1252567884,"h":52803.7810057917,"l":51284.0302196659,"c":51411.0052592708,"v":466324.753738632,"t":1714608000}
+{"o":51411.0052592708,"h":51646.9181568024,"l":50477.6698400552,"c":50723.1395754403,"v":449956.6208900909,"t":1714611600}
+{"o":50723.1395754403,"h":51069.8041570864,"l":50332.4360017263,"c":50694.9360586141,"v":401264.1687454149,"t":1714615200}
+{"o":50694.9360586141,"h":51246.5701096067,"l":50627.7045378802,"c":50872.9707020055,"v":417754.3727176984,"t":1714618800}
+{"o":50872.9707020055,"h":51288.0964670584,"l":50490.8436826504,"c":50710.4195934227,"v":358837.1808018787,"t":1714622400}
+{"o":50710.4195934227,"h":50775.8846623482,"l":50154.9185566072,"c":50676.2324636261,"v":337725.4835277227,"t":1714626000}
+{"o":50676.2324636261,"h":51015.2050581962,"l":50584.2234238945,"c":50769.4813482521,"v":288411.8783292546,"t":1714629600}
+{"o":50769.4813482521,"h":52190.1116248469,"l":50705.3801412235,"c":51408.7774062785,"v":380011.0506244995,"t":1714633200}
+{"o":51408.7774062785,"h":52421.2822624234,"l":51305.7012599663,"c":52181.6803956907,"v":332732.7812544664,"t":1714636800}
+{"o":52181.6803956907,"h":52373.5569398655,"l":51823.5206425306,"c":52296.515156214,"v":306141.2176869152,"t":1714640400}
+{"o":52296.515156214,"h":53003.2515719008,"l":51957.8251219145,"c":52635.6688328187,"v":443706.6144340368,"t":1714644000}
+{"o":52635.6688328187,"h":54476.3201481244,"l":52567.5364757414,"c":54279.0635176881,"v":737239.4069069278,"t":1714647600}
+{"o":54279.0635176881,"h":54445.423678395,"l":53539.1842969016,"c":53620.8166377502,"v":609911.3031814316,"t":1714651200}
+{"o":53620.8166377502,"h":53857.2160123392,"l":53017.0835902064,"c":53157.681649118,"v":550225.4925060548,"t":1714654800}
+{"o":53157.681649118,"h":54517.5718373222,"l":52865.351418279,"c":54286.9028867298,"v":615826.1064128111,"t":1714658400}
+{"o":54286.9028867298,"h":54987.2775431059,"l":54118.4661806196,"c":54441.2549654385,"v":723134.7254298682,"t":1714662000}
+{"o":54441.2549654385,"h":54517.3842573474,"l":53915.1405063904,"c":53917.3772745885,"v":517399.5115420643,"t":1714665600}
+{"o":53917.3772745885,"h":54733.6326349972,"l":53825.9910061094,"c":54425.4760787746,"v":519272.6762358466,"t":1714669200}
+{"o":54425.4760787746,"h":54644.8009524316,"l":53925.6315266736,"c":53990.4648256496,"v":452208.7731800802,"t":1714672800}
+{"o":53990.4648256496,"h":54147.6310136423,"l":53617.9035313879,"c":54053.6798428768,"v":403397.6233072513,"t":1714676400}
+{"o":54053.6798428768,"h":54312.5902020608,"l":53075.1247682875,"c":53474.907913303,"v":460959.4422545616,"t":1714680000}
+{"o":53474.907913303,"h":54314.7331007463,"l":53383.4292457616,"c":54255.7526238807,"v":522270.1463114295,"t":1714683600}
+{"o":54255.7526238807,"h":55082.0545454724,"l":53990.873023664,"c":54367.0532788562,"v":512476.5880383356,"t":1714687200}
+{"o":54367.0532788562,"h":54542.3517170831,"l":53843.6349397418,"c":53871.7827227441,"v":350058.141144991,"t":1714690800}
+{"o":53871.7827227441,"h":54491.8491869038,"l":53515.1956243321,"c":53983.6129553712,"v":400395.2434802645,"t":1714694400}
+{"o":53983.6129553712,"h":55305.9185616656,"l":53887.0109183115,"c":54630.1302244346,"v":485699.7601407592,"t":1714698000}
+{"o":54630.1302244346,"h":55500.9275619997,"l":54465.4345505294,"c":54699.2113038971,"v":479720.0360298718,"t":1714701600}
+{"o":54699.2113038971,"h":55410.4224782491,"l":54677.073575134,"c":55183.9787226542,"v":498682.5422275321,"t":1714705200}
+{"o":55183.9787226542,"h":55431.9846424722,"l":54716.7096726742,"c":54829.2284523617,"v":458992.6997060739,"t":1714708800}
+{"o":54829.2284523617,"h":55166.5938224216,"l":54393.2735601056,"c":54538.4565101302,"v":374817.6689112451,"t":1714712400}
+{"o":54538.4565101302,"h":54650.988783769,"l":54113.0681776921,"c":54242.2196193192,"v":304211.1991535303,"t":1714716000}
+{"o":54242.2196193192,"h":54534.5801132743,"l":53533.1069703017,"c":53732.5270541347,"v":319997.6435488557,"t":1714719600}
+{"o":53732.5270541347,"h":54300.6685240718,"l":53521.19578173,"c":53801.7605287543,"v":320446.7957609891,"t":1714723200}
+{"o":53801.7605287543,"h":54478.0035819116,"l":53600.3060063747,"c":54244.9851257047,"v":299749.8503782786,"t":1714726800}
+{"o":54244.9851257047,"h":54401.0706397318,"l":53325.0066029975,"c":53720.731275621,"v":308330.381411977,"t":1714730400}
+{"o":53720.731275621,"h":53800.0424997518,"l":53220.9939992654,"c":53579.4363870007,"v":308307.1023793949,"t":1714734000}
+{"o":53579.4363870007,"h":55817.7052385257,"l":53413.9559267636,"c":55578.1508206584,"v":695946.4074173485,"t":1714737600}
+{"o":55578.1508206584,"h":56380.0335430263,"l":55276.9262648012,"c":55964.519822839,"v":755889.1133652554,"t":1714741200}
+{"o":55964.519822839,"h":56334.7336679223,"l":55290.5641895609,"c":55834.39745694,"v":630261.8321933051,"t":1714744800}
+{"o":55834.39745694,"h":56043.1881069086,"l":55145.0485709667,"c":55603.2483017215,"v":460190.7521314292,"t":1714748400}
+{"o":55603.2483017215,"h":56039.2685551652,"l":55392.4767232575,"c":55484.9224619623,"v":493504.4358118487,"t":1714752000}
+{"o":55484.9224619623,"h":55789.4677721321,"l":55279.6101821704,"c":55679.0335764974,"v":627327.0169965916,"t":1714755600}
+{"o":55679.0335764974,"h":55953.1477603455,"l":55393.7571506068,"c":55498.8274526948,"v":389127.5845787178,"t":1714759200}
+{"o":55498.8274526948,"h":55934.5611851143,"l":55231.6912139091,"c":55925.8752233115,"v":417539.1014505498,"t":1714762800}
+{"o":55925.8752233115,"h":56803.3289508758,"l":55733.7654875583,"c":56306.4729486334,"v":498965.0933504321,"t":1714766400}
+{"o":56306.4729486334,"h":56552.7675957503,"l":55808.2436246226,"c":56046.2409938063,"v":384260.3505796412,"t":1714770000}
+{"o":56046.2409938063,"h":56371.7334000527,"l":55944.2736874091,"c":56176.9129324706,"v":363913.705139551,"t":1714773600}
+{"o":56176.9129324706,"h":56807.4321513487,"l":56097.9804601996,"c":56291.256987182,"v":465364.7850509844,"t":1714777200}
+{"o":56291.256987182,"h":56778.1907356006,"l":56180.1550879291,"c":56506.4269755038,"v":443544.2379762914,"t":1714780800}
+{"o":56506.4269755038,"h":56729.22109682,"l":56105.7161807708,"c":56175.0484036051,"v":419653.1424857898,"t":1714784400}
+{"o":56175.0484036051,"h":56406.0599680777,"l":55696.2977079812,"c":56243.8005635723,"v":386324.2571682443,"t":1714788000}
+{"o":56243.8005635723,"h":56665.3745730523,"l":56170.481709953,"c":56491.6594663955,"v":328174.4511563688,"t":1714791600}
+{"o":56491.6594663955,"h":57323.4462381399,"l":56421.5431238663,"c":56972.655771905,"v":377658.4119822931,"t":1714795200}
+{"o":56972.655771905,"h":57074.0788147914,"l":56453.5236066463,"c":56829.2038132005,"v":371071.2779672759,"t":1714798800}
+{"o":56829.2038132005,"h":56961.1976297294,"l":56374.9100069762,"c":56420.4042890883,"v":291445.3713797626,"t":1714802400}
+{"o":56420.4042890883,"h":56602.8305354288,"l":56255.8563889497,"c":56370.9590640411,"v":306176.7217458256,"t":1714806000}
+{"o":56370.9590640411,"h":56893.5499058177,"l":56310.0343664516,"c":56773.75642435,"v":313730.1703833897,"t":1714809600}
+{"o":56773.75642435,"h":56896.3249191682,"l":56529.8017467142,"c":56760.6279766717,"v":299069.4350295624,"t":1714813200}
+{"o":56760.6279766717,"h":58385.1611341526,"l":56522.0215712184,"c":58277.5550860157,"v":405268.9500684027,"t":1714816800}
+{"o":58277.5550860157,"h":58375.423078226,"l":57171.7733629297,"c":57338.1959944583,"v":556742.5064016241,"t":1714820400}
+{"o":57338.1959944583,"h":57980.5266604863,"l":57194.5621612598,"c":57976.086067467,"v":470833.6841520905,"t":1714824000}
+{"o":57976.086067467,"h":58081.1828640902,"l":57059.0345270615,"c":57522.3458125353,"v":446061.7080981859,"t":1714827600}
+{"o":57522.3458125353,"h":58345.8292623377,"l":57110.7036992079,"c":57421.1870751859,"v":468311.0749306729,"t":1714831200}
+{"o":57421.1870751859,"h":57581.978783626,"l":56966.5750930148,"c":57260.2047165148,"v":401917.4848006013,"t":1714834800}
+{"o":57260.2047165148,"h":57550.2437290102,"l":56867.0441699474,"c":57476.1312810278,"v":417499.0338032331,"t":1714838400}
+{"o":57476.1312810278,"h":57537.5672901543,"l":56878.6653781525,"c":57290.3311247608,"v":468476.0872005747,"t":1714842000}
+{"o":57290.3311247608,"h":57743.6593584501,"l":57056.9599190499,"c":57487.8080952385,"v":429373.0297789203,"t":1714845600}
+{"o":57487.8080952385,"h":57790.468772431,"l":57370.604238656,"c":57730.5151230365,"v":327811.6892363299,"t":1714849200}
+{"o":57730.5151230365,"h":57917.9812270601,"l":57507.2634647773,"c":57610.0075585271,"v":354236.2936798496,"t":1714852800}
+{"o":57610.0075585271,"h":57892.0280980397,"l":57091.8298182841,"c":57348.9513454285,"v":329599.0301711498,"t":1714856400}
+{"o":57348.9513454285,"h":57493.9439070976,"l":57080.5233502937,"c":57152.0641514344,"v":284262.3791072576,"t":1714860000}
+{"o":57152.0641514344,"h":57391.9329681942,"l":57085.9535959209,"c":57188.2591909937,"v":292788.1923285868,"t":1714863600}
+{"o":57188.2591909937,"h":57648.4094999358,"l":56508.2878461151,"c":56820.2391815132,"v":427229.0478893737,"t":1714867200}
+{"o":56820.2391815132,"h":56960.5773842333,"l":56052.1003364387,"c":56597.4594722205,"v":450886.2863941264,"t":1714870800}
+{"o":56597.4594722205,"h":56991.5292159353,"l":56516.0708238738,"c":56567.6783785305,"v":328084.5527354429,"t":1714874400}
+{"o":56567.6783785305,"h":56663.6737094888,"l":56128.8528673436,"c":56607.6594368692,"v":287835.6182495467,"t":1714878000}
+{"o":56607.6594368692,"h":56741.3340249729,"l":56408.5683896492,"c":56653.7803992983,"v":286049.6381275433,"t":1714881600}
+{"o":56653.7803992983,"h":57165.7103750589,"l":56455.2102967501,"c":56587.3674726485,"v":426084.2900899179,"t":1714885200}
+{"o":56587.3674726485,"h":56915.8680442653,"l":56420.417647154,"c":56608.9750934873,"v":422516.5943698511,"t":1714888800}
+{"o":56608.9750934873,"h":57231.336425101,"l":56510.4642938423,"c":57027.0007618641,"v":369223.1625599678,"t":1714892400}
+{"o":57027.0007618641,"h":57454.5040479568,"l":56870.7143296346,"c":57117.2738397269,"v":365558.1285414526,"t":1714896000}
+{"o":57117.2738397269,"h":57175.6552610947,"l":56795.3622362565,"c":57060.4170720788,"v":290831.641865888,"t":1714899600}
+{"o":57060.4170720788,"h":57244.5473626779,"l":56829.1162901305,"c":57183.5501888036,"v":258190.9399871685,"t":1714903200}
+{"o":57183.5501888036,"h":57470.5263064747,"l":57005.9634971375,"c":57403.8447660766,"v":236577.3071969306,"t":1714906800}
+{"o":57403.8447660766,"h":57516.2033674417,"l":57039.2920109234,"c":57120.8600687369,"v":319476.8360548702,"t":1714910400}
+{"o":57120.8600687369,"h":57712.7231456678,"l":56890.2725416947,"c":57509.4114195147,"v":367547.3486291084,"t":1714914000}
+{"o":57509.4114195147,"h":57953.974319808,"l":57078.0609023373,"c":57876.1664933868,"v":363148.9596290379,"t":1714917600}
+{"o":57876.1664933868,"h":57938.2103488577,"l":57544.1265501055,"c":57726.0905938363,"v":421378.1769011546,"t":1714921200}
+{"o":57726.0905938363,"h":57882.2504262472,"l":57356.4564143723,"c":57610.1232825506,"v":389583.3557462874,"t":1714924800}
+{"o":57610.1232825506,"h":58011.1236184631,"l":57383.888259752,"c":57462.3096553261,"v":424451.6256224328,"t":1714928400}
+{"o":57462.3096553261,"h":57552.390587376,"l":57048.0602614918,"c":57196.5068808271,"v":468066.162104828,"t":1714932000}
+{"o":57196.5068808271,"h":57444.845508546,"l":57023.8087498286,"c":57189.2711606537,"v":425009.6091520548,"t":1714935600}
+{"o":57189.2711606537,"h":57202.0146496055,"l":56723.6239815707,"c":56952.9933582192,"v":431124.9541561119,"t":1714939200}
+{"o":56952.9933582192,"h":57057.5358839601,"l":56660.6677707053,"c":57012.0698582652,"v":348622.0432974086,"t":1714942800}
+{"o":57012.0698582652,"h":57050.8384827141,"l":56647.6574611253,"c":56866.2127480724,"v":420557.0697962043,"t":1714946400}
+{"o":56866.2127480724,"h":57295.718783038,"l":56806.9485157681,"c":57062.5412513978,"v":367373.8126512507,"t":1714950000}
+{"o":57062.5412513978,"h":57685.9117259782,"l":56930.634162628,"c":57570.1487332682,"v":340117.0885541415,"t":1714953600}
+{"o":57570.1487332682,"h":58010.5339335222,"l":57379.5146410888,"c":57481.9365207061,"v":458883.45572194,"t":1714957200}
+{"o":57481.9365207061,"h":57837.4358435092,"l":57159.4458236677,"c":57216.7342381936,"v":393984.5241281788,"t":1714960800}
+{"o":57216.7342381936,"h":57388.5540618517,"l":56927.6859641292,"c":57286.9554202456,"v":345244.7725977123,"t":1714964400}
+{"o":57286.9554202456,"h":58111.695810507,"l":57128.1379410261,"c":57914.5333283441,"v":366724.0709934985,"t":1714968000}
+{"o":57914.5333283441,"h":58337.2163267499,"l":57650.8089031898,"c":58218.4667234684,"v":358439.0234044139,"t":1714971600}
+{"o":58218.4667234684,"h":59048.1561247287,"l":58091.3914145155,"c":58257.815235273,"v":380736.7277150555,"t":1714975200}
+{"o":58257.815235273,"h":58570.242014129,"l":57826.7376739016,"c":58206.9113466072,"v":334369.5005666344,"t":1714978800}
+{"o":58206.9113466072,"h":60550.0424968293,"l":58206.9113466072,"c":60449.6248356601,"v":624812.1895624319,"t":1714982400}
+{"o":60449.6248356601,"h":61257.7336721528,"l":60405.2613424479,"c":61168.268990916,"v":560916.7523568112,"t":1714986000}
+{"o":61168.268990916,"h":61429.7897576159,"l":59388.1431344186,"c":59725.8171468859,"v":545914.3828620187,"t":1714989600}
+{"o":59725.8171468859,"h":60564.1040203286,"l":59680.7787489149,"c":60296.1284803644,"v":532148.6393963469,"t":1714993200}
+{"o":60296.1284803644,"h":60512.5325742973,"l":58648.8496616166,"c":59123.3088258855,"v":532110.7868335226,"t":1714996800}
+{"o":59123.3088258855,"h":60505.5485387489,"l":58937.7974068471,"c":60169.582547115,"v":650113.0899887944,"t":1715000400}
+{"o":60169.582547115,"h":61156.3493089205,"l":59693.352213439,"c":59764.5717549225,"v":569080.959615125,"t":1715004000}
+{"o":59764.5717549225,"h":60508.687151155,"l":59094.832299958,"c":60251.0210095491,"v":576902.5454170466,"t":1715007600}
+{"o":60251.0210095491,"h":60370.9900037105,"l":59213.768318036,"c":59379.5112908186,"v":467998.854712869,"t":1715011200}
+{"o":59379.5112908186,"h":60037.010268978,"l":58713.5079168886,"c":59241.0615977386,"v":535972.3486341262,"t":1715014800}
+{"o":59241.0615977386,"h":60044.9696243978,"l":59164.727819823,"c":59887.1157477145,"v":509579.4636566814,"t":1715018400}
+{"o":59887.1157477145,"h":60060.4028588938,"l":59122.7364096333,"c":60045.2118676956,"v":565931.7373895682,"t":1715022000}
+{"o":60045.2118676956,"h":60758.7061595821,"l":59769.920496391,"c":60477.3845914526,"v":459458.7528509038,"t":1715025600}
+{"o":60477.3845914526,"h":60980.3618952609,"l":60334.1440653325,"c":60904.2967504984,"v":402172.4802217617,"t":1715029200}
+{"o":60904.2967504984,"h":60932.7492827197,"l":60356.1128858862,"c":60528.0713985363,"v":364815.0878557929,"t":1715032800}
+{"o":60528.0713985363,"h":60528.0713985363,"l":59703.9628510831,"c":59835.9782395241,"v":346424.8445139198,"t":1715036400}
+{"o":59835.9782395241,"h":60540.4249516186,"l":59492.2323797728,"c":60104.9474125312,"v":427201.3747222261,"t":1715040000}
+{"o":60104.9474125312,"h":62089.6507607032,"l":59990.3922894086,"c":61662.8696512755,"v":497862.6341972569,"t":1715043600}
+{"o":61662.8696512755,"h":61862.4522773588,"l":61055.3651849924,"c":61393.0338036461,"v":398426.8493539892,"t":1715047200}
+{"o":61393.0338036461,"h":61431.8393176839,"l":59179.7497286973,"c":60258.4855907404,"v":526407.6724289489,"t":1715050800}
+{"o":60258.4855907404,"h":61015.0970487739,"l":60200.8138172517,"c":60691.8390329369,"v":375117.2383624504,"t":1715054400}
+{"o":60691.8390329369,"h":61011.9659720816,"l":60268.1484697346,"c":60684.1856859922,"v":375575.2997115566,"t":1715058000}
+{"o":60684.1856859922,"h":60877.7403676769,"l":59951.7132940726,"c":60398.4230011928,"v":345721.9757222963,"t":1715061600}
+{"o":60398.4230011928,"h":61189.4537721837,"l":60136.3216639566,"c":60760.1462674046,"v":501574.3079153833,"t":1715065200}
+{"o":60760.1462674046,"h":62202.5468261399,"l":60613.3608301741,"c":61978.5884339852,"v":533121.7915434522,"t":1715068800}
+{"o":61978.5884339852,"h":62385.7041680114,"l":61577.3130235974,"c":61612.4479661677,"v":375041.4667878007,"t":1715072400}
+{"o":61612.4479661677,"h":61803.8345031253,"l":61022.1005581195,"c":61418.1658036706,"v":343162.5302736011,"t":1715076000}
+{"o":61418.1658036706,"h":61524.9978322352,"l":60601.4206029939,"c":60653.7353911689,"v":375526.2595364002,"t":1715079600}
+{"o":60653.7353911689,"h":60990.2430805558,"l":60369.0434925859,"c":60834.2501227548,"v":455004.3521746921,"t":1715083200}
+{"o":60834.2501227548,"h":60951.3572718379,"l":59795.7798601899,"c":60027.0937114027,"v":519163.7833568929,"t":1715086800}
+{"o":60027.0937114027,"h":61036.2162838308,"l":59592.7162685127,"c":60979.3282752713,"v":547265.3941764049,"t":1715090400}
+{"o":60979.3282752713,"h":61538.2293433182,"l":60371.3606189049,"c":60580.9219513625,"v":469050.8972053264,"t":1715094000}
+{"o":60580.9219513625,"h":60893.079497788,"l":60143.528307128,"c":60750.3324187358,"v":417348.4739622694,"t":1715097600}
+{"o":60750.3324187358,"h":60764.7921876442,"l":59806.1870302981,"c":60026.360476192,"v":404220.9737218165,"t":1715101200}
+{"o":60026.360476192,"h":60110.0228046774,"l":59008.1440275872,"c":59406.6540795285,"v":563290.4642661726,"t":1715104800}
+{"o":59406.6540795285,"h":59457.1633192795,"l":59014.2678186531,"c":59195.4003009814,"v":454371.2051866875,"t":1715108400}
+{"o":59195.4003009814,"h":59672.8913332093,"l":59054.9356284881,"c":59266.9369719896,"v":515041.4004053295,"t":1715112000}
+{"o":59266.9369719896,"h":59586.6986768907,"l":58625.1121790932,"c":59087.4837231968,"v":529203.9030004516,"t":1715115600}
+{"o":59087.4837231968,"h":59224.6232688804,"l":58561.816131834,"c":58693.7538202287,"v":698453.710698124,"t":1715119200}
+{"o":58693.7538202287,"h":58762.0321077928,"l":57867.5048474216,"c":57927.8643849683,"v":589338.2681627488,"t":1715122800}
+{"o":57927.8643849683,"h":58577.7462881563,"l":57650.747301801,"c":58382.2609404082,"v":609252.9020813246,"t":1715126400}
+{"o":58382.2609404082,"h":58471.5669922396,"l":57937.0465882591,"c":58142.6953798793,"v":397172.2043838434,"t":1715130000}
+{"o":58142.6953798793,"h":58700.9840487245,"l":58095.9482002519,"c":58412.2335162074,"v":304340.2679928442,"t":1715133600}
+{"o":58412.2335162074,"h":58575.8285638254,"l":58017.7636266121,"c":58511.7615373545,"v":318264.2413967191,"t":1715137200}
+{"o":58511.7615373545,"h":58620.0241343567,"l":57338.3856639823,"c":57668.314121586,"v":332554.0686371057,"t":1715140800}
+{"o":57668.314121586,"h":57912.2214093143,"l":57265.2591255204,"c":57603.3266982183,"v":288883.1427738823,"t":1715144400}
+{"o":57603.3266982183,"h":58038.5991093001,"l":57041.7785188374,"c":57751.5943928668,"v":356945.2170251821,"t":1715148000}
+{"o":57751.5943928668,"h":58040.5823996204,"l":57072.0546110289,"c":57316.2579614131,"v":323461.7282106723,"t":1715151600}
+{"o":57316.2579614131,"h":57545.5166938625,"l":56902.9470732576,"c":57360.2610235141,"v":302415.3882922888,"t":1715155200}
+{"o":57360.2610235141,"h":57425.1972286627,"l":56643.1907695386,"c":57103.487025692,"v":308254.6861022878,"t":1715158800}
+{"o":57103.487025692,"h":57468.7081238718,"l":56966.368797187,"c":57386.8443678376,"v":301202.8460172991,"t":1715162400}
+{"o":57386.8443678376,"h":57485.9757955589,"l":56686.8291161595,"c":56869.4193409098,"v":297805.2088065891,"t":1715166000}
+{"o":56869.4193409098,"h":57230.7393828795,"l":56525.4752813675,"c":57014.3551992194,"v":343455.1707797204,"t":1715169600}
+{"o":57014.3551992194,"h":57838.8858776397,"l":56671.8873052556,"c":57820.1329807702,"v":460116.3459384816,"t":1715173200}
+{"o":57820.1329807702,"h":58284.8212408717,"l":57510.0896200276,"c":57848.1096938842,"v":457947.0875897458,"t":1715176800}
+{"o":57848.1096938842,"h":58010.273012758,"l":56695.1498860829,"c":57046.6482367646,"v":453060.2499434588,"t":1715180400}
+{"o":57046.6482367646,"h":57166.0906872011,"l":56593.6572846815,"c":57164.5980326827,"v":344507.8811347493,"t":1715184000}
+{"o":57164.5980326827,"h":57511.4827076823,"l":57118.1605371967,"c":57306.5577597188,"v":344123.8278751477,"t":1715187600}
+{"o":57306.5577597188,"h":58358.3625671427,"l":57239.7191395319,"c":57524.0564193859,"v":424919.6785420762,"t":1715191200}
+{"o":57524.0564193859,"h":57798.3969529935,"l":56717.4804090365,"c":56972.8118980418,"v":415195.119447165,"t":1715194800}
+{"o":56972.8118980418,"h":57128.1651767583,"l":54576.5338261086,"c":55208.3106445659,"v":616319.2126623176,"t":1715198400}
+{"o":55208.3106445659,"h":55658.4677400015,"l":54791.3311468589,"c":55263.5761632788,"v":512229.9639737547,"t":1715202000}
+{"o":55263.5761632788,"h":55726.2009032276,"l":55044.291498311,"c":55384.1084773696,"v":484147.4005973821,"t":1715205600}
+{"o":55384.1084773696,"h":55856.1636168838,"l":55203.4521527994,"c":55636.7728349896,"v":401475.9881985707,"t":1715209200}
+{"o":55636.7728349896,"h":56269.9440218228,"l":55544.9042160327,"c":56104.4073183705,"v":389657.6157482362,"t":1715212800}
+{"o":56104.4073183705,"h":56539.5102619319,"l":56038.5488212866,"c":56487.0520077238,"v":409630.311228631,"t":1715216400}
+{"o":56487.0520077238,"h":56724.2149280218,"l":56188.1876743351,"c":56429.6105229177,"v":344788.128781679,"t":1715220000}
+{"o":56429.6105229177,"h":56622.3113436742,"l":56026.6966171602,"c":56390.2595065594,"v":303542.4584599108,"t":1715223600}
+{"o":56390.2595065594,"h":56669.1605602436,"l":56200.5420290385,"c":56283.9251917713,"v":270630.1947041305,"t":1715227200}
+{"o":56283.9251917713,"h":56778.0965415106,"l":56224.8931278366,"c":56559.4891321915,"v":345202.7805582262,"t":1715230800}
+{"o":56559.4891321915,"h":57078.9172267353,"l":56515.5523530559,"c":56717.3677168637,"v":356294.1879048076,"t":1715234400}
+{"o":56717.3677168637,"h":56915.6484156567,"l":55846.3583255624,"c":56035.499181245,"v":349580.5090636568,"t":1715238000}
+{"o":56035.499181245,"h":56327.6295465976,"l":55913.5081044752,"c":56273.0709072237,"v":349789.9725049119,"t":1715241600}
+{"o":56273.0709072237,"h":56359.5068101583,"l":55478.9051174215,"c":55900.836490455,"v":340954.8042085954,"t":1715245200}
+{"o":55900.836490455,"h":55943.9228992652,"l":55078.9946855677,"c":55135.4040581656,"v":344351.7506543969,"t":1715248800}
+{"o":55135.4040581656,"h":56046.2726475162,"l":55042.3585788247,"c":55865.9121291409,"v":311692.7062223708,"t":1715252400}
+{"o":55865.9121291409,"h":56510.5683116998,"l":55852.7207944035,"c":56439.0176721906,"v":343410.5703653518,"t":1715256000}
+{"o":56439.0176721906,"h":56632.6982643313,"l":55395.0359540248,"c":55929.1150706138,"v":469178.4496445601,"t":1715259600}
+{"o":55929.1150706138,"h":56695.6349939547,"l":55779.9095591578,"c":56695.6349939547,"v":469479.4502180403,"t":1715263200}
+{"o":56695.6349939547,"h":57894.1954656302,"l":56514.2621644885,"c":57309.9967398059,"v":584144.2167346022,"t":1715266800}
+{"o":57309.9967398059,"h":58196.8605760412,"l":57181.7727909529,"c":57205.8824212944,"v":675373.0211469348,"t":1715270400}
+{"o":57205.8824212944,"h":57692.8203772041,"l":57040.3403113123,"c":57417.5263542824,"v":490121.0745568222,"t":1715274000}
+{"o":57417.5263542824,"h":57866.1420802704,"l":57300.4813887734,"c":57808.1924174159,"v":382738.5580845539,"t":1715277600}
+{"o":57808.1924174159,"h":59116.9123708433,"l":57793.2059449323,"c":59100.8211600961,"v":479177.4391361112,"t":1715281200}
+{"o":59100.8211600961,"h":59333.7320859068,"l":58423.0922879267,"c":58826.5863834786,"v":483544.5672318619,"t":1715284800}
+{"o":58826.5863834786,"h":59061.1979044924,"l":58548.6597317984,"c":58892.2834551329,"v":410855.049953994,"t":1715288400}
+{"o":58892.2834551329,"h":60052.7351805407,"l":58771.3838691826,"c":59913.5456181451,"v":559954.0256779902,"t":1715292000}
+{"o":59913.5456181451,"h":60022.0072777889,"l":59184.1707625947,"c":59731.3889106598,"v":574002.39287333,"t":1715295600}
+{"o":59731.3889106598,"h":60030.130039607,"l":59200.5986906242,"c":59485.1121950462,"v":441369.0159768692,"t":1715299200}
+{"o":59485.1121950462,"h":60501.4700446779,"l":59219.2581093224,"c":60065.6696728434,"v":437209.4185780328,"t":1715302800}
+{"o":60065.6696728434,"h":60207.3508948649,"l":59745.0624744609,"c":60106.0457894591,"v":373993.9049992645,"t":1715306400}
+{"o":60106.0457894591,"h":60444.52539129,"l":59800.8160066943,"c":60246.0258236874,"v":404222.6516211085,"t":1715310000}
+{"o":60246.0258236874,"h":60561.6517854398,"l":60059.350850467,"c":60157.420274879,"v":355890.9324828736,"t":1715313600}
+{"o":60157.420274879,"h":60321.5204008792,"l":59580.0460290314,"c":59955.8494716117,"v":305113.884409471,"t":1715317200}
+{"o":59955.8494716117,"h":60752.6458120253,"l":59803.8921743492,"c":60618.5540474969,"v":307096.2170273267,"t":1715320800}
+{"o":60618.5540474969,"h":60937.108646773,"l":60337.9504342774,"c":60425.8762098544,"v":363479.8299003546,"t":1715324400}
+{"o":60425.8762098544,"h":60480.7557006714,"l":60017.4731988845,"c":60327.3150863009,"v":327277.3411079944,"t":1715328000}
+{"o":60327.3150863009,"h":60510.2021380845,"l":59970.7086152313,"c":60321.303530538,"v":318592.2364700197,"t":1715331600}
+{"o":60321.303530538,"h":60390.4774170952,"l":59939.8681379167,"c":60320.5923853492,"v":268268.9800138279,"t":1715335200}
+{"o":60320.5923853492,"h":60763.6946261103,"l":59860.8360966886,"c":60662.6929270038,"v":343451.2175207256,"t":1715338800}
+{"o":60662.6929270038,"h":60794.032435925,"l":59946.9711702395,"c":60018.1499247561,"v":354880.3079726796,"t":1715342400}
+{"o":60018.1499247561,"h":60172.0403127357,"l":59660.1209140328,"c":59863.4696077269,"v":352592.4540783046,"t":1715346000}
+{"o":59863.4696077269,"h":60010.8106425255,"l":57079.4497075965,"c":57715.0345012275,"v":753048.8596969417,"t":1715349600}
+{"o":57715.0345012275,"h":58169.700461344,"l":57005.6184635169,"c":57552.4567837281,"v":726565.044123302,"t":1715353200}
+{"o":57552.4567837281,"h":58185.477487724,"l":56811.46952285,"c":57914.2656162438,"v":662879.9032905982,"t":1715356800}
+{"o":57914.2656162438,"h":58018.1910501405,"l":57044.9872386521,"c":57368.0441248333,"v":544721.8734545552,"t":1715360400}
+{"o":57368.0441248333,"h":58016.0738057251,"l":57080.4920925379,"c":57942.6166474465,"v":437735.0102969409,"t":1715364000}
+{"o":57942.6166474465,"h":58129.7524655133,"l":57347.5115414735,"c":57607.800854356,"v":397731.5884606814,"t":1715367600}
+{"o":57607.800854356,"h":57956.9851138481,"l":57124.4729814323,"c":57229.1991517133,"v":389723.4159111074,"t":1715371200}
+{"o":57229.1991517133,"h":57588.1131570252,"l":57073.0818865982,"c":57332.4644641259,"v":392869.4577308054,"t":1715374800}
+{"o":57332.4644641259,"h":57404.0841087253,"l":56608.3115357006,"c":57099.5737396114,"v":393019.2853276701,"t":1715378400}
+{"o":57099.5737396114,"h":57421.8421321705,"l":57071.1690806364,"c":57198.4515042971,"v":344300.0769030691,"t":1715382000}
+{"o":57198.4515042971,"h":57475.5204373463,"l":56817.0836159167,"c":57176.9286082365,"v":349659.7807041552,"t":1715385600}
+{"o":57176.9286082365,"h":57838.2279732809,"l":57042.3411971408,"c":57164.7566322174,"v":364446.4443478187,"t":1715389200}
+{"o":57164.7566322174,"h":57272.6368607027,"l":56218.5513183085,"c":56567.4013001335,"v":358752.922176587,"t":1715392800}
+{"o":56567.4013001335,"h":56650.9068838059,"l":56122.2026967765,"c":56246.6809175097,"v":318550.1162262142,"t":1715396400}
+{"o":56246.6809175097,"h":56774.8820566374,"l":56201.2714680095,"c":56638.4296682118,"v":293091.3233576415,"t":1715400000}
+{"o":56638.4296682118,"h":57060.1999696598,"l":56597.9028588307,"c":56930.7623140744,"v":277178.6750143992,"t":1715403600}
+{"o":56930.7623140744,"h":57334.7604635795,"l":56813.567339373,"c":56982.8697332455,"v":291318.6376188911,"t":1715407200}
+{"o":56982.8697332455,"h":57160.6565932266,"l":56794.3852993424,"c":57051.457835933,"v":261510.0558959276,"t":1715410800}
+{"o":57051.457835933,"h":57085.2497455312,"l":56388.682069441,"c":56414.673881224,"v":280809.2245714928,"t":1715414400}
+{"o":56414.673881224,"h":56792.6810942141,"l":56351.6223523332,"c":56782.8838135971,"v":274723.6995988901,"t":1715418000}
+{"o":56782.8838135971,"h":56789.5588403176,"l":56257.0868080768,"c":56424.447645328,"v":302627.3224450229,"t":1715421600}
+{"o":56424.447645328,"h":56598.4104019606,"l":56023.3630386113,"c":56409.2080261119,"v":294762.1935050387,"t":1715425200}
+{"o":56409.2080261119,"h":56798.9526946148,"l":56302.7391659787,"c":56536.12352447,"v":269486.487145887,"t":1715428800}
+{"o":56536.12352447,"h":56921.0677997147,"l":56377.1866342466,"c":56805.419227463,"v":309485.9592544468,"t":1715432400}
+{"o":56805.419227463,"h":56949.0791399479,"l":56552.0921069543,"c":56721.9945262927,"v":310907.5434033118,"t":1715436000}
+{"o":56721.9945262927,"h":57536.6049936847,"l":56526.7645019094,"c":57008.5139763629,"v":446013.522143317,"t":1715439600}
+{"o":57008.5139763629,"h":57395.4548583682,"l":56871.0116993113,"c":57000.57060167,"v":386841.5958999601,"t":1715443200}
+{"o":57000.57060167,"h":57139.1694431047,"l":56734.8129316415,"c":57020.2835084659,"v":333766.6401159191,"t":1715446800}
+{"o":57020.2835084659,"h":57422.894971699,"l":56995.8110545535,"c":57265.6207094631,"v":317281.1584194887,"t":1715450400}
+{"o":57265.6207094631,"h":57390.9413724878,"l":57090.8406248093,"c":57342.7760020408,"v":312572.5174739981,"t":1715454000}
+{"o":57342.7760020408,"h":57371.2279731813,"l":56841.386065761,"c":57144.724694135,"v":280194.5330636766,"t":1715457600}
+{"o":57144.724694135,"h":57166.8010616148,"l":56879.4748463814,"c":56999.1955937985,"v":291683.9622001456,"t":1715461200}
+{"o":56999.1955937985,"h":57163.1876186848,"l":56793.6535051199,"c":57079.7529772801,"v":320055.8480727206,"t":1715464800}
+{"o":57079.7529772801,"h":57244.4820695687,"l":56800.5047118058,"c":56913.9380599725,"v":268072.6515699894,"t":1715468400}
+{"o":56913.9380599725,"h":57308.7288098549,"l":56807.2354465073,"c":56979.2023239445,"v":292336.616647299,"t":1715472000}
+{"o":56979.2023239445,"h":57247.7857931849,"l":56941.1633392832,"c":57000.5382089768,"v":271844.9122333144,"t":1715475600}
+{"o":57000.5382089768,"h":57499.5730621689,"l":56965.3123456073,"c":57378.6112112308,"v":273735.8075436554,"t":1715479200}
+{"o":57378.6112112308,"h":57462.2816863323,"l":57199.805509664,"c":57297.5447811023,"v":238819.2859027353,"t":1715482800}
+{"o":57297.5447811023,"h":57778.1202420434,"l":57223.8201333349,"c":57576.6568755229,"v":291218.640190131,"t":1715486400}
+{"o":57576.6568755229,"h":57749.3530069554,"l":57446.955603197,"c":57743.4780471908,"v":250808.5818561855,"t":1715490000}
+{"o":57743.4780471908,"h":57821.1539676035,"l":57238.485484097,"c":57353.3764882637,"v":289996.6323566009,"t":1715493600}
+{"o":57353.3764882637,"h":57462.8885676438,"l":56276.1356214755,"c":56449.2419896182,"v":388961.8917677741,"t":1715497200}
+{"o":56449.2419896182,"h":56782.4282559597,"l":56321.3590244366,"c":56695.0895556927,"v":253349.12992138,"t":1715500800}
+{"o":56695.0895556927,"h":56826.6413986773,"l":56569.7737073588,"c":56729.6096040256,"v":265840.8749904639,"t":1715504400}
+{"o":56729.6096040256,"h":57250.0574566956,"l":56697.5375064627,"c":56932.4436806334,"v":274132.7357203055,"t":1715508000}
+{"o":56932.4436806334,"h":56995.8179964775,"l":56707.8495293395,"c":56795.8287023432,"v":264213.7261721221,"t":1715511600}
+{"o":56795.8287023432,"h":57024.1284076745,"l":56732.3430633693,"c":56881.9881568185,"v":315928.0102837365,"t":1715515200}
+{"o":56881.9881568185,"h":56926.9145900209,"l":56621.8355615444,"c":56817.6682036939,"v":349105.2101901005,"t":1715518800}
+{"o":56817.6682036939,"h":56939.5871514099,"l":56375.9198273454,"c":56518.9331925317,"v":332227.2557898767,"t":1715522400}
+{"o":56518.9331925317,"h":56918.3607373585,"l":56377.4542523024,"c":56851.6208577816,"v":340215.9091850948,"t":1715526000}
+{"o":56851.6208577816,"h":57290.7614778234,"l":56713.8886240701,"c":56791.3458187414,"v":422027.8781535079,"t":1715529600}
+{"o":56791.3458187414,"h":56955.4720940524,"l":56512.5908676795,"c":56853.3307462861,"v":363596.668764341,"t":1715533200}
+{"o":56853.3307462861,"h":57040.5781933138,"l":56757.002518963,"c":56795.8092873288,"v":346629.6630489366,"t":1715536800}
+{"o":56795.8092873288,"h":56872.8166683779,"l":56638.0055535219,"c":56756.9340431412,"v":350794.5896104457,"t":1715540400}
+{"o":56756.9340431412,"h":56858.6267566853,"l":56503.9149971108,"c":56635.7654805233,"v":388813.6367901759,"t":1715544000}
+{"o":56635.7654805233,"h":56677.2596228756,"l":55859.2728760013,"c":56285.5525261164,"v":399380.0778048727,"t":1715547600}
+{"o":56285.5525261164,"h":56319.9458738232,"l":55999.06070557,"c":56037.7695788248,"v":375065.8519005225,"t":1715551200}
+{"o":56037.7695788248,"h":56339.8566750192,"l":55967.4788756716,"c":56158.3558678738,"v":329453.3073847858,"t":1715554800}
+{"o":56158.3558678738,"h":57093.5619754488,"l":56149.300341284,"c":56822.6412212135,"v":503105.7299349873,"t":1715558400}
+{"o":56822.6412212135,"h":56891.3148575873,"l":55691.8617213688,"c":56003.159427245,"v":450888.8313444577,"t":1715562000}
+{"o":56003.159427245,"h":56062.0452472191,"l":54752.2653170196,"c":54988.0988482676,"v":655963.0884570107,"t":1715565600}
+{"o":54988.0988482676,"h":55005.6919230034,"l":54154.8851382346,"c":54802.230062428,"v":659325.0597923658,"t":1715569200}
+{"o":54802.230062428,"h":54849.8733122678,"l":53976.2310990552,"c":54267.4997681244,"v":453713.8596627527,"t":1715572800}
+{"o":54267.4997681244,"h":54551.5836511063,"l":53959.2494687693,"c":54112.7301752925,"v":356944.2161047378,"t":1715576400}
+{"o":54112.7301752925,"h":55426.165436428,"l":54070.6614926502,"c":55249.8120644471,"v":362774.7984949995,"t":1715580000}
+{"o":55249.8120644471,"h":56371.6589110411,"l":55144.5301494292,"c":56191.3947695448,"v":445325.3933831414,"t":1715583600}
+{"o":56191.3947695448,"h":56957.6673359935,"l":56191.3947695448,"c":56625.0633533071,"v":621341.4174859101,"t":1715587200}
+{"o":56625.0633533071,"h":57681.8261131916,"l":56607.1079953792,"c":57170.7296882721,"v":442881.0552409961,"t":1715590800}
+{"o":57170.7296882721,"h":57219.7125696746,"l":56418.6658657514,"c":56858.976236817,"v":390956.3822397364,"t":1715594400}
+{"o":56858.976236817,"h":57247.3197698792,"l":56568.716146076,"c":57026.5265415192,"v":410748.2948166158,"t":1715598000}
+{"o":57026.5265415192,"h":57309.1994413923,"l":56673.2964047575,"c":57119.5956132909,"v":468469.4441618115,"t":1715601600}
+{"o":57119.5956132909,"h":57251.73562472,"l":56751.8387971456,"c":56928.3145182769,"v":614021.5225310411,"t":1715605200}
+{"o":56928.3145182769,"h":57681.1595950877,"l":56907.818030963,"c":57025.6606448857,"v":929141.4090129653,"t":1715608800}
+{"o":57025.6606448857,"h":58031.9700805427,"l":56993.8783624693,"c":57679.5494253315,"v":1034825.166078336,"t":1715612400}
+{"o":57679.5494253315,"h":59100.9643721602,"l":57587.8892599389,"c":58585.2909909477,"v":992938.1415474403,"t":1715616000}
+{"o":58585.2909909477,"h":58719.012569217,"l":57387.1339152947,"c":57713.9850842584,"v":857442.6338208674,"t":1715619600}
+{"o":57713.9850842584,"h":57861.7878834032,"l":57049.819266402,"c":57814.6902540744,"v":593828.185373549,"t":1715623200}
+{"o":57814.6902540744,"h":58378.0952366475,"l":57571.5736004617,"c":58234.4674798154,"v":616263.6282233739,"t":1715626800}
+{"o":58234.4674798154,"h":58572.1146424295,"l":57825.2679360869,"c":58244.6138550823,"v":546505.2797048964,"t":1715630400}
+{"o":58244.6138550823,"h":58493.7468268417,"l":57672.1126761643,"c":57846.8061892544,"v":551870.2998295145,"t":1715634000}
+{"o":57846.8061892544,"h":57989.3398182623,"l":57447.8839891001,"c":57508.6458780681,"v":472709.8709095781,"t":1715637600}
+{"o":57508.6458780681,"h":58060.4882116609,"l":57387.7928127656,"c":57799.9604777904,"v":424769.4930432343,"t":1715641200}
+{"o":57799.9604777904,"h":58050.7055816678,"l":57152.6448656365,"c":57472.6854689189,"v":509449.0233206305,"t":1715644800}
+{"o":57472.6854689189,"h":57970.5988879352,"l":57334.5803430056,"c":57775.5813764623,"v":483979.4625117151,"t":1715648400}
+{"o":57775.5813764623,"h":57959.2620631101,"l":57205.7342696618,"c":57402.6510411525,"v":468107.1761677035,"t":1715652000}
+{"o":57402.6510411525,"h":57484.7827396379,"l":57005.2499110241,"c":57240.7995178544,"v":469093.2812102757,"t":1715655600}
+{"o":57240.7995178544,"h":57919.0969110038,"l":57235.095043061,"c":57909.4119826045,"v":451758.3105898322,"t":1715659200}
+{"o":57909.4119826045,"h":58322.4735923697,"l":57733.4443329413,"c":58134.194473952,"v":491946.2292394937,"t":1715662800}
+{"o":58134.194473952,"h":58174.9931689416,"l":56250.4383455379,"c":57003.832917616,"v":618345.0484559681,"t":1715666400}
+{"o":57003.832917616,"h":57439.3420708013,"l":56982.0757072566,"c":57343.4200084413,"v":488961.1316802422,"t":1715670000}
+{"o":57343.4200084413,"h":57375.9707346521,"l":56862.01129388,"c":57189.1747097771,"v":401221.5785585782,"t":1715673600}
+{"o":57189.1747097771,"h":57665.6654457056,"l":57092.435639603,"c":57206.2141552156,"v":401686.0513075838,"t":1715677200}
+{"o":57206.2141552156,"h":57480.4596981563,"l":56893.1022871156,"c":57169.0207508874,"v":453318.8670091855,"t":1715680800}
+{"o":57169.0207508874,"h":57764.5536654708,"l":57120.4035255502,"c":57379.2283466716,"v":592569.766753123,"t":1715684400}
+{"o":57379.2283466716,"h":58094.2039218825,"l":57016.7694832942,"c":57388.7380799252,"v":895206.7577724882,"t":1715688000}
+{"o":57388.7380799252,"h":57535.8323082736,"l":56440.6894043117,"c":56517.4570541752,"v":754371.962138276,"t":1715691600}
+{"o":56517.4570541752,"h":56919.5935138387,"l":55532.2914006141,"c":56165.1850664871,"v":931292.8270683129,"t":1715695200}
+{"o":56165.1850664871,"h":56591.9408227711,"l":55750.0218977521,"c":55919.7779637151,"v":671124.4203702302,"t":1715698800}
+{"o":55919.7779637151,"h":56118.0961184255,"l":55481.3472159163,"c":56024.686230788,"v":633885.3605786866,"t":1715702400}
+{"o":56024.686230788,"h":56121.2367502782,"l":55628.8890344394,"c":55929.1672857743,"v":627710.4568571154,"t":1715706000}
+{"o":55929.1672857743,"h":56350.5224603613,"l":55753.9529537898,"c":56297.1934312073,"v":474504.42270574,"t":1715709600}
+{"o":56297.1934312073,"h":56629.8015745879,"l":56188.4877574566,"c":56299.6300087901,"v":422930.7975804906,"t":1715713200}
+{"o":56299.6300087901,"h":56319.2809444973,"l":55898.1765881424,"c":55992.2977186998,"v":406004.9362918552,"t":1715716800}
+{"o":55992.2977186998,"h":56198.3732652791,"l":55713.9313447566,"c":56081.9609388156,"v":369766.6244503971,"t":1715720400}
+{"o":56081.9609388156,"h":56097.2584566046,"l":55673.8281542768,"c":55983.7714181934,"v":346739.8405308591,"t":1715724000}
+{"o":55983.7714181934,"h":56002.2431001027,"l":55524.2746379791,"c":55590.012519146,"v":364432.013477605,"t":1715727600}
+{"o":55590.012519146,"h":56196.2841435845,"l":55280.0466432918,"c":55475.0167356132,"v":550144.2441702305,"t":1715731200}
+{"o":55475.0167356132,"h":56116.0939566224,"l":55399.0169363455,"c":55926.8588949743,"v":461574.5209065326,"t":1715734800}
+{"o":55926.8588949743,"h":56086.6093251581,"l":55742.7544175628,"c":55984.6855939042,"v":392859.6144369283,"t":1715738400}
+{"o":55984.6855939042,"h":56434.7883530397,"l":55921.469596632,"c":56368.8648021805,"v":436146.204674152,"t":1715742000}
+{"o":56368.8648021805,"h":56423.3750226027,"l":56105.3387667655,"c":56146.3527637415,"v":467372.2002346149,"t":1715745600}
+{"o":56146.3527637415,"h":56586.6969468746,"l":56119.3175536145,"c":56371.412173757,"v":360652.976126046,"t":1715749200}
+{"o":56371.412173757,"h":56618.1730425821,"l":56019.2980534831,"c":56287.7174846593,"v":447227.2675032784,"t":1715752800}
+{"o":56287.7174846593,"h":56596.9563648497,"l":56105.8252730195,"c":56511.0076989739,"v":383439.3207676162,"t":1715756400}
+{"o":56511.0076989739,"h":56635.9147632747,"l":56180.3108269367,"c":56435.788748308,"v":486103.6127431504,"t":1715760000}
+{"o":56435.788748308,"h":57178.6955680333,"l":56049.3156383692,"c":56798.3840914887,"v":432049.4255788017,"t":1715763600}
+{"o":56798.3840914887,"h":57067.1063511736,"l":56551.1093885391,"c":56613.3504004557,"v":455874.9282223766,"t":1715767200}
+{"o":56613.3504004557,"h":56742.1149735904,"l":56023.9252095147,"c":56428.6983275615,"v":460496.8169776751,"t":1715770800}
+{"o":56428.6983275615,"h":58589.2586524497,"l":56259.6823463075,"c":58283.8518448618,"v":863557.5813790406,"t":1715774400}
+{"o":58283.8518448618,"h":59902.1460673544,"l":58046.871896059,"c":59132.3307797258,"v":926577.3726340171,"t":1715778000}
+{"o":59132.3307797258,"h":59934.008602676,"l":58919.5735583112,"c":59645.5372753374,"v":742692.3973325553,"t":1715781600}
+{"o":59645.5372753374,"h":60339.776910266,"l":59368.0751311883,"c":59503.4116203562,"v":753805.7669785186,"t":1715785200}
+{"o":59503.4116203562,"h":60122.2133116275,"l":59103.1996797616,"c":59911.988873621,"v":681396.1312388078,"t":1715788800}
+{"o":59911.988873621,"h":60594.7934402622,"l":59790.5175781293,"c":60194.8870269602,"v":547682.5105887373,"t":1715792400}
+{"o":60194.8870269602,"h":60660.2114161282,"l":59733.817467259,"c":60329.5928672612,"v":556142.3332652908,"t":1715796000}
+{"o":60329.5928672612,"h":60765.7257965783,"l":59952.5790118355,"c":60690.2143644177,"v":594506.520990821,"t":1715799600}
+{"o":60690.2143644177,"h":61415.3499633796,"l":60209.3986185009,"c":61349.9234875652,"v":740585.1138995027,"t":1715803200}
+{"o":61349.9234875652,"h":61473.3492433909,"l":60839.1628293418,"c":60975.1534299252,"v":543405.1429766141,"t":1715806800}
+{"o":60975.1534299252,"h":61326.3884146823,"l":60869.7386041066,"c":61048.9458583058,"v":436242.06336692,"t":1715810400}
+{"o":61048.9458583058,"h":62190.3009218637,"l":60964.9253168249,"c":62060.2148879396,"v":488436.4165132484,"t":1715814000}
+{"o":62060.2148879396,"h":63348.0743807796,"l":61817.5549290634,"c":63249.222023634,"v":674239.4760804899,"t":1715817600}
+{"o":63249.222023634,"h":63346.6034244268,"l":62458.7876368997,"c":62733.2538488642,"v":495936.8026717996,"t":1715821200}
+{"o":62733.2538488642,"h":63328.5858772713,"l":62706.0103500179,"c":63203.4976188512,"v":381973.9623028731,"t":1715824800}
+{"o":63203.4976188512,"h":64153.0149726388,"l":63035.3441498356,"c":63883.9194622428,"v":528501.1400530704,"t":1715828400}
+{"o":63883.9194622428,"h":64024.3715681487,"l":63548.0082347841,"c":63786.9908676964,"v":488368.851223314,"t":1715832000}
+{"o":63786.9908676964,"h":63944.3219570898,"l":63140.18494171,"c":63307.7667046419,"v":460536.4786057959,"t":1715835600}
+{"o":63307.7667046419,"h":63473.2981885896,"l":63109.245922653,"c":63313.4811180811,"v":411394.6727132417,"t":1715839200}
+{"o":63313.4811180811,"h":64046.1618343903,"l":63261.648992065,"c":63732.0657714367,"v":404444.6093061651,"t":1715842800}
+{"o":63732.0657714367,"h":64036.49566874,"l":63458.438372969,"c":63757.9210283712,"v":336815.3037276754,"t":1715846400}
+{"o":63757.9210283712,"h":64473.8411533765,"l":63332.8847115486,"c":64328.8895806489,"v":364974.0190602227,"t":1715850000}
+{"o":64328.8895806489,"h":64348.6085086603,"l":63596.8692427338,"c":63876.4203430685,"v":355954.8388290569,"t":1715853600}
+{"o":63876.4203430685,"h":64165.8959688034,"l":63444.3890113703,"c":64098.8211515056,"v":438521.5965831536,"t":1715857200}
+{"o":64098.8211515056,"h":64235.5685628605,"l":62861.1222134625,"c":63322.1181480179,"v":566458.7274980453,"t":1715860800}
+{"o":63322.1181480179,"h":63990.1105318724,"l":62636.6100348514,"c":63778.0859098427,"v":527644.0781802587,"t":1715864400}
+{"o":63778.0859098427,"h":63995.960408083,"l":61995.9425793099,"c":62067.2696988013,"v":617589.867307995,"t":1715868000}
+{"o":62067.2696988013,"h":63042.9680310125,"l":61724.2077989423,"c":62813.4427130174,"v":626507.7312772259,"t":1715871600}
+{"o":62813.4427130174,"h":63028.7756692313,"l":61700.3785366691,"c":61890.5649843086,"v":649080.8332809574,"t":1715875200}
+{"o":61890.5649843086,"h":62476.9470022123,"l":61294.5115323101,"c":62411.0557304851,"v":650927.7118196537,"t":1715878800}
+{"o":62411.0557304851,"h":62817.4525312999,"l":61956.0499821721,"c":62500.7128638547,"v":479965.2209298758,"t":1715882400}
+{"o":62500.7128638547,"h":62796.4781425462,"l":62255.2317319164,"c":62255.2317319164,"v":465202.1267314267,"t":1715886000}
+{"o":62255.2317319164,"h":62424.8259648545,"l":61902.3337067249,"c":62181.2249605661,"v":398679.0501533505,"t":1715889600}
+{"o":62181.2249605661,"h":62425.4219393693,"l":61888.1320937699,"c":62259.6939592457,"v":371019.2407565154,"t":1715893200}
+{"o":62259.6939592457,"h":62417.4525578317,"l":61634.4467227607,"c":62207.1335233893,"v":381368.5287691443,"t":1715896800}
+{"o":62207.1335233893,"h":62494.9767517979,"l":61980.6919924476,"c":62386.5372273658,"v":342285.5393599485,"t":1715900400}
+{"o":62386.5372273658,"h":63556.2241118364,"l":62330.0598942702,"c":63555.2612347561,"v":397507.9777182249,"t":1715904000}
+{"o":63555.2612347561,"h":63583.7331439291,"l":62580.5669152399,"c":63133.0115852885,"v":450818.7996119822,"t":1715907600}
+{"o":63133.0115852885,"h":63310.83328687,"l":62722.4666205511,"c":62815.8466064174,"v":395431.6471137491,"t":1715911200}
+{"o":62815.8466064174,"h":63822.6299613216,"l":62558.7514243215,"c":63542.3607374329,"v":453146.1343810805,"t":1715914800}
+{"o":63542.3607374329,"h":63766.4560156962,"l":63005.9623397083,"c":63210.8376303113,"v":472531.5146627079,"t":1715918400}
+{"o":63210.8376303113,"h":64216.0937164973,"l":63179.9063513202,"c":63994.900678006,"v":371301.3248931249,"t":1715922000}
+{"o":63994.900678006,"h":65594.5435228451,"l":63620.4186341785,"c":65279.050901238,"v":489255.95542709,"t":1715925600}
+{"o":65279.050901238,"h":66501.2703724386,"l":65219.3613200953,"c":66222.5429390838,"v":504114.2069252718,"t":1715929200}
+{"o":66222.5429390838,"h":66632.8920175358,"l":65697.6216727667,"c":65882.7133186507,"v":400163.2441273731,"t":1715932800}
+{"o":65882.7133186507,"h":66253.8240692822,"l":65641.1243614523,"c":65760.7866243454,"v":377054.4915915036,"t":1715936400}
+{"o":65760.7866243454,"h":66211.6303945919,"l":65545.9209006071,"c":66202.2202610148,"v":312426.6846816552,"t":1715940000}
+{"o":66202.2202610148,"h":66235.6488169165,"l":65458.9362787632,"c":65600.401052927,"v":352412.8845276701,"t":1715943600}
+{"o":65600.401052927,"h":66121.9129749448,"l":64937.6126325396,"c":65782.1824664415,"v":466719.6946937992,"t":1715947200}
+{"o":65782.1824664415,"h":65940.9546688229,"l":65031.1027788032,"c":65136.364357907,"v":448605.1768367395,"t":1715950800}
+{"o":65136.364357907,"h":65961.7622764873,"l":65027.4334533646,"c":65935.0964519174,"v":465755.939374736,"t":1715954400}
+{"o":65935.0964519174,"h":66986.5665680849,"l":65605.1085975681,"c":66455.0479304893,"v":597659.5626080437,"t":1715958000}
+{"o":66455.0479304893,"h":67448.4482228255,"l":65876.0496293868,"c":65928.9151224327,"v":665770.1943783468,"t":1715961600}
+{"o":65928.9151224327,"h":66137.4567730674,"l":65419.9703190663,"c":65534.1637296805,"v":478093.3348301435,"t":1715965200}
+{"o":65534.1637296805,"h":65983.1419105831,"l":64923.9339652967,"c":65856.662312877,"v":463572.6759245999,"t":1715968800}
+{"o":65856.662312877,"h":66137.131829302,"l":65598.2207541229,"c":66080.0504320987,"v":397102.9006439767,"t":1715972400}
+{"o":66080.0504320987,"h":66208.7525771983,"l":65779.1630463337,"c":65983.4204561026,"v":354137.343946901,"t":1715976000}
+{"o":65983.4204561026,"h":66253.9841840947,"l":65577.6617091672,"c":65665.4981008929,"v":329843.3937518862,"t":1715979600}
+{"o":65665.4981008929,"h":66094.9272707851,"l":65554.3024712262,"c":66058.7708648148,"v":337139.6926515514,"t":1715983200}
+{"o":66058.7708648148,"h":66530.1569459105,"l":65746.4163357998,"c":66394.2351385704,"v":348820.3028261849,"t":1715986800}
+{"o":66394.2351385704,"h":66829.8118830399,"l":66041.9463214912,"c":66696.5206521635,"v":382690.5845696701,"t":1715990400}
+{"o":66696.5206521635,"h":67389.9257300051,"l":66238.9915602239,"c":67286.9751814253,"v":428999.6596409124,"t":1715994000}
+{"o":67286.9751814253,"h":68311.6269586841,"l":66932.8932905289,"c":67708.080905225,"v":473330.8171019905,"t":1715997600}
+{"o":67708.080905225,"h":67935.6115395248,"l":67383.2272890169,"c":67805.4676206719,"v":360760.3817366458,"t":1716001200}
+{"o":67805.4676206719,"h":68092.5210718591,"l":67520.0543533651,"c":67871.0190461689,"v":286647.9380715354,"t":1716004800}
+{"o":67871.0190461689,"h":67871.0190461689,"l":67424.7007497975,"c":67648.5219700242,"v":280215.9065541441,"t":1716008400}
+{"o":67648.5219700242,"h":67710.4342779264,"l":67280.0349846605,"c":67690.3662155812,"v":332051.4267960909,"t":1716012000}
+{"o":67690.3662155812,"h":67880.9797226893,"l":67374.3315244463,"c":67489.075362939,"v":311151.9148316878,"t":1716015600}
+{"o":67489.075362939,"h":67960.3797471697,"l":67389.0795005323,"c":67885.4218425672,"v":328958.2665786349,"t":1716019200}
+{"o":67885.4218425672,"h":68749.5507696815,"l":67659.4944345128,"c":68545.6563220476,"v":370164.8907828208,"t":1716022800}
+{"o":68545.6563220476,"h":68888.8249805317,"l":68290.853446595,"c":68620.2727942315,"v":359620.9004751033,"t":1716026400}
+{"o":68620.2727942315,"h":68954.2493230337,"l":68207.9124154747,"c":68306.817787421,"v":362344.6847691194,"t":1716030000}
+{"o":68306.817787421,"h":68393.7394415757,"l":67802.2590415859,"c":67913.0968886276,"v":451331.7874944499,"t":1716033600}
+{"o":67913.0968886276,"h":68513.8315714065,"l":67752.8970894278,"c":67954.1436464399,"v":636833.9696123247,"t":1716037200}
+{"o":67954.1436464399,"h":68146.0409234615,"l":67267.9403631037,"c":67478.4765261158,"v":637882.6139553634,"t":1716040800}
+{"o":67478.4765261158,"h":67744.6036160357,"l":67146.1560749241,"c":67532.5727048678,"v":551398.6313892417,"t":1716044400}
+{"o":67532.5727048678,"h":67904.0974645724,"l":66665.8856051328,"c":66787.9549226465,"v":543614.1451687826,"t":1716048000}
+{"o":66787.9549226465,"h":67274.3028601373,"l":66705.9801405013,"c":67109.2306609366,"v":455679.6755475033,"t":1716051600}
+{"o":67109.2306609366,"h":67457.5852156019,"l":66971.2783226213,"c":67188.0360267143,"v":392722.5876584686,"t":1716055200}
+{"o":67188.0360267143,"h":67527.2722212104,"l":67026.2066282561,"c":67424.2183250087,"v":430085.9931550193,"t":1716058800}
+{"o":67424.2183250087,"h":67939.0129405289,"l":67382.7433420531,"c":67815.4357623703,"v":467411.336978622,"t":1716062400}
+{"o":67815.4357623703,"h":68071.7753210755,"l":67351.4349631768,"c":67536.0815651673,"v":454610.6662948114,"t":1716066000}
+{"o":67536.0815651673,"h":67767.2370627019,"l":67084.9861823947,"c":67411.9998228541,"v":393487.2582211256,"t":1716069600}
+{"o":67411.9998228541,"h":67670.0034574925,"l":67210.6775061376,"c":67533.4816598047,"v":342484.2578643712,"t":1716073200}
+{"o":67533.4816598047,"h":67928.3233730133,"l":67339.4430504455,"c":67786.7044060592,"v":314844.9842818327,"t":1716076800}
+{"o":67786.7044060592,"h":68158.9706821874,"l":67599.7675112906,"c":67806.9144098938,"v":331335.9710669487,"t":1716080400}
+{"o":67806.9144098938,"h":68329.2390824746,"l":67719.3754440409,"c":68224.1651437169,"v":351596.3200724355,"t":1716084000}
+{"o":68224.1651437169,"h":68567.9808008176,"l":67928.9103863769,"c":68254.5774052385,"v":337626.2414215882,"t":1716087600}
+{"o":68254.5774052385,"h":68387.0664676008,"l":67809.2293427309,"c":68320.9741642566,"v":310867.275140838,"t":1716091200}
+{"o":68320.9741642566,"h":68678.1701636554,"l":68063.6968466483,"c":68109.0995986433,"v":304821.0608148266,"t":1716094800}
+{"o":68109.0995986433,"h":68268.9156300895,"l":67543.0611922089,"c":67785.3008251303,"v":297546.517471339,"t":1716098400}
+{"o":67785.3008251303,"h":68207.711906297,"l":67487.020709663,"c":68190.8688234505,"v":303283.8708605787,"t":1716102000}
+{"o":68190.8688234505,"h":68352.1292601979,"l":67739.1059859172,"c":67836.8884038456,"v":333840.567063057,"t":1716105600}
+{"o":67836.8884038456,"h":68091.0915107525,"l":67317.6528226643,"c":67739.5350002485,"v":333301.453366729,"t":1716109200}
+{"o":67739.5350002485,"h":68218.5877685645,"l":67465.5758877502,"c":67594.2665279633,"v":321963.4270028717,"t":1716112800}
+{"o":67594.2665279633,"h":67662.552682276,"l":66883.8604907313,"c":67191.9962494451,"v":366654.0332603045,"t":1716116400}
+{"o":67191.9962494451,"h":67390.0206961342,"l":66172.1085228157,"c":66235.5348790399,"v":358838.2466240202,"t":1716120000}
+{"o":66235.5348790399,"h":66373.9744526541,"l":65488.630539087,"c":66102.4133223259,"v":414475.0900468919,"t":1716123600}
+{"o":66102.4133223259,"h":66348.2121972335,"l":65579.430191628,"c":65712.4221025944,"v":370711.9926090756,"t":1716127200}
+{"o":65712.4221025944,"h":65968.3656872613,"l":65044.2655431931,"c":65912.123195409,"v":352910.0213492063,"t":1716130800}
+{"o":65912.123195409,"h":66104.1179213268,"l":65501.8768542077,"c":65782.9665545981,"v":388403.9942943541,"t":1716134400}
+{"o":65782.9665545981,"h":67229.5302009229,"l":65635.8500558743,"c":66575.4751005926,"v":425737.7945797379,"t":1716138000}
+{"o":66575.4751005926,"h":66881.0686142432,"l":66040.4677858984,"c":66135.6309807511,"v":363511.7228326868,"t":1716141600}
+{"o":66135.6309807511,"h":66664.9855928732,"l":65957.6249760972,"c":66324.4611617889,"v":477588.8713608694,"t":1716145200}
+{"o":66324.4611617889,"h":66811.1242968424,"l":66146.2712943757,"c":66632.8988386695,"v":340493.3670195458,"t":1716148800}
+{"o":66632.8988386695,"h":66792.3297081014,"l":65904.2018061338,"c":66581.0950646089,"v":338315.9883281634,"t":1716152400}
+{"o":66581.0950646089,"h":67204.6084667255,"l":66336.915930638,"c":67109.4229677126,"v":362459.1714425386,"t":1716156000}
+{"o":67109.4229677126,"h":67157.3823664379,"l":66179.1725168243,"c":66514.5334358153,"v":330727.7982535551,"t":1716159600}
+{"o":66514.5334358153,"h":66833.6896490534,"l":66109.7231315158,"c":66661.6739064123,"v":370442.3354018507,"t":1716163200}
+{"o":66661.6739064123,"h":66889.5761648495,"l":65581.7926034533,"c":66750.372191752,"v":485673.1269168193,"t":1716166800}
+{"o":66750.372191752,"h":67785.3014131735,"l":66549.3509603951,"c":67638.99976527,"v":397646.0072642225,"t":1716170400}
+{"o":67638.99976527,"h":67909.8975358196,"l":67314.2143042739,"c":67401.0383993285,"v":390681.2340962873,"t":1716174000}
+{"o":67401.0383993285,"h":68729.1044433834,"l":67238.4228924696,"c":68722.8957258063,"v":465985.7790485854,"t":1716177600}
+{"o":68722.8957258063,"h":69874.6040995614,"l":68589.0759371884,"c":69791.0736842113,"v":550483.5581719853,"t":1716181200}
+{"o":69791.0736842113,"h":69926.2086932301,"l":68576.080497994,"c":68918.7015763642,"v":441428.3971121128,"t":1716184800}
+{"o":68918.7015763642,"h":69928.7407770228,"l":68721.5506105445,"c":69700.7375929432,"v":372025.2000993484,"t":1716188400}
+{"o":69700.7375929432,"h":70157.0096384913,"l":69346.2050808692,"c":69506.2033787936,"v":384162.1979079692,"t":1716192000}
+{"o":69506.2033787936,"h":69812.8546358941,"l":69142.0542826841,"c":69224.3294566773,"v":364662.6225830074,"t":1716195600}
+{"o":69224.3294566773,"h":69885.9587795748,"l":68739.2739679739,"c":69568.6657929018,"v":444045.5084455661,"t":1716199200}
+{"o":69568.6657929018,"h":70076.3033514124,"l":69473.0577673471,"c":69559.6023099546,"v":371237.8530550055,"t":1716202800}
+{"o":69559.6023099546,"h":69835.5487466694,"l":69134.9597184108,"c":69362.9665299354,"v":366114.5068988225,"t":1716206400}
+{"o":69362.9665299354,"h":69637.2272896882,"l":68917.4197475086,"c":69396.7474410804,"v":411853.6617762642,"t":1716210000}
+{"o":69396.7474410804,"h":69421.3980656886,"l":68610.2768447326,"c":68996.0267964772,"v":467919.2697298383,"t":1716213600}
+{"o":68996.0267964772,"h":70240.4697769106,"l":68697.328882437,"c":70074.6316174098,"v":478281.0656144017,"t":1716217200}
+{"o":70074.6316174098,"h":70869.8926815133,"l":69725.1486351905,"c":70452.1209509839,"v":631364.4944899428,"t":1716220800}
+{"o":70452.1209509839,"h":71116.2060016844,"l":70188.7692579508,"c":71070.9694476931,"v":510486.2889716423,"t":1716224400}
+{"o":71070.9694476931,"h":71131.9062974897,"l":70251.3777106405,"c":70532.1351969704,"v":476482.5372593001,"t":1716228000}
+{"o":70532.1351969704,"h":73699.2801404304,"l":70264.7080299161,"c":73328.8022616517,"v":803169.4235273977,"t":1716231600}
+{"o":73328.8022616517,"h":73461.6383550818,"l":71717.5837492841,"c":71822.7481863697,"v":795137.0844678812,"t":1716235200}
+{"o":71822.7481863697,"h":72591.0683248383,"l":71357.4784188876,"c":72372.1317738042,"v":585377.922881489,"t":1716238800}
+{"o":72372.1317738042,"h":73100.7284980593,"l":72178.2683899838,"c":72686.5826596159,"v":572689.2336966287,"t":1716242400}
+{"o":72686.5826596159,"h":73499.2103308077,"l":72178.8706698304,"c":73107.2917992075,"v":538306.3971224043,"t":1716246000}
+{"o":73107.2917992075,"h":74059.8448798705,"l":72558.4248466682,"c":72831.3897518724,"v":619318.3846028384,"t":1716249600}
+{"o":72831.3897518724,"h":72831.3897518724,"l":71833.0543294712,"c":72357.3673242616,"v":492848.3258478489,"t":1716253200}
+{"o":72357.3673242616,"h":72489.1817130553,"l":71575.0463932847,"c":71735.237543378,"v":373426.128316957,"t":1716256800}
+{"o":71735.237543378,"h":72375.1239047159,"l":71636.1682789703,"c":72089.2333413234,"v":303691.5396685825,"t":1716260400}
+{"o":72089.2333413234,"h":72460.5760069694,"l":71419.664145633,"c":71419.664145633,"v":327380.6631759278,"t":1716264000}
+{"o":71419.664145633,"h":71690.665362964,"l":70990.8888326128,"c":71302.2950764429,"v":328009.4550721354,"t":1716267600}
+{"o":71302.2950764429,"h":71895.5848100274,"l":71063.6584274107,"c":71253.0779724178,"v":366452.1037285514,"t":1716271200}
+{"o":71253.0779724178,"h":71518.4708157315,"l":70537.5053947355,"c":70981.3020388847,"v":299968.5384014281,"t":1716274800}
+{"o":70981.3020388847,"h":71325.5612670587,"l":70769.4074432757,"c":71101.7296097512,"v":245453.0868431068,"t":1716278400}
+{"o":71101.7296097512,"h":71833.8570441025,"l":70896.3595713773,"c":71670.394594084,"v":338342.3250617319,"t":1716282000}
+{"o":71670.394594084,"h":72229.3333997543,"l":71394.8699893822,"c":71505.6138117346,"v":320000.7599689976,"t":1716285600}
+{"o":71505.6138117346,"h":71762.2524366236,"l":70603.8491288252,"c":70650.5204265337,"v":362599.4635372854,"t":1716289200}
+{"o":70650.5204265337,"h":70856.1549407099,"l":70083.1217700125,"c":70558.5526411066,"v":476180.0989164974,"t":1716292800}
+{"o":70558.5526411066,"h":71019.2141691746,"l":69831.6083060871,"c":70045.7513541885,"v":521956.0037520187,"t":1716296400}
+{"o":70045.7513541885,"h":70465.926357698,"l":69316.5006090938,"c":69404.7840154348,"v":494053.2142524726,"t":1716300000}
+{"o":69404.7840154348,"h":69895.416194225,"l":68882.6700133191,"c":69168.8006524835,"v":535829.4847534754,"t":1716303600}
+{"o":69168.8006524835,"h":70021.4537787668,"l":68981.5395621023,"c":69049.5953700037,"v":512973.3161875521,"t":1716307200}
+{"o":69049.5953700037,"h":69740.6800856222,"l":68924.6534356005,"c":69482.9361029196,"v":452964.7364310195,"t":1716310800}
+{"o":69482.9361029196,"h":69698.8956350262,"l":69019.841018725,"c":69494.3729249154,"v":393239.2556953015,"t":1716314400}
+{"o":69494.3729249154,"h":69574.7576062083,"l":68263.1948792143,"c":68579.2681993817,"v":396369.1178079504,"t":1716318000}
+{"o":68579.2681993817,"h":69787.8202117964,"l":68561.2105310162,"c":69702.5182846907,"v":386595.1744726477,"t":1716321600}
+{"o":69702.5182846907,"h":69889.9670107009,"l":69045.7050689262,"c":69796.013270989,"v":369058.6566412507,"t":1716325200}
+{"o":69796.013270989,"h":69961.151176388,"l":69538.5604348505,"c":69895.4691798788,"v":405660.1286502724,"t":1716328800}
+{"o":69895.4691798788,"h":69950.702155042,"l":69687.9695756733,"c":69766.2931917667,"v":344384.9076318898,"t":1716332400}
+{"o":69766.2931917667,"h":70256.5753680979,"l":69565.4621527156,"c":69605.9323373867,"v":351243.715431985,"t":1716336000}
+{"o":69605.9323373867,"h":70049.1246328744,"l":69517.1680964332,"c":69900.0558812835,"v":338099.6482878208,"t":1716339600}
+{"o":69900.0558812835,"h":69905.9342157684,"l":69420.1317754831,"c":69610.308314008,"v":342922.6561547937,"t":1716343200}
+{"o":69610.308314008,"h":69783.3247232702,"l":69075.631168063,"c":69651.8688966502,"v":325083.2281622605,"t":1716346800}
+{"o":69651.8688966502,"h":69809.2122512204,"l":68538.8267092039,"c":69390.8425602773,"v":355325.0639770628,"t":1716350400}
+{"o":69390.8425602773,"h":71084.7359550473,"l":69056.4585176679,"c":71009.7913303194,"v":427388.725782146,"t":1716354000}
+{"o":71009.7913303194,"h":71568.6955839528,"l":70944.3669871585,"c":71063.6116506051,"v":388970.2212380069,"t":1716357600}
+{"o":71063.6116506051,"h":71263.3738983994,"l":70286.9569530793,"c":70468.8076087444,"v":301035.4190294881,"t":1716361200}
+{"o":70468.8076087444,"h":70725.0678762437,"l":69915.6813124462,"c":70686.024379468,"v":347903.3789735784,"t":1716364800}
+{"o":70686.024379468,"h":70821.9574497731,"l":70137.2970146172,"c":70745.1689858409,"v":297554.2197361643,"t":1716368400}
+{"o":70745.1689858409,"h":70932.9897605049,"l":70505.6494531555,"c":70906.1493883636,"v":336097.0720986923,"t":1716372000}
+{"o":70906.1493883636,"h":70991.9791159315,"l":69786.8472752172,"c":69786.8472752172,"v":356560.1520797267,"t":1716375600}
+{"o":69786.8472752172,"h":70410.0840544393,"l":69008.8624025686,"c":69304.8151034477,"v":529777.0189227889,"t":1716379200}
+{"o":69304.8151034477,"h":70396.8988793687,"l":69304.8151034477,"c":70396.8988793687,"v":484280.9675976069,"t":1716382800}
+{"o":70396.8988793687,"h":71486.5118439631,"l":69976.5239221078,"c":71194.1281971621,"v":656292.65919248,"t":1716386400}
+{"o":71194.1281971621,"h":71532.7250268994,"l":70383.9991262191,"c":70987.6895320361,"v":700095.6157977789,"t":1716390000}
+{"o":70987.6895320361,"h":71800.0113171439,"l":70517.7778218121,"c":70873.654897246,"v":681042.1990263803,"t":1716393600}
+{"o":70873.654897246,"h":71373.5781404991,"l":70305.2448364851,"c":70428.8366382689,"v":600077.7599164568,"t":1716397200}
+{"o":70428.8366382689,"h":70590.5300228806,"l":69488.062887632,"c":70112.1124511061,"v":526584.6669711387,"t":1716400800}
+{"o":70112.1124511061,"h":70178.2141684125,"l":69609.0979534759,"c":69765.5233745617,"v":468587.0939943814,"t":1716404400}
+{"o":69765.5233745617,"h":70340.8425945551,"l":69375.4980927948,"c":69479.8136470419,"v":473909.059966632,"t":1716408000}
+{"o":69479.8136470419,"h":70711.28940194,"l":69142.5531242192,"c":70523.9874192431,"v":479359.1128172513,"t":1716411600}
+{"o":70523.9874192431,"h":70633.817977505,"l":69451.1780314578,"c":69509.7104953833,"v":414863.9032044084,"t":1716415200}
+{"o":69509.7104953833,"h":69509.7104953833,"l":68816.0267077242,"c":69254.1041815141,"v":358781.1638799353,"t":1716418800}
+{"o":69254.1041815141,"h":69831.7896195331,"l":69222.6384299871,"c":69352.6907096647,"v":350604.672984353,"t":1716422400}
+{"o":69352.6907096647,"h":69741.9285736499,"l":68732.2874873897,"c":69499.6388876039,"v":386982.4970174234,"t":1716426000}
+{"o":69499.6388876039,"h":69944.8253232178,"l":69373.5944948693,"c":69944.8253232178,"v":340656.4782539421,"t":1716429600}
+{"o":69944.8253232178,"h":70149.7128823403,"l":69624.1368575942,"c":69911.0012326972,"v":392761.0961551233,"t":1716433200}
+{"o":69911.0012326972,"h":69978.1145091247,"l":69280.7525865777,"c":69466.9378129204,"v":323755.6262204893,"t":1716436800}
+{"o":69466.9378129204,"h":69600.251416356,"l":69322.316716108,"c":69447.8308400608,"v":307601.9398809675,"t":1716440400}
+{"o":69447.8308400608,"h":69638.1298319143,"l":68977.2709192336,"c":69583.3592727828,"v":303713.5595483453,"t":1716444000}
+{"o":69583.3592727828,"h":69653.9465234146,"l":69131.8808353234,"c":69377.8293583098,"v":317063.5648286647,"t":1716447600}
+{"o":69377.8293583098,"h":69572.4150199194,"l":69184.8284820795,"c":69559.6895991191,"v":296908.2504812145,"t":1716451200}
+{"o":69559.6895991191,"h":69632.4284849942,"l":68918.577249995,"c":69036.2047625074,"v":324259.8891505212,"t":1716454800}
+{"o":69036.2047625074,"h":69178.3511771455,"l":67893.7850021855,"c":68025.3805662696,"v":396228.6987832622,"t":1716458400}
+{"o":68025.3805662696,"h":68832.8299541354,"l":67957.5422312647,"c":68777.2250574153,"v":419208.8825975849,"t":1716462000}
+{"o":68777.2250574153,"h":69337.315914052,"l":67180.8306903189,"c":67629.3541920718,"v":595915.9867038344,"t":1716465600}
+{"o":67629.3541920718,"h":67968.5632501347,"l":66160.829210511,"c":67002.2425208349,"v":688074.4522152361,"t":1716469200}
+{"o":67002.2425208349,"h":67502.0835617579,"l":66620.7636402783,"c":66663.7855093901,"v":486192.7078881633,"t":1716472800}
+{"o":66663.7855093901,"h":67806.9635480251,"l":66620.6360825227,"c":67552.0328237238,"v":450197.2602326812,"t":1716476400}
+{"o":67552.0328237238,"h":67848.4568692418,"l":67331.2499647038,"c":67825.9117272841,"v":393992.8075519465,"t":1716480000}
+{"o":67825.9117272841,"h":68574.3081169649,"l":67352.6923988923,"c":67352.6923988923,"v":413487.9188794078,"t":1716483600}
+{"o":67352.6923988923,"h":67555.1994665009,"l":66662.761292748,"c":67228.8918424421,"v":557431.0014899084,"t":1716487200}
+{"o":67228.8918424421,"h":67451.8205911252,"l":66725.566138041,"c":66810.5251181205,"v":411475.9831185204,"t":1716490800}
+{"o":66810.5251181205,"h":67523.1552415738,"l":65040.8595373864,"c":67386.0983157963,"v":782140.7074976986,"t":1716494400}
+{"o":67386.0983157963,"h":71208.1947958432,"l":67173.0611488008,"c":69994.0844423798,"v":1118124.2736751228,"t":1716498000}
+{"o":69994.0844423798,"h":70231.1460590964,"l":68819.6815138492,"c":68953.5032962058,"v":478361.5354804356,"t":1716501600}
+{"o":68953.5032962058,"h":69214.4498146341,"l":68459.2572057514,"c":68970.0394296152,"v":404846.300976364,"t":1716505200}
+{"o":68970.0394296152,"h":68970.0394296152,"l":68172.386999509,"c":68251.8970688078,"v":388196.3290979881,"t":1716508800}
+{"o":68251.8970688078,"h":68251.8970688078,"l":67691.90161821,"c":67708.898998186,"v":298368.9633445304,"t":1716512400}
+{"o":67708.898998186,"h":68077.2475959726,"l":67176.0018818586,"c":67668.9656272978,"v":345367.5066163332,"t":1716516000}
+{"o":67668.9656272978,"h":67807.5287261045,"l":67145.5441247418,"c":67331.2210725571,"v":375569.0268410437,"t":1716519600}
+{"o":67331.2210725571,"h":67331.2210725571,"l":66141.8239518589,"c":66192.6204666038,"v":301050.0924212675,"t":1716523200}
+{"o":66192.6204666038,"h":66193.9008145162,"l":65061.7173612204,"c":65515.1656669603,"v":405096.7630535034,"t":1716526800}
+{"o":65515.1656669603,"h":65810.4237404875,"l":64830.2440923966,"c":65141.3825539407,"v":458335.8839233631,"t":1716530400}
+{"o":65141.3825539407,"h":65441.3561537176,"l":64667.4088994652,"c":65020.1004590247,"v":382622.5136673945,"t":1716534000}
+{"o":65020.1004590247,"h":65104.1385743351,"l":63637.861399252,"c":64725.1940109429,"v":440885.3547653617,"t":1716537600}
+{"o":64725.1940109429,"h":64985.8120902262,"l":64348.4891785482,"c":64920.014372718,"v":352661.9006076584,"t":1716541200}
+{"o":64920.014372718,"h":65006.0152567986,"l":64532.2376531961,"c":64732.2645654134,"v":332336.1516392031,"t":1716544800}
+{"o":64732.2645654134,"h":65183.3377340376,"l":64634.5777140378,"c":65068.5417218798,"v":325116.3713873636,"t":1716548400}
+{"o":65068.5417218798,"h":65630.9224069272,"l":64993.4933104956,"c":65255.6836036789,"v":350758.085651524,"t":1716552000}
+{"o":65255.6836036789,"h":65495.5900619195,"l":64692.6546355648,"c":64780.9470506771,"v":510826.8409185617,"t":1716555600}
+{"o":64780.9470506771,"h":65910.7442790569,"l":64630.3055490915,"c":65541.7192064676,"v":545041.9043266146,"t":1716559200}
+{"o":65541.7192064676,"h":66168.8588130579,"l":65255.4329639578,"c":65476.9773722122,"v":630276.8197984954,"t":1716562800}
+{"o":65476.9773722122,"h":65502.8692820639,"l":64495.1938959318,"c":64876.2572041973,"v":434906.5884190891,"t":1716566400}
+{"o":64876.2572041973,"h":65993.0326691914,"l":64703.4439023196,"c":65993.0326691914,"v":424539.6670905934,"t":1716570000}
+{"o":65993.0326691914,"h":66671.3926694582,"l":65849.0742294355,"c":66036.1616894268,"v":436229.8087433896,"t":1716573600}
+{"o":66036.1616894268,"h":66167.2782591863,"l":65646.6750507488,"c":65889.656074628,"v":391158.9398545232,"t":1716577200}
+{"o":65889.656074628,"h":66064.9442873127,"l":65602.1724374558,"c":65775.6172033527,"v":370729.8575406834,"t":1716580800}
+{"o":65775.6172033527,"h":65975.8612051878,"l":65335.9044584963,"c":65578.5487399182,"v":360078.8295496327,"t":1716584400}
+{"o":65578.5487399182,"h":65718.0065343003,"l":65268.5114305603,"c":65503.8511167187,"v":300549.6253772685,"t":1716588000}
+{"o":65503.8511167187,"h":65820.0367264407,"l":65428.564800165,"c":65660.5672104203,"v":319308.0346702327,"t":1716591600}
+{"o":65660.5672104203,"h":65660.5672104203,"l":65026.7268852287,"c":65092.825707073,"v":359278.7146812548,"t":1716595200}
+{"o":65092.825707073,"h":65900.4305369247,"l":64976.2327746227,"c":65701.3544685855,"v":439540.033131408,"t":1716598800}
+{"o":65701.3544685855,"h":66446.4774903512,"l":65675.2888414472,"c":66215.9865693951,"v":385784.276628872,"t":1716602400}
+{"o":66215.9865693951,"h":66376.3930642556,"l":65829.0514603947,"c":66373.6944683938,"v":358255.97151039,"t":1716606000}
+{"o":66373.6944683938,"h":66561.5629487171,"l":66156.4554369904,"c":66504.6017047456,"v":358521.9094599205,"t":1716609600}
+{"o":66504.6017047456,"h":66510.234399422,"l":66079.161098611,"c":66340.4001302603,"v":330555.5123244604,"t":1716613200}
+{"o":66340.4001302603,"h":66348.3296786174,"l":65902.5115180839,"c":65927.5009031429,"v":303743.2861394083,"t":1716616800}
+{"o":65927.5009031429,"h":66337.4848384561,"l":65829.1020178816,"c":66200.2774882188,"v":340453.4871467232,"t":1716620400}
+{"o":66200.2774882188,"h":66520.3898760435,"l":65917.7678871348,"c":66064.9283825189,"v":349307.9705240307,"t":1716624000}
+{"o":66064.9283825189,"h":66489.9215060049,"l":65905.3139174285,"c":66351.9798332931,"v":362709.9453949195,"t":1716627600}
+{"o":66351.9798332931,"h":66673.5787108538,"l":66127.6281938464,"c":66549.3363491079,"v":307781.4518041518,"t":1716631200}
+{"o":66549.3363491079,"h":66728.7668914037,"l":66005.7603865684,"c":66015.2004712525,"v":289300.1337118573,"t":1716634800}
+{"o":66015.2004712525,"h":66145.6901911493,"l":65638.806652761,"c":65760.8621201542,"v":309703.1451540214,"t":1716638400}
+{"o":65760.8621201542,"h":65940.7261276989,"l":65260.0295405618,"c":65396.6840177478,"v":412776.1119037274,"t":1716642000}
+{"o":65396.6840177478,"h":66014.6332540487,"l":65393.5410074284,"c":65865.6166756627,"v":314967.4942058125,"t":1716645600}
+{"o":65865.6166756627,"h":66097.2357162001,"l":65623.0354621369,"c":65734.8383489074,"v":358115.0200300355,"t":1716649200}
+{"o":65734.8383489074,"h":65797.0357599438,"l":65368.2162295914,"c":65399.2818578333,"v":329606.6002426443,"t":1716652800}
+{"o":65399.2818578333,"h":65688.2615349608,"l":65241.206537436,"c":65261.0553678848,"v":333482.1969321315,"t":1716656400}
+{"o":65261.0553678848,"h":65558.7056828813,"l":65156.7418208209,"c":65558.7056828813,"v":337596.6427271495,"t":1716660000}
+{"o":65558.7056828813,"h":65671.7257538205,"l":65313.9137393349,"c":65453.3337924605,"v":402796.7717860515,"t":1716663600}
+{"o":65453.3337924605,"h":65590.5160861386,"l":65191.2872255222,"c":65375.3399450935,"v":334563.861305237,"t":1716667200}
+{"o":65375.3399450935,"h":65580.8973432002,"l":65359.0359356892,"c":65537.7749353906,"v":295928.6308404664,"t":1716670800}
+{"o":65537.7749353906,"h":65747.833676815,"l":65399.3965009207,"c":65693.5459237265,"v":289689.1533415564,"t":1716674400}
+{"o":65693.5459237265,"h":66001.38322793,"l":65689.2162319657,"c":65888.5646267479,"v":420423.1518473694,"t":1716678000}
+{"o":65888.5646267479,"h":65888.5646267479,"l":65581.1080601607,"c":65581.1080601607,"v":451240.7016293777,"t":1716681600}
+{"o":65581.1080601607,"h":65820.3886493537,"l":65202.9066610068,"c":65261.8255772498,"v":464922.8187338266,"t":1716685200}
+{"o":65261.8255772498,"h":65347.6057926145,"l":64587.7241580371,"c":64894.755188986,"v":479387.0922518968,"t":1716688800}
+{"o":64894.755188986,"h":65144.5658027962,"l":64505.1436515028,"c":65073.4225028071,"v":387579.5451102858,"t":1716692400}
+{"o":65073.4225028071,"h":65073.4225028071,"l":64595.5649534525,"c":64830.6567944348,"v":316338.0669430862,"t":1716696000}
+{"o":64830.6567944348,"h":65241.6014709243,"l":64566.236045837,"c":65241.6014709243,"v":300620.7290750647,"t":1716699600}
+{"o":65241.6014709243,"h":65349.4955033808,"l":64923.3380742221,"c":64992.0506121307,"v":265192.1390714669,"t":1716703200}
+{"o":64992.0506121307,"h":65264.6003591631,"l":64432.7399005172,"c":64721.0420750441,"v":337464.8577485479,"t":1716706800}
+{"o":64721.0420750441,"h":64927.8208560597,"l":64152.2733020797,"c":64298.0808315493,"v":380417.9205843866,"t":1716710400}
+{"o":64298.0808315493,"h":64425.9505919136,"l":63487.1329934354,"c":63777.6368248277,"v":384941.4349545882,"t":1716714000}
+{"o":63777.6368248277,"h":64284.8829444499,"l":63777.1229862537,"c":64284.8829444499,"v":310313.4195246393,"t":1716717600}
+{"o":64284.8829444499,"h":64398.7608459144,"l":63935.0019274239,"c":64160.5181790462,"v":322647.3001166646,"t":1716721200}
+{"o":64160.5181790462,"h":64207.8046227385,"l":63780.052000329,"c":64018.2291365489,"v":345235.3571972029,"t":1716724800}
+{"o":64018.2291365489,"h":64492.2872565656,"l":63899.5632199594,"c":64492.2872565656,"v":303517.041142194,"t":1716728400}
+{"o":64492.2872565656,"h":64714.6489808096,"l":64110.2605772043,"c":64686.5694406358,"v":474481.2932680181,"t":1716732000}
+{"o":64686.5694406358,"h":64879.5378145331,"l":63571.1385054769,"c":63757.6848526295,"v":474285.3195642623,"t":1716735600}
+{"o":63757.6848526295,"h":63977.5414449422,"l":63495.5505656347,"c":63807.5036752715,"v":428340.066516288,"t":1716739200}
+{"o":63807.5036752715,"h":63859.1307984319,"l":63303.3720198,"c":63414.8481649076,"v":390100.1381489409,"t":1716742800}
+{"o":63414.8481649076,"h":63532.3987367806,"l":63045.559578151,"c":63320.6258749103,"v":479113.8661335017,"t":1716746400}
+{"o":63320.6258749103,"h":63683.6238238379,"l":63226.3706641404,"c":63655.8454994999,"v":444940.052724136,"t":1716750000}
+{"o":63655.8454994999,"h":63706.6260755836,"l":63359.735739823,"c":63443.1376586191,"v":483375.5763864859,"t":1716753600}
+{"o":63443.1376586191,"h":63904.0541540555,"l":63047.951222875,"c":63904.0541540555,"v":646349.8273933697,"t":1716757200}
+{"o":63904.0541540555,"h":64251.4952730136,"l":63801.4102204627,"c":64047.0603991811,"v":804977.0958574087,"t":1716760800}
+{"o":64047.0603991811,"h":64117.8368681731,"l":63673.3339109986,"c":63914.050499594,"v":535486.3248076272,"t":1716764400}
+{"o":63914.050499594,"h":65007.1622193432,"l":63901.4119519477,"c":64759.3894969938,"v":462658.4998381141,"t":1716768000}
+{"o":64759.3894969938,"h":65193.9659914388,"l":64536.6573383317,"c":64847.013982781,"v":422429.2792348369,"t":1716771600}
+{"o":64847.013982781,"h":64948.3561663342,"l":64182.705630769,"c":64273.1271585033,"v":482255.1956029687,"t":1716775200}
+{"o":64273.1271585033,"h":65035.5559800875,"l":64210.4838317942,"c":64697.341586891,"v":389775.8399532757,"t":1716778800}
+{"o":64697.341586891,"h":65108.8903356798,"l":64691.3549986119,"c":64842.3782649817,"v":468116.8527806049,"t":1716782400}
+{"o":64842.3782649817,"h":65035.2945321817,"l":64139.8350441815,"c":64445.9627884919,"v":408504.7333576517,"t":1716786000}
+{"o":64445.9627884919,"h":64779.3260931858,"l":64395.807195956,"c":64396.0937171625,"v":379185.4957553837,"t":1716789600}
+{"o":64396.0937171625,"h":64792.9372190174,"l":64198.1049598369,"c":64778.6367233394,"v":363069.2008403222,"t":1716793200}
+{"o":64778.6367233394,"h":65223.24442473,"l":64622.883534981,"c":64742.9695536657,"v":400262.1756530204,"t":1716796800}
+{"o":64742.9695536657,"h":64976.4615584876,"l":64573.2409083459,"c":64889.5076385729,"v":379538.3175423137,"t":1716800400}
+{"o":64889.5076385729,"h":65112.6634317621,"l":64661.3528462264,"c":65107.2908781543,"v":385735.2427008951,"t":1716804000}
+{"o":65107.2908781543,"h":65730.9220609442,"l":65002.2009921868,"c":65578.3701824447,"v":404305.5005227072,"t":1716807600}
+{"o":65578.3701824447,"h":65744.3879049239,"l":65232.228223123,"c":65256.8001638537,"v":443174.4916148812,"t":1716811200}
+{"o":65256.8001638537,"h":66137.6967839195,"l":65256.8001638537,"c":65921.4408881181,"v":617009.9857116106,"t":1716814800}
+{"o":65921.4408881181,"h":66195.057691228,"l":65572.3423333535,"c":66146.8533505204,"v":725979.31196291,"t":1716818400}
+{"o":66146.8533505204,"h":67057.1999276296,"l":66063.5803096715,"c":66928.6730092896,"v":642450.7138251553,"t":1716822000}
+{"o":66928.6730092896,"h":67309.5349679661,"l":66710.1607991476,"c":67037.7508905102,"v":878847.0567323739,"t":1716825600}
+{"o":67037.7508905102,"h":67375.5881371805,"l":66952.9328767719,"c":66972.5920210169,"v":764077.5854058147,"t":1716829200}
+{"o":66972.5920210169,"h":67172.7659393308,"l":66562.3671032835,"c":66562.3671032835,"v":552068.9050556952,"t":1716832800}
+{"o":66562.3671032835,"h":66824.9907470626,"l":65319.896235009,"c":65932.2006347439,"v":625247.8931347585,"t":1716836400}
+{"o":65932.2006347439,"h":66764.0070541844,"l":65876.9906382316,"c":66711.0214924551,"v":544407.4734440402,"t":1716840000}
+{"o":66711.0214924551,"h":66944.5739470338,"l":66507.4880883705,"c":66699.9538833165,"v":405051.2124466087,"t":1716843600}
+{"o":66699.9538833165,"h":67339.3821529936,"l":66554.462732218,"c":66943.530332972,"v":514944.7745227813,"t":1716847200}
+{"o":66943.530332972,"h":66996.6403287229,"l":66131.0708542518,"c":66537.3225804689,"v":443699.471327353,"t":1716850800}
+{"o":66537.3225804689,"h":66859.7211520794,"l":66223.4523694417,"c":66417.9889242634,"v":543973.3092351152,"t":1716854400}
+{"o":66417.9889242634,"h":67284.8246694459,"l":65690.5719242328,"c":65782.8025353208,"v":581521.5503827685,"t":1716858000}
+{"o":65782.8025353208,"h":66268.7121448024,"l":65227.6388342841,"c":66058.064246192,"v":595654.1276157729,"t":1716861600}
+{"o":66058.064246192,"h":66202.3554343463,"l":64990.8078184807,"c":65418.5637220775,"v":414485.1485403343,"t":1716865200}
+{"o":65418.5637220775,"h":65556.8627531006,"l":64552.9568425896,"c":64779.6069513768,"v":438146.3950587866,"t":1716868800}
+{"o":64779.6069513768,"h":65294.3990660881,"l":64607.66287588,"c":65249.1995707061,"v":363159.0159614558,"t":1716872400}
+{"o":65249.1995707061,"h":65440.3283843021,"l":64938.5922343446,"c":65219.5928436301,"v":325264.7462858079,"t":1716876000}
+{"o":65219.5928436301,"h":65323.0277018946,"l":64823.193135275,"c":64985.4155868063,"v":332157.0188325117,"t":1716879600}
+{"o":64985.4155868063,"h":65732.7265873341,"l":64881.9199150765,"c":65572.7226954355,"v":461849.7012363618,"t":1716883200}
+{"o":65572.7226954355,"h":65805.1996529035,"l":65345.2951003858,"c":65653.7238419898,"v":417990.827382557,"t":1716886800}
+{"o":65653.7238419898,"h":66592.4081008469,"l":65611.8270546949,"c":66328.2627963162,"v":504771.3019811813,"t":1716890400}
+{"o":66328.2627963162,"h":66538.2915485847,"l":65930.3585555279,"c":66457.6377933008,"v":486866.689814307,"t":1716894000}
+{"o":66457.6377933008,"h":67225.2255790791,"l":66272.9792070806,"c":66977.7384229793,"v":541761.4298237904,"t":1716897600}
+{"o":66977.7384229793,"h":67739.276009383,"l":66249.4800291174,"c":66381.1997876471,"v":787314.5328258504,"t":1716901200}
+{"o":66381.1997876471,"h":67303.6420196201,"l":65398.146507377,"c":65964.2986832749,"v":799108.8207008693,"t":1716904800}
+{"o":65964.2986832749,"h":66158.9562562131,"l":65095.1731186792,"c":65816.1413789831,"v":726830.8736425427,"t":1716908400}
+{"o":65816.1413789831,"h":65973.0888133719,"l":64966.2505511156,"c":65267.0845436298,"v":614441.9829120445,"t":1716912000}
+{"o":65267.0845436298,"h":65661.1943767562,"l":65124.6606622887,"c":65308.0130116546,"v":517202.9580254268,"t":1716915600}
+{"o":65308.0130116546,"h":65725.3642061218,"l":64999.4223394877,"c":65588.0860565383,"v":570069.8187788189,"t":1716919200}
+{"o":65588.0860565383,"h":66799.1319046499,"l":65541.5590194147,"c":66656.2243066976,"v":552263.9351882556,"t":1716922800}
+{"o":66656.2243066976,"h":66778.5565067797,"l":66228.1915718131,"c":66357.9382774817,"v":480031.9473064487,"t":1716926400}
+{"o":66357.9382774817,"h":66456.3084001941,"l":66024.9803326363,"c":66052.6817253857,"v":466444.8621646862,"t":1716930000}
+{"o":66052.6817253857,"h":66419.8784727167,"l":66040.6532621069,"c":66119.1712460096,"v":636626.9433093424,"t":1716933600}
+{"o":66119.1712460096,"h":66255.442028128,"l":65848.1813518714,"c":65992.2542174323,"v":494367.679787388,"t":1716937200}
+{"o":65992.2542174323,"h":66162.0277247249,"l":65719.3587717863,"c":65911.8218029391,"v":724745.8347194399,"t":1716940800}
+{"o":65911.8218029391,"h":66075.8959188491,"l":65507.9959609175,"c":65749.1427329454,"v":578953.1381059369,"t":1716944400}
+{"o":65749.1427329454,"h":66428.0137082803,"l":65689.3039325288,"c":66335.2034422856,"v":579668.906313007,"t":1716948000}
+{"o":66335.2034422856,"h":67478.6481447607,"l":66335.1873567026,"c":67388.8137234626,"v":686058.3080379176,"t":1716951600}
+{"o":67388.8137234626,"h":67654.539527355,"l":67155.7503252796,"c":67313.0885617482,"v":570126.7865579466,"t":1716955200}
+{"o":67313.0885617482,"h":67317.1470857635,"l":66992.3155217064,"c":67262.5245131512,"v":478384.3623732379,"t":1716958800}
+{"o":67262.5245131512,"h":67989.1008145423,"l":67192.2666334066,"c":67698.3123851378,"v":477165.1210577654,"t":1716962400}
+{"o":67698.3123851378,"h":67767.4306504669,"l":66816.9990669158,"c":66816.9990669158,"v":540876.3881763527,"t":1716966000}
+{"o":66816.9990669158,"h":66892.7083080861,"l":65782.7781098584,"c":66107.6495257553,"v":588716.0706654944,"t":1716969600}
+{"o":66107.6495257553,"h":66376.246061016,"l":65557.3840987801,"c":66066.1222424505,"v":465124.5464971043,"t":1716973200}
+{"o":66066.1222424505,"h":66577.2523976566,"l":65932.8749184995,"c":66542.7120619822,"v":403271.0832375563,"t":1716976800}
+{"o":66542.7120619822,"h":66588.0236352479,"l":65801.5705433314,"c":65821.5726689376,"v":378567.7357695451,"t":1716980400}
+{"o":65821.5726689376,"h":66186.5265237097,"l":65393.116607282,"c":66029.8210594436,"v":504363.8146249764,"t":1716984000}
+{"o":66029.8210594436,"h":66453.4469319634,"l":65659.4712587132,"c":66000.3664220194,"v":656077.7165502956,"t":1716987600}
+{"o":66000.3664220194,"h":66347.1654964344,"l":65052.3499834359,"c":66241.4421036071,"v":683867.51810726,"t":1716991200}
+{"o":66241.4421036071,"h":66434.2811163363,"l":65824.4911895392,"c":65954.6943432426,"v":542816.3179197045,"t":1716994800}
+{"o":65954.6943432426,"h":67180.8999264298,"l":65563.9104767977,"c":67072.4162171029,"v":717032.637340873,"t":1716998400}
+{"o":67072.4162171029,"h":67102.0502166749,"l":66138.4365092119,"c":66594.4424961036,"v":661280.8442138484,"t":1717002000}
+{"o":66594.4424961036,"h":66894.6903816566,"l":65924.5443989619,"c":66297.7848574356,"v":585897.136549382,"t":1717005600}
+{"o":66297.7848574356,"h":67053.7394034935,"l":66207.6937203602,"c":66241.7150793628,"v":474921.676583337,"t":1717009200}
+{"o":66241.7150793628,"h":66372.3027383799,"l":65956.6635145511,"c":66100.9984495588,"v":464708.9788414778,"t":1717012800}
+{"o":66100.9984495588,"h":66420.8518563425,"l":65663.9030414575,"c":66250.615143013,"v":579621.7069885532,"t":1717016400}
+{"o":66250.615143013,"h":66444.7201797539,"l":65969.6774640323,"c":66357.8425670703,"v":460477.3651413263,"t":1717020000}
+{"o":66357.8425670703,"h":66386.5142741447,"l":65722.3993837452,"c":65805.6549364038,"v":459946.7324209263,"t":1717023600}
+{"o":65805.6549364038,"h":66224.954508177,"l":65672.9364111981,"c":65758.7887829139,"v":642228.2921264534,"t":1717027200}
+{"o":65758.7887829139,"h":65961.4958170471,"l":65616.5615795836,"c":65860.8001226638,"v":567268.8679397671,"t":1717030800}
+{"o":65860.8001226638,"h":66844.6773063933,"l":65829.7181816896,"c":66467.4384240756,"v":416028.1633942823,"t":1717034400}
+{"o":66467.4384240756,"h":66603.0512289355,"l":66230.6309556034,"c":66464.9477536568,"v":339013.6842303451,"t":1717038000}
+{"o":66464.9477536568,"h":66827.1269722189,"l":66249.3453217022,"c":66511.2354306237,"v":347220.1065239969,"t":1717041600}
+{"o":66511.2354306237,"h":66514.3056190707,"l":65817.3562651234,"c":65985.6751022546,"v":374382.6241597364,"t":1717045200}
+{"o":65985.6751022546,"h":65986.1666842365,"l":64948.9327531615,"c":64978.9948166432,"v":548315.2014698004,"t":1717048800}
+{"o":64978.9948166432,"h":65176.5041369064,"l":64283.2712847095,"c":64548.9042353016,"v":552030.1273639337,"t":1717052400}
+{"o":64548.9042353016,"h":64804.4615422277,"l":63961.1587719886,"c":64748.7344928679,"v":476385.3988829487,"t":1717056000}
+{"o":64748.7344928679,"h":64882.585956609,"l":64414.0491219013,"c":64879.1785360065,"v":350535.6505337653,"t":1717059600}
+{"o":64879.1785360065,"h":65389.8581270427,"l":64568.2813019658,"c":65222.5404635193,"v":397870.8443032852,"t":1717063200}
+{"o":65222.5404635193,"h":65440.6762720822,"l":65002.5585654276,"c":65019.5016743335,"v":373766.4402412153,"t":1717066800}
+{"o":65019.5016743335,"h":65642.081168943,"l":64967.5996990339,"c":65558.016196003,"v":402419.8087822672,"t":1717070400}
+{"o":65558.016196003,"h":66031.1942959749,"l":65364.2322796872,"c":65795.7678736282,"v":506581.4239534184,"t":1717074000}
+{"o":65795.7678736282,"h":66391.0487809669,"l":65757.3252470191,"c":65757.3252470191,"v":499571.655607031,"t":1717077600}
+{"o":65757.3252470191,"h":66117.0862577797,"l":65507.7115975016,"c":65920.695534126,"v":487096.1472631437,"t":1717081200}
+{"o":65920.695534126,"h":66499.2739205125,"l":65818.6344461398,"c":66441.1659237563,"v":539754.3171135589,"t":1717084800}
+{"o":66441.1659237563,"h":67522.4692363853,"l":66282.457214311,"c":67104.7548771559,"v":536636.1681515732,"t":1717088400}
+{"o":67104.7548771559,"h":67254.439268916,"l":66701.0262659831,"c":66857.6583246281,"v":472059.3728005576,"t":1717092000}
+{"o":66857.6583246281,"h":66867.1297599396,"l":65736.5085040983,"c":65936.1224920802,"v":463154.999444203,"t":1717095600}
+{"o":65936.1224920802,"h":65936.1224920802,"l":65068.6338982304,"c":65491.0009555679,"v":551543.5011942424,"t":1717099200}
+{"o":65491.0009555679,"h":65541.8152918591,"l":64883.5882439462,"c":65299.4208039575,"v":688725.6760591296,"t":1717102800}
+{"o":65299.4208039575,"h":65433.6661037526,"l":65120.2019791863,"c":65433.6661037526,"v":513619.4215890687,"t":1717106400}
+{"o":65433.6661037526,"h":65615.6832067132,"l":65294.5047838788,"c":65323.6420999894,"v":444941.3674398527,"t":1717110000}
+{"o":65323.6420999894,"h":65370.1922106148,"l":64810.4998168796,"c":65177.587643021,"v":433285.0906440957,"t":1717113600}
+{"o":65177.587643021,"h":65552.7265817315,"l":65038.6642147004,"c":65051.3571774724,"v":354981.4369034944,"t":1717117200}
+{"o":65051.3571774724,"h":65559.5746676271,"l":65050.9788035086,"c":65376.1722003544,"v":333599.0021749467,"t":1717120800}
+{"o":65376.1722003544,"h":65553.3017306866,"l":65292.9495806799,"c":65474.7832989656,"v":299637.7372481023,"t":1717124400}
+{"o":65474.7832989656,"h":65627.9590441504,"l":65330.0056306927,"c":65399.6852592686,"v":319798.718380475,"t":1717128000}
+{"o":65399.6852592686,"h":65400.4471376428,"l":64576.6603607275,"c":64944.8985811318,"v":377761.0561334004,"t":1717131600}
+{"o":64944.8985811318,"h":65248.301429314,"l":64818.3991244107,"c":64949.845906469,"v":283531.8795868108,"t":1717135200}
+{"o":64949.845906469,"h":65254.207305803,"l":64929.6536964781,"c":65196.2430193771,"v":258240.3128705029,"t":1717138800}
+{"o":65196.2430193771,"h":65489.0463300108,"l":65169.0779910567,"c":65377.3470908398,"v":268927.4861207698,"t":1717142400}
+{"o":65377.3470908398,"h":65428.5690380377,"l":65006.2718412633,"c":65305.3552920961,"v":443222.7171733516,"t":1717146000}
+{"o":65305.3552920961,"h":65616.7057626657,"l":65227.7748952785,"c":65568.2785486314,"v":319674.3991582179,"t":1717149600}
+{"o":65568.2785486314,"h":66106.4510467481,"l":65507.1953390699,"c":66008.0360608582,"v":320850.1142117006,"t":1717153200}
+{"o":66008.0360608582,"h":66867.5909849398,"l":65909.9934231284,"c":66345.9156826242,"v":517505.0524229971,"t":1717156800}
+{"o":66345.9156826242,"h":66707.9413870347,"l":65470.4643971647,"c":65522.345900552,"v":487930.1706213247,"t":1717160400}
+{"o":65522.345900552,"h":65522.345900552,"l":64836.4659564584,"c":65181.8952702756,"v":634313.0549206227,"t":1717164000}
+{"o":65181.8952702756,"h":65287.6336869019,"l":64444.0712471849,"c":64448.9843641298,"v":483517.6975166055,"t":1717167600}
+{"o":64448.9843641298,"h":64874.7219913288,"l":64128.2164534193,"c":64823.160675427,"v":588336.1059926741,"t":1717171200}
+{"o":64823.160675427,"h":64998.24780513,"l":64686.4299371962,"c":64951.5853185323,"v":392348.394815911,"t":1717174800}
+{"o":64951.5853185323,"h":65027.3371045294,"l":64646.8579843181,"c":64889.089776548,"v":341433.6502177633,"t":1717178400}
+{"o":64889.089776548,"h":65276.0594844618,"l":64795.6541828622,"c":65076.4252198847,"v":399747.0478593303,"t":1717182000}
+{"o":65076.4252198847,"h":65240.5153622886,"l":64921.6398361465,"c":65164.5519302836,"v":416800.7516183474,"t":1717185600}
+{"o":65164.5519302836,"h":65311.6074656668,"l":65077.2298251888,"c":65103.7452075574,"v":402638.0078147276,"t":1717189200}
+{"o":65103.7452075574,"h":65207.0413375242,"l":64975.1615102206,"c":65019.2840414046,"v":317007.1512909143,"t":1717192800}
+{"o":65019.2840414046,"h":65038.9501959401,"l":64575.0595135037,"c":64768.5585384839,"v":388296.2799840823,"t":1717196400}
+{"o":64768.5585384839,"h":65354.7865379416,"l":64768.5585384839,"c":65267.3097126122,"v":379700.9160300826,"t":1717200000}
+{"o":65267.3097126122,"h":65363.5020270584,"l":65046.3567628229,"c":65241.8325727616,"v":341883.5457760004,"t":1717203600}
+{"o":65241.8325727616,"h":65553.8789315882,"l":65210.8686816933,"c":65553.8789315882,"v":316333.9339301481,"t":1717207200}
+{"o":65553.8789315882,"h":65637.479507961,"l":65333.1953686251,"c":65387.4750227745,"v":299235.5768574549,"t":1717210800}
+{"o":65387.4750227745,"h":65505.2012443962,"l":65215.8025948285,"c":65464.7005862567,"v":311489.5283976072,"t":1717214400}
+{"o":65464.7005862567,"h":65481.499441238,"l":65242.429713546,"c":65368.813579154,"v":313092.5579566528,"t":1717218000}
+{"o":65368.813579154,"h":65411.7363468804,"l":65272.1962501555,"c":65381.5300590786,"v":292523.5580578779,"t":1717221600}
+{"o":65381.5300590786,"h":65416.8310371199,"l":65133.4883326075,"c":65246.7098738325,"v":299595.681308733,"t":1717225200}
+{"o":65246.7098738325,"h":65499.130521322,"l":65226.5032825414,"c":65417.5296720253,"v":300160.9789945339,"t":1717228800}
+{"o":65417.5296720253,"h":65474.0933305258,"l":65288.4568872938,"c":65310.0315815332,"v":273210.8442297212,"t":1717232400}
+{"o":65310.0315815332,"h":65410.9214545592,"l":65194.056896801,"c":65195.2318602184,"v":244550.634710077,"t":1717236000}
+{"o":65195.2318602184,"h":65312.2193551585,"l":65147.7039927717,"c":65309.0478902292,"v":268823.7911723626,"t":1717239600}
+{"o":65309.0478902292,"h":65466.0574755272,"l":65244.4210962454,"c":65263.2444513754,"v":245933.9192164887,"t":1717243200}
+{"o":65263.2444513754,"h":65464.9441124043,"l":65253.1000723242,"c":65390.1775313185,"v":324093.2965878564,"t":1717246800}
+{"o":65390.1775313185,"h":65589.8313457861,"l":65329.076907069,"c":65513.3850523269,"v":519405.0005172889,"t":1717250400}
+{"o":65513.3850523269,"h":65700.82717944,"l":65446.6146621484,"c":65446.6146621484,"v":405388.5566629814,"t":1717254000}
+{"o":65446.6146621484,"h":65524.0918760689,"l":65293.6294887054,"c":65390.5405423698,"v":374247.0382224679,"t":1717257600}
+{"o":65390.5405423698,"h":65509.8174374037,"l":65287.8641200148,"c":65500.1765926236,"v":391403.6952867469,"t":1717261200}
+{"o":65500.1765926236,"h":65535.1132455353,"l":65352.8394378314,"c":65465.39792495,"v":389064.405875512,"t":1717264800}
+{"o":65465.39792495,"h":65564.0171797871,"l":65376.1919328797,"c":65495.5708276217,"v":469799.3521991915,"t":1717268400}
+{"o":65495.5708276217,"h":65627.4357521881,"l":65382.9593905217,"c":65460.580755995,"v":426843.9863103579,"t":1717272000}
+{"o":65460.580755995,"h":65476.8406481642,"l":65258.4139148005,"c":65319.923462592,"v":441371.3228989667,"t":1717275600}
+{"o":65319.923462592,"h":65419.8054065559,"l":65183.7060154971,"c":65228.6052820056,"v":401930.8881886487,"t":1717279200}
+{"o":65228.6052820056,"h":65298.387517693,"l":64802.5861258829,"c":64990.955360733,"v":416759.4533875772,"t":1717282800}
+{"o":64990.955360733,"h":65281.991224137,"l":64911.2790031045,"c":65229.7516545886,"v":333194.0541607232,"t":1717286400}
+{"o":65229.7516545886,"h":65376.898634309,"l":65087.2309861934,"c":65106.7854311093,"v":426618.5365620387,"t":1717290000}
+{"o":65106.7854311093,"h":65233.8128597785,"l":64734.0435371742,"c":64861.3513112186,"v":467145.9670046358,"t":1717293600}
+{"o":64861.3513112186,"h":65050.58014463,"l":64807.9292108784,"c":65007.7105250159,"v":399208.4091696605,"t":1717297200}
+{"o":65007.7105250159,"h":65050.3530367553,"l":64843.4859315908,"c":64896.4521912112,"v":344714.2184453392,"t":1717300800}
+{"o":64896.4521912112,"h":65037.4453578606,"l":64896.4521912112,"c":64958.4461524373,"v":283611.6201311241,"t":1717304400}
+{"o":64958.4461524373,"h":65166.5610798942,"l":64949.0091485149,"c":65032.3390835608,"v":291298.6492993078,"t":1717308000}
+{"o":65032.3390835608,"h":65070.2707677759,"l":64524.6772569899,"c":64558.2057411619,"v":323597.5054657824,"t":1717311600}
+{"o":64558.2057411619,"h":64764.0422340455,"l":64514.6162100121,"c":64638.8343640252,"v":249761.2970018518,"t":1717315200}
+{"o":64638.8343640252,"h":64710.112262986,"l":64226.3324321533,"c":64392.2705509487,"v":315851.52344294,"t":1717318800}
+{"o":64392.2705509487,"h":64442.3940927598,"l":64132.2768961217,"c":64398.7555733924,"v":258167.129785316,"t":1717322400}
+{"o":64398.7555733924,"h":65028.1540567779,"l":64226.7845792298,"c":64979.7398056384,"v":307612.9173192701,"t":1717326000}
+{"o":64979.7398056384,"h":65059.8224974271,"l":64525.0850548834,"c":64560.9433347972,"v":307156.9753788867,"t":1717329600}
+{"o":64560.9433347972,"h":64915.9431657704,"l":64402.2248676471,"c":64809.0732200223,"v":300100.8353424394,"t":1717333200}
+{"o":64809.0732200223,"h":64924.1071125037,"l":64468.1680132392,"c":64797.1804300232,"v":434316.9496748771,"t":1717336800}
+{"o":64797.1804300232,"h":64805.4574302886,"l":64487.2833713159,"c":64628.013325379,"v":505215.0257516516,"t":1717340400}
+{"o":64628.013325379,"h":64685.0632305225,"l":64170.0396450383,"c":64351.5473100224,"v":452344.6610434594,"t":1717344000}
+{"o":64351.5473100224,"h":64354.5892850092,"l":63478.4076101268,"c":63478.4076101268,"v":470888.4794855536,"t":1717347600}
+{"o":63478.4076101268,"h":63910.023170976,"l":63106.5044010332,"c":63797.6384968416,"v":541097.5184860176,"t":1717351200}
+{"o":63797.6384968416,"h":63912.007916895,"l":63455.3528644886,"c":63847.5404027187,"v":425511.2331402377,"t":1717354800}
+{"o":63847.5404027187,"h":63874.7467049189,"l":63245.4643713528,"c":63849.0962048296,"v":427249.8397509778,"t":1717358400}
+{"o":63849.0962048296,"h":63919.3710830772,"l":63631.3714799317,"c":63631.3714799317,"v":599897.2490057164,"t":1717362000}
+{"o":63631.3714799317,"h":63991.3218345782,"l":63580.4682216424,"c":63898.1100622428,"v":410476.374473982,"t":1717365600}
+{"o":63898.1100622428,"h":64041.7819457883,"l":63830.9589631966,"c":63830.9589631966,"v":348847.4902370573,"t":1717369200}
+{"o":63830.9589631966,"h":63968.5147961937,"l":63265.3425042471,"c":63570.3155600222,"v":767653.3715931363,"t":1717372800}
+{"o":63570.3155600222,"h":64516.6635352555,"l":63550.6329823448,"c":64391.7801783578,"v":690241.7082569071,"t":1717376400}
+{"o":64391.7801783578,"h":64631.1685551908,"l":64120.5602375512,"c":64203.7577345566,"v":442529.0861215239,"t":1717380000}
+{"o":64203.7577345566,"h":64251.8487956283,"l":63818.6200052796,"c":64055.6976122089,"v":415105.627191045,"t":1717383600}
+{"o":64055.6976122089,"h":64232.2881257037,"l":63683.1310879216,"c":64079.0822340399,"v":456775.9731995396,"t":1717387200}
+{"o":64079.0822340399,"h":64639.4287995363,"l":64076.1474211591,"c":64424.937476173,"v":437125.5161000013,"t":1717390800}
+{"o":64424.937476173,"h":64858.7784871069,"l":64301.1816410882,"c":64739.4608941904,"v":429066.9935292059,"t":1717394400}
+{"o":64739.4608941904,"h":64878.1675184231,"l":64429.4595284606,"c":64707.9899478239,"v":393245.1740097224,"t":1717398000}
+{"o":64707.9899478239,"h":65327.8265784041,"l":64653.0371219543,"c":64875.251484539,"v":431340.5256820207,"t":1717401600}
+{"o":64875.251484539,"h":64915.6012903507,"l":64492.5124613947,"c":64645.440343515,"v":340037.3250447389,"t":1717405200}
+{"o":64645.440343515,"h":64909.5140942437,"l":64474.9423855928,"c":64529.1946706935,"v":373070.1952257201,"t":1717408800}
+{"o":64529.1946706935,"h":64757.7006308435,"l":64403.4137919577,"c":64492.1606846278,"v":371553.3883444267,"t":1717412400}
+{"o":64492.1606846278,"h":65241.0955007212,"l":64492.1606846278,"c":65223.1208628288,"v":436518.6259663201,"t":1717416000}
+{"o":65223.1208628288,"h":65470.6157448582,"l":65037.1733902097,"c":65078.3680938849,"v":571068.6343963665,"t":1717419600}
+{"o":65078.3680938849,"h":65230.8424915605,"l":63822.8539949407,"c":63962.0736362681,"v":690643.6352480756,"t":1717423200}
+{"o":63962.0736362681,"h":64672.7048494942,"l":63926.1878680766,"c":64490.9304138318,"v":637487.5190998313,"t":1717426800}
+{"o":64490.9304138318,"h":64544.5275755706,"l":64034.7555519721,"c":64276.9880264024,"v":492997.0549781322,"t":1717430400}
+{"o":64276.9880264024,"h":64925.5929114438,"l":64080.0688826799,"c":64682.8857633614,"v":514183.4278307747,"t":1717434000}
+{"o":64682.8857633614,"h":65034.2011559675,"l":64564.9785747364,"c":65025.1411578612,"v":447822.0723426009,"t":1717437600}
+{"o":65025.1411578612,"h":65340.8043879537,"l":64883.1861923121,"c":65340.8043879537,"v":517487.6531235682,"t":1717441200}
+{"o":59240.5434033929,"h":59942.256335484,"l":58088.5270256766,"c":59240.5434033929,"v":576831.4452435754,"t":1710244800}
+{"o":59240.5434033929,"h":59461.386246928,"l":58456.791432008,"c":58838.2714233773,"v":585215.9898516474,"t":1710248400}
+{"o":58838.2714233773,"h":59479.6931769275,"l":57926.0725529841,"c":58357.1007292276,"v":711903.8501160954,"t":1710252000}
+{"o":58357.1007292276,"h":59447.527840501,"l":57681.2329836751,"c":58826.2268707345,"v":808291.7255525037,"t":1710255600}
+{"o":58826.2268707345,"h":59077.5320586649,"l":57022.867717424,"c":57263.3576549589,"v":894796.4497715706,"t":1710259200}
+{"o":57263.3576549589,"h":58878.9253339395,"l":42539.5848254993,"c":57696.2316663755,"v":1311738.036547024,"t":1710262800}
+{"o":57696.2316663755,"h":58944.066775397,"l":57539.9854702563,"c":58488.1185395675,"v":587396.0187453832,"t":1710266400}
+{"o":58488.1185395675,"h":58776.7660655057,"l":56156.6300871131,"c":58720.0636092341,"v":463689.6904060871,"t":1710270000}
+{"o":58720.0636092341,"h":58731.4673111472,"l":57831.7038621276,"c":58087.4605248802,"v":667559.618862602,"t":1710273600}
+{"o":58087.4605248802,"h":58193.1547793287,"l":57574.7853355084,"c":57747.2451734468,"v":480155.9150995055,"t":1710277200}
+{"o":57747.2451734468,"h":58212.796091762,"l":57554.4681215637,"c":58085.688024539,"v":433795.7917132039,"t":1710280800}
+{"o":58085.688024539,"h":59206.6361581602,"l":57896.6353668696,"c":59144.8072594772,"v":437282.6539389849,"t":1710284400}
+{"o":59144.8072594772,"h":59360.6006149974,"l":58512.6839292454,"c":58566.7084355225,"v":490010.8515577398,"t":1710288000}
+{"o":58566.7084355225,"h":59116.5575808536,"l":57917.3792347492,"c":58870.5184135043,"v":552198.3318538432,"t":1710291600}
+{"o":58870.5184135043,"h":58961.6913658638,"l":58470.1559319295,"c":58683.3690863858,"v":357506.2448080452,"t":1710295200}
+{"o":58683.3690863858,"h":58792.1346681689,"l":58248.2721793213,"c":58467.9229941078,"v":356321.7499047002,"t":1710298800}
+{"o":58467.9229941078,"h":58859.3144806344,"l":58240.8786305986,"c":58729.2054492729,"v":338411.2143263583,"t":1710302400}
+{"o":58729.2054492729,"h":59930.054484098,"l":58494.1816746427,"c":59396.5753150396,"v":575339.2269290753,"t":1710306000}
+{"o":59396.5753150396,"h":59883.5134542363,"l":59302.0451696658,"c":59714.4351758528,"v":268233.2712793064,"t":1710309600}
+{"o":59714.4351758528,"h":59887.5207165596,"l":58877.4122220843,"c":59058.449431488,"v":343992.9368358728,"t":1710313200}
+{"o":59058.449431488,"h":59973.9117535607,"l":58948.3340718956,"c":59675.9258112876,"v":370096.3206471722,"t":1710316800}
+{"o":59675.9258112876,"h":59954.3097907336,"l":59344.7840612545,"c":59559.3243319158,"v":295902.7739445415,"t":1710320400}
+{"o":59559.3243319158,"h":59826.1169215731,"l":59195.537399277,"c":59797.1876321279,"v":324416.8039224151,"t":1710324000}
+{"o":59797.1876321279,"h":60587.8097678459,"l":59538.5264491773,"c":60231.8992820702,"v":346400.3957249392,"t":1710327600}
+{"o":60231.8992820702,"h":61449.2054329553,"l":59584.8476570219,"c":59868.0705660464,"v":444178.9061251834,"t":1710331200}
+{"o":59868.0705660464,"h":60230.0796889108,"l":58765.148524062,"c":59244.8533474585,"v":520815.1772395439,"t":1710334800}
+{"o":59244.8533474585,"h":60813.7082718464,"l":59138.7366497903,"c":60759.9558095555,"v":567139.1723865643,"t":1710338400}
+{"o":60759.9558095555,"h":62493.3625669996,"l":60360.0202077111,"c":61609.785930784,"v":795906.7907654608,"t":1710342000}
+{"o":61609.785930784,"h":62021.8582681737,"l":60231.2313646901,"c":61962.3428577785,"v":745094.4603243,"t":1710345600}
+{"o":61962.3428577785,"h":62556.0712920401,"l":61660.4582757101,"c":62355.0047807222,"v":679688.7543085123,"t":1710349200}
+{"o":62355.0047807222,"h":63445.2146600202,"l":62116.4176864181,"c":63160.7713865783,"v":636650.7291766945,"t":1710352800}
+{"o":63160.7713865783,"h":63420.8279130379,"l":62498.4693351477,"c":63099.4699055071,"v":523182.3048665748,"t":1710356400}
+{"o":63099.4699055071,"h":63504.8892474019,"l":61022.182055521,"c":62591.2871287107,"v":515883.0131310647,"t":1710360000}
+{"o":62591.2871287107,"h":66043.9930158879,"l":62452.4177243169,"c":64727.4046413085,"v":687667.6542300456,"t":1710363600}
+{"o":64727.4046413085,"h":64911.9398351635,"l":62500.5773880882,"c":64008.4713655523,"v":690764.6221530021,"t":1710367200}
+{"o":64008.4713655523,"h":64819.2440845244,"l":63765.7459649705,"c":64169.3854496841,"v":511260.9756710138,"t":1710370800}
+{"o":64169.3854496841,"h":66336.6506384201,"l":63834.0692558694,"c":65716.1522646817,"v":658453.1287319491,"t":1710374400}
+{"o":65716.1522646817,"h":66140.6562377405,"l":64238.1068766984,"c":65192.2392543369,"v":653943.7588887117,"t":1710378000}
+{"o":65192.2392543369,"h":65958.8647189617,"l":60345.3853180719,"c":64928.3834744508,"v":629596.5419333003,"t":1710381600}
+{"o":64928.3834744508,"h":65975.8769667222,"l":64527.4520883173,"c":65639.6513622052,"v":605251.711557645,"t":1710385200}
+{"o":65639.6513622052,"h":65639.6513622052,"l":64952.9128309346,"c":65202.8026400839,"v":484141.3927305382,"t":1710388800}
+{"o":65202.8026400839,"h":66069.5114455493,"l":64725.7233711471,"c":65306.3324296854,"v":513217.9880899508,"t":1710392400}
+{"o":65306.3324296854,"h":66726.296232767,"l":65133.1678940459,"c":66225.8665302634,"v":527958.7071710653,"t":1710396000}
+{"o":66225.8665302634,"h":66569.0386061114,"l":65293.4859291221,"c":65943.1413121362,"v":509588.1959115748,"t":1710399600}
+{"o":65943.1413121362,"h":66353.0896908279,"l":65821.9457113847,"c":66285.7825148655,"v":518407.2566206808,"t":1710403200}
+{"o":66285.7825148655,"h":68521.4962018658,"l":66154.2489674177,"c":67479.0808072652,"v":677946.8436213429,"t":1710406800}
+{"o":67479.0808072652,"h":68289.3148550322,"l":64701.4110870624,"c":67804.868296657,"v":740483.6547850412,"t":1710410400}
+{"o":67804.868296657,"h":67962.3027252001,"l":65979.3580929353,"c":67798.1521403092,"v":670932.0269080495,"t":1710414000}
+{"o":67798.1521403092,"h":68079.2174394512,"l":66353.9122522382,"c":67422.3137043203,"v":623651.3904310714,"t":1710417600}
+{"o":67422.3137043203,"h":67612.6692135391,"l":62764.063179185,"c":65104.5057252838,"v":923608.6340091126,"t":1710421200}
+{"o":65104.5057252838,"h":66989.7207926433,"l":64841.960625289,"c":65992.9725212198,"v":942148.8872367739,"t":1710424800}
+{"o":65992.9725212198,"h":67314.5812101944,"l":64545.842348461,"c":65521.0391195318,"v":1115801.2472163432,"t":1710428400}
+{"o":65521.0391195318,"h":67546.8314796043,"l":64159.7965159193,"c":66337.1130108431,"v":1086616.4173447411,"t":1710432000}
+{"o":66337.1130108431,"h":67075.6226070433,"l":65551.7558923556,"c":65636.290920218,"v":796983.8786758976,"t":1710435600}
+{"o":65636.290920218,"h":65788.7464555877,"l":63426.1802826095,"c":64549.75782329,"v":836894.8168180292,"t":1710439200}
+{"o":64549.75782329,"h":65536.5412516776,"l":62352.1886441527,"c":63488.9254616532,"v":1159190.3490875922,"t":1710442800}
+{"o":63488.9254616532,"h":66174.9306061197,"l":63410.1166323885,"c":65843.1363412807,"v":731077.5022154675,"t":1710446400}
+{"o":65843.1363412807,"h":66526.2156245318,"l":65510.8784591516,"c":66114.1570473259,"v":572212.2952224625,"t":1710450000}
+{"o":66114.1570473259,"h":67997.7726537519,"l":66112.1304512736,"c":67544.2584713318,"v":722860.4354238115,"t":1710453600}
+{"o":67544.2584713318,"h":69767.7098904358,"l":67483.0213282954,"c":68873.5639398584,"v":678287.3176929227,"t":1710457200}
+{"o":68873.5639398584,"h":70313.3321386395,"l":68873.5639398584,"c":70313.3321386395,"v":750346.2511375337,"t":1710460800}
+{"o":70313.3321386395,"h":72442.3961641944,"l":70313.3321386395,"c":71921.777369575,"v":947727.0353153372,"t":1710464400}
+{"o":71921.777369575,"h":72599.4502135691,"l":68728.6533535425,"c":70202.7367162063,"v":1235718.7734081619,"t":1710468000}
+{"o":70202.7367162063,"h":71224.13923614,"l":66768.1752118931,"c":68859.4231711649,"v":1555558.949822363,"t":1710471600}
+{"o":68859.4231711649,"h":70219.3412355468,"l":67345.5098712578,"c":67811.290908726,"v":1234046.6366234801,"t":1710475200}
+{"o":67811.290908726,"h":69938.5027424685,"l":67598.1534088888,"c":68164.7710717874,"v":1062481.2092934276,"t":1710478800}
+{"o":68164.7710717874,"h":71156.4821072731,"l":67802.1133849674,"c":70136.4245240824,"v":1063076.5206620323,"t":1710482400}
+{"o":70136.4245240824,"h":70311.1113726979,"l":67684.0997237283,"c":68874.0356554146,"v":782077.3198151514,"t":1710486000}
+{"o":68874.0356554146,"h":69308.7854123468,"l":65393.0083627705,"c":65456.4018606232,"v":1282539.6801984503,"t":1710489600}
+{"o":65456.4018606232,"h":68108.0003712882,"l":64437.8159042632,"c":67766.0637759038,"v":1661394.2274254053,"t":1710493200}
+{"o":67766.0637759038,"h":67766.0637759038,"l":66364.6933997033,"c":66498.0812867806,"v":1023700.1454514032,"t":1710496800}
+{"o":66498.0812867806,"h":66800.8908402649,"l":64981.2588024807,"c":66455.7299696525,"v":1015091.9113312308,"t":1710500400}
+{"o":66455.7299696525,"h":67803.965350004,"l":65812.6769474647,"c":67351.7551422132,"v":1076331.7205563788,"t":1710504000}
+{"o":67351.7551422132,"h":72113.8686530763,"l":67180.495535321,"c":71265.3912620915,"v":1263109.4234717391,"t":1710507600}
+{"o":71265.3912620915,"h":71741.3000751615,"l":69936.9054876434,"c":71331.0720548735,"v":1239439.4516119978,"t":1710511200}
+{"o":71331.0720548735,"h":72326.3630295186,"l":69861.7980455756,"c":71137.523526337,"v":1441675.4993229024,"t":1710514800}
+{"o":71137.523526337,"h":71968.1845261748,"l":69747.873475208,"c":70957.1075992578,"v":1434364.1502245907,"t":1710518400}
+{"o":70957.1075992578,"h":71616.7099076693,"l":70166.1762098215,"c":70974.7566617252,"v":966830.1726899781,"t":1710522000}
+{"o":70974.7566617252,"h":73635.786199497,"l":70592.3131698936,"c":73132.148897004,"v":1064248.1377553514,"t":1710525600}
+{"o":73132.148897004,"h":73975.9223491627,"l":71281.4416435384,"c":71631.0516039347,"v":1089933.2709853114,"t":1710529200}
+{"o":71631.0516039347,"h":71793.8848791169,"l":68631.5832057318,"c":69196.8195259834,"v":1187167.1266332027,"t":1710532800}
+{"o":69196.8195259834,"h":70319.6725379249,"l":68957.1232443682,"c":70154.8748017615,"v":682832.7330347263,"t":1710536400}
+{"o":70154.8748017615,"h":72047.9109088285,"l":69885.5059282507,"c":72047.9109088285,"v":658036.3233385812,"t":1710540000}
+{"o":72047.9109088285,"h":72615.9765455423,"l":71211.6856340711,"c":71929.777231425,"v":793198.3836350087,"t":1710543600}
+{"o":71929.777231425,"h":72247.3009749006,"l":70631.369314875,"c":70927.3579585376,"v":756328.9526505619,"t":1710547200}
+{"o":70927.3579585376,"h":73025.1151391934,"l":70656.1710505495,"c":72434.9027242372,"v":865407.3192427534,"t":1710550800}
+{"o":72434.9027242372,"h":72950.0565680012,"l":71795.0834283001,"c":72877.918629717,"v":838872.4948848005,"t":1710554400}
+{"o":72877.918629717,"h":74025.7392555958,"l":72561.2100405656,"c":73451.3742907575,"v":1120986.4416221743,"t":1710558000}
+{"o":73451.3742907575,"h":74391.4930812234,"l":72904.1932871774,"c":73599.8725696054,"v":1041493.5013303141,"t":1710561600}
+{"o":73599.8725696054,"h":75519.485017751,"l":72560.6493990716,"c":75238.6376229805,"v":1351933.7329305103,"t":1710565200}
+{"o":75238.6376229805,"h":75289.0189642179,"l":73850.5607456676,"c":74359.6303281829,"v":959295.5506303959,"t":1710568800}
+{"o":74359.6303281829,"h":75824.713404703,"l":74163.7575138642,"c":75529.3585178321,"v":1026620.6261418845,"t":1710572400}
+{"o":75529.3585178321,"h":76009.7435973146,"l":74929.5175778221,"c":75076.0731285877,"v":712614.4777704858,"t":1710576000}
+{"o":75076.0731285877,"h":76230.4340032349,"l":74944.4560932742,"c":76015.5132150728,"v":1072791.4804636911,"t":1710579600}
+{"o":76015.5132150728,"h":77527.9775482434,"l":75625.6870532832,"c":76640.6707901984,"v":1254375.4837577387,"t":1710583200}
+{"o":76640.6707901984,"h":77235.4933222842,"l":74313.1778858979,"c":75465.845066616,"v":1516020.0318176763,"t":1710586800}
+{"o":75465.845066616,"h":76203.7045107686,"l":73588.2130313891,"c":74736.4822109536,"v":1464470.777413466,"t":1710590400}
+{"o":74736.4822109536,"h":75813.8620329769,"l":73934.9331039329,"c":73961.1387240342,"v":1204559.2236896909,"t":1710594000}
+{"o":73961.1387240342,"h":74881.4556637783,"l":73588.9348138361,"c":74644.5059710661,"v":1286319.857225846,"t":1710597600}
+{"o":74644.5059710661,"h":76741.9331603218,"l":74031.5415168497,"c":76384.3971841235,"v":1188344.6121583204,"t":1710601200}
+{"o":76384.3971841235,"h":76571.7669664282,"l":74858.9799771031,"c":75480.2904847574,"v":1290178.2944459256,"t":1710604800}
+{"o":75480.2904847574,"h":75717.791144042,"l":72161.2495434816,"c":73712.8584784588,"v":1527790.3718531013,"t":1710608400}
+{"o":73712.8584784588,"h":74135.5657942188,"l":69621.2399954627,"c":71600.398896563,"v":1666440.4399746852,"t":1710612000}
+{"o":71600.398896563,"h":72863.5894542155,"l":69928.4116367401,"c":70440.7404550894,"v":1057492.0411915472,"t":1710615600}
+{"o":70440.7404550894,"h":72749.3890311231,"l":69370.0252616092,"c":71600.8978948988,"v":906296.813194226,"t":1710619200}
+{"o":71600.8978948988,"h":72207.5610778671,"l":69126.7611023464,"c":70601.9237584567,"v":993699.0925024832,"t":1710622800}
+{"o":70601.9237584567,"h":71936.2784783245,"l":68369.0808349452,"c":70846.163807738,"v":874612.3985286055,"t":1710626400}
+{"o":70846.163807738,"h":72066.1475595468,"l":69320.7437690508,"c":71263.570341946,"v":1159998.7584841934,"t":1710630000}
+{"o":71263.570341946,"h":74153.271523928,"l":71109.9391695433,"c":71357.6731661822,"v":991775.4983417386,"t":1710633600}
+{"o":71357.6731661822,"h":73161.4911596102,"l":71333.518147145,"c":73128.5344623188,"v":720744.0128839369,"t":1710637200}
+{"o":73128.5344623188,"h":73640.732812873,"l":72051.4290654444,"c":73382.5049331022,"v":786132.5688652333,"t":1710640800}
+{"o":73382.5049331022,"h":73535.5573333336,"l":71959.2299555102,"c":72980.9362328762,"v":901127.640598295,"t":1710644400}
+{"o":72980.9362328762,"h":73141.0965673911,"l":71504.9418433229,"c":71982.2260874129,"v":984940.7523112305,"t":1710648000}
+{"o":71982.2260874129,"h":73635.2613933892,"l":71571.7877363946,"c":73524.6267511343,"v":1345594.5233993202,"t":1710651600}
+{"o":73524.6267511343,"h":74431.5537532177,"l":71588.7479177701,"c":71651.548162301,"v":1801971.3644683107,"t":1710655200}
+{"o":71651.548162301,"h":72150.4069260543,"l":69890.0312226679,"c":71199.7380366333,"v":1805657.1571022091,"t":1710658800}
+{"o":71199.7380366333,"h":73511.201107865,"l":70339.8553407585,"c":72990.9566324084,"v":1228661.1813016022,"t":1710662400}
+{"o":72990.9566324084,"h":73461.5135194934,"l":72327.6487064373,"c":72692.2571687891,"v":909777.918145014,"t":1710666000}
+{"o":72692.2571687891,"h":75949.1464106332,"l":72686.137574123,"c":75570.3129223794,"v":962500.706418558,"t":1710669600}
+{"o":75570.3129223794,"h":75813.7116519242,"l":74817.8743815121,"c":75026.9878939085,"v":870649.0126360357,"t":1710673200}
+{"o":75026.9878939085,"h":76528.8247853274,"l":73727.8820973188,"c":74213.022149668,"v":1261674.9492819633,"t":1710676800}
+{"o":74213.022149668,"h":75584.0023111842,"l":73976.4290393934,"c":75541.7556413781,"v":981556.9286590923,"t":1710680400}
+{"o":75541.7556413781,"h":75570.624056836,"l":74506.8635651907,"c":75312.1406241057,"v":898104.6493982773,"t":1710684000}
+{"o":75312.1406241057,"h":76708.5118555807,"l":74581.1518463213,"c":76546.2837288268,"v":839305.2712214023,"t":1710687600}
+{"o":76546.2837288268,"h":76798.1727359261,"l":75104.2001429869,"c":75595.777137917,"v":768975.6131966382,"t":1710691200}
+{"o":75595.777137917,"h":76718.7251449613,"l":75285.1379381681,"c":76652.208648465,"v":692371.5649790858,"t":1710694800}
+{"o":76652.208648465,"h":77563.2832230722,"l":75982.4231744302,"c":76369.599912066,"v":812166.5985191189,"t":1710698400}
+{"o":76369.599912066,"h":77006.8148480221,"l":76167.7911713733,"c":76634.3899581026,"v":601916.4549758784,"t":1710702000}
+{"o":76634.3899581026,"h":77494.5705843109,"l":76313.1388394953,"c":77031.9548006741,"v":668063.1550127338,"t":1710705600}
+{"o":77031.9548006741,"h":77639.8222979978,"l":76753.9517968579,"c":76993.2979352621,"v":609476.3294992066,"t":1710709200}
+{"o":76993.2979352621,"h":79942.9713440069,"l":76748.8169483098,"c":78603.4919025429,"v":816189.8079290998,"t":1710712800}
+{"o":78603.4919025429,"h":79685.5257386821,"l":77593.5592919522,"c":78910.0508910283,"v":1073172.8427689029,"t":1710716400}
+{"o":78910.0508910283,"h":79003.2340656903,"l":75868.2374093146,"c":76647.8959747012,"v":789788.1639312732,"t":1710720000}
+{"o":76647.8959747012,"h":78284.7756184694,"l":75830.2451337789,"c":77888.1668493185,"v":712322.3843982281,"t":1710723600}
+{"o":77888.1668493185,"h":79842.7590393497,"l":77560.7524996546,"c":79396.3603081268,"v":650388.5291081815,"t":1710727200}
+{"o":79396.3603081268,"h":80398.2679923642,"l":79050.6339388525,"c":79716.3883879855,"v":796900.0810189919,"t":1710730800}
+{"o":79716.3883879855,"h":80193.1537373055,"l":78561.906214283,"c":79454.1703800469,"v":721043.1352079588,"t":1710734400}
+{"o":79454.1703800469,"h":80091.9811856588,"l":78921.9257620838,"c":79627.2373449238,"v":679368.6329557714,"t":1710738000}
+{"o":79627.2373449238,"h":79948.3684435718,"l":78679.1292452653,"c":78785.8113598945,"v":553093.5556524626,"t":1710741600}
+{"o":78785.8113598945,"h":79767.1157299384,"l":77351.6279414031,"c":79461.5596787166,"v":1387473.1868946529,"t":1710745200}
+{"o":79461.5596787166,"h":79739.8349413946,"l":77701.0598348084,"c":79354.3476222011,"v":2462795.5334035805,"t":1710748800}
+{"o":79354.3476222011,"h":81422.734341806,"l":78283.0615858584,"c":81045.0128154983,"v":2974229.0219793753,"t":1710752400}
+{"o":81045.0128154983,"h":82903.8590549125,"l":80823.5143005994,"c":81708.3830881858,"v":3669253.7085433099,"t":1710756000}
+{"o":81708.3830881858,"h":81881.9296319393,"l":80363.8138457844,"c":81491.3689588486,"v":2479465.568923383,"t":1710759600}
+{"o":81491.3689588486,"h":81823.632291318,"l":80402.3610955427,"c":81698.0088711753,"v":1764218.4759631867,"t":1710763200}
+{"o":81698.0088711753,"h":82654.3932365704,"l":78918.1354946592,"c":80139.100180639,"v":1833384.7410095187,"t":1710766800}
+{"o":80139.100180639,"h":84700.7400215671,"l":77625.5948631685,"c":78531.8754545161,"v":1573011.7073878238,"t":1710770400}
+{"o":78531.8754545161,"h":79782.9863887439,"l":73786.393669261,"c":79698.3634324722,"v":1325990.7262531882,"t":1710774000}
+{"o":79698.3634324722,"h":88777.6981430805,"l":76541.4154063444,"c":78050.5404324329,"v":1403785.0268847116,"t":1710777600}
+{"o":78050.5404324329,"h":79180.1272907372,"l":76483.4047923454,"c":77365.8979647719,"v":1418415.627074166,"t":1710781200}
+{"o":77365.8979647719,"h":78348.2945833081,"l":76975.2494618574,"c":77938.3345274561,"v":852048.6275664879,"t":1710784800}
+{"o":77938.3345274561,"h":78775.7400342657,"l":77224.9262269972,"c":77589.5747834399,"v":711070.3127070972,"t":1710788400}
+{"o":77589.5747834399,"h":79144.8865046603,"l":77589.5747834399,"c":78379.73280948,"v":642338.8635003632,"t":1710792000}
+{"o":78379.73280948,"h":80166.3283155326,"l":78104.3892799053,"c":78961.9013031138,"v":786127.9845504642,"t":1710795600}
+{"o":78961.9013031138,"h":79403.0926585637,"l":77014.4649943658,"c":77500.5117784395,"v":1366820.6260094563,"t":1710799200}
+{"o":77500.5117784395,"h":78240.6244929668,"l":76393.5390787324,"c":76695.7416284775,"v":1126042.7845711182,"t":1710802800}
+{"o":76695.7416284775,"h":78024.9556443306,"l":75473.4889041552,"c":75866.8609747394,"v":1528959.5097281646,"t":1710806400}
+{"o":75866.8609747394,"h":76118.9885824829,"l":72231.9920108254,"c":73530.3682527627,"v":2070014.4052499866,"t":1710810000}
+{"o":73530.3682527627,"h":74783.6846673426,"l":71127.1564360757,"c":71842.2257546947,"v":1313385.5681587197,"t":1710813600}
+{"o":71842.2257546947,"h":72857.8217845669,"l":70040.0579501707,"c":72159.1526805522,"v":1253867.5274014361,"t":1710817200}
+{"o":72159.1526805522,"h":74607.3745368986,"l":71822.9663542495,"c":73029.6685787126,"v":1929075.9734468099,"t":1710820800}
+{"o":73029.6685787126,"h":73990.7494807068,"l":71628.7156487988,"c":72607.4412166529,"v":2283445.2220813427,"t":1710824400}
+{"o":72607.4412166529,"h":73670.7133548573,"l":70646.2977349128,"c":72047.1011506569,"v":1406898.6414693482,"t":1710828000}
+{"o":72047.1011506569,"h":73197.112753347,"l":69902.3064350244,"c":72830.7037994653,"v":1567829.3909320389,"t":1710831600}
+{"o":72830.7037994653,"h":72939.9224003682,"l":66876.5948236585,"c":68796.713212825,"v":1353468.0081256733,"t":1710835200}
+{"o":68796.713212825,"h":70648.1003901117,"l":67011.3237985349,"c":70181.5380514016,"v":1317696.0389970355,"t":1710838800}
+{"o":70181.5380514016,"h":70333.6939297932,"l":67473.8191773879,"c":68694.2781917026,"v":995781.1085462508,"t":1710842400}
+{"o":68694.2781917026,"h":70029.1659316955,"l":66517.5687106594,"c":69587.8500119826,"v":1237519.6412636382,"t":1710846000}
+{"o":69587.8500119826,"h":73983.3620277346,"l":69329.3193172753,"c":71667.677899327,"v":1210239.7661357392,"t":1710849600}
+{"o":71667.677899327,"h":71973.6773509896,"l":70290.0562327522,"c":71054.3718535537,"v":917942.3820741206,"t":1710853200}
+{"o":71054.3718535537,"h":71149.1655860602,"l":69245.0124766632,"c":70132.0840812771,"v":845336.1690586904,"t":1710856800}
+{"o":70132.0840812771,"h":72228.7598400242,"l":68385.7829826728,"c":71570.9610623588,"v":1034016.498378701,"t":1710860400}
+{"o":71570.9610623588,"h":72897.3874069534,"l":71007.9269586947,"c":72031.6859410683,"v":1154417.7925811517,"t":1710864000}
+{"o":72031.6859410683,"h":73064.2181547677,"l":71181.6833475561,"c":71786.4144962533,"v":954030.1212898537,"t":1710867600}
+{"o":71786.4144962533,"h":71908.358229099,"l":70225.6507076259,"c":70991.8190836035,"v":653937.9874887414,"t":1710871200}
+{"o":70991.8190836035,"h":72240.5204543714,"l":70457.5455327695,"c":71099.3640522859,"v":725209.1584181702,"t":1710874800}
+{"o":71099.3640522859,"h":71404.6513548051,"l":67957.2491189045,"c":68518.7642116808,"v":899256.1277369519,"t":1710878400}
+{"o":68518.7642116808,"h":68781.1299350954,"l":66744.7911577081,"c":67663.3356891617,"v":747858.9533629199,"t":1710882000}
+{"o":67663.3356891617,"h":67886.3264653232,"l":64177.5879554732,"c":66251.4253709884,"v":1598058.2464201266,"t":1710885600}
+{"o":66251.4253709884,"h":67300.3700513861,"l":63777.3723616126,"c":66473.7083672608,"v":1241209.4523673123,"t":1710889200}
+{"o":66473.7083672608,"h":69095.748464158,"l":66365.8324826178,"c":68918.7770685384,"v":1185689.1852417237,"t":1710892800}
+{"o":68918.7770685384,"h":68959.116840256,"l":66560.8460046003,"c":67132.8065206305,"v":968334.4587191873,"t":1710896400}
+{"o":67132.8065206305,"h":68600.6568858609,"l":66952.5877131889,"c":68113.3288153413,"v":625893.617910036,"t":1710900000}
+{"o":68113.3288153413,"h":69231.4656942084,"l":66277.4953271822,"c":66459.1342619848,"v":803172.9128041513,"t":1710903600}
+{"o":66459.1342619848,"h":67013.4476929252,"l":65124.0463449763,"c":65525.7785578018,"v":877472.3805270307,"t":1710907200}
+{"o":65525.7785578018,"h":65805.5581072033,"l":63106.5414618024,"c":64999.3239820512,"v":925689.8755736776,"t":1710910800}
+{"o":64999.3239820512,"h":66073.5521986833,"l":64686.7472300395,"c":65669.429367234,"v":565027.5626793602,"t":1710914400}
+{"o":65669.429367234,"h":68462.6595680079,"l":65495.6823041002,"c":67852.0789729738,"v":671382.2626461835,"t":1710918000}
+{"o":67852.0789729738,"h":69773.9520856966,"l":66252.685917197,"c":66932.3104772082,"v":576861.367322796,"t":1710921600}
+{"o":66932.3104772082,"h":67725.6173289991,"l":66782.9742769192,"c":67074.5602400631,"v":494217.4482786733,"t":1710925200}
+{"o":67074.5602400631,"h":67438.7150565203,"l":66318.9753670779,"c":67129.2982887745,"v":449790.9193428882,"t":1710928800}
+{"o":67129.2982887745,"h":68562.7317093751,"l":66686.2495200176,"c":67332.0449720367,"v":525412.3599486424,"t":1710932400}
+{"o":67332.0449720367,"h":69219.3161937497,"l":66882.3247744159,"c":68575.1649187626,"v":1070806.6872523478,"t":1710936000}
+{"o":68575.1649187626,"h":68575.1649187626,"l":67151.8221737552,"c":67359.5088631956,"v":1043835.8565544868,"t":1710939600}
+{"o":67359.5088631956,"h":68745.2320636403,"l":67115.455243331,"c":68490.1023569121,"v":804940.5321443353,"t":1710943200}
+{"o":68490.1023569121,"h":69023.8764923206,"l":66539.1614244018,"c":66776.3223095363,"v":972157.3278797553,"t":1710946800}
+{"o":66776.3223095363,"h":67451.5632914553,"l":64760.0276534629,"c":65755.3683553154,"v":1078545.9916118467,"t":1710950400}
+{"o":65755.3683553154,"h":68028.0781171181,"l":65284.0331573447,"c":67383.7845868149,"v":860643.0841028152,"t":1710954000}
+{"o":67383.7845868149,"h":72223.9670854095,"l":67358.1991195249,"c":71989.8770601584,"v":1221379.0409702186,"t":1710957600}
+{"o":71989.8770601584,"h":72215.8321748689,"l":70971.7059690955,"c":71468.0547118575,"v":1035951.762699952,"t":1710961200}
+{"o":71468.0547118575,"h":73845.0193791719,"l":71152.9103046927,"c":73093.0198953158,"v":922724.2186482106,"t":1710964800}
+{"o":73093.0198953158,"h":74415.4711823436,"l":72316.6391726081,"c":74364.761972913,"v":590161.6755350468,"t":1710968400}
+{"o":74364.761972913,"h":75680.9838339264,"l":72687.7004977204,"c":74356.6526335125,"v":706037.4026352948,"t":1710972000}
+{"o":74356.6526335125,"h":76158.1185534323,"l":74008.8881787223,"c":75093.1508097332,"v":797969.2532725714,"t":1710975600}
+{"o":75093.1508097332,"h":76726.8852873663,"l":74107.5149354865,"c":75539.5310288533,"v":917794.0782689636,"t":1710979200}
+{"o":75539.5310288533,"h":75929.0763815373,"l":74628.8415727425,"c":75028.3788238095,"v":704193.4774520599,"t":1710982800}
+{"o":75028.3788238095,"h":75595.8794093003,"l":74746.5431776751,"c":75182.0648596528,"v":589188.7009652738,"t":1710986400}
+{"o":75182.0648596528,"h":76139.9249150888,"l":74227.4033794739,"c":74503.6374114618,"v":679638.8389740695,"t":1710990000}
+{"o":74503.6374114618,"h":74918.2189151109,"l":73413.1433974089,"c":73794.6505804964,"v":522435.0058877915,"t":1710993600}
+{"o":73794.6505804964,"h":74247.7258254847,"l":72352.8612817106,"c":74029.201791003,"v":618028.016294899,"t":1710997200}
+{"o":74029.201791003,"h":75313.5226003824,"l":73887.4658252135,"c":74616.9057016965,"v":1179938.8352654176,"t":1711000800}
+{"o":74616.9057016965,"h":75091.8406896266,"l":73724.6380321338,"c":73895.312162004,"v":1197008.8964414552,"t":1711004400}
+{"o":73895.312162004,"h":74990.6604699811,"l":73571.1996838272,"c":73587.8873643222,"v":699246.4535000045,"t":1711008000}
+{"o":73587.8873643222,"h":74344.6882503105,"l":72941.1966382357,"c":73423.4146816264,"v":582555.7585293668,"t":1711011600}
+{"o":73423.4146816264,"h":74365.0507778928,"l":73151.5942066432,"c":74036.217770014,"v":866370.1985973275,"t":1711015200}
+{"o":74036.217770014,"h":74815.4904481404,"l":73394.7175687933,"c":73970.3300811517,"v":775948.9346248016,"t":1711018800}
+{"o":73970.3300811517,"h":74875.4585242858,"l":73836.098745017,"c":74252.3199466416,"v":657709.0586729002,"t":1711022400}
+{"o":74252.3199466416,"h":74925.8276310872,"l":73283.2414718204,"c":73297.1148335572,"v":735565.0134502454,"t":1711026000}
+{"o":73297.1148335572,"h":74638.1553684096,"l":73019.5402342571,"c":73568.9710418369,"v":808342.8568629618,"t":1711029600}
+{"o":73568.9710418369,"h":73683.801221197,"l":71928.5435672658,"c":72535.3630320127,"v":823977.1203419162,"t":1711033200}
+{"o":72535.3630320127,"h":73299.8003248492,"l":71771.7630217941,"c":73010.371963218,"v":697893.438267466,"t":1711036800}
+{"o":73010.371963218,"h":73588.8281080713,"l":70556.7930165943,"c":70886.4682274961,"v":642705.2459028816,"t":1711040400}
+{"o":70886.4682274961,"h":71220.5844918998,"l":69366.7550361313,"c":69905.5263643807,"v":697789.0557575841,"t":1711044000}
+{"o":69905.5263643807,"h":70220.0382216601,"l":69270.4278599449,"c":69670.1657214108,"v":446912.7155667199,"t":1711047600}
+{"o":69670.1657214108,"h":71266.3720840393,"l":68763.3083048347,"c":70275.2423662795,"v":558566.7149272591,"t":1711051200}
+{"o":70275.2423662795,"h":70528.4555949181,"l":69469.8029997768,"c":70402.0898575598,"v":347387.7279962667,"t":1711054800}
+{"o":70402.0898575598,"h":71034.733906789,"l":69735.0798758418,"c":69796.3163311065,"v":406436.4029910705,"t":1711058400}
+{"o":69796.3163311065,"h":70446.8319699908,"l":69691.3956593161,"c":70283.7909606741,"v":378941.5203208042,"t":1711062000}
+{"o":70283.7909606741,"h":71203.4463686266,"l":69593.6699679266,"c":70059.6078241581,"v":682827.149699913,"t":1711065600}
+{"o":70059.6078241581,"h":70347.632955178,"l":68258.8753523987,"c":68323.581696013,"v":598353.163478712,"t":1711069200}
+{"o":68323.581696013,"h":68969.4300456652,"l":68148.8650047765,"c":68879.0983893364,"v":542076.0707321601,"t":1711072800}
+{"o":68879.0983893364,"h":70424.5594656417,"l":68879.0983893364,"c":70076.3577572599,"v":613841.2944762419,"t":1711076400}
+{"o":70076.3577572599,"h":70450.3992879542,"l":69493.1421871937,"c":70192.4544244792,"v":622497.2970592389,"t":1711080000}
+{"o":70192.4544244792,"h":70578.8609526867,"l":69544.977401426,"c":70324.9161770257,"v":527029.9927587898,"t":1711083600}
+{"o":70324.9161770257,"h":70795.7142913786,"l":69981.7528928428,"c":70595.3920761862,"v":562832.8621040612,"t":1711087200}
+{"o":70595.3920761862,"h":70693.973111253,"l":69812.75109187,"c":70080.5410695091,"v":470457.7723953145,"t":1711090800}
+{"o":70080.5410695091,"h":70543.291368736,"l":69181.8977279751,"c":69387.9730786531,"v":410768.7465111128,"t":1711094400}
+{"o":69387.9730786531,"h":69780.4144650586,"l":68835.1101865415,"c":68962.3483922886,"v":398298.5409051873,"t":1711098000}
+{"o":68962.3483922886,"h":69224.4471977197,"l":68150.303576142,"c":68306.737603694,"v":539291.7081062258,"t":1711101600}
+{"o":68306.737603694,"h":68690.3208995781,"l":67203.0385188252,"c":67343.8301727639,"v":638647.0698300665,"t":1711105200}
+{"o":67343.8301727639,"h":68092.9256542549,"l":66995.5989210177,"c":67709.4556865087,"v":623099.6242452684,"t":1711108800}
+{"o":67709.4556865087,"h":68035.5370913475,"l":65827.3544568025,"c":66130.7595220961,"v":729670.8964002097,"t":1711112400}
+{"o":66130.7595220961,"h":66635.8274556426,"l":65631.6788449719,"c":65945.1218713773,"v":736295.6001494561,"t":1711116000}
+{"o":65945.1218713773,"h":67826.9981357988,"l":65903.6744827825,"c":67230.9817274154,"v":725847.3038488809,"t":1711119600}
+{"o":67230.9817274154,"h":67231.5195705929,"l":65937.3371787392,"c":66735.1736653996,"v":805404.132340492,"t":1711123200}
+{"o":66735.1736653996,"h":67612.5164999772,"l":66520.0583787854,"c":67601.3736852985,"v":560973.789767233,"t":1711126800}
+{"o":67601.3736852985,"h":67818.8273881067,"l":67035.1979124891,"c":67428.712999416,"v":463463.4601832938,"t":1711130400}
+{"o":67428.712999416,"h":68627.5080849814,"l":66953.7573736554,"c":67708.5288609617,"v":385960.9657288748,"t":1711134000}
+{"o":67708.5288609617,"h":67948.1949426259,"l":66740.5941047342,"c":67006.5019911095,"v":422704.5711825365,"t":1711137600}
+{"o":67006.5019911095,"h":67115.1143026144,"l":65700.4873318088,"c":66674.7085568953,"v":570419.9576693604,"t":1711141200}
+{"o":66674.7085568953,"h":66917.9591955962,"l":65810.8080683654,"c":66681.1685321254,"v":406267.3564708353,"t":1711144800}
+{"o":66681.1685321254,"h":68573.3121039767,"l":66575.8130215589,"c":68505.9929655313,"v":452619.3735811998,"t":1711148400}
+{"o":68505.9929655313,"h":68658.126395573,"l":67950.4866496966,"c":68031.2604686313,"v":389877.2594826409,"t":1711152000}
+{"o":68031.2604686313,"h":69733.0896823175,"l":67981.4119903719,"c":69186.174973983,"v":474863.1385257517,"t":1711155600}
+{"o":69186.174973983,"h":69297.4004837702,"l":68180.3490729136,"c":68558.4601333623,"v":415830.3822189746,"t":1711159200}
+{"o":68558.4601333623,"h":68560.9245434616,"l":66724.089244767,"c":67332.3810539869,"v":442164.1988285932,"t":1711162800}
+{"o":67332.3810539869,"h":67834.4383832988,"l":67220.3802970065,"c":67366.2191487888,"v":348481.5701726404,"t":1711166400}
+{"o":67366.2191487888,"h":67746.8351477201,"l":67132.1233623918,"c":67614.3472047035,"v":296112.832500594,"t":1711170000}
+{"o":67614.3472047035,"h":68336.6260435986,"l":67306.8436055758,"c":68158.3519288575,"v":335955.4091630667,"t":1711173600}
+{"o":68158.3519288575,"h":69517.0654475432,"l":68112.9996919143,"c":68909.956376151,"v":378833.5164862087,"t":1711177200}
+{"o":68909.956376151,"h":69345.9339073336,"l":68406.6468887958,"c":68844.5721313619,"v":355562.3962017356,"t":1711180800}
+{"o":68844.5721313619,"h":68981.102056959,"l":67710.3168552583,"c":68663.5406001088,"v":293693.5455503369,"t":1711184400}
+{"o":68663.5406001088,"h":69197.9336190208,"l":68371.5449462049,"c":68455.7138408277,"v":275931.3498237332,"t":1711188000}
+{"o":68455.7138408277,"h":68988.7714104716,"l":68331.7274577559,"c":68834.8958405736,"v":291652.3772541452,"t":1711191600}
+{"o":68834.8958405736,"h":69515.0621817223,"l":68508.289384836,"c":69302.039395262,"v":302720.5803909045,"t":1711195200}
+{"o":69302.039395262,"h":69547.7259298786,"l":68579.0966242336,"c":69265.6215612688,"v":365346.440307097,"t":1711198800}
+{"o":69265.6215612688,"h":70170.0406567996,"l":68678.7018064301,"c":69592.5773941338,"v":453232.3177393684,"t":1711202400}
+{"o":69592.5773941338,"h":69891.0786835494,"l":67683.0213735974,"c":68591.3295992026,"v":432607.6691344967,"t":1711206000}
+{"o":68591.3295992026,"h":69245.7121994725,"l":68080.4025474894,"c":68658.3309492124,"v":373523.5362428201,"t":1711209600}
+{"o":68658.3309492124,"h":69139.6924387984,"l":68334.985001894,"c":68876.7462338926,"v":408013.6816069016,"t":1711213200}
+{"o":68876.7462338926,"h":69266.7633918173,"l":68743.4074828933,"c":68919.38569407,"v":348267.8564759818,"t":1711216800}
+{"o":68919.38569407,"h":69322.7621397005,"l":68366.9257576461,"c":68460.2910356471,"v":285920.6788189639,"t":1711220400}
+{"o":68460.2910356471,"h":68736.9618918653,"l":67746.440617221,"c":67785.4540052709,"v":338411.7665822142,"t":1711224000}
+{"o":67785.4540052709,"h":68472.8630905877,"l":67592.8764734145,"c":68160.8390072774,"v":315045.7176085183,"t":1711227600}
+{"o":68160.8390072774,"h":68722.1354693436,"l":67978.5691731855,"c":68442.9237553501,"v":269366.2100567606,"t":1711231200}
+{"o":68442.9237553501,"h":68648.3315096245,"l":67409.8881292426,"c":67614.4359022056,"v":343085.0761964815,"t":1711234800}
+{"o":67614.4359022056,"h":69461.6132057749,"l":67411.9353860155,"c":68922.2450322119,"v":386571.486700866,"t":1711238400}
+{"o":68922.2450322119,"h":69108.8298860339,"l":68606.3864029086,"c":68897.6542451693,"v":326293.0685283063,"t":1711242000}
+{"o":68897.6542451693,"h":69024.973724967,"l":68100.2493557935,"c":68284.4212700015,"v":262463.7347679578,"t":1711245600}
+{"o":68284.4212700015,"h":68460.5973209159,"l":67224.0307618687,"c":67261.3636384006,"v":320088.5463489016,"t":1711249200}
+{"o":67261.3636384006,"h":67721.4232742501,"l":67077.3049142045,"c":67652.3965619328,"v":281305.1164251165,"t":1711252800}
+{"o":67652.3965619328,"h":68106.6940323342,"l":67367.5908190592,"c":67894.1889432059,"v":215010.8833143541,"t":1711256400}
+{"o":67894.1889432059,"h":68084.0035657654,"l":67310.2944481457,"c":67622.395480659,"v":220748.4873748514,"t":1711260000}
+{"o":67622.395480659,"h":67956.4794054321,"l":67366.0596616639,"c":67905.2647578289,"v":208818.953672897,"t":1711263600}
+{"o":67905.2647578289,"h":68916.8063025742,"l":67673.106098886,"c":68814.5436549987,"v":291321.8895853597,"t":1711267200}
+{"o":68814.5436549987,"h":68921.4012188859,"l":67926.0799202945,"c":68174.4063903861,"v":229597.7570112818,"t":1711270800}
+{"o":68174.4063903861,"h":68665.2004219626,"l":68096.9053972418,"c":68388.5387101337,"v":240136.2254481683,"t":1711274400}
+{"o":68388.5387101337,"h":68600.2661323339,"l":67978.0360563708,"c":68460.3403751507,"v":211165.1054132665,"t":1711278000}
+{"o":68460.3403751507,"h":69268.2700795799,"l":68239.2233116949,"c":69136.153352643,"v":299323.1824828592,"t":1711281600}
+{"o":69136.153352643,"h":69279.3549459644,"l":68523.0460649405,"c":68603.3369645732,"v":276611.9401868111,"t":1711285200}
+{"o":68603.3369645732,"h":69437.2611776011,"l":68555.9834086453,"c":69233.7700854913,"v":335534.8706300234,"t":1711288800}
+{"o":69233.7700854913,"h":69342.0008668553,"l":68767.8045084819,"c":69001.6251728371,"v":372309.5977763629,"t":1711292400}
+{"o":69001.6251728371,"h":69281.4111574043,"l":68146.6148637802,"c":68206.5501645299,"v":356131.9359484169,"t":1711296000}
+{"o":68206.5501645299,"h":68361.9396251551,"l":67497.3073351563,"c":68137.2861644336,"v":428918.4680473235,"t":1711299600}
+{"o":68137.2861644336,"h":69175.7264510354,"l":68123.1162796831,"c":69023.3938496603,"v":357594.4267258386,"t":1711303200}
+{"o":69023.3938496603,"h":69273.1221893404,"l":68831.7674781531,"c":68959.2678356113,"v":308044.331274509,"t":1711306800}
+{"o":68959.2678356113,"h":70315.4728162222,"l":68691.4538486855,"c":70031.4533349433,"v":401970.4720140536,"t":1711310400}
+{"o":70031.4533349433,"h":71494.7726867504,"l":70031.4533349433,"c":71236.7729813253,"v":560430.3269153802,"t":1711314000}
+{"o":71236.7729813253,"h":72594.7774138748,"l":71223.5935726642,"c":72423.216451302,"v":469546.5408910051,"t":1711317600}
+{"o":72423.216451302,"h":73117.8096010108,"l":71724.1193862448,"c":71987.8476236527,"v":504667.2375355055,"t":1711321200}
+{"o":71987.8476236527,"h":72132.92274253,"l":70858.8791058248,"c":70996.9732290382,"v":430201.761847832,"t":1711324800}
+{"o":70996.9732290382,"h":71764.4704446478,"l":70889.6498494986,"c":71634.6481193391,"v":436582.8800908683,"t":1711328400}
+{"o":71634.6481193391,"h":72310.8953773034,"l":71409.3595322415,"c":72126.8042787436,"v":407077.603544676,"t":1711332000}
+{"o":72126.8042787436,"h":72647.7113849873,"l":71939.2288939246,"c":72356.802166462,"v":348533.6470722323,"t":1711335600}
+{"o":72356.802166462,"h":72678.1592184568,"l":71978.2199099932,"c":72507.9257704861,"v":350702.7292396975,"t":1711339200}
+{"o":72507.9257704861,"h":73325.8990740071,"l":72207.2603920758,"c":72820.8677168788,"v":323502.6588459554,"t":1711342800}
+{"o":72820.8677168788,"h":73738.5583388418,"l":72622.0910866017,"c":73582.7707783707,"v":275162.6250506047,"t":1711346400}
+{"o":73582.7707783707,"h":74265.8980521296,"l":72655.9767771294,"c":72718.6770134482,"v":360117.1427141441,"t":1711350000}
+{"o":72718.6770134482,"h":73477.3426932096,"l":72683.6938324198,"c":73239.9521647649,"v":304334.6312839515,"t":1711353600}
+{"o":73239.9521647649,"h":74194.034213841,"l":73103.9994213551,"c":74110.761650521,"v":315539.3608157927,"t":1711357200}
+{"o":74110.761650521,"h":75360.8128392471,"l":73873.4530204902,"c":74227.8039957825,"v":431990.0042836014,"t":1711360800}
+{"o":74227.8039957825,"h":74609.4425129725,"l":73440.905664877,"c":73593.6821842824,"v":365662.3894376922,"t":1711364400}
+{"o":73593.6821842824,"h":73897.4810347498,"l":72906.4910192156,"c":73280.6000660522,"v":368042.0934326861,"t":1711368000}
+{"o":73280.6000660522,"h":74713.7655657636,"l":72966.507192976,"c":74590.5088774924,"v":392800.2854346604,"t":1711371600}
+{"o":74590.5088774924,"h":77050.9163283741,"l":74069.8188478754,"c":75380.7599756101,"v":716057.9019732348,"t":1711375200}
+{"o":75380.7599756101,"h":75760.5480873434,"l":74658.4534178239,"c":75485.2278139698,"v":622285.0527078296,"t":1711378800}
+{"o":75485.2278139698,"h":75802.5985776716,"l":74453.1393592223,"c":75547.5405171576,"v":613261.5793730014,"t":1711382400}
+{"o":75547.5405171576,"h":76213.0500842722,"l":75254.3906505539,"c":75623.4313934895,"v":589842.2065116076,"t":1711386000}
+{"o":75623.4313934895,"h":75899.0505418362,"l":75067.5985850147,"c":75303.9293335676,"v":404285.2162189232,"t":1711389600}
+{"o":75303.9293335676,"h":75468.4468170829,"l":74675.7231037722,"c":75303.6322711973,"v":465247.991764376,"t":1711393200}
+{"o":75303.6322711973,"h":75636.3414244127,"l":74889.1744451616,"c":75134.4352792252,"v":387314.7722268896,"t":1711396800}
+{"o":75134.4352792252,"h":75375.8405597174,"l":73941.9761001123,"c":74209.7545663281,"v":461740.5860913051,"t":1711400400}
+{"o":74209.7545663281,"h":74927.2417342642,"l":73984.4690267315,"c":74704.7816064008,"v":424592.9938557047,"t":1711404000}
+{"o":74704.7816064008,"h":75282.3836200441,"l":73768.003251133,"c":73974.9665537341,"v":367697.4396329193,"t":1711407600}
+{"o":73974.9665537341,"h":74715.6162477573,"l":73637.5471117081,"c":73991.0782710913,"v":445466.8689961327,"t":1711411200}
+{"o":73991.0782710913,"h":74468.0154454819,"l":73753.5820312062,"c":74319.3475887284,"v":334758.5354520082,"t":1711414800}
+{"o":74319.3475887284,"h":75095.6586658095,"l":74029.8679127098,"c":75034.2105125794,"v":392998.9081202822,"t":1711418400}
+{"o":75034.2105125794,"h":75227.7076344012,"l":74686.7632855062,"c":75036.1633527406,"v":345225.8985353514,"t":1711422000}
+{"o":75036.1633527406,"h":76091.4031803704,"l":74918.1964121496,"c":75951.0902196917,"v":380668.4459296105,"t":1711425600}
+{"o":75951.0902196917,"h":76784.7034078484,"l":75756.2403451227,"c":76278.2717595948,"v":441391.8614009998,"t":1711429200}
+{"o":76278.2717595948,"h":76648.7671641366,"l":75825.7087300817,"c":76528.4067849612,"v":595380.1511578533,"t":1711432800}
+{"o":76528.4067849612,"h":76969.5077386928,"l":75879.9463572913,"c":75995.3537941072,"v":762819.3311960201,"t":1711436400}
+{"o":75995.3537941072,"h":76305.795483717,"l":75313.0529750774,"c":76085.5961773485,"v":612410.2368357249,"t":1711440000}
+{"o":76085.5961773485,"h":76592.3298840492,"l":75745.4992879045,"c":76490.5041470641,"v":424894.665459368,"t":1711443600}
+{"o":76490.5041470641,"h":76898.2513451302,"l":76180.326729905,"c":76414.5167194522,"v":440613.1263263805,"t":1711447200}
+{"o":76414.5167194522,"h":76828.1736608856,"l":76141.4219490923,"c":76260.6617406804,"v":486436.057965146,"t":1711450800}
+{"o":76260.6617406804,"h":76619.9391903964,"l":75695.8008830965,"c":76255.2218104794,"v":499588.5687298406,"t":1711454400}
+{"o":76255.2218104794,"h":76442.1757588,"l":74970.2050537833,"c":75462.2192163118,"v":743360.8596626319,"t":1711458000}
+{"o":75462.2192163118,"h":75683.6618431306,"l":74214.7841739218,"c":75135.9953519494,"v":1240480.545082072,"t":1711461600}
+{"o":75135.9953519494,"h":75175.0934001882,"l":73715.2538889651,"c":74585.8067240329,"v":781057.2129540882,"t":1711465200}
+{"o":74585.8067240329,"h":75087.6749909675,"l":72972.6293665637,"c":73372.0078219677,"v":712419.0228572409,"t":1711468800}
+{"o":73372.0078219677,"h":74031.6073231726,"l":72888.9918449131,"c":73858.9967923599,"v":540307.1422538998,"t":1711472400}
+{"o":73858.9967923599,"h":74920.8799384513,"l":73641.4312798864,"c":74120.8484787158,"v":437692.5521795145,"t":1711476000}
+{"o":74120.8484787158,"h":74310.0113640759,"l":73326.120258732,"c":73665.6159783971,"v":533698.8065822752,"t":1711479600}
+{"o":73665.6159783971,"h":74408.335799887,"l":73622.0521718093,"c":74339.9899552328,"v":486189.9451757885,"t":1711483200}
+{"o":74339.9899552328,"h":75405.8575567101,"l":74089.9670894668,"c":74885.2285436594,"v":418626.0873871145,"t":1711486800}
+{"o":74885.2285436594,"h":75372.1442079811,"l":74292.062891271,"c":75270.2894725605,"v":458498.5346974599,"t":1711490400}
+{"o":75270.2894725605,"h":75397.1645501138,"l":74537.6882880248,"c":74561.9295059692,"v":427518.2129884121,"t":1711494000}
+{"o":74561.9295059692,"h":75319.0022862118,"l":73837.992227261,"c":75273.782244942,"v":605207.2456684929,"t":1711497600}
+{"o":75273.782244942,"h":75458.8189806727,"l":74454.532094964,"c":74590.4319782252,"v":542739.2798047842,"t":1711501200}
+{"o":74590.4319782252,"h":75081.1370117297,"l":74140.717209648,"c":75070.6101872275,"v":467444.8593605473,"t":1711504800}
+{"o":75070.6101872275,"h":75084.7270685504,"l":74033.5389233173,"c":74406.8625265833,"v":527222.1676264369,"t":1711508400}
+{"o":74406.8625265833,"h":74664.1623515183,"l":73565.492373364,"c":74021.2662968403,"v":526708.7394574899,"t":1711512000}
+{"o":74021.2662968403,"h":74528.6807028862,"l":73684.0781730296,"c":74443.2079633479,"v":368799.8971196701,"t":1711515600}
+{"o":74443.2079633479,"h":74607.1743034234,"l":72093.826115896,"c":74241.2247488531,"v":445609.9890165981,"t":1711519200}
+{"o":74241.2247488531,"h":74368.3630638371,"l":72793.251568848,"c":73129.5164041572,"v":460025.0870906182,"t":1711522800}
+{"o":73129.5164041572,"h":73484.0021804159,"l":72388.8793511168,"c":72480.5139473463,"v":400309.5988659647,"t":1711526400}
+{"o":72480.5139473463,"h":72952.3928657099,"l":71847.6928976874,"c":72836.0245612078,"v":490299.0413946016,"t":1711530000}
+{"o":72836.0245612078,"h":73190.7622910438,"l":72606.4825285361,"c":73028.3836461015,"v":409541.5648297378,"t":1711533600}
+{"o":73028.3836461015,"h":73856.5695046146,"l":72509.8232912231,"c":73768.2113011545,"v":401593.6185252172,"t":1711537200}
+{"o":73768.2113011545,"h":73894.7250926505,"l":72846.351944859,"c":73245.4230557884,"v":433129.7207366778,"t":1711540800}
+{"o":73245.4230557884,"h":74855.226080701,"l":72439.9697210217,"c":72652.2520028956,"v":833665.1403454186,"t":1711544400}
+{"o":72652.2520028956,"h":72941.9674007905,"l":70728.063343431,"c":72430.8046478667,"v":959571.2404483759,"t":1711548000}
+{"o":72430.8046478667,"h":72678.0450221563,"l":70835.5093687102,"c":70835.5093687102,"v":647486.5313502687,"t":1711551600}
+{"o":70835.5093687102,"h":71770.5007249452,"l":70497.4090914635,"c":71677.9986682896,"v":632002.9770094092,"t":1711555200}
+{"o":71677.9986682896,"h":72150.6785617978,"l":71433.3717273401,"c":71664.7777659011,"v":403250.1024721296,"t":1711558800}
+{"o":71664.7777659011,"h":71937.0215588401,"l":70900.5622645954,"c":70998.8266898726,"v":439032.0596771179,"t":1711562400}
+{"o":70998.8266898726,"h":71645.9023361456,"l":70863.7011140559,"c":71464.5974293071,"v":377219.3842139562,"t":1711566000}
+{"o":71464.5974293071,"h":72488.6823367875,"l":71197.5234748915,"c":72465.8751886657,"v":423981.5515513067,"t":1711569600}
+{"o":72465.8751886657,"h":72621.2737270392,"l":71716.507796312,"c":72146.4042393075,"v":388168.2869830016,"t":1711573200}
+{"o":72146.4042393075,"h":73256.2801557652,"l":72021.4594714078,"c":73172.3991269379,"v":408454.426421199,"t":1711576800}
+{"o":73172.3991269379,"h":73184.1555858372,"l":72275.8913371911,"c":72879.8501560508,"v":391220.8861703369,"t":1711580400}
+{"o":72879.8501560508,"h":73622.8458645834,"l":72520.8530830417,"c":72983.4623049706,"v":584260.452812909,"t":1711584000}
+{"o":72983.4623049706,"h":73153.9564315611,"l":71825.874831333,"c":72141.2317661816,"v":453867.9569257461,"t":1711587600}
+{"o":72141.2317661816,"h":72415.5913595579,"l":70879.9512016926,"c":71186.4386027811,"v":545387.1038412243,"t":1711591200}
+{"o":71186.4386027811,"h":71467.1071446007,"l":70643.5738480177,"c":71301.7664712525,"v":436690.3052074439,"t":1711594800}
+{"o":71301.7664712525,"h":71982.1626594868,"l":70905.5600365155,"c":71867.4495317673,"v":406778.4536258844,"t":1711598400}
+{"o":71867.4495317673,"h":72231.7892073806,"l":71661.3148510666,"c":71873.6854472621,"v":332992.5334935344,"t":1711602000}
+{"o":71873.6854472621,"h":73230.1929967647,"l":71689.3050073805,"c":73133.3697469655,"v":364244.6261114317,"t":1711605600}
+{"o":73133.3697469655,"h":73471.2422427833,"l":72780.9133860996,"c":73318.2945962765,"v":316374.502027866,"t":1711609200}
+{"o":73318.2945962765,"h":73758.3091720908,"l":73115.9904732578,"c":73151.5811731927,"v":340285.62165156,"t":1711612800}
+{"o":73151.5811731927,"h":73687.7803900984,"l":72994.7021273096,"c":73331.364680785,"v":340159.3748221896,"t":1711616400}
+{"o":73331.364680785,"h":73479.5316472847,"l":72546.0853728498,"c":72977.8495940352,"v":408152.8114788883,"t":1711620000}
+{"o":72977.8495940352,"h":73218.1080697358,"l":72273.3216698141,"c":72529.2877742401,"v":352974.0479828155,"t":1711623600}
+{"o":72529.2877742401,"h":72762.8589720994,"l":71636.9409406044,"c":72076.0871137826,"v":405923.7529376522,"t":1711627200}
+{"o":72076.0871137826,"h":72857.0155970704,"l":71520.6070520378,"c":72828.376596737,"v":514877.4118828775,"t":1711630800}
+{"o":72828.376596737,"h":74227.0431820775,"l":72487.3658261252,"c":73988.241089952,"v":683852.4378647153,"t":1711634400}
+{"o":73988.241089952,"h":74028.0466914274,"l":72797.8782626874,"c":73351.5985681322,"v":586793.7303020451,"t":1711638000}
+{"o":73351.5985681322,"h":73589.5654193253,"l":72340.2413788993,"c":72548.7801781132,"v":549867.1159805016,"t":1711641600}
+{"o":72548.7801781132,"h":72643.2326661332,"l":72177.6778915817,"c":72553.2093166725,"v":479297.225039446,"t":1711645200}
+{"o":72553.2093166725,"h":73359.1205917019,"l":72235.9279723328,"c":72900.2901516395,"v":440334.9822541228,"t":1711648800}
+{"o":72900.2901516395,"h":73615.3774850208,"l":72645.5649903164,"c":72977.1478073632,"v":547463.532528175,"t":1711652400}
+{"o":72977.1478073632,"h":73823.3076513782,"l":72880.0971898569,"c":73453.0335199535,"v":545649.2304326985,"t":1711656000}
+{"o":73453.0335199535,"h":74023.8395621066,"l":72757.8504838192,"c":73341.9692985405,"v":576151.0694880687,"t":1711659600}
+{"o":73341.9692985405,"h":74395.3929408768,"l":72962.8247149469,"c":74355.6784663764,"v":451362.6339260364,"t":1711663200}
+{"o":74355.6784663764,"h":74911.8142682811,"l":74055.0890097203,"c":74259.7471791724,"v":493996.7089723542,"t":1711666800}
+{"o":74259.7471791724,"h":74288.8843731363,"l":73457.2097246716,"c":73853.1167516198,"v":446949.4197318056,"t":1711670400}
+{"o":73853.1167516198,"h":74712.5161387016,"l":73651.1775850652,"c":73904.0053720278,"v":495941.8148154986,"t":1711674000}
+{"o":73904.0053720278,"h":74447.2486946335,"l":73501.0572798849,"c":74105.352793736,"v":507326.9627688175,"t":1711677600}
+{"o":74105.352793736,"h":74544.2806288351,"l":73579.503197849,"c":73749.837923477,"v":466443.8620010193,"t":1711681200}
+{"o":73749.837923477,"h":74044.6041300042,"l":73287.0002641785,"c":73430.9099853625,"v":435310.4577569775,"t":1711684800}
+{"o":73430.9099853625,"h":73657.8086421111,"l":72729.72354101,"c":72836.9403489352,"v":462952.9531815926,"t":1711688400}
+{"o":72836.9403489352,"h":73256.177501344,"l":72556.3112077869,"c":73029.8646450916,"v":353687.3951391025,"t":1711692000}
+{"o":73029.8646450916,"h":73234.136817089,"l":71817.6693843326,"c":71917.0645185154,"v":409293.42825727,"t":1711695600}
+{"o":71917.0645185154,"h":72906.2062370047,"l":71800.6401869539,"c":72623.9709056079,"v":351922.6621630636,"t":1711699200}
+{"o":72623.9709056079,"h":72894.9002053333,"l":71793.7250498709,"c":71948.6239894375,"v":357814.3850476666,"t":1711702800}
+{"o":71948.6239894375,"h":72714.710057189,"l":71812.16174724,"c":72673.7018219256,"v":360892.3266623789,"t":1711706400}
+{"o":72673.7018219256,"h":73047.9096861672,"l":72485.7354836335,"c":72777.2909170654,"v":356535.5957225305,"t":1711710000}
+{"o":72777.2909170654,"h":73010.2905076473,"l":72293.1979910572,"c":72746.7141668137,"v":406351.1033128157,"t":1711713600}
+{"o":72746.7141668137,"h":73307.0871624598,"l":72482.2679731829,"c":73157.3089556387,"v":498725.3777117218,"t":1711717200}
+{"o":73157.3089556387,"h":74343.7700048434,"l":72922.3325525155,"c":73843.9497102611,"v":584092.3150955115,"t":1711720800}
+{"o":73843.9497102611,"h":73966.6099532362,"l":72217.3538855737,"c":72378.9148219775,"v":682041.9932362582,"t":1711724400}
+{"o":72378.9148219775,"h":73327.9203198023,"l":72274.9722741948,"c":72348.0541409947,"v":597174.6123920849,"t":1711728000}
+{"o":72348.0541409947,"h":72966.6452595314,"l":72260.5931238299,"c":72850.7159435997,"v":671476.6153918322,"t":1711731600}
+{"o":72850.7159435997,"h":73030.7002414641,"l":72362.661368157,"c":72931.5728573038,"v":607634.9904592095,"t":1711735200}
+{"o":72931.5728573038,"h":73518.861188689,"l":72622.9417075948,"c":73490.1572557096,"v":630458.2799873208,"t":1711738800}
+{"o":73490.1572557096,"h":74377.7813418447,"l":73167.3411076726,"c":74267.0280707085,"v":618584.9738531271,"t":1711742400}
+{"o":74267.0280707085,"h":74381.9294537816,"l":73370.3021400503,"c":73845.1727582201,"v":644672.5058409896,"t":1711746000}
+{"o":73845.1727582201,"h":75402.7672409667,"l":73737.1843414252,"c":75280.2849512845,"v":563772.0686795012,"t":1711749600}
+{"o":75280.2849512845,"h":75675.1085758752,"l":74902.2885423328,"c":75241.9994949721,"v":631670.7039474623,"t":1711753200}
+{"o":75241.9994949721,"h":76167.9630996763,"l":74761.8420621809,"c":76038.2594414426,"v":649896.0617163791,"t":1711756800}
+{"o":76038.2594414426,"h":76230.9364252875,"l":75267.6968669983,"c":75332.6094643325,"v":634082.0554284863,"t":1711760400}
+{"o":75332.6094643325,"h":75649.9815069623,"l":74986.3976139809,"c":75193.7004667792,"v":533113.0774373703,"t":1711764000}
+{"o":75193.7004667792,"h":75668.2650954701,"l":75159.3571406083,"c":75511.236896832,"v":536390.2790798545,"t":1711767600}
+{"o":75511.236896832,"h":77756.0911205298,"l":75438.9960341222,"c":77713.7118698601,"v":779021.7793808667,"t":1711771200}
+{"o":77713.7118698601,"h":78323.0669110592,"l":77294.2736477,"c":77845.2110046354,"v":733349.6627896441,"t":1711774800}
+{"o":77845.2110046354,"h":78279.6938819337,"l":77281.5629921739,"c":77479.2774564684,"v":744917.8899358142,"t":1711778400}
+{"o":77479.2774564684,"h":77831.6001277995,"l":76595.7242245868,"c":76700.0816503551,"v":730758.3029392186,"t":1711782000}
+{"o":76700.0816503551,"h":77024.6589414751,"l":75659.5127714829,"c":76229.1599450836,"v":682327.0811668308,"t":1711785600}
+{"o":76229.1599450836,"h":77081.2155873028,"l":76098.3218419271,"c":76749.6534890197,"v":558663.0223087221,"t":1711789200}
+{"o":76749.6534890197,"h":77084.1592381957,"l":76500.5986756499,"c":76739.8009822279,"v":475890.8010013656,"t":1711792800}
+{"o":76739.8009822279,"h":77807.7132617805,"l":76739.8009822279,"c":77485.3556851608,"v":488916.9027649061,"t":1711796400}
+{"o":77485.3556851608,"h":77775.4257696788,"l":77039.5832385319,"c":77554.5259446183,"v":498413.4697176522,"t":1711800000}
+{"o":77554.5259446183,"h":77598.6611952216,"l":76850.9015087826,"c":77231.8959477554,"v":533337.2705417044,"t":1711803600}
+{"o":77231.8959477554,"h":77433.8881939835,"l":76405.3129765014,"c":76711.5390765984,"v":569813.8056161746,"t":1711807200}
+{"o":76711.5390765984,"h":77164.0015435544,"l":76495.3746913374,"c":76882.3102260151,"v":678558.3567413904,"t":1711810800}
+{"o":76882.3102260151,"h":77483.469867076,"l":76607.6410446903,"c":77405.4400467406,"v":733675.3604147336,"t":1711814400}
+{"o":77405.4400467406,"h":77511.1765721023,"l":76938.1931239904,"c":77154.4757345696,"v":532634.5898639301,"t":1711818000}
+{"o":77154.4757345696,"h":77444.4293084352,"l":76738.789909569,"c":76788.5150051338,"v":485741.2132579964,"t":1711821600}
+{"o":76788.5150051338,"h":77016.8830300223,"l":75790.2329632626,"c":76590.9589286655,"v":574035.972043477,"t":1711825200}
+{"o":76590.9589286655,"h":76685.8854961663,"l":76184.1952494518,"c":76334.6155402915,"v":430854.2580915273,"t":1711828800}
+{"o":76334.6155402915,"h":76629.8232469985,"l":75889.5774058629,"c":76435.9236455234,"v":397780.620733596,"t":1711832400}
+{"o":76435.9236455234,"h":77029.9969087518,"l":76209.5524279596,"c":76816.9101044118,"v":460261.0113453118,"t":1711836000}
+{"o":76816.9101044118,"h":76915.6568414107,"l":75686.8935319307,"c":76055.1432271967,"v":501265.1853030321,"t":1711839600}
+{"o":76055.1432271967,"h":77086.8773734798,"l":75868.2525711004,"c":76469.3726945935,"v":536660.428084523,"t":1711843200}
+{"o":76469.3726945935,"h":77241.0712108795,"l":76158.5940622758,"c":77109.8105412349,"v":531878.6465764679,"t":1711846800}
+{"o":77109.8105412349,"h":77269.6662126396,"l":76403.4380298122,"c":76553.4048145122,"v":548203.4525183358,"t":1711850400}
+{"o":76553.4048145122,"h":76821.1552364931,"l":75834.2630333358,"c":76098.9504383929,"v":494455.1013991081,"t":1711854000}
+{"o":76098.9504383929,"h":76623.343435976,"l":75932.7498606361,"c":76518.5700839796,"v":376372.1931633227,"t":1711857600}
+{"o":76518.5700839796,"h":77055.7645953839,"l":76260.0937560505,"c":76953.6595955074,"v":378071.3370110907,"t":1711861200}
+{"o":76953.6595955074,"h":77050.4108949398,"l":76266.4907139248,"c":76374.7332453638,"v":373035.1923817963,"t":1711864800}
+{"o":76374.7332453638,"h":77239.4540701502,"l":76276.5709947425,"c":77037.0232889613,"v":374269.6918632304,"t":1711868400}
+{"o":77037.0232889613,"h":77263.4897878544,"l":76741.6677991218,"c":77152.784124968,"v":462411.2547512687,"t":1711872000}
+{"o":77152.784124968,"h":77201.0111006902,"l":76572.8646740266,"c":76978.968938288,"v":490458.0818279352,"t":1711875600}
+{"o":76978.968938288,"h":77184.4764291856,"l":76510.1687220452,"c":76767.2925781552,"v":413558.4160573506,"t":1711879200}
+{"o":76767.2925781552,"h":77133.0403960201,"l":76517.0644208017,"c":76676.2812993029,"v":366357.8131434062,"t":1711882800}
+{"o":76676.2812993029,"h":77206.2479748112,"l":76533.4448218558,"c":76852.5807034181,"v":384946.9722490637,"t":1711886400}
+{"o":76852.5807034181,"h":77429.9749743598,"l":76595.6976275031,"c":77156.952961695,"v":500012.2847363994,"t":1711890000}
+{"o":77156.952961695,"h":77309.2475360815,"l":76675.371079561,"c":76909.3255868582,"v":484596.5660744924,"t":1711893600}
+{"o":76909.3255868582,"h":77168.2078457119,"l":76550.8126670395,"c":76605.7834575011,"v":513732.8090508675,"t":1711897200}
+{"o":76605.7834575011,"h":77044.5176382876,"l":76528.842966047,"c":76876.4326833773,"v":511793.1016651909,"t":1711900800}
+{"o":76876.4326833773,"h":77233.5390815789,"l":76652.594794031,"c":77086.5401207437,"v":514315.4525762796,"t":1711904400}
+{"o":77086.5401207437,"h":78092.7829962854,"l":76770.8859438308,"c":77670.5665122823,"v":535381.0856923526,"t":1711908000}
+{"o":77670.5665122823,"h":78890.0949146477,"l":77472.0573058602,"c":78327.5319224558,"v":625682.4684587063,"t":1711911600}
+{"o":78327.5319224558,"h":78646.2314929662,"l":77696.9546055113,"c":78066.5268724755,"v":520101.6161588357,"t":1711915200}
+{"o":78066.5268724755,"h":78300.4573775243,"l":77705.4107507991,"c":78167.6097992971,"v":541950.1439051076,"t":1711918800}
+{"o":78167.6097992971,"h":78767.6173675906,"l":77844.338399871,"c":78544.0533362889,"v":563996.8691336775,"t":1711922400}
+{"o":78544.0533362889,"h":79720.2408306765,"l":78276.1287720123,"c":79202.5323384613,"v":665198.7212063173,"t":1711926000}
+{"o":79202.5323384613,"h":79604.2989004753,"l":78648.5501211198,"c":79110.2340249349,"v":659809.285582968,"t":1711929600}
+{"o":79110.2340249349,"h":80066.1607474423,"l":78921.4362002094,"c":79514.0577842799,"v":683458.2659706465,"t":1711933200}
+{"o":79514.0577842799,"h":79776.7488226288,"l":79169.2526002179,"c":79408.5928910429,"v":602799.1477044069,"t":1711936800}
+{"o":79408.5928910429,"h":79751.4109735189,"l":78836.9259225651,"c":79335.9600280948,"v":635804.2229976046,"t":1711940400}
+{"o":79335.9600280948,"h":79855.460588688,"l":78733.1680903206,"c":78774.9732174594,"v":627463.2007594107,"t":1711944000}
+{"o":78774.9732174594,"h":79097.9037839237,"l":75838.459617643,"c":76307.5909195151,"v":1033054.0400529092,"t":1711947600}
+{"o":76307.5909195151,"h":77718.293734729,"l":76085.3605531547,"c":77612.6643819844,"v":826701.8437735512,"t":1711951200}
+{"o":77612.6643819844,"h":78280.1907240704,"l":77422.0535949262,"c":77534.7784201958,"v":525616.2719797484,"t":1711954800}
+{"o":77534.7784201958,"h":77795.7309996712,"l":76511.2574724714,"c":76947.3292801863,"v":610469.7508456717,"t":1711958400}
+{"o":76947.3292801863,"h":77577.4301437806,"l":76901.5453063996,"c":77075.5952396025,"v":435340.1057635996,"t":1711962000}
+{"o":77075.5952396025,"h":77422.74068467,"l":76293.279984646,"c":76949.9006667446,"v":429089.505620726,"t":1711965600}
+{"o":76949.9006667446,"h":77343.5177666744,"l":76427.9393044265,"c":76449.4501122769,"v":434059.6719671161,"t":1711969200}
+{"o":76449.4501122769,"h":77126.0968045501,"l":76341.845035367,"c":77092.5022433256,"v":483267.1272320381,"t":1711972800}
+{"o":77092.5022433256,"h":77495.1802940231,"l":76738.4540781692,"c":77087.5103769441,"v":610441.9280418333,"t":1711976400}
+{"o":77087.5103769441,"h":77394.8838638237,"l":74623.6457778104,"c":74957.1026608134,"v":861158.5225429549,"t":1711980000}
+{"o":74957.1026608134,"h":75160.0000366742,"l":73210.8205228344,"c":73650.2281599993,"v":944537.9134976279,"t":1711983600}
+{"o":73650.2281599993,"h":74815.510158383,"l":73293.37340663,"c":74191.6144355601,"v":716766.9299014336,"t":1711987200}
+{"o":74191.6144355601,"h":74535.5628881765,"l":73535.816280229,"c":74447.3234187822,"v":552535.1017297786,"t":1711990800}
+{"o":74447.3234187822,"h":74501.4443334326,"l":73408.9073055648,"c":74252.8453053191,"v":615927.0925902927,"t":1711994400}
+{"o":74252.8453053191,"h":75800.118690148,"l":73975.7631454773,"c":75721.4946977844,"v":565248.6831439668,"t":1711998000}
+{"o":75721.4946977844,"h":75910.1770865968,"l":75053.3642144669,"c":75876.2625726766,"v":525307.6958228272,"t":1712001600}
+{"o":75876.2625726766,"h":75966.7170873277,"l":75377.7313902405,"c":75496.4420134539,"v":445290.5592555344,"t":1712005200}
+{"o":75496.4420134539,"h":75860.7055793052,"l":75186.9206819519,"c":75564.1255202839,"v":511870.0913031733,"t":1712008800}
+{"o":75564.1255202839,"h":75934.1133425787,"l":75281.5589695462,"c":75301.9693637338,"v":492025.2661315472,"t":1712012400}
+{"o":75301.9693637338,"h":75569.5904819449,"l":73806.1061596315,"c":74319.3876884072,"v":628294.6785569793,"t":1712016000}
+{"o":74319.3876884072,"h":75208.9708603346,"l":74089.0395722899,"c":74474.8486688049,"v":515884.5692387876,"t":1712019600}
+{"o":74474.8486688049,"h":74561.0592589586,"l":71235.3194317211,"c":72667.6386929881,"v":1120510.9311404836,"t":1712023200}
+{"o":72667.6386929881,"h":73037.7553925834,"l":71697.9063829462,"c":71921.8955301308,"v":841080.5525450177,"t":1712026800}
+{"o":71921.8955301308,"h":72354.4128356198,"l":71333.8073701618,"c":71907.7234654124,"v":649998.7862986173,"t":1712030400}
+{"o":71907.7234654124,"h":72331.2070755327,"l":70971.378105837,"c":72277.7728683634,"v":651202.4701136549,"t":1712034000}
+{"o":72277.7728683634,"h":72989.2436745932,"l":71956.4196968789,"c":72686.8859403107,"v":647768.1874755371,"t":1712037600}
+{"o":72686.8859403107,"h":72914.8310340596,"l":71593.798056666,"c":71756.5723787229,"v":495545.2455853969,"t":1712041200}
+{"o":71756.5723787229,"h":72020.7158729976,"l":70707.1930575198,"c":70968.5459581333,"v":468450.1000772545,"t":1712044800}
+{"o":70968.5459581333,"h":71693.8577196672,"l":70404.19615042,"c":71391.7051341179,"v":600696.9440881163,"t":1712048400}
+{"o":71391.7051341179,"h":71520.0962043614,"l":70332.7859697646,"c":70831.9778793383,"v":458000.5133048296,"t":1712052000}
+{"o":70831.9778793383,"h":71040.6489853926,"l":69401.9408171785,"c":70427.9653115896,"v":548194.3382071574,"t":1712055600}
+{"o":70427.9653115896,"h":71178.4009682081,"l":69825.599995189,"c":70096.0474863497,"v":528595.1806525829,"t":1712059200}
+{"o":70096.0474863497,"h":70427.4501504267,"l":68845.876607239,"c":69894.6823065592,"v":716242.0435971136,"t":1712062800}
+{"o":69894.6823065592,"h":71384.9319691125,"l":69588.5935137712,"c":70657.1338482785,"v":675802.4004019846,"t":1712066400}
+{"o":70657.1338482785,"h":71337.9922546783,"l":69162.7626534428,"c":69473.2828939461,"v":721565.331263011,"t":1712070000}
+{"o":69473.2828939461,"h":70879.7014446167,"l":69269.3099183418,"c":70670.0558100837,"v":986624.358725987,"t":1712073600}
+{"o":70670.0558100837,"h":71482.2426508157,"l":69980.3024681874,"c":71431.0398727092,"v":706831.9398622251,"t":1712077200}
+{"o":71431.0398727092,"h":72551.85161362,"l":71128.7833993959,"c":72466.1379542615,"v":627785.9244072411,"t":1712080800}
+{"o":72466.1379542615,"h":73198.0863794772,"l":72137.6721556881,"c":72772.5088568981,"v":580819.990321463,"t":1712084400}
+{"o":72772.5088568981,"h":72994.8333468944,"l":71966.668610287,"c":72348.3121650005,"v":651254.0728505891,"t":1712088000}
+{"o":72348.3121650005,"h":72590.3039307573,"l":71432.9156583384,"c":71994.0712636892,"v":630846.0775849565,"t":1712091600}
+{"o":71994.0712636892,"h":72536.2900981187,"l":71679.3414807015,"c":72084.1965203067,"v":471616.1100878541,"t":1712095200}
+{"o":72084.1965203067,"h":72110.5823581356,"l":70741.7510397356,"c":71042.6702650153,"v":487659.1244633506,"t":1712098800}
+{"o":71042.6702650153,"h":71471.7408482204,"l":68976.6917516935,"c":70906.9085254156,"v":736477.1169741516,"t":1712102400}
+{"o":70906.9085254156,"h":72882.1549899956,"l":69925.2861838353,"c":72530.7460957162,"v":642361.9373044807,"t":1712106000}
+{"o":72530.7460957162,"h":73008.0187740234,"l":71943.8854249139,"c":72741.7291091755,"v":528595.4932049321,"t":1712109600}
+{"o":72741.7291091755,"h":74033.779705703,"l":72163.8836424544,"c":73779.8017536723,"v":480156.9133887268,"t":1712113200}
+{"o":73779.8017536723,"h":74101.1133665405,"l":73212.564995832,"c":73607.3089621205,"v":562255.1995955671,"t":1712116800}
+{"o":73607.3089621205,"h":73942.5939643891,"l":73113.6854446944,"c":73848.8397191437,"v":479814.680691823,"t":1712120400}
+{"o":73848.8397191437,"h":75151.5675898234,"l":73536.7021441515,"c":74654.7017821913,"v":483862.0798792936,"t":1712124000}
+{"o":74654.7017821913,"h":74970.1025133833,"l":74091.1083907546,"c":74320.468341394,"v":368218.9190414741,"t":1712127600}
+{"o":74320.468341394,"h":75033.9950331379,"l":73781.9045581014,"c":74681.2562931462,"v":428141.5365443233,"t":1712131200}
+{"o":74681.2562931462,"h":75012.7799824875,"l":74306.060271236,"c":74527.3695735628,"v":393732.4907310691,"t":1712134800}
+{"o":74527.3695735628,"h":74823.1233947663,"l":73333.3786076676,"c":73848.3860529351,"v":395340.7422968526,"t":1712138400}
+{"o":73848.3860529351,"h":74003.372201131,"l":72981.8133402575,"c":73568.8219175671,"v":662062.3039502153,"t":1712142000}
+{"o":73568.8219175671,"h":74050.5276347626,"l":73127.2223526687,"c":73653.5390881389,"v":742657.0114267241,"t":1712145600}
+{"o":73653.5390881389,"h":74178.8898003631,"l":73059.8510043,"c":73262.1447059605,"v":703563.7241250252,"t":1712149200}
+{"o":73262.1447059605,"h":75091.53698312,"l":73175.9448787155,"c":74610.3245612674,"v":700739.6227908779,"t":1712152800}
+{"o":74610.3245612674,"h":74755.187011467,"l":73490.9660119726,"c":74034.7772963713,"v":614576.7983068342,"t":1712156400}
+{"o":74034.7772963713,"h":74798.5210787019,"l":73589.9959909812,"c":74154.9849645106,"v":692118.3544162686,"t":1712160000}
+{"o":74154.9849645106,"h":74492.3348133811,"l":73324.9181306221,"c":73580.9291463585,"v":683747.1047137529,"t":1712163600}
+{"o":73580.9291463585,"h":73681.6130833798,"l":72200.9451606719,"c":72990.4515643515,"v":595227.6665091998,"t":1712167200}
+{"o":72990.4515643515,"h":73180.6099008063,"l":72081.5157889053,"c":72715.4106003286,"v":487514.8667188497,"t":1712170800}
+{"o":72715.4106003286,"h":72810.8538185157,"l":71524.9056242606,"c":71854.7114287241,"v":610461.5907008415,"t":1712174400}
+{"o":71854.7114287241,"h":72770.0956656784,"l":71040.974146186,"c":72495.5274361082,"v":606741.2792568712,"t":1712178000}
+{"o":72495.5274361082,"h":73026.6399063931,"l":72233.4772900926,"c":72914.9475576511,"v":486803.7557176527,"t":1712181600}
+{"o":72914.9475576511,"h":73181.9613934841,"l":72000.4852007955,"c":72453.8595223881,"v":417031.7013371204,"t":1712185200}
+{"o":72453.8595223881,"h":73402.7897402842,"l":72251.3987009681,"c":73127.66140388,"v":482196.7974269486,"t":1712188800}
+{"o":73127.66140388,"h":73150.1885880708,"l":72189.0782463258,"c":72743.7151734967,"v":464599.9934407229,"t":1712192400}
+{"o":72743.7151734967,"h":72853.3899029282,"l":71445.4640634475,"c":71835.9344912546,"v":586674.4718597378,"t":1712196000}
+{"o":71835.9344912546,"h":72189.6465681106,"l":70760.4656958004,"c":71092.0609738632,"v":564472.9572496719,"t":1712199600}
+{"o":71092.0609738632,"h":71388.8127086105,"l":69964.1649736197,"c":71251.4718860952,"v":547178.134416324,"t":1712203200}
+{"o":71251.4718860952,"h":71836.0015067717,"l":71033.6092300209,"c":71576.177933765,"v":451572.191451756,"t":1712206800}
+{"o":71576.177933765,"h":72285.5124126484,"l":71439.9098720879,"c":72042.4088334511,"v":318000.8344923231,"t":1712210400}
+{"o":72042.4088334511,"h":72730.9567024581,"l":71840.2793178165,"c":72373.0285204032,"v":308103.2672731545,"t":1712214000}
+{"o":72373.0285204032,"h":72916.1705378669,"l":72198.7951184024,"c":72640.259720975,"v":319884.7018131696,"t":1712217600}
+{"o":72640.259720975,"h":72817.0964433815,"l":71818.6435160215,"c":72548.7815136524,"v":355999.3202354605,"t":1712221200}
+{"o":72548.7815136524,"h":72965.1131632097,"l":72267.3700320101,"c":72632.4844540619,"v":323266.0483324282,"t":1712224800}
+{"o":72632.4844540619,"h":72936.7888215861,"l":72226.0082145757,"c":72603.9410628664,"v":347229.392501147,"t":1712228400}
+{"o":72603.9410628664,"h":73383.1434508611,"l":72343.3848129183,"c":72508.0113568317,"v":600925.3038919743,"t":1712232000}
+{"o":72508.0113568317,"h":75029.6116483551,"l":72312.6791052342,"c":73699.0593672389,"v":895990.315140921,"t":1712235600}
+{"o":73699.0593672389,"h":74236.3496958262,"l":73327.152574238,"c":73708.3848473696,"v":555039.590056185,"t":1712239200}
+{"o":73708.3848473696,"h":73939.1115754462,"l":72993.8287221499,"c":73217.51252968,"v":501116.0476026494,"t":1712242800}
+{"o":73217.51252968,"h":73808.3231156068,"l":73127.6863300473,"c":73394.793174833,"v":421068.5755485399,"t":1712246400}
+{"o":73394.793174833,"h":74121.7498275326,"l":72988.9643020397,"c":74042.7113675995,"v":500637.3004927108,"t":1712250000}
+{"o":74042.7113675995,"h":74588.7576629403,"l":72647.3472134403,"c":72814.4231249857,"v":695609.5278781141,"t":1712253600}
+{"o":72814.4231249857,"h":73284.8814123897,"l":71427.3348943266,"c":72672.0278664658,"v":515930.9626756439,"t":1712257200}
+{"o":72672.0278664658,"h":72766.554697959,"l":70763.8819438324,"c":71474.2177036331,"v":693514.2684575556,"t":1712260800}
+{"o":71474.2177036331,"h":71965.1044892387,"l":70930.8286887949,"c":71295.9906764774,"v":545432.5679701378,"t":1712264400}
+{"o":71295.9906764774,"h":71756.4996310664,"l":71040.5397679639,"c":71371.1601973834,"v":408231.6176703646,"t":1712268000}
+{"o":71371.1601973834,"h":72192.9428508904,"l":71153.084041049,"c":72076.2524239916,"v":366758.5716477447,"t":1712271600}
+{"o":72076.2524239916,"h":72478.1123597572,"l":71651.1680569667,"c":72459.9751591211,"v":388243.258357385,"t":1712275200}
+{"o":72459.9751591211,"h":72493.7253646256,"l":71010.2182193522,"c":71407.3616768577,"v":473882.6518585252,"t":1712278800}
+{"o":71407.3616768577,"h":71574.9290372855,"l":69444.8342381807,"c":69708.4928806052,"v":538312.9597517985,"t":1712282400}
+{"o":69708.4928806052,"h":70577.7470453944,"l":69481.3850254529,"c":70205.8293704546,"v":366186.1363355089,"t":1712286000}
+{"o":70205.8293704546,"h":70697.6741480177,"l":68507.698822867,"c":69229.6805059754,"v":390166.3965373354,"t":1712289600}
+{"o":69229.6805059754,"h":70232.5582310171,"l":67700.8800983511,"c":68745.4357577881,"v":566673.9800196788,"t":1712293200}
+{"o":68745.4357577881,"h":69243.901392503,"l":68312.2406969151,"c":68579.0104765685,"v":378861.7247399869,"t":1712296800}
+{"o":68579.0104765685,"h":68817.2728298073,"l":67472.6923645245,"c":68516.7102384084,"v":328399.6906478259,"t":1712300400}
+{"o":68516.7102384084,"h":69338.2023897783,"l":67254.5310869249,"c":67695.2316825314,"v":365938.2249895174,"t":1712304000}
+{"o":67695.2316825314,"h":67774.431109527,"l":66880.3512928393,"c":67523.2030082491,"v":446534.2474635507,"t":1712307600}
+{"o":67523.2030082491,"h":67774.3513185026,"l":66484.8160957374,"c":67348.1975524722,"v":425411.1404703381,"t":1712311200}
+{"o":67348.1975524722,"h":67614.535574346,"l":66199.3900718163,"c":66398.4567180895,"v":389863.3801117365,"t":1712314800}
+{"o":66398.4567180895,"h":67701.7348704045,"l":64648.1515590659,"c":67634.6496420649,"v":585285.2257971405,"t":1712318400}
+{"o":67634.6496420649,"h":69713.9545810944,"l":66801.8521802332,"c":68581.0514102916,"v":595903.8485881521,"t":1712322000}
+{"o":68581.0514102916,"h":70040.6065303678,"l":68016.5991990874,"c":68962.7996467505,"v":565931.0144288943,"t":1712325600}
+{"o":68962.7996467505,"h":69386.4540603715,"l":67489.2361962343,"c":69013.7351950865,"v":482869.7099390099,"t":1712329200}
+{"o":69013.7351950865,"h":69249.4845170571,"l":67709.0015944273,"c":68335.5816746283,"v":420579.6904725811,"t":1712332800}
+{"o":68335.5816746283,"h":68496.5357253049,"l":67225.7890752005,"c":67830.14151402,"v":375898.5659888697,"t":1712336400}
+{"o":67830.14151402,"h":68493.0069048287,"l":67509.6110976394,"c":68420.1073255523,"v":390341.6990891648,"t":1712340000}
+{"o":68420.1073255523,"h":69293.3307615851,"l":68115.9222698729,"c":68749.7571666518,"v":432325.5412892138,"t":1712343600}
+{"o":68749.7571666518,"h":69299.1883536192,"l":68576.9502882316,"c":68885.1828153816,"v":503460.6110724628,"t":1712347200}
+{"o":68885.1828153816,"h":69628.546758811,"l":68570.6564313967,"c":68577.5272669753,"v":395190.1495829082,"t":1712350800}
+{"o":68577.5272669753,"h":68859.7970011946,"l":68210.0950934875,"c":68310.089781737,"v":313285.1839455844,"t":1712354400}
+{"o":68310.089781737,"h":68786.5465510313,"l":68178.3203042033,"c":68280.6750052183,"v":277604.2789149527,"t":1712358000}
+{"o":68280.6750052183,"h":69143.1039225999,"l":67948.8914622006,"c":68646.414767469,"v":376962.9474839777,"t":1712361600}
+{"o":68646.414767469,"h":69100.2488412408,"l":68305.0758531991,"c":68431.1073812476,"v":297057.6319243374,"t":1712365200}
+{"o":68431.1073812476,"h":68709.8148533397,"l":67919.3093881978,"c":68066.9702572414,"v":286018.3976951393,"t":1712368800}
+{"o":68066.9702572414,"h":69083.5086189862,"l":67892.2651845882,"c":68887.1940236468,"v":275813.2601684953,"t":1712372400}
+{"o":68887.1940236468,"h":69017.4588786729,"l":68480.4629818199,"c":68804.6335818874,"v":271594.9667716049,"t":1712376000}
+{"o":68804.6335818874,"h":69814.3294101607,"l":68590.1936738359,"c":69513.3282793756,"v":355455.5511410601,"t":1712379600}
+{"o":69513.3282793756,"h":69785.7740093724,"l":69279.6597809144,"c":69655.4941668363,"v":303829.4996185338,"t":1712383200}
+{"o":69655.4941668363,"h":69757.9143249201,"l":69045.4274947962,"c":69435.5605687089,"v":282137.4049328621,"t":1712386800}
+{"o":69435.5605687089,"h":69794.2193868199,"l":69120.0069636667,"c":69672.9909214897,"v":286174.8602497029,"t":1712390400}
+{"o":69672.9909214897,"h":69925.0792020812,"l":68912.336157759,"c":69018.277113517,"v":288623.1460665449,"t":1712394000}
+{"o":69018.277113517,"h":69302.5372480054,"l":68656.0148743958,"c":68962.2630747403,"v":240738.719090092,"t":1712397600}
+{"o":68962.2630747403,"h":69179.7942568915,"l":68601.4703933462,"c":68801.6930211567,"v":222830.1285795437,"t":1712401200}
+{"o":68801.6930211567,"h":69064.4870515838,"l":68291.8721440372,"c":68589.8843580164,"v":243586.2000824691,"t":1712404800}
+{"o":68589.8843580164,"h":68724.7303271848,"l":67610.572289319,"c":68192.294757531,"v":225867.17891166,"t":1712408400}
+{"o":68192.294757531,"h":68933.5615956022,"l":67859.4630694265,"c":68611.6288437059,"v":243647.3031735198,"t":1712412000}
+{"o":68611.6288437059,"h":69957.0037305969,"l":68474.4595978193,"c":69340.5758767873,"v":313820.6450635003,"t":1712415600}
+{"o":69340.5758767873,"h":70087.6524980345,"l":69157.1392892537,"c":69566.1217544566,"v":444284.3669711064,"t":1712419200}
+{"o":69566.1217544566,"h":69858.4775090437,"l":68696.7033306221,"c":69472.5783803132,"v":349988.1989165772,"t":1712422800}
+{"o":69472.5783803132,"h":69735.0619150407,"l":68983.9960739504,"c":69366.3865920252,"v":294259.4017274331,"t":1712426400}
+{"o":69366.3865920252,"h":69664.8378011182,"l":69223.6129454024,"c":69469.5445124837,"v":278548.3612084679,"t":1712430000}
+{"o":69469.5445124837,"h":69748.8306360096,"l":69222.8483963298,"c":69666.396086651,"v":304831.2210188123,"t":1712433600}
+{"o":69666.396086651,"h":69925.8010272148,"l":69281.7153936549,"c":69587.7031693648,"v":320610.6222952188,"t":1712437200}
+{"o":69587.7031693648,"h":70124.8142556105,"l":69286.1434163177,"c":69948.9150089434,"v":425909.9198586494,"t":1712440800}
+{"o":69948.9150089434,"h":70589.286057689,"l":69864.3656851481,"c":70021.4338320296,"v":472917.8147868604,"t":1712444400}
+{"o":70021.4338320296,"h":70149.0984162839,"l":68712.9836008627,"c":69732.7125926453,"v":303440.198714212,"t":1712448000}
+{"o":69732.7125926453,"h":71507.3366911611,"l":69699.0996814214,"c":71384.0159844296,"v":418389.7510864414,"t":1712451600}
+{"o":71384.0159844296,"h":71753.2928490543,"l":70660.8677124548,"c":70838.6923600304,"v":378679.8504675934,"t":1712455200}
+{"o":70838.6923600304,"h":71444.6407425001,"l":70635.1552710467,"c":70760.3692523541,"v":368762.7480039085,"t":1712458800}
+{"o":70760.3692523541,"h":71672.000463822,"l":70480.2447496595,"c":70694.245157363,"v":343145.9367356999,"t":1712462400}
+{"o":70694.245157363,"h":71103.3295070902,"l":70496.7071852661,"c":70887.1683091893,"v":276693.7894399663,"t":1712466000}
+{"o":70887.1683091893,"h":71167.7333997089,"l":70155.0106259461,"c":70304.540291704,"v":360398.7040375868,"t":1712469600}
+{"o":70304.540291704,"h":70547.3834843424,"l":70144.358208179,"c":70382.4365610145,"v":282719.1749882387,"t":1712473200}
+{"o":70382.4365610145,"h":70828.0754641479,"l":70207.8064052863,"c":70520.8707425842,"v":271471.4755826058,"t":1712476800}
+{"o":70520.8707425842,"h":70724.6551362337,"l":69872.9478249262,"c":70221.4664641314,"v":244824.6544298154,"t":1712480400}
+{"o":70221.4664641314,"h":70712.198412091,"l":69957.6013641768,"c":70643.042268845,"v":230318.6805231222,"t":1712484000}
+{"o":70643.042268845,"h":70951.571035139,"l":70330.5069946925,"c":70768.2329283166,"v":226994.9803700001,"t":1712487600}
+{"o":70768.2329283166,"h":71118.9522850131,"l":70263.0688358703,"c":70907.1058100446,"v":216695.2012186792,"t":1712491200}
+{"o":70907.1058100446,"h":71244.9250802084,"l":70721.7813603258,"c":71079.0245573166,"v":323754.3138121317,"t":1712494800}
+{"o":71079.0245573166,"h":71405.7366670394,"l":70651.8125828722,"c":71182.3842407048,"v":269527.5689243746,"t":1712498400}
+{"o":71182.3842407048,"h":71642.9948881428,"l":70316.7182039624,"c":70357.7868888504,"v":319732.9667653239,"t":1712502000}
+{"o":70357.7868888504,"h":71518.5088964624,"l":70308.0736814569,"c":71118.3736522995,"v":376868.981513099,"t":1712505600}
+{"o":71118.3736522995,"h":71365.0123509797,"l":70364.1103090917,"c":70534.8253991986,"v":350425.7673578372,"t":1712509200}
+{"o":70534.8253991986,"h":70750.185980876,"l":69550.8056515922,"c":70020.6191335792,"v":409493.181421171,"t":1712512800}
+{"o":70020.6191335792,"h":70309.4727632263,"l":69502.1676878354,"c":69811.0050442841,"v":451880.7047173231,"t":1712516400}
+{"o":69811.0050442841,"h":70302.8030704763,"l":69488.0178529717,"c":70001.3569594068,"v":370218.176719682,"t":1712520000}
+{"o":70001.3569594068,"h":70321.517578999,"l":69493.9730712662,"c":69620.5320745245,"v":294932.4315392583,"t":1712523600}
+{"o":69620.5320745245,"h":70468.9754794661,"l":69211.1348858823,"c":69913.0445098034,"v":290559.4242101269,"t":1712527200}
+{"o":69913.0445098034,"h":70488.3827495612,"l":69764.2098188745,"c":70276.4753953971,"v":261051.9265595026,"t":1712530800}
+{"o":70276.4753953971,"h":70492.9588573105,"l":68883.5561649227,"c":69630.1974148754,"v":312223.0448874986,"t":1712534400}
+{"o":69630.1974148754,"h":70235.2782323089,"l":69167.2971951231,"c":69387.4484655797,"v":266238.4338852523,"t":1712538000}
+{"o":69387.4484655797,"h":69658.9553956157,"l":68975.1061840661,"c":69146.2045133762,"v":311795.3857405398,"t":1712541600}
+{"o":69146.2045133762,"h":69454.3884731341,"l":68159.3697277664,"c":68921.6647402234,"v":324421.6085777877,"t":1712545200}
+{"o":68921.6647402234,"h":69339.5421362233,"l":68771.1235032063,"c":68935.2906326692,"v":301592.1455910362,"t":1712548800}
+{"o":68935.2906326692,"h":69461.7026521534,"l":68427.9083017223,"c":69350.684913338,"v":285558.3844919817,"t":1712552400}
+{"o":69350.684913338,"h":69909.5795645597,"l":68994.8768950001,"c":69280.8222444815,"v":306331.1450676559,"t":1712556000}
+{"o":69280.8222444815,"h":70997.4673241565,"l":69053.4673423866,"c":70475.7590251301,"v":471852.0398276009,"t":1712559600}
+{"o":70475.7590251301,"h":72180.5413887757,"l":70303.7529845914,"c":71898.1765628234,"v":532190.9336457343,"t":1712563200}
+{"o":71898.1765628234,"h":72636.9625145255,"l":71467.3014538395,"c":71647.4113257915,"v":425671.2802487258,"t":1712566800}
+{"o":71647.4113257915,"h":72100.4785222646,"l":71192.052454861,"c":71716.2786489092,"v":333450.2316672222,"t":1712570400}
+{"o":71716.2786489092,"h":71891.8480049117,"l":71168.4941167943,"c":71490.0381350191,"v":283692.4628037331,"t":1712574000}
+{"o":71490.0381350191,"h":71878.9404955049,"l":70543.2846603173,"c":70639.6604170696,"v":326592.6381638771,"t":1712577600}
+{"o":70639.6604170696,"h":72620.5065270641,"l":70042.1358914044,"c":70881.4526665073,"v":457885.4607161164,"t":1712581200}
+{"o":70881.4526665073,"h":71074.3282090023,"l":69467.0296714937,"c":70670.8419559464,"v":372608.206133695,"t":1712584800}
+{"o":70670.8419559464,"h":71382.3134222004,"l":70429.8694597536,"c":71052.3434589783,"v":592737.524523861,"t":1712588400}
+{"o":71052.3434589783,"h":72448.3178854525,"l":70811.8879867517,"c":71096.3752914174,"v":569337.1243292686,"t":1712592000}
+{"o":71096.3752914174,"h":73932.7252856551,"l":70494.7705714878,"c":70736.3775223844,"v":494160.1800535903,"t":1712595600}
+{"o":70736.3775223844,"h":71293.7478120434,"l":70499.568517802,"c":70568.5452381386,"v":352965.0782821475,"t":1712599200}
+{"o":70568.5452381386,"h":70803.8936338163,"l":69977.8040470809,"c":70293.174885915,"v":392449.2181846958,"t":1712602800}
+{"o":70293.174885915,"h":70757.7047958942,"l":69973.5822169797,"c":70495.6229627611,"v":349360.9345053649,"t":1712606400}
+{"o":70495.6229627611,"h":71138.2828295024,"l":70403.4570559051,"c":71033.9980279156,"v":328793.7520238877,"t":1712610000}
+{"o":71033.9980279156,"h":71186.4011052398,"l":70543.6197824469,"c":70954.4292972716,"v":327080.3476036525,"t":1712613600}
+{"o":70954.4292972716,"h":71851.8093071387,"l":70517.0557166254,"c":70784.5688590406,"v":398555.4994520341,"t":1712617200}
+{"o":70784.5688590406,"h":70949.7122368603,"l":69871.9192985394,"c":70505.1330723312,"v":404749.6826202532,"t":1712620800}
+{"o":70505.1330723312,"h":70726.1003701874,"l":69902.2567286897,"c":70221.2073307902,"v":429728.3614464046,"t":1712624400}
+{"o":70221.2073307902,"h":70718.7219074929,"l":69972.9394344001,"c":70287.1473207206,"v":354255.8403306752,"t":1712628000}
+{"o":70287.1473207206,"h":70565.7603759897,"l":69029.0995945373,"c":69606.6745498714,"v":341802.2604274219,"t":1712631600}
+{"o":69606.6745498714,"h":69867.9096019071,"l":69236.0240270048,"c":69666.6322713882,"v":335123.7954575398,"t":1712635200}
+{"o":69666.6322713882,"h":70356.8595372713,"l":69484.0110960094,"c":69814.4171506761,"v":289613.9198473616,"t":1712638800}
+{"o":69814.4171506761,"h":70010.293927215,"l":68708.6932446907,"c":69075.7397090059,"v":475496.9339505335,"t":1712642400}
+{"o":69075.7397090059,"h":69276.4809610371,"l":68454.5093257875,"c":68800.7211554894,"v":525861.6809596611,"t":1712646000}
+{"o":68800.7211554894,"h":68921.1173859312,"l":66953.8542239454,"c":68662.0815810227,"v":494121.2364153977,"t":1712649600}
+{"o":68662.0815810227,"h":69075.248618126,"l":68226.8014368252,"c":68593.9340377184,"v":343650.4307138242,"t":1712653200}
+{"o":68593.9340377184,"h":69025.9949449755,"l":68282.3157060566,"c":68768.9639641235,"v":293987.8209715058,"t":1712656800}
+{"o":68768.9639641235,"h":69220.8509238346,"l":68586.8838982435,"c":68960.210480406,"v":289813.2358545386,"t":1712660400}
+{"o":68960.210480406,"h":69161.2191301479,"l":68071.1397279006,"c":68793.4070657392,"v":291678.988816784,"t":1712664000}
+{"o":68793.4070657392,"h":68952.9052668199,"l":67845.2463518022,"c":67920.6472622001,"v":352306.3496480605,"t":1712667600}
+{"o":67920.6472622001,"h":68512.2508108152,"l":66401.3605300238,"c":67216.7533650182,"v":521445.3610554846,"t":1712671200}
+{"o":67216.7533650182,"h":67684.9374912358,"l":66129.6448512114,"c":67527.5089594057,"v":559515.4228510449,"t":1712674800}
+{"o":67527.5089594057,"h":68304.4807031691,"l":67199.7837404235,"c":68081.3051616648,"v":470987.2621553282,"t":1712678400}
+{"o":68081.3051616648,"h":69515.621977308,"l":67779.8335225886,"c":68731.0191715358,"v":446036.9514094198,"t":1712682000}
+{"o":68731.0191715358,"h":69041.9819319608,"l":68062.5697272137,"c":68313.2692690225,"v":312132.3418188925,"t":1712685600}
+{"o":68313.2692690225,"h":68510.2830355876,"l":67896.1626484786,"c":68266.5066179061,"v":292822.2486040393,"t":1712689200}
+{"o":68266.5066179061,"h":68902.3272959134,"l":68071.4861962889,"c":68503.5444348092,"v":226638.6131288732,"t":1712692800}
+{"o":68503.5444348092,"h":68688.5627624649,"l":67958.7913566594,"c":68122.5064167091,"v":191917.6687086879,"t":1712696400}
+{"o":68122.5064167091,"h":68460.3255491431,"l":67699.9018123462,"c":68066.9021937292,"v":224170.8353656581,"t":1712700000}
+{"o":68066.9021937292,"h":68368.0997069812,"l":67311.6489478336,"c":67479.3704023369,"v":249292.013767943,"t":1712703600}
+{"o":67479.3704023369,"h":67767.5801155517,"l":66997.5490184625,"c":67460.9439428512,"v":229413.7480968684,"t":1712707200}
+{"o":67460.9439428512,"h":67519.0620660328,"l":66111.5989076239,"c":67330.9953244313,"v":278006.0790738173,"t":1712710800}
+{"o":67330.9953244313,"h":67724.4257882562,"l":65999.5549296685,"c":66453.7182098226,"v":335048.1790739372,"t":1712714400}
+{"o":66453.7182098226,"h":67157.0318175074,"l":66124.3261931084,"c":67074.6351130095,"v":341634.5120074128,"t":1712718000}
+{"o":67074.6351130095,"h":67340.4442209833,"l":66806.5123165261,"c":66928.4114375361,"v":299945.3008485548,"t":1712721600}
+{"o":66928.4114375361,"h":67413.4037304739,"l":66536.3196495784,"c":67155.9692671217,"v":336058.3256403877,"t":1712725200}
+{"o":67155.9692671217,"h":67959.1980641119,"l":67081.3391824528,"c":67532.2057839319,"v":210796.1708407369,"t":1712728800}
+{"o":67532.2057839319,"h":68012.5275714032,"l":67420.6982787244,"c":67602.4751062446,"v":235982.995808423,"t":1712732400}
+{"o":67602.4751062446,"h":67635.5421014079,"l":66779.5014716253,"c":66856.1850918104,"v":301395.5438732871,"t":1712736000}
+{"o":66856.1850918104,"h":67407.9369433926,"l":66667.2155688299,"c":66999.2174090167,"v":272407.1505841322,"t":1712739600}
+{"o":66999.2174090167,"h":67152.0790601306,"l":65869.1586880114,"c":66355.089822944,"v":304612.2989390066,"t":1712743200}
+{"o":66355.089822944,"h":66740.7612737044,"l":66180.9902528116,"c":66629.1373402463,"v":283414.4498060888,"t":1712746800}
+{"o":66629.1373402463,"h":66825.3128955208,"l":63532.5026922113,"c":64794.9143094388,"v":692382.2004974621,"t":1712750400}
+{"o":64794.9143094388,"h":65037.8342710753,"l":62927.1999027748,"c":64880.0121410584,"v":478458.4354684574,"t":1712754000}
+{"o":64880.0121410584,"h":66511.0155509402,"l":64505.8145094702,"c":66140.8413179366,"v":511541.4339822218,"t":1712757600}
+{"o":66140.8413179366,"h":66304.399635179,"l":65331.0080344244,"c":65760.921426095,"v":370509.2877382616,"t":1712761200}
+{"o":65760.921426095,"h":67291.9475968659,"l":65274.9790772034,"c":67170.9099402455,"v":449545.7720736461,"t":1712764800}
+{"o":67170.9099402455,"h":67785.5147175494,"l":65697.6086265822,"c":66962.8397542492,"v":419954.7129405387,"t":1712768400}
+{"o":66962.8397542492,"h":67023.9956155541,"l":65691.3492917766,"c":66051.497482894,"v":382098.2584312846,"t":1712772000}
+{"o":66051.497482894,"h":67069.8756564116,"l":65897.4168098705,"c":66965.6419769274,"v":334543.7538616842,"t":1712775600}
+{"o":66965.6419769274,"h":67447.6765275674,"l":66631.8952629133,"c":66959.0550674831,"v":313776.4032968649,"t":1712779200}
+{"o":66959.0550674831,"h":68015.6639788289,"l":66717.9493963754,"c":67638.9930367074,"v":291804.9499901835,"t":1712782800}
+{"o":67638.9930367074,"h":68714.8424111398,"l":67283.5008611966,"c":68100.9029747256,"v":624009.955681461,"t":1712786400}
+{"o":68100.9029747256,"h":68506.2393065152,"l":67568.1183459336,"c":67871.5626680351,"v":438106.8202370485,"t":1712790000}
+{"o":67871.5626680351,"h":68055.9009164871,"l":67064.2447706426,"c":67432.7590899721,"v":389376.768827321,"t":1712793600}
+{"o":67432.7590899721,"h":67580.0195678646,"l":66977.3117875849,"c":67101.8179679414,"v":358456.4142150428,"t":1712797200}
+{"o":67101.8179679414,"h":67744.3641739435,"l":66753.8100031045,"c":67542.75378565,"v":476514.2793516175,"t":1712800800}
+{"o":67542.75378565,"h":67746.2906403982,"l":67209.445533694,"c":67611.3941872595,"v":375531.9207648841,"t":1712804400}
+{"o":67611.3941872595,"h":68114.113675694,"l":67175.4652448445,"c":67991.2569011057,"v":385587.1550594167,"t":1712808000}
+{"o":67991.2569011057,"h":68121.240487729,"l":67516.3234772181,"c":68057.7828934226,"v":436072.0973428082,"t":1712811600}
+{"o":68057.7828934226,"h":68529.5098425548,"l":67767.9383643268,"c":68417.8010287671,"v":380718.1272228521,"t":1712815200}
+{"o":68417.8010287671,"h":68922.1869432739,"l":68184.3831559427,"c":68364.1922318018,"v":365676.4976524862,"t":1712818800}
+{"o":68364.1922318018,"h":68802.979775428,"l":68153.3501425613,"c":68380.3834879066,"v":331675.6993671103,"t":1712822400}
+{"o":68380.3834879066,"h":68562.1056643042,"l":67631.414264228,"c":67698.5721055851,"v":282129.1120496548,"t":1712826000}
+{"o":67698.5721055851,"h":68001.8735118246,"l":67340.9795691474,"c":67445.4287193061,"v":310414.4793259304,"t":1712829600}
+{"o":67445.4287193061,"h":67678.7449554443,"l":66555.0828704986,"c":66763.6750317434,"v":344951.4964270376,"t":1712833200}
+{"o":66763.6750317434,"h":67637.9333318101,"l":66544.4898525419,"c":67238.8938014795,"v":399651.4956947253,"t":1712836800}
+{"o":67238.8938014795,"h":68647.1982512633,"l":67068.3180237347,"c":67693.5444609265,"v":490222.8197790714,"t":1712840400}
+{"o":67693.5444609265,"h":68164.2512887877,"l":66632.657587502,"c":67918.784053972,"v":496689.0654732334,"t":1712844000}
+{"o":67918.784053972,"h":68547.2226888895,"l":66082.1165792133,"c":67853.7953157598,"v":515307.8618253566,"t":1712847600}
+{"o":67853.7953157598,"h":68702.9444315555,"l":67311.432997185,"c":68072.0056387515,"v":408943.7424155722,"t":1712851200}
+{"o":68072.0056387515,"h":68739.6665318124,"l":67902.2672864642,"c":68387.35091046,"v":400609.0818474078,"t":1712854800}
+{"o":68387.35091046,"h":69034.5436035699,"l":67975.3537339312,"c":68475.7649498052,"v":465968.0500100791,"t":1712858400}
+{"o":68475.7649498052,"h":68932.0069945121,"l":68223.1903365895,"c":68375.6603480241,"v":362783.4414221118,"t":1712862000}
+{"o":68375.6603480241,"h":68880.6673771838,"l":68175.6495338204,"c":68324.7631481016,"v":376561.3498534191,"t":1712865600}
+{"o":68324.7631481016,"h":68560.0678627652,"l":67430.9650832924,"c":67574.6117772726,"v":448309.4532641235,"t":1712869200}
+{"o":67574.6117772726,"h":67866.8433025376,"l":67362.3019951683,"c":67692.6549760356,"v":413159.3935150885,"t":1712872800}
+{"o":67692.6549760356,"h":67817.6309166663,"l":67315.1247653583,"c":67508.1458728755,"v":400594.0817476851,"t":1712876400}
+{"o":67508.1458728755,"h":68048.9640071226,"l":67349.7036728573,"c":67874.9484587428,"v":354376.7453438835,"t":1712880000}
+{"o":67874.9484587428,"h":68264.8521631832,"l":67485.1595481705,"c":67566.5049766465,"v":388517.3877311876,"t":1712883600}
+{"o":67566.5049766465,"h":68271.576955497,"l":67406.2065602559,"c":67791.512617968,"v":378936.358440692,"t":1712887200}
+{"o":67791.512617968,"h":68408.9721111532,"l":67736.6892446156,"c":68199.005454539,"v":321275.4947000801,"t":1712890800}
+{"o":68199.005454539,"h":68486.5053632723,"l":67754.9392292646,"c":68309.6423919229,"v":318128.9549525381,"t":1712894400}
+{"o":68309.6423919229,"h":68806.0174384389,"l":68086.3250425078,"c":68781.4018631587,"v":376345.204405585,"t":1712898000}
+{"o":68781.4018631587,"h":68882.6526575161,"l":67944.2497476978,"c":68209.3345111454,"v":323824.7842033887,"t":1712901600}
+{"o":68209.3345111454,"h":68546.8182936889,"l":67636.2020212096,"c":67803.4964389381,"v":282165.2938077822,"t":1712905200}
+{"o":67803.4964389381,"h":68027.9857409219,"l":67078.8272602159,"c":67693.7207715364,"v":300327.6977764865,"t":1712908800}
+{"o":67693.7207715364,"h":68060.8244327398,"l":67270.0448616439,"c":67482.4382047938,"v":257231.1744530716,"t":1712912400}
+{"o":67482.4382047938,"h":67589.2961983614,"l":67009.994617019,"c":67369.9534327129,"v":294259.5982201382,"t":1712916000}
+{"o":67369.9534327129,"h":67834.9638594699,"l":67119.6447675888,"c":67602.9350849794,"v":308692.4337234065,"t":1712919600}
+{"o":67602.9350849794,"h":67766.5480895855,"l":64268.5396557888,"c":66390.5684503209,"v":394717.3576990932,"t":1712923200}
+{"o":66390.5684503209,"h":66601.6739193223,"l":64522.3001148849,"c":65633.3751560259,"v":681268.8706007948,"t":1712926800}
+{"o":65633.3751560259,"h":66060.9513726008,"l":65006.460469679,"c":65494.5881448013,"v":493891.8433476713,"t":1712930400}
+{"o":65494.5881448013,"h":66024.6754108676,"l":64644.54706687,"c":65473.1213054437,"v":458190.7578543812,"t":1712934000}
+{"o":65473.1213054437,"h":65712.0244485298,"l":64416.1901269763,"c":64935.5919763002,"v":619376.7020968548,"t":1712937600}
+{"o":64935.5919763002,"h":65180.1798971322,"l":62224.7597792259,"c":64083.5136326702,"v":920698.9368013907,"t":1712941200}
+{"o":64083.5136326702,"h":64083.5691408627,"l":55290.7266295447,"c":59183.6818645222,"v":1301114.7199368828,"t":1712944800}
+{"o":59183.6818645222,"h":61453.9388963717,"l":55774.6705055573,"c":58539.8321408828,"v":1018628.8791229588,"t":1712948400}
+{"o":58539.8321408828,"h":60939.8538029634,"l":58144.6520971809,"c":59798.3742894367,"v":605485.8285987531,"t":1712952000}
+{"o":59798.3742894367,"h":60755.6330046816,"l":58532.613677729,"c":59518.4237882185,"v":522027.9152722628,"t":1712955600}
+{"o":59518.4237882185,"h":59931.015452994,"l":58518.83401271,"c":59261.2568048882,"v":551297.6443105165,"t":1712959200}
+{"o":59261.2568048882,"h":60415.591820288,"l":58516.7488067107,"c":59966.7935188549,"v":469606.0793523626,"t":1712962800}
+{"o":59966.7935188549,"h":60239.6815768325,"l":59127.3956021585,"c":59312.8579662697,"v":475668.2260048667,"t":1712966400}
+{"o":59312.8579662697,"h":59404.6161432198,"l":56244.2972659413,"c":57161.471409874,"v":575019.0071738492,"t":1712970000}
+{"o":57161.471409874,"h":58675.859413019,"l":55850.1366081461,"c":58478.9346100436,"v":570252.7681298567,"t":1712973600}
+{"o":58478.9346100436,"h":59959.237885095,"l":58169.6219297562,"c":59400.5050612421,"v":490911.7390000162,"t":1712977200}
+{"o":59400.5050612421,"h":60644.1130033233,"l":59169.8868759693,"c":60130.9055004907,"v":446100.9719354991,"t":1712980800}
+{"o":60130.9055004907,"h":60686.6714356505,"l":59651.4401017759,"c":59743.8838047461,"v":327235.4108459913,"t":1712984400}
+{"o":59743.8838047461,"h":60231.2617000061,"l":59400.2442384899,"c":59967.9142523437,"v":300229.986835626,"t":1712988000}
+{"o":59967.9142523437,"h":60150.9526603127,"l":58945.0330400464,"c":59152.8597153839,"v":259693.2389070086,"t":1712991600}
+{"o":59152.8597153839,"h":59560.2213855921,"l":58525.0764325046,"c":58667.2649304983,"v":261335.3254184601,"t":1712995200}
+{"o":58667.2649304983,"h":59325.2754865842,"l":58522.7239235357,"c":59178.9879623658,"v":321600.8020972632,"t":1712998800}
+{"o":59178.9879623658,"h":59606.0718135707,"l":58918.1832773863,"c":59499.3654074528,"v":313275.0101754339,"t":1713002400}
+{"o":59499.3654074528,"h":60060.3549377027,"l":59100.2886772398,"c":59216.910629548,"v":320142.1527203612,"t":1713006000}
+{"o":59216.910629548,"h":59819.485598873,"l":58773.3033987738,"c":59478.3186308411,"v":307590.7931676332,"t":1713009600}
+{"o":59478.3186308411,"h":59921.7331418691,"l":58893.324117961,"c":59176.004900225,"v":322847.8373284125,"t":1713013200}
+{"o":59176.004900225,"h":59425.7133220564,"l":58331.7902552238,"c":58687.7214405678,"v":329710.7420481417,"t":1713016800}
+{"o":58687.7214405678,"h":59421.3429728328,"l":58008.778269737,"c":58334.9658331903,"v":451645.3748554373,"t":1713020400}
+{"o":58334.9658331903,"h":58634.0496751894,"l":56497.4804542753,"c":56988.035500894,"v":505745.8500975942,"t":1713024000}
+{"o":56988.035500894,"h":57017.7029794009,"l":53134.4247206735,"c":54483.7774877058,"v":1035497.6045561398,"t":1713027600}
+{"o":54483.7774877058,"h":56594.3020149406,"l":52736.9717123481,"c":56127.5076078343,"v":690845.9478574046,"t":1713031200}
+{"o":56127.5076078343,"h":56409.6063308371,"l":50018.464572504,"c":52245.4771615567,"v":695156.3008874955,"t":1713034800}
+{"o":52245.4771615567,"h":52684.7637866669,"l":44952.2786223614,"c":48612.5903593261,"v":2045557.5223201418,"t":1713038400}
+{"o":48612.5903593261,"h":52078.5958850011,"l":46046.1178978967,"c":51907.6030327666,"v":1377346.1699867893,"t":1713042000}
+{"o":51907.6030327666,"h":55923.4434160676,"l":49383.724540558,"c":55261.0979477247,"v":1454908.3982093148,"t":1713045600}
+{"o":55261.0979477247,"h":55604.04278516,"l":52722.9469971583,"c":54029.2217036378,"v":1094016.6739870701,"t":1713049200}
+{"o":54029.2217036378,"h":55149.0465341084,"l":52799.4739618573,"c":53897.3972149105,"v":820917.2660027619,"t":1713052800}
+{"o":53897.3972149105,"h":54864.375572096,"l":52562.2514548565,"c":54249.1739666607,"v":506771.7284363848,"t":1713056400}
+{"o":54249.1739666607,"h":54616.037357803,"l":52562.8280448626,"c":52643.8534984428,"v":482946.3484716521,"t":1713060000}
+{"o":52643.8534984428,"h":55190.6502154505,"l":49673.429707223,"c":52800.5875467026,"v":525794.7847626437,"t":1713063600}
+{"o":52800.5875467026,"h":55363.6274021735,"l":52395.5642292773,"c":54857.4865939257,"v":546854.108022369,"t":1713067200}
+{"o":54857.4865939257,"h":56246.5837315417,"l":54648.1147780992,"c":55844.198081701,"v":569586.6546318701,"t":1713070800}
+{"o":55844.198081701,"h":56729.1469116894,"l":55018.8918109838,"c":56031.2865711771,"v":469050.9864306284,"t":1713074400}
+{"o":56031.2865711771,"h":56616.2905439602,"l":55588.4331368454,"c":56372.8549613355,"v":379801.3202075419,"t":1713078000}
+{"o":56372.8549613355,"h":56968.6080592232,"l":55799.7758642068,"c":56022.4119548115,"v":424135.495332757,"t":1713081600}
+{"o":56022.4119548115,"h":56545.9849164,"l":55010.0642262497,"c":55409.9352665466,"v":408911.0851353324,"t":1713085200}
+{"o":55409.9352665466,"h":56327.9195670211,"l":55389.9433430817,"c":55800.830598599,"v":449452.1909573888,"t":1713088800}
+{"o":55800.830598599,"h":56015.3787288501,"l":52953.8569478001,"c":54391.9157517362,"v":389149.2052166823,"t":1713092400}
+{"o":54391.9157517362,"h":56067.6696673311,"l":54060.9949335579,"c":55431.0702104157,"v":437492.7620781802,"t":1713096000}
+{"o":55431.0702104157,"h":56145.8184042121,"l":53601.1084638961,"c":53964.6120535427,"v":533493.7082841435,"t":1713099600}
+{"o":53964.6120535427,"h":54735.5803215402,"l":52395.9553853314,"c":53743.1122159928,"v":598100.0974592204,"t":1713103200}
+{"o":53743.1122159928,"h":54936.9021476923,"l":53480.9178535027,"c":54043.5795671582,"v":568226.9574370212,"t":1713106800}
+{"o":54043.5795671582,"h":55592.7158489618,"l":53855.6142535325,"c":54481.9274581321,"v":574135.2446355114,"t":1713110400}
+{"o":54481.9274581321,"h":54965.5272783267,"l":51582.2452012477,"c":53953.3655352187,"v":851365.3251176947,"t":1713114000}
+{"o":53953.3655352187,"h":56057.3388764817,"l":53774.1188508433,"c":55726.4939891137,"v":613334.382929309,"t":1713117600}
+{"o":55726.4939891137,"h":55965.1641654402,"l":54987.9246799202,"c":55475.0901530044,"v":432825.5025714876,"t":1713121200}
+{"o":55475.0901530044,"h":56242.6302207024,"l":55043.9629337839,"c":55251.9342378533,"v":457108.3263236984,"t":1713124800}
+{"o":55251.9342378533,"h":55565.7663855667,"l":54609.7759502599,"c":55417.039350469,"v":435577.2797487822,"t":1713128400}
+{"o":55417.039350469,"h":59192.8041122855,"l":55317.0606434311,"c":58949.7266081063,"v":764927.2966292386,"t":1713132000}
+{"o":58949.7266081063,"h":59880.8822847756,"l":58792.149040375,"c":59343.8460916976,"v":534048.6422429708,"t":1713135600}
+{"o":59343.8460916976,"h":59343.8460916976,"l":57810.4367978376,"c":58210.9994782139,"v":457298.1618449016,"t":1713139200}
+{"o":58210.9994782139,"h":58592.8254985546,"l":57592.1371186707,"c":58113.6970819783,"v":410028.2248456255,"t":1713142800}
+{"o":58113.6970819783,"h":58308.8580333486,"l":57351.0824963898,"c":57593.9155731135,"v":347784.877426221,"t":1713146400}
+{"o":57593.9155731135,"h":58415.9979543131,"l":57426.7170271076,"c":57969.3149041367,"v":336623.5996630729,"t":1713150000}
+{"o":57969.3149041367,"h":58256.0658288397,"l":56805.9695589444,"c":58031.3721756277,"v":366272.586947425,"t":1713153600}
+{"o":58031.3721756277,"h":59510.4777650919,"l":57429.9637413831,"c":59447.7626058282,"v":362883.3982750463,"t":1713157200}
+{"o":59447.7626058282,"h":61394.996532768,"l":59129.0428196966,"c":60921.4327097385,"v":616045.6001248978,"t":1713160800}
+{"o":60921.4327097385,"h":61285.0403294576,"l":60255.6376052776,"c":60303.6374818511,"v":469203.1794432961,"t":1713164400}
+{"o":60303.6374818511,"h":60756.8853162353,"l":59828.2407875696,"c":60007.1543866699,"v":385455.9737046023,"t":1713168000}
+{"o":60007.1543866699,"h":60682.0193256685,"l":59598.7034864739,"c":60343.5994874567,"v":340800.273798642,"t":1713171600}
+{"o":60343.5994874567,"h":60729.1777303054,"l":60039.2040499417,"c":60136.2537729903,"v":298167.4339033788,"t":1713175200}
+{"o":60136.2537729903,"h":60376.4012356215,"l":59073.2353760204,"c":59129.9322944977,"v":319659.3859454776,"t":1713178800}
+{"o":59129.9322944977,"h":59564.6090454856,"l":58475.378409354,"c":59145.0033310723,"v":393982.1615063759,"t":1713182400}
+{"o":59145.0033310723,"h":60091.3192988274,"l":58103.0988756401,"c":58527.4718035717,"v":427784.8467078072,"t":1713186000}
+{"o":58527.4718035717,"h":59674.9542333845,"l":55763.8197658698,"c":56711.7338943227,"v":764189.0551943263,"t":1713189600}
+{"o":56711.7338943227,"h":57802.6587334342,"l":55173.7002341228,"c":56143.5877382326,"v":849727.2647308587,"t":1713193200}
+{"o":56143.5877382326,"h":57100.9667245954,"l":52792.187158783,"c":54746.2542642301,"v":660135.0600577954,"t":1713196800}
+{"o":54746.2542642301,"h":55884.4806829,"l":52841.2896449717,"c":54475.5081828923,"v":726072.7829501361,"t":1713200400}
+{"o":54475.5081828923,"h":54853.2753045017,"l":51037.0753902537,"c":52918.2084945749,"v":706714.1960014199,"t":1713204000}
+{"o":52918.2084945749,"h":54506.6174771499,"l":51322.1746461586,"c":54012.7426687108,"v":723091.0666332482,"t":1713207600}
+{"o":54012.7426687108,"h":54636.8551823345,"l":53133.5939978346,"c":53287.6858872484,"v":481171.9538224033,"t":1713211200}
+{"o":53287.6858872484,"h":54281.2894404757,"l":52690.897344854,"c":54066.5819326071,"v":391320.715308251,"t":1713214800}
+{"o":54066.5819326071,"h":54994.2796581651,"l":53179.9518512745,"c":54763.3480449076,"v":419608.040425477,"t":1713218400}
+{"o":54763.3480449076,"h":54858.873221078,"l":53531.757895196,"c":54215.7205255172,"v":305568.3707186901,"t":1713222000}
+{"o":54215.7205255172,"h":54426.0180882062,"l":53014.6345233365,"c":53820.7052033883,"v":429807.1596723776,"t":1713225600}
+{"o":53820.7052033883,"h":55051.22282232,"l":53216.8337223894,"c":53915.090925373,"v":487114.1330404128,"t":1713229200}
+{"o":53915.090925373,"h":54298.0664562653,"l":53130.0316174086,"c":53936.8654511257,"v":402400.6985153111,"t":1713232800}
+{"o":53936.8654511257,"h":54261.5339990767,"l":52319.0179992497,"c":52682.9855314392,"v":430640.3609751723,"t":1713236400}
+{"o":52682.9855314392,"h":53024.3090045403,"l":49891.8607792704,"c":51724.3111623226,"v":684855.4892759825,"t":1713240000}
+{"o":51724.3111623226,"h":52686.027690905,"l":51538.9352936176,"c":52329.7530304631,"v":430455.2974378909,"t":1713243600}
+{"o":52329.7530304631,"h":53486.3180937739,"l":51661.772913322,"c":53182.6914291014,"v":408007.4914068533,"t":1713247200}
+{"o":53182.6914291014,"h":54430.8240229857,"l":53045.7984946302,"c":53984.3206539618,"v":373349.8103146928,"t":1713250800}
+{"o":53984.3206539618,"h":54059.3916410078,"l":53306.7744133324,"c":53549.4534143271,"v":322451.0747988477,"t":1713254400}
+{"o":53549.4534143271,"h":54177.7819673398,"l":52916.74008985,"c":53210.2553213593,"v":305515.1559630442,"t":1713258000}
+{"o":53210.2553213593,"h":53373.0572486437,"l":50885.7760605793,"c":52216.9880569987,"v":625303.3824926529,"t":1713261600}
+{"o":52216.9880569987,"h":53529.3133158652,"l":51712.4125785461,"c":53266.8536777435,"v":594792.3780789521,"t":1713265200}
+{"o":53266.8536777435,"h":53327.7752622417,"l":52010.6774495427,"c":52293.6701793003,"v":504797.1213341256,"t":1713268800}
+{"o":52293.6701793003,"h":52475.8808602268,"l":50054.4820504973,"c":51669.4736779069,"v":715859.7341861255,"t":1713272400}
+{"o":51669.4736779069,"h":52712.2294240573,"l":51104.2150073894,"c":51313.8009866026,"v":729410.0414732902,"t":1713276000}
+{"o":51313.8009866026,"h":51814.8345718772,"l":49840.0148814873,"c":49995.2831989197,"v":737844.3990981845,"t":1713279600}
+{"o":49995.2831989197,"h":51811.7509299966,"l":49219.9481594304,"c":51673.0189633384,"v":744973.9742225109,"t":1713283200}
+{"o":51673.0189633384,"h":54012.0150817818,"l":51390.3158105168,"c":51764.4144455215,"v":691253.2566279676,"t":1713286800}
+{"o":51764.4144455215,"h":52778.720300972,"l":51492.0033193623,"c":52456.8343506817,"v":659861.3749518868,"t":1713290400}
+{"o":52456.8343506817,"h":52789.3082401689,"l":51490.0948663726,"c":51752.574328705,"v":460291.7210780664,"t":1713294000}
+{"o":51752.574328705,"h":52573.8438188386,"l":51455.2957348123,"c":52504.5124022519,"v":364268.798230712,"t":1713297600}
+{"o":52504.5124022519,"h":54201.2198989601,"l":52271.5130641178,"c":53720.228783798,"v":481523.2871975361,"t":1713301200}
+{"o":53720.228783798,"h":54063.4519228396,"l":53217.6533389326,"c":53890.2169883845,"v":454469.4777354081,"t":1713304800}
+{"o":53890.2169883845,"h":54048.2499324992,"l":53256.1339098669,"c":53369.6994001822,"v":382354.9778329089,"t":1713308400}
+{"o":53369.6994001822,"h":54413.9699123062,"l":53013.3216221183,"c":53795.5258261646,"v":362628.3343120496,"t":1713312000}
+{"o":53795.5258261646,"h":53965.088159474,"l":52805.4470087315,"c":53681.4640818327,"v":386718.3831492258,"t":1713315600}
+{"o":53681.4640818327,"h":53854.8467132173,"l":52942.0121002817,"c":53615.3440401053,"v":372197.195958973,"t":1713319200}
+{"o":53615.3440401053,"h":53939.7328448311,"l":53403.8059834559,"c":53800.2598103248,"v":283632.0537862888,"t":1713322800}
+{"o":53800.2598103248,"h":55890.8545557442,"l":53470.4845842868,"c":55360.4202590081,"v":432634.6627682022,"t":1713326400}
+{"o":55360.4202590081,"h":55658.3375516161,"l":54499.4643953099,"c":54629.1871462623,"v":545047.2405821987,"t":1713330000}
+{"o":54629.1871462623,"h":55226.7946483152,"l":54222.3314140159,"c":54978.0407283732,"v":322605.9064500061,"t":1713333600}
+{"o":54978.0407283732,"h":55142.0418995712,"l":54148.2594101262,"c":54639.5117650994,"v":320702.309219853,"t":1713337200}
+{"o":54639.5117650994,"h":54926.0229173265,"l":53920.6586586562,"c":54325.0554532626,"v":302693.6081191055,"t":1713340800}
+{"o":54325.0554532626,"h":54771.9145010683,"l":54131.8739731188,"c":54461.9667397733,"v":258475.2606342333,"t":1713344400}
+{"o":54461.9667397733,"h":54491.596941056,"l":53388.7142129384,"c":53512.5410897089,"v":295059.4729951971,"t":1713348000}
+{"o":53512.5410897089,"h":53884.2689558689,"l":52525.6699457802,"c":52574.8463338868,"v":326720.6221798515,"t":1713351600}
+{"o":52574.8463338868,"h":52929.5514448473,"l":51199.6632184602,"c":51761.6829880076,"v":465679.0017669807,"t":1713355200}
+{"o":51761.6829880076,"h":52928.1291214356,"l":51545.1851310113,"c":52374.0310688968,"v":459972.617144022,"t":1713358800}
+{"o":52374.0310688968,"h":52419.5684916457,"l":50330.5659524021,"c":51493.4081010943,"v":886943.5829721757,"t":1713362400}
+{"o":51493.4081010943,"h":51674.6109528641,"l":49862.9252469896,"c":50409.2611849872,"v":865701.9316827902,"t":1713366000}
+{"o":50409.2611849872,"h":51500.6769200256,"l":49656.2658975925,"c":50218.1743411916,"v":730672.6060309621,"t":1713369600}
+{"o":50218.1743411916,"h":52106.7260582454,"l":50146.0424301607,"c":51875.3892070552,"v":525562.1256990272,"t":1713373200}
+{"o":51875.3892070552,"h":54000.6981066114,"l":51626.4035575306,"c":53066.1432421851,"v":705828.6854560752,"t":1713376800}
+{"o":53066.1432421851,"h":53125.0010079099,"l":51944.2771207058,"c":52648.7507328165,"v":415691.2986604889,"t":1713380400}
+{"o":52648.7507328165,"h":53433.9373467907,"l":52041.1438558524,"c":52243.1630630681,"v":447041.103409173,"t":1713384000}
+{"o":52243.1630630681,"h":53962.9056073578,"l":52201.7165864876,"c":52894.6674116489,"v":466633.1323214824,"t":1713387600}
+{"o":52894.6674116489,"h":53062.7581926228,"l":52367.2654605573,"c":52721.3016160416,"v":344467.4721597774,"t":1713391200}
+{"o":52721.3016160416,"h":52946.809791115,"l":51097.5939975077,"c":51589.7138169467,"v":408985.7742606053,"t":1713394800}
+{"o":51589.7138169467,"h":52057.2622347636,"l":50753.34007614,"c":51752.4412627964,"v":465563.6499205359,"t":1713398400}
+{"o":51752.4412627964,"h":52489.9788911843,"l":51577.1583315176,"c":52255.5786153047,"v":436511.6845951354,"t":1713402000}
+{"o":52255.5786153047,"h":52774.840511826,"l":51656.5850425515,"c":52487.071282982,"v":409495.0909902726,"t":1713405600}
+{"o":52487.071282982,"h":53497.3129445807,"l":52337.1427828134,"c":53084.3903957891,"v":393341.7563250946,"t":1713409200}
+{"o":53084.3903957891,"h":53589.7819281014,"l":52531.670907881,"c":52596.20945254,"v":317625.1867607132,"t":1713412800}
+{"o":52596.20945254,"h":53288.2970232772,"l":51920.006919211,"c":52114.559602577,"v":350877.6387761604,"t":1713416400}
+{"o":52114.559602577,"h":52273.7201178294,"l":50718.7639405023,"c":51324.5442271028,"v":351622.1450925994,"t":1713420000}
+{"o":51324.5442271028,"h":51605.5300941764,"l":50452.5398020166,"c":50643.7595533661,"v":484118.699390528,"t":1713423600}
+{"o":50643.7595533661,"h":51392.4814171094,"l":49978.7570980485,"c":50982.2085083617,"v":374361.8201169322,"t":1713427200}
+{"o":50982.2085083617,"h":51572.0049914751,"l":50711.824870163,"c":51252.6216604008,"v":315533.0744262657,"t":1713430800}
+{"o":51252.6216604008,"h":52433.479494226,"l":51091.3829009373,"c":52189.8528610807,"v":312143.172788978,"t":1713434400}
+{"o":52189.8528610807,"h":53842.2682762613,"l":52133.577492213,"c":53178.0367626789,"v":488162.9361085122,"t":1713438000}
+{"o":53178.0367626789,"h":53440.8496734787,"l":51710.1036889303,"c":52159.2292669388,"v":378663.9065129234,"t":1713441600}
+{"o":52159.2292669388,"h":52847.5869347757,"l":51714.6028566078,"c":52647.2614361813,"v":422039.042263229,"t":1713445200}
+{"o":52647.2614361813,"h":54734.6127241974,"l":52197.6057057228,"c":54339.6088397539,"v":652353.3702376384,"t":1713448800}
+{"o":54339.6088397539,"h":55405.1619567817,"l":54166.5689604475,"c":54560.78094111,"v":570378.2843419776,"t":1713452400}
+{"o":54560.78094111,"h":55467.6454397105,"l":54243.4564752418,"c":54609.5053589516,"v":515973.2355639433,"t":1713456000}
+{"o":54609.5053589516,"h":54792.5350315392,"l":53465.7336033145,"c":53637.9716304473,"v":424399.9685956915,"t":1713459600}
+{"o":53637.9716304473,"h":54471.969901755,"l":53094.0075613461,"c":54421.0296378912,"v":424704.3443189972,"t":1713463200}
+{"o":54421.0296378912,"h":55164.0046720565,"l":54241.475792033,"c":54952.6694946574,"v":349472.7115840413,"t":1713466800}
+{"o":54952.6694946574,"h":55211.5901401393,"l":54654.7601978909,"c":54922.175677429,"v":315901.0752826205,"t":1713470400}
+{"o":54922.175677429,"h":55551.5425860816,"l":54708.1433816464,"c":55106.4031970038,"v":335993.301612909,"t":1713474000}
+{"o":55106.4031970038,"h":56366.1957587883,"l":54891.0345390549,"c":55977.0776828478,"v":417364.8136475046,"t":1713477600}
+{"o":55977.0776828478,"h":56315.4432107372,"l":55533.3807133952,"c":55637.3595179701,"v":314456.4572736385,"t":1713481200}
+{"o":55637.3595179701,"h":55813.9197472621,"l":54060.8376683163,"c":54148.1742505951,"v":370153.9155836503,"t":1713484800}
+{"o":54148.1742505951,"h":54335.3779784326,"l":50844.6860208942,"c":51739.9371729808,"v":901530.1892131292,"t":1713488400}
+{"o":51739.9371729808,"h":52154.0975547251,"l":49320.6680907807,"c":52013.35244675,"v":1152533.0436428897,"t":1713492000}
+{"o":52013.35244675,"h":53562.0637109503,"l":51792.4028138995,"c":53455.0477255406,"v":799956.2619702454,"t":1713495600}
+{"o":53455.0477255406,"h":55104.7771463056,"l":53303.9675657083,"c":54614.7420204066,"v":596129.4713650664,"t":1713499200}
+{"o":54614.7420204066,"h":55129.0300374545,"l":53636.7635355325,"c":54434.6676433553,"v":488440.2804985644,"t":1713502800}
+{"o":54434.6676433553,"h":57250.6423343899,"l":53833.9018664681,"c":56801.1563533917,"v":649990.5659045799,"t":1713506400}
+{"o":56801.1563533917,"h":57508.6027387829,"l":55839.7694396295,"c":56122.052374662,"v":577583.4835150483,"t":1713510000}
+{"o":56122.052374662,"h":57024.4300134814,"l":55934.8915637699,"c":56505.3056817776,"v":475353.1645663497,"t":1713513600}
+{"o":56505.3056817776,"h":56742.2006569087,"l":55971.4553079639,"c":56229.393269253,"v":347235.0452411236,"t":1713517200}
+{"o":56229.393269253,"h":56989.5912233514,"l":56051.3139584959,"c":56740.826850902,"v":381244.4026588744,"t":1713520800}
+{"o":56740.826850902,"h":57167.6274232084,"l":56495.4889230865,"c":56579.2815282717,"v":390772.5572082713,"t":1713524400}
+{"o":56579.2815282717,"h":56937.0787836963,"l":56034.8373572385,"c":56393.0343147305,"v":444354.9073410277,"t":1713528000}
+{"o":56393.0343147305,"h":56784.6621732727,"l":55950.2393836419,"c":56527.6153662897,"v":451873.6677071032,"t":1713531600}
+{"o":56527.6153662897,"h":57476.3062210727,"l":55293.5156764554,"c":57026.5220356614,"v":495051.9188543168,"t":1713535200}
+{"o":57026.5220356614,"h":57898.0340131662,"l":56698.7666716197,"c":57262.0100423201,"v":449721.1448740478,"t":1713538800}
+{"o":57262.0100423201,"h":57812.1837799195,"l":56272.0986016909,"c":57062.3403916916,"v":560326.7344234071,"t":1713542400}
+{"o":57062.3403916916,"h":57527.1754639734,"l":56618.9273104768,"c":57322.3081615577,"v":409616.3158919667,"t":1713546000}
+{"o":57322.3081615577,"h":57365.9093352142,"l":56545.6505186441,"c":56695.8713149948,"v":299820.5662146746,"t":1713549600}
+{"o":56695.8713149948,"h":57108.2516663755,"l":56480.4836861755,"c":56968.1595940927,"v":279358.4275881654,"t":1713553200}
+{"o":56968.1595940927,"h":57020.7339261773,"l":55799.9235493437,"c":56008.5144865691,"v":367011.438575991,"t":1713556800}
+{"o":56008.5144865691,"h":56737.3258332047,"l":55953.0817365607,"c":56565.9581280575,"v":287598.758495897,"t":1713560400}
+{"o":56565.9581280575,"h":57373.7623160821,"l":56042.2603576803,"c":56254.7615000229,"v":279718.2741410245,"t":1713564000}
+{"o":56254.7615000229,"h":56430.9717066047,"l":54859.4912286878,"c":55766.9019101534,"v":476403.0054871532,"t":1713567600}
+{"o":55766.9019101534,"h":56664.2243695128,"l":55003.3849750336,"c":55137.4819188086,"v":474174.391523924,"t":1713571200}
+{"o":55137.4819188086,"h":55895.9728561626,"l":54678.7583319954,"c":55622.4155949748,"v":337699.4531188287,"t":1713574800}
+{"o":55622.4155949748,"h":56239.8933580874,"l":55367.4249089728,"c":55860.6025526024,"v":294889.8829891281,"t":1713578400}
+{"o":55860.6025526024,"h":56030.5055752296,"l":55576.8506088007,"c":55754.279153617,"v":222746.1790676975,"t":1713582000}
+{"o":55754.279153617,"h":56769.3332683896,"l":55465.1884599416,"c":56690.9009285227,"v":257405.5863379138,"t":1713585600}
+{"o":56690.9009285227,"h":56798.6705993526,"l":56033.8097537821,"c":56272.3236027234,"v":314726.4566473659,"t":1713589200}
+{"o":56272.3236027234,"h":56782.325260854,"l":55915.6094295564,"c":56383.0357729859,"v":218937.6522180628,"t":1713592800}
+{"o":56383.0357729859,"h":56629.6794405121,"l":56114.5470278248,"c":56203.860005681,"v":184996.9053177467,"t":1713596400}
+{"o":56203.860005681,"h":56432.6881618863,"l":55598.3667055346,"c":55761.136882886,"v":207895.9606224756,"t":1713600000}
+{"o":55761.136882886,"h":55891.1218022214,"l":54857.3276061743,"c":55227.0915311998,"v":264464.9634160139,"t":1713603600}
+{"o":55227.0915311998,"h":55547.8174470308,"l":54875.9735664116,"c":55362.8539099956,"v":253443.6823630869,"t":1713607200}
+{"o":55362.8539099956,"h":55663.9753585412,"l":55134.6599978036,"c":55420.1036660179,"v":203107.7843848726,"t":1713610800}
+{"o":55420.1036660179,"h":56007.926112565,"l":55196.6575432728,"c":55737.6539504719,"v":217825.281212581,"t":1713614400}
+{"o":55737.6539504719,"h":56157.7233019501,"l":55681.9842316412,"c":55806.1852246008,"v":267867.7865837935,"t":1713618000}
+{"o":55806.1852246008,"h":56148.4623586241,"l":55569.1776071474,"c":55952.2005641719,"v":226996.2691306739,"t":1713621600}
+{"o":55952.2005641719,"h":57760.5361547056,"l":55643.3627479926,"c":57683.0625995347,"v":345533.5685664486,"t":1713625200}
+{"o":57683.0625995347,"h":58069.6517584386,"l":57300.6337290298,"c":57777.1530155643,"v":505951.5177773365,"t":1713628800}
+{"o":57777.1530155643,"h":59213.6279109002,"l":57729.2845030549,"c":59011.620367013,"v":535145.5399038843,"t":1713632400}
+{"o":59011.620367013,"h":59507.4265329845,"l":58565.9127450627,"c":58985.9160412493,"v":387363.1013315722,"t":1713636000}
+{"o":58985.9160412493,"h":59487.2928074144,"l":58715.6731144534,"c":59211.7415189253,"v":340042.044082202,"t":1713639600}
+{"o":59211.7415189253,"h":59692.5576669337,"l":58942.9448585379,"c":59272.5789634491,"v":405820.6748062154,"t":1713643200}
+{"o":59272.5789634491,"h":59502.5781836637,"l":58863.6697021841,"c":59037.9472411312,"v":275256.593144941,"t":1713646800}
+{"o":59037.9472411312,"h":59156.1011959659,"l":58427.0345997089,"c":58476.4637192286,"v":252341.284784655,"t":1713650400}
+{"o":58476.4637192286,"h":59328.3177916505,"l":58401.9353499228,"c":59209.9470839229,"v":275683.9639396133,"t":1713654000}
+{"o":59209.9470839229,"h":59247.8261562919,"l":57983.6290872224,"c":58195.9651259805,"v":288602.8217692015,"t":1713657600}
+{"o":58195.9651259805,"h":58935.1837649071,"l":58188.8850279442,"c":58549.8811124171,"v":284947.0110786507,"t":1713661200}
+{"o":58549.8811124171,"h":59566.8259791705,"l":58405.9534582311,"c":59538.0473035847,"v":312941.3320722718,"t":1713664800}
+{"o":59538.0473035847,"h":60146.2496751982,"l":58855.5135069494,"c":58990.9230973303,"v":285516.8493505552,"t":1713668400}
+{"o":58990.9230973303,"h":59270.7415319599,"l":58695.5151885412,"c":59120.1727812588,"v":216496.4236926039,"t":1713672000}
+{"o":59120.1727812588,"h":59462.8394310826,"l":58708.729628606,"c":58910.9758921036,"v":355192.6788405213,"t":1713675600}
+{"o":58910.9758921036,"h":59459.8159196495,"l":58753.8209035485,"c":59168.1819050725,"v":254596.3307824193,"t":1713679200}
+{"o":59168.1819050725,"h":59373.0101355483,"l":58798.9103595963,"c":59168.7870397137,"v":193615.1937114109,"t":1713682800}
+{"o":59168.7870397137,"h":59785.4673817638,"l":59088.3238338581,"c":59367.9262501242,"v":209727.8039736763,"t":1713686400}
+{"o":59367.9262501242,"h":59651.3449978589,"l":59065.2390477357,"c":59164.488114965,"v":233264.482442673,"t":1713690000}
+{"o":59164.488114965,"h":59357.3936046233,"l":58565.9395594743,"c":59109.115897021,"v":291592.9010704588,"t":1713693600}
+{"o":59109.115897021,"h":59716.4105725404,"l":58932.4628377237,"c":59300.1459322889,"v":309246.068118265,"t":1713697200}
+{"o":59300.1459322889,"h":59404.5586504341,"l":58623.2524554074,"c":58765.330443714,"v":260645.1240912423,"t":1713700800}
+{"o":58765.330443714,"h":59103.8013272362,"l":58168.1126178719,"c":58352.4160856032,"v":336176.9968126808,"t":1713704400}
+{"o":58352.4160856032,"h":58786.9040951292,"l":58173.402835464,"c":58385.3040684521,"v":290449.8963647134,"t":1713708000}
+{"o":58385.3040684521,"h":59102.7783594307,"l":58275.509149241,"c":58792.6774616333,"v":288551.2856878344,"t":1713711600}
+{"o":58792.6774616333,"h":58958.3215243749,"l":57167.885579513,"c":57907.4089396958,"v":466849.0084808441,"t":1713715200}
+{"o":57907.4089396958,"h":58421.2599339602,"l":57624.2336241053,"c":58305.2206834761,"v":275078.2799058381,"t":1713718800}
+{"o":58305.2206834761,"h":58420.5158673762,"l":57979.4085649672,"c":58171.3043635468,"v":271419.7631040406,"t":1713722400}
+{"o":58171.3043635468,"h":58488.9705217836,"l":57938.832376431,"c":57938.832376431,"v":314263.0081213821,"t":1713726000}
+{"o":57938.832376431,"h":58487.1656308311,"l":57722.7444975799,"c":58424.4358387428,"v":347434.0069279847,"t":1713729600}
+{"o":58424.4358387428,"h":59072.7869024162,"l":57670.9215558496,"c":58318.9908064736,"v":355732.5276305946,"t":1713733200}
+{"o":58318.9908064736,"h":58929.3751538398,"l":58124.372772809,"c":58327.7451335174,"v":304934.1354142224,"t":1713736800}
+{"o":58327.7451335174,"h":58549.9586521995,"l":57987.9225130039,"c":58281.8881927725,"v":260560.8322578573,"t":1713740400}
+{"o":58281.8881927725,"h":58921.6376599871,"l":58089.1540006206,"c":58332.0375331763,"v":269083.84799993,"t":1713744000}
+{"o":58332.0375331763,"h":59285.5036051375,"l":57971.3528375275,"c":57971.3528375275,"v":355947.9397039328,"t":1713747600}
+{"o":57971.3528375275,"h":58168.9162997413,"l":57440.3195859694,"c":57722.4681262842,"v":342000.8932391491,"t":1713751200}
+{"o":57722.4681262842,"h":59289.0193911962,"l":57655.8697448392,"c":58845.7721256445,"v":299490.7995962728,"t":1713754800}
+{"o":58845.7721256445,"h":59465.30820232,"l":58715.6587113217,"c":59123.1765233612,"v":297241.1849041387,"t":1713758400}
+{"o":59123.1765233612,"h":60033.9015841317,"l":59008.8757069425,"c":59995.155443928,"v":251441.2370948133,"t":1713762000}
+{"o":59995.155443928,"h":61311.1774776079,"l":59870.8578739233,"c":60652.5610960364,"v":429280.9860857159,"t":1713765600}
+{"o":60652.5610960364,"h":61091.9022625903,"l":60112.3723899479,"c":60114.7771991459,"v":330641.5687011236,"t":1713769200}
+{"o":60114.7771991459,"h":60435.654296404,"l":59644.1257916855,"c":59763.6179418728,"v":305913.4206455367,"t":1713772800}
+{"o":59763.6179418728,"h":60302.9618813145,"l":59620.3363352068,"c":60281.4560393987,"v":253498.479784351,"t":1713776400}
+{"o":60281.4560393987,"h":60611.8792008953,"l":60107.9376892006,"c":60356.4881088262,"v":285982.3980565427,"t":1713780000}
+{"o":60356.4881088262,"h":60471.2574250847,"l":59709.9129686747,"c":60033.1035704939,"v":279274.031050755,"t":1713783600}
+{"o":60033.1035704939,"h":60657.6381146496,"l":59985.9783555597,"c":60389.8073175787,"v":359558.0472683097,"t":1713787200}
+{"o":60389.8073175787,"h":60706.3891670073,"l":59886.3157402719,"c":60437.7255733867,"v":432568.2120225175,"t":1713790800}
+{"o":60437.7255733867,"h":60726.9513258821,"l":59931.0054569419,"c":60095.6769293464,"v":904142.4545864754,"t":1713794400}
+{"o":60095.6769293464,"h":60271.4541839832,"l":59399.9619370704,"c":60082.9489929951,"v":1965117.5336188411,"t":1713798000}
+{"o":60082.9489929951,"h":60698.5371810885,"l":59414.3015717745,"c":60132.3456410891,"v":1450526.6916329397,"t":1713801600}
+{"o":60132.3456410891,"h":61173.923144001,"l":59911.8426790843,"c":60722.721357967,"v":1078543.496209017,"t":1713805200}
+{"o":60722.721357967,"h":60903.8147795341,"l":60252.0359077612,"c":60346.4659844675,"v":818936.6076877922,"t":1713808800}
+{"o":60346.4659844675,"h":60635.4961142112,"l":60011.7802405968,"c":60522.0049999731,"v":406256.5591433957,"t":1713812400}
+{"o":60522.0049999731,"h":60959.9723679103,"l":60318.4475746707,"c":60631.0167647864,"v":356174.8477916809,"t":1713816000}
+{"o":60631.0167647864,"h":61021.891137143,"l":60391.4503248071,"c":60933.9397447418,"v":402111.4788343905,"t":1713819600}
+{"o":60933.9397447418,"h":62096.0514533387,"l":60783.2140874596,"c":61853.6426721444,"v":412629.6508134464,"t":1713823200}
+{"o":61853.6426721444,"h":62115.8058970722,"l":61319.4503596901,"c":61456.7157645253,"v":404039.5133132153,"t":1713826800}
+{"o":61456.7157645253,"h":62381.7857828754,"l":61320.5779419768,"c":62234.7332998163,"v":395479.1849457643,"t":1713830400}
+{"o":62234.7332998163,"h":62356.6298812551,"l":61602.9834345525,"c":61756.8643598758,"v":425663.0251489971,"t":1713834000}
+{"o":61756.8643598758,"h":62115.229087481,"l":61343.8198639643,"c":61482.1134271527,"v":406019.4260208644,"t":1713837600}
+{"o":61482.1134271527,"h":61799.1181739853,"l":60872.479400798,"c":60879.4108851576,"v":413517.4601956417,"t":1713841200}
+{"o":41093.7376144274,"h":41331.9713985391,"l":40975.789548235,"c":41093.7376144274,"v":254708.9053018839,"t":1706644800}
+{"o":41093.7376144274,"h":41148.0111304143,"l":40787.7161451183,"c":40798.7650907819,"v":243359.4251258274,"t":1706648400}
+{"o":40798.7650907819,"h":40907.955465821,"l":40450.8369796014,"c":40450.8369796014,"v":253265.2045046069,"t":1706652000}
+{"o":40450.8369796014,"h":40643.3490644376,"l":39518.3466831965,"c":39651.4577725693,"v":446653.4452346667,"t":1706655600}
+{"o":39651.4577725693,"h":39862.3957543638,"l":38638.4733167706,"c":39377.4017230434,"v":670123.3486197024,"t":1706659200}
+{"o":39377.4017230434,"h":39611.542090225,"l":38920.7434370887,"c":39229.5392466087,"v":371207.5218489452,"t":1706662800}
+{"o":39229.5392466087,"h":39493.0369988729,"l":38983.1521650446,"c":39297.4401078182,"v":322986.2033315551,"t":1706666400}
+{"o":39297.4401078182,"h":39628.1729725732,"l":39229.6554689294,"c":39566.561520393,"v":222325.6665220621,"t":1706670000}
+{"o":39566.561520393,"h":39566.561520393,"l":39173.9491873691,"c":39430.5234090992,"v":243060.5723767517,"t":1706673600}
+{"o":39430.5234090992,"h":39816.2171260158,"l":39391.4443478162,"c":39530.0194274123,"v":269591.0526221259,"t":1706677200}
+{"o":39530.0194274123,"h":39605.8558680437,"l":39070.0634127128,"c":39269.4146184866,"v":241828.7711431718,"t":1706680800}
+{"o":39269.4146184866,"h":39800.9208706579,"l":39185.5171936155,"c":39745.1982928713,"v":226994.441033608,"t":1706684400}
+{"o":39745.1982928713,"h":39857.0687130555,"l":39471.4154363936,"c":39551.0295879388,"v":249765.1447554036,"t":1706688000}
+{"o":39551.0295879388,"h":39553.2052318335,"l":38785.2863493281,"c":38816.245806082,"v":294952.8326217551,"t":1706691600}
+{"o":38816.245806082,"h":38999.3782396995,"l":38195.085629439,"c":38195.085629439,"v":426690.0097567801,"t":1706695200}
+{"o":38195.085629439,"h":38835.7279727202,"l":38091.5068963037,"c":38777.2248308681,"v":292557.0559021994,"t":1706698800}
+{"o":38777.2248308681,"h":39100.371125399,"l":38666.4811230745,"c":38914.9949216485,"v":273077.6631549939,"t":1706702400}
+{"o":38914.9949216485,"h":39359.7492245502,"l":38646.5363326481,"c":38905.2170573055,"v":473994.8237963589,"t":1706706000}
+{"o":38905.2170573055,"h":39017.3998532808,"l":38312.128706897,"c":38625.5032927012,"v":859244.7539476213,"t":1706709600}
+{"o":38625.5032927012,"h":39342.3296971963,"l":37389.8934767003,"c":39176.7043096982,"v":2038057.0944809732,"t":1706713200}
+{"o":39176.7043096982,"h":39840.9748232804,"l":39150.2576703399,"c":39621.8789701316,"v":1330862.9644074154,"t":1706716800}
+{"o":39621.8789701316,"h":40173.4082284561,"l":39472.4978246408,"c":40135.3251201435,"v":825776.4795119212,"t":1706720400}
+{"o":40135.3251201435,"h":40178.918824034,"l":39527.8459857465,"c":39757.8414561157,"v":645092.0419196255,"t":1706724000}
+{"o":39757.8414561157,"h":39882.1827547878,"l":39027.9486519384,"c":39545.3954490709,"v":752235.2913658905,"t":1706727600}
+{"o":39545.3954490709,"h":39637.1732346515,"l":38278.8555182987,"c":38319.9494788835,"v":742026.5984953645,"t":1706731200}
+{"o":38319.9494788835,"h":38621.1808461614,"l":37498.5482340777,"c":38060.1305533036,"v":728855.8677508995,"t":1706734800}
+{"o":38060.1305533036,"h":38320.3213195795,"l":37727.2693650529,"c":38228.5520083041,"v":544509.3500164781,"t":1706738400}
+{"o":38228.5520083041,"h":38278.7583920473,"l":37785.4743149427,"c":37979.677565129,"v":439570.0612607822,"t":1706742000}
+{"o":37979.677565129,"h":38218.789070688,"l":37610.360182207,"c":38093.6283809519,"v":549106.8277802914,"t":1706745600}
+{"o":38093.6283809519,"h":38155.0833839306,"l":36530.4573858228,"c":36817.1712850273,"v":832060.8154415245,"t":1706749200}
+{"o":36817.1712850273,"h":36988.8391016631,"l":36545.9196080815,"c":36883.3751050823,"v":567053.6504477327,"t":1706752800}
+{"o":36883.3751050823,"h":36942.3617982515,"l":36498.2823298173,"c":36587.149797569,"v":491464.8519013164,"t":1706756400}
+{"o":36587.149797569,"h":36886.1603885219,"l":36354.4326500421,"c":36820.7779748539,"v":575763.9449157176,"t":1706760000}
+{"o":36820.7779748539,"h":36934.508462567,"l":36553.8010093926,"c":36828.6172876036,"v":481014.6958824941,"t":1706763600}
+{"o":36828.6172876036,"h":37101.3089030369,"l":36439.0107416601,"c":37069.8423390952,"v":460931.0043826749,"t":1706767200}
+{"o":37069.8423390952,"h":37452.5400654693,"l":36965.6718245077,"c":37185.3533741411,"v":372697.0978777777,"t":1706770800}
+{"o":37185.3533741411,"h":37327.4963081882,"l":37002.536750177,"c":37269.836794753,"v":330707.3750519531,"t":1706774400}
+{"o":37269.836794753,"h":37593.7613517458,"l":37079.4228106007,"c":37502.7286227838,"v":380885.4481914534,"t":1706778000}
+{"o":37502.7286227838,"h":37847.5778635657,"l":37389.817864604,"c":37677.0983460268,"v":341595.727804534,"t":1706781600}
+{"o":37677.0983460268,"h":37778.1058871592,"l":37273.3247123031,"c":37359.1419488875,"v":387722.2014397899,"t":1706785200}
+{"o":37359.1419488875,"h":37550.2716831476,"l":37198.2572473529,"c":37281.1011117891,"v":399029.1102077415,"t":1706788800}
+{"o":37281.1011117891,"h":37573.8265243709,"l":37057.4078580205,"c":37395.4251437869,"v":356016.3559200246,"t":1706792400}
+{"o":37395.4251437869,"h":38035.1982434123,"l":37357.3532008107,"c":37869.7880994216,"v":457431.4626609093,"t":1706796000}
+{"o":37869.7880994216,"h":38151.5066402904,"l":37567.4244322045,"c":37607.6454600233,"v":449673.6392058285,"t":1706799600}
+{"o":37607.6454600233,"h":37749.3248486614,"l":37154.0144863982,"c":37736.5880956638,"v":461955.4281569499,"t":1706803200}
+{"o":37736.5880956638,"h":38185.9764940901,"l":37664.8588986893,"c":37957.1516557133,"v":406967.0252344816,"t":1706806800}
+{"o":37957.1516557133,"h":38150.3267412332,"l":37762.0092851648,"c":37887.9576726239,"v":394822.2450740691,"t":1706810400}
+{"o":37887.9576726239,"h":38351.9079052996,"l":37734.4968841514,"c":38325.6131638631,"v":372455.9472717063,"t":1706814000}
+{"o":38325.6131638631,"h":38375.8457753722,"l":37940.7178481204,"c":38063.0518976532,"v":366095.5656880344,"t":1706817600}
+{"o":38063.0518976532,"h":38392.5155717894,"l":38026.6199753201,"c":38334.4368841252,"v":458839.3317865434,"t":1706821200}
+{"o":38334.4368841252,"h":38372.3066586166,"l":37950.1216585911,"c":37989.4194747967,"v":330167.6179407946,"t":1706824800}
+{"o":37989.4194747967,"h":38355.0072556151,"l":37947.2865291871,"c":38276.0636844828,"v":332714.7101273989,"t":1706828400}
+{"o":38276.0636844828,"h":38949.1942355886,"l":38136.0566073791,"c":38685.1852340065,"v":483296.58314827,"t":1706832000}
+{"o":38685.1852340065,"h":38856.6920294953,"l":38564.0478004475,"c":38602.5586363903,"v":316162.6868195315,"t":1706835600}
+{"o":38602.5586363903,"h":38911.968138411,"l":38397.1653201935,"c":38885.027411348,"v":312308.5287190044,"t":1706839200}
+{"o":38885.027411348,"h":39143.0183592985,"l":38759.7526400127,"c":38763.9590492644,"v":270388.3935785933,"t":1706842800}
+{"o":38763.9590492644,"h":38920.91475757,"l":38611.0226141158,"c":38752.8476625956,"v":259486.4617879156,"t":1706846400}
+{"o":38752.8476625956,"h":38964.795696552,"l":38521.7676460344,"c":38877.8321667243,"v":268780.4686308493,"t":1706850000}
+{"o":38877.8321667243,"h":39274.7475107927,"l":38820.7608421966,"c":39198.9724161932,"v":227039.2824696765,"t":1706853600}
+{"o":39198.9724161932,"h":39709.1985033393,"l":39150.7340972887,"c":39607.8471212921,"v":304179.8853404534,"t":1706857200}
+{"o":39607.8471212921,"h":39689.3793403482,"l":39111.1177045456,"c":39278.4109140933,"v":316819.399785143,"t":1706860800}
+{"o":39278.4109140933,"h":39633.2882944912,"l":39181.5877740471,"c":39364.9376921073,"v":286419.7325626496,"t":1706864400}
+{"o":39364.9376921073,"h":40008.9063903965,"l":39345.6485268033,"c":39908.3601030179,"v":307741.2684979285,"t":1706868000}
+{"o":39908.3601030179,"h":40029.8723555737,"l":39714.284457339,"c":39887.0504623736,"v":190413.4971192718,"t":1706871600}
+{"o":39887.0504623736,"h":40111.5157757271,"l":39654.7071988138,"c":39682.9120170756,"v":224972.6255244898,"t":1706875200}
+{"o":39682.9120170756,"h":39823.132334306,"l":38487.2397121026,"c":38648.6317428564,"v":441982.3313917469,"t":1706878800}
+{"o":38648.6317428564,"h":38998.258821724,"l":38552.9330321062,"c":38872.7757251901,"v":347741.3777551379,"t":1706882400}
+{"o":38872.7757251901,"h":39784.7477559531,"l":38809.9353994125,"c":39669.6360083915,"v":432740.3336562858,"t":1706886000}
+{"o":39669.6360083915,"h":39979.3572664836,"l":39088.4092329727,"c":39146.1872901547,"v":377829.9123817161,"t":1706889600}
+{"o":39146.1872901547,"h":39344.9796127199,"l":38802.1211663681,"c":38876.7403828409,"v":306671.3384007906,"t":1706893200}
+{"o":38876.7403828409,"h":38876.7403828409,"l":38510.9119394261,"c":38843.9177481149,"v":293444.8619507878,"t":1706896800}
+{"o":38843.9177481149,"h":38936.3384047136,"l":38603.478219328,"c":38917.5759066512,"v":242255.3007103463,"t":1706900400}
+{"o":38917.5759066512,"h":39080.9220598669,"l":38714.8890565693,"c":38803.1165477661,"v":269863.0985483568,"t":1706904000}
+{"o":38803.1165477661,"h":39020.5099881616,"l":38765.8972536533,"c":38880.36438497,"v":282860.5283261436,"t":1706907600}
+{"o":38880.36438497,"h":39300.2922585361,"l":38836.3813396544,"c":39260.2358994798,"v":233090.9183157389,"t":1706911200}
+{"o":39260.2358994798,"h":39451.3046169215,"l":39223.1966693094,"c":39357.6292898698,"v":269226.1132008649,"t":1706914800}
+{"o":39357.6292898698,"h":39599.7675115157,"l":39127.4911469625,"c":39168.645769886,"v":282746.6268593253,"t":1706918400}
+{"o":39168.645769886,"h":39347.8281328126,"l":38987.1129895887,"c":39118.6850836948,"v":267828.5493692312,"t":1706922000}
+{"o":39118.6850836948,"h":39189.7942641376,"l":38832.7141374299,"c":38939.1105360737,"v":305444.399508568,"t":1706925600}
+{"o":38939.1105360737,"h":39079.5457813096,"l":38819.4892165447,"c":38828.5665078375,"v":229491.9674944391,"t":1706929200}
+{"o":38828.5665078375,"h":39058.5640359549,"l":38812.5649216058,"c":39009.7926311368,"v":193134.3304585979,"t":1706932800}
+{"o":39009.7926311368,"h":39161.4711431305,"l":38887.9324006791,"c":39123.5236733058,"v":158018.6242152501,"t":1706936400}
+{"o":39123.5236733058,"h":39169.1743971851,"l":38986.2709741433,"c":38989.2246842731,"v":131673.4587485273,"t":1706940000}
+{"o":38989.2246842731,"h":39073.8955188105,"l":38634.7648080026,"c":38752.8337626178,"v":173541.9782241105,"t":1706943600}
+{"o":38752.8337626178,"h":38889.5682095652,"l":38516.2793066033,"c":38592.5253544818,"v":155674.0137191898,"t":1706947200}
+{"o":38592.5253544818,"h":38879.0567660478,"l":38588.2469404376,"c":38840.5121236603,"v":132802.6977727691,"t":1706950800}
+{"o":38840.5121236603,"h":38877.78000128,"l":38661.2341350014,"c":38750.4304559058,"v":126149.2468797212,"t":1706954400}
+{"o":38750.4304559058,"h":38753.1285680185,"l":38512.8467584293,"c":38606.9552584765,"v":131275.1948889066,"t":1706958000}
+{"o":38606.9552584765,"h":38720.1661913341,"l":38551.5048094629,"c":38613.3493382624,"v":143347.8927971573,"t":1706961600}
+{"o":38613.3493382624,"h":38675.0975731097,"l":38275.4227879186,"c":38345.353112717,"v":192076.302101454,"t":1706965200}
+{"o":38345.353112717,"h":38417.6829690237,"l":38170.956933353,"c":38215.7348440842,"v":208788.5126249893,"t":1706968800}
+{"o":38215.7348440842,"h":38480.9209010296,"l":37835.5511371712,"c":38364.4856658447,"v":289234.7908633727,"t":1706972400}
+{"o":38364.4856658447,"h":38480.5024414595,"l":38262.9445438396,"c":38265.0266734829,"v":220082.832062942,"t":1706976000}
+{"o":38265.0266734829,"h":38640.6034018601,"l":38186.2337108224,"c":38524.4085436458,"v":200105.3576777143,"t":1706979600}
+{"o":38524.4085436458,"h":38541.1260954925,"l":38074.6024248925,"c":38198.7466019645,"v":204498.5986656741,"t":1706983200}
+{"o":38198.7466019645,"h":38417.6643207032,"l":38136.3288081797,"c":38378.5682953393,"v":182886.7014501461,"t":1706986800}
+{"o":38378.5682953393,"h":38460.7098655805,"l":38255.0844456888,"c":38343.9673655228,"v":188786.7336643003,"t":1706990400}
+{"o":38343.9673655228,"h":38487.7132175681,"l":38210.0084041331,"c":38300.5519024329,"v":188250.2565707398,"t":1706994000}
+{"o":38300.5519024329,"h":38531.1463864135,"l":38253.7205559997,"c":38350.0711803991,"v":247023.8728247282,"t":1706997600}
+{"o":38350.0711803991,"h":38467.1074995038,"l":38200.7582421562,"c":38346.0563916905,"v":187604.5870401397,"t":1707001200}
+{"o":38346.0563916905,"h":38375.8081082717,"l":37961.858101053,"c":38336.9827319618,"v":287014.2594912978,"t":1707004800}
+{"o":38336.9827319618,"h":38564.677649606,"l":38145.4283622086,"c":38528.0628107399,"v":299979.9611451852,"t":1707008400}
+{"o":38528.0628107399,"h":38566.420813143,"l":38401.6302432606,"c":38414.5143584055,"v":175207.9748387977,"t":1707012000}
+{"o":38414.5143584055,"h":38658.7149038054,"l":38414.5143584055,"c":38505.2589453652,"v":159786.2787017773,"t":1707015600}
+{"o":38505.2589453652,"h":38507.885435268,"l":38032.5772945935,"c":38178.827856078,"v":248532.5416499487,"t":1707019200}
+{"o":38178.827856078,"h":38430.6120426533,"l":38106.6836693121,"c":38185.6039605054,"v":185652.0818583232,"t":1707022800}
+{"o":38185.6039605054,"h":38295.7420627552,"l":37940.893172755,"c":37995.3936049409,"v":195911.3821645222,"t":1707026400}
+{"o":37995.3936049409,"h":38121.6455941246,"l":37646.1668816868,"c":37750.6467219469,"v":175994.6732851553,"t":1707030000}
+{"o":37750.6467219469,"h":37877.1587397807,"l":37715.4560782587,"c":37798.9673727741,"v":166608.8520434316,"t":1707033600}
+{"o":37798.9673727741,"h":38215.7215553645,"l":37555.9312234451,"c":38070.8865519448,"v":216157.7527920226,"t":1707037200}
+{"o":38070.8865519448,"h":38117.7503255784,"l":37921.5001747257,"c":38023.9948836145,"v":133201.9463774129,"t":1707040800}
+{"o":38023.9948836145,"h":38466.0677640446,"l":37966.7687354079,"c":38337.0404108723,"v":180758.5881405011,"t":1707044400}
+{"o":38337.0404108723,"h":38507.601094974,"l":38261.3764417603,"c":38262.7534402634,"v":162606.1530392041,"t":1707048000}
+{"o":38262.7534402634,"h":38347.9124390598,"l":38197.3182893965,"c":38274.2044162513,"v":170012.1794483735,"t":1707051600}
+{"o":38274.2044162513,"h":38459.7811850794,"l":38140.2401773785,"c":38140.2401773785,"v":205096.8338023431,"t":1707055200}
+{"o":38140.2401773785,"h":38262.8432320509,"l":38066.9200668553,"c":38195.9554059391,"v":203757.1932575277,"t":1707058800}
+{"o":38195.9554059391,"h":38233.4119664754,"l":37936.361887115,"c":38138.5684280035,"v":222380.695375471,"t":1707062400}
+{"o":38138.5684280035,"h":38186.4036194075,"l":37964.3084046923,"c":37973.2932034365,"v":213662.9020302273,"t":1707066000}
+{"o":37973.2932034365,"h":38113.3784488647,"l":37713.3823973035,"c":37870.2123853738,"v":210726.6051453799,"t":1707069600}
+{"o":37870.2123853738,"h":37912.6515738326,"l":37633.4360664236,"c":37713.7947073479,"v":224750.0569974364,"t":1707073200}
+{"o":37713.7947073479,"h":37844.8054303555,"l":37433.0146529649,"c":37827.4979617062,"v":367062.7097541162,"t":1707076800}
+{"o":37827.4979617062,"h":37958.6376585051,"l":37547.4413337548,"c":37625.9338079008,"v":208056.0183559498,"t":1707080400}
+{"o":37625.9338079008,"h":37794.6330311673,"l":37234.4442816856,"c":37475.4265809949,"v":241439.2870876085,"t":1707084000}
+{"o":37475.4265809949,"h":37592.2180603387,"l":37268.5809101594,"c":37363.0688478491,"v":214932.2439764537,"t":1707087600}
+{"o":37363.0688478491,"h":37634.1041034839,"l":37241.9015124251,"c":37305.9840970989,"v":238245.4889224332,"t":1707091200}
+{"o":37305.9840970989,"h":37326.0718611695,"l":36769.7972944358,"c":37256.6640950683,"v":266614.3437134919,"t":1707094800}
+{"o":37256.6640950683,"h":37398.1780824552,"l":37103.1541711619,"c":37252.3679311453,"v":150290.6801067155,"t":1707098400}
+{"o":37252.3679311453,"h":37596.1434700597,"l":37237.3865049351,"c":37556.3297190889,"v":169847.7961051007,"t":1707102000}
+{"o":37556.3297190889,"h":37915.4579750004,"l":37517.9999754682,"c":37751.1054387772,"v":305884.3063330108,"t":1707105600}
+{"o":37751.1054387772,"h":37751.1054387772,"l":37482.8957033934,"c":37627.5083624292,"v":119042.4482514285,"t":1707109200}
+{"o":37627.5083624292,"h":37859.9560956876,"l":37582.8210930321,"c":37809.1788011057,"v":114227.5949070358,"t":1707112800}
+{"o":37809.1788011057,"h":38320.5576933562,"l":37787.1840749275,"c":38187.3199046701,"v":236578.5629669015,"t":1707116400}
+{"o":38187.3199046701,"h":38282.4495833356,"l":37933.3539665618,"c":38097.9072803321,"v":169303.147793989,"t":1707120000}
+{"o":38097.9072803321,"h":38224.7214450366,"l":37922.2534209167,"c":38031.8723001638,"v":172396.8328818753,"t":1707123600}
+{"o":38031.8723001638,"h":38433.4554392674,"l":38014.0786575494,"c":38306.7697804342,"v":189868.0061883919,"t":1707127200}
+{"o":38306.7697804342,"h":38346.9987363005,"l":38161.5221685779,"c":38289.3189648468,"v":165520.1520962171,"t":1707130800}
+{"o":38289.3189648468,"h":38349.4818057441,"l":38083.7022102796,"c":38165.0975721394,"v":180688.6067178677,"t":1707134400}
+{"o":38165.0975721394,"h":38597.966586287,"l":38086.2360055961,"c":38440.1543767779,"v":264775.1244445457,"t":1707138000}
+{"o":38440.1543767779,"h":38575.9946786627,"l":38174.171512531,"c":38215.4588271712,"v":223099.0609671875,"t":1707141600}
+{"o":38215.4588271712,"h":38215.4588271712,"l":37260.8945030508,"c":37397.4131954713,"v":490184.5618751476,"t":1707145200}
+{"o":37397.4131954713,"h":37654.3799477381,"l":37281.9317123742,"c":37618.2942482564,"v":276098.1923446415,"t":1707148800}
+{"o":37618.2942482564,"h":37715.2647055062,"l":37360.3481371426,"c":37420.9923522396,"v":248209.7190650632,"t":1707152400}
+{"o":37420.9923522396,"h":37671.185055199,"l":37349.3980715263,"c":37513.8818325344,"v":270991.6857474654,"t":1707156000}
+{"o":37513.8818325344,"h":37759.915867156,"l":37474.3128584527,"c":37535.2656401228,"v":227637.3147185863,"t":1707159600}
+{"o":37535.2656401228,"h":37579.6987770696,"l":37132.1532181913,"c":37504.8579364086,"v":342790.2205328832,"t":1707163200}
+{"o":37504.8579364086,"h":37589.2746978817,"l":37102.0274430273,"c":37127.9017231154,"v":351386.1133102238,"t":1707166800}
+{"o":37127.9017231154,"h":37291.8023515842,"l":36861.5215480496,"c":37053.5008693803,"v":292566.9871894546,"t":1707170400}
+{"o":37053.5008693803,"h":37518.7113965362,"l":36975.3275314373,"c":37425.7072187239,"v":236850.1583041949,"t":1707174000}
+{"o":37425.7072187239,"h":37524.4641094964,"l":37337.994658698,"c":37385.4761864814,"v":188605.3333063608,"t":1707177600}
+{"o":37385.4761864814,"h":37602.6373367367,"l":37223.6576765458,"c":37464.5893210687,"v":283353.3078865416,"t":1707181200}
+{"o":37464.5893210687,"h":37809.908986665,"l":37369.3038053143,"c":37721.9813729562,"v":232728.6650425617,"t":1707184800}
+{"o":37721.9813729562,"h":37843.4378467525,"l":37403.8465855607,"c":37555.4789673011,"v":229575.6174874452,"t":1707188400}
+{"o":37555.4789673011,"h":37582.0080919454,"l":37284.4605909021,"c":37307.9434970283,"v":187321.3777444163,"t":1707192000}
+{"o":37307.9434970283,"h":37399.4234792565,"l":37134.3840983077,"c":37350.6155549891,"v":168777.2991296902,"t":1707195600}
+{"o":37350.6155549891,"h":37427.4027203044,"l":37252.8946016647,"c":37363.5966739537,"v":119431.0038833623,"t":1707199200}
+{"o":37363.5966739537,"h":37495.9680668647,"l":37252.9677917117,"c":37445.7664072034,"v":152573.5204846201,"t":1707202800}
+{"o":37445.7664072034,"h":37656.0745578889,"l":37416.8323200222,"c":37620.6427843354,"v":164702.3770196449,"t":1707206400}
+{"o":37620.6427843354,"h":37673.4055742494,"l":37454.5392876432,"c":37613.9031596475,"v":135139.3271768625,"t":1707210000}
+{"o":37613.9031596475,"h":37613.9031596475,"l":37613.9031596475,"c":37613.9031596475,"v":0.0,"t":1707213600}
+{"o":37613.9031596475,"h":37613.9031596475,"l":37613.9031596475,"c":37613.9031596475,"v":0.0,"t":1707217200}
+{"o":37613.9031596475,"h":37613.9031596475,"l":37613.9031596475,"c":37613.9031596475,"v":0.0,"t":1707220800}
+{"o":37613.9031596475,"h":37613.9031596475,"l":37613.9031596475,"c":37613.9031596475,"v":0.0,"t":1707224400}
+{"o":37613.9031596475,"h":37614.4056251796,"l":36838.3556198599,"c":36881.522783739,"v":109042.1375095206,"t":1707228000}
+{"o":36881.522783739,"h":37478.0416129391,"l":36823.1975415773,"c":37447.8911135674,"v":476763.0998275406,"t":1707231600}
+{"o":37447.8911135674,"h":37622.9581886647,"l":37248.9070760503,"c":37279.9544481951,"v":364599.5896156921,"t":1707235200}
+{"o":37279.9544481951,"h":37514.1510289204,"l":37218.3490998249,"c":37506.2716995188,"v":458454.4849438664,"t":1707238800}
+{"o":37506.2716995188,"h":37785.6203825511,"l":37304.3022710116,"c":37716.3030002305,"v":294845.5693096853,"t":1707242400}
+{"o":37716.3030002305,"h":38223.8848672936,"l":37603.3707091086,"c":38188.2017735845,"v":311147.1528685571,"t":1707246000}
+{"o":38188.2017735845,"h":38310.5906171267,"l":38021.9637357173,"c":38083.3760463918,"v":302862.7754623019,"t":1707249600}
+{"o":38083.3760463918,"h":38119.4098326986,"l":37911.5291126821,"c":37969.706883314,"v":227982.0435059351,"t":1707253200}
+{"o":37969.706883314,"h":38294.8965679175,"l":37841.6714412523,"c":38158.284932721,"v":253050.824268602,"t":1707256800}
+{"o":38158.284932721,"h":38207.912870423,"l":37897.7541891846,"c":37923.6649262049,"v":227538.7531221563,"t":1707260400}
+{"o":37923.6649262049,"h":38108.2944274869,"l":37888.3548049355,"c":37977.0699429289,"v":219319.6334864251,"t":1707264000}
+{"o":37977.0699429289,"h":38135.7996453252,"l":37912.4953021573,"c":38003.9709959387,"v":267501.3907203535,"t":1707267600}
+{"o":38003.9709959387,"h":38035.6836497929,"l":37696.6013688651,"c":37726.7870904234,"v":249881.4414159072,"t":1707271200}
+{"o":37726.7870904234,"h":37766.4954190104,"l":37375.1924483453,"c":37382.3912812234,"v":234624.2761913532,"t":1707274800}
+{"o":37382.3912812234,"h":37485.0093857936,"l":37163.5186584767,"c":37358.7681635823,"v":248051.5441229618,"t":1707278400}
+{"o":37358.7681635823,"h":37630.2570994067,"l":37212.876274119,"c":37521.0194633381,"v":209191.3279920934,"t":1707282000}
+{"o":37521.0194633381,"h":37547.9491872267,"l":37406.2063185412,"c":37505.8711884425,"v":146368.3902885253,"t":1707285600}
+{"o":37505.8711884425,"h":37561.9442580832,"l":37290.320579342,"c":37389.1750489333,"v":145160.3073670597,"t":1707289200}
+{"o":37389.1750489333,"h":37443.9417654878,"l":37262.456314555,"c":37275.0911947255,"v":147702.2320166551,"t":1707292800}
+{"o":37275.0911947255,"h":37564.8160719569,"l":37153.8570989544,"c":37478.3956663233,"v":171907.1747204405,"t":1707296400}
+{"o":37478.3956663233,"h":37483.7946514308,"l":37046.8689215277,"c":37165.9111738886,"v":173372.8020391815,"t":1707300000}
+{"o":37165.9111738886,"h":37375.7886554003,"l":37146.7298248195,"c":37245.6780491574,"v":202984.4751543077,"t":1707303600}
+{"o":37245.6780491574,"h":37484.1337667955,"l":37218.9377279634,"c":37395.5879130501,"v":189889.4843314245,"t":1707307200}
+{"o":37395.5879130501,"h":37457.8466251177,"l":37236.7152294321,"c":37309.2313460301,"v":216890.0491138249,"t":1707310800}
+{"o":37309.2313460301,"h":37645.8845035491,"l":37280.8686734219,"c":37393.2711113619,"v":406917.0548476485,"t":1707314400}
+{"o":37393.2711113619,"h":37824.5195321134,"l":37306.0584759901,"c":37654.5680595501,"v":526471.5429105287,"t":1707318000}
+{"o":37654.5680595501,"h":38040.1797754646,"l":37622.5580239996,"c":38033.8837274037,"v":369678.1934148191,"t":1707321600}
+{"o":38033.8837274037,"h":38372.3363774973,"l":37970.5774368128,"c":38137.2502634412,"v":390712.2582164942,"t":1707325200}
+{"o":38137.2502634412,"h":38202.1017476441,"l":37948.8766359399,"c":38161.3920957375,"v":297709.331606147,"t":1707328800}
+{"o":38161.3920957375,"h":38282.4819216394,"l":37954.2533213807,"c":38002.4328760918,"v":238390.497563545,"t":1707332400}
+{"o":38002.4328760918,"h":38649.3190297122,"l":37994.8176488788,"c":38477.3216230551,"v":437937.03174916,"t":1707336000}
+{"o":38477.3216230551,"h":39522.8901793937,"l":38471.1097150489,"c":39390.3127036497,"v":507748.0988930998,"t":1707339600}
+{"o":39390.3127036497,"h":39541.2182971509,"l":39305.4853444821,"c":39505.6880750121,"v":311683.0820614193,"t":1707343200}
+{"o":39505.6880750121,"h":39740.5621858867,"l":39428.6725008507,"c":39572.5108288142,"v":235823.7002437995,"t":1707346800}
+{"o":39572.5108288142,"h":40016.4830931468,"l":39516.1748568646,"c":39908.3535687782,"v":329117.3905419991,"t":1707350400}
+{"o":39908.3535687782,"h":40109.4934600038,"l":39634.647466016,"c":40019.4274205448,"v":286542.2919226959,"t":1707354000}
+{"o":40019.4274205448,"h":40127.9313683775,"l":39823.1993026849,"c":39928.378300922,"v":199544.8170121526,"t":1707357600}
+{"o":39928.378300922,"h":40081.2274367253,"l":39766.7655415218,"c":39813.3709590453,"v":147052.5725012216,"t":1707361200}
+{"o":39813.3709590453,"h":39924.7391122116,"l":39761.0041408406,"c":39820.1791801237,"v":215520.9530708373,"t":1707364800}
+{"o":39820.1791801237,"h":39835.5219278083,"l":39550.34838491,"c":39624.9768327321,"v":218158.6880178855,"t":1707368400}
+{"o":39624.9768327321,"h":39726.3450057605,"l":39382.2501245985,"c":39421.549556909,"v":253217.0815479351,"t":1707372000}
+{"o":39421.549556909,"h":39620.0207875684,"l":39355.0481945997,"c":39461.3372859532,"v":178447.3981742209,"t":1707375600}
+{"o":39461.3372859532,"h":39926.2283452422,"l":39452.4902003596,"c":39914.0791746239,"v":160294.2596372234,"t":1707379200}
+{"o":39914.0791746239,"h":40037.6047005714,"l":39671.1094801061,"c":39820.5268625226,"v":211611.0834746985,"t":1707382800}
+{"o":39820.5268625226,"h":39969.4920645596,"l":39780.1674289656,"c":39878.3322828779,"v":141397.8049596228,"t":1707386400}
+{"o":39878.3322828779,"h":39906.8076391448,"l":39522.6440228109,"c":39617.5996191496,"v":175949.7225259965,"t":1707390000}
+{"o":39617.5996191496,"h":39806.9511595695,"l":39530.750854245,"c":39640.1539817728,"v":173861.0433682789,"t":1707393600}
+{"o":39640.1539817728,"h":40672.8902887264,"l":39617.3258569114,"c":40514.9522476862,"v":359602.2030356168,"t":1707397200}
+{"o":40514.9522476862,"h":41083.7428632891,"l":40444.0291107414,"c":40838.3276951317,"v":491718.4699775809,"t":1707400800}
+{"o":40838.3276951317,"h":41061.1722977036,"l":40724.7596598799,"c":41026.5826133901,"v":312998.0451139336,"t":1707404400}
+{"o":41026.5826133901,"h":41076.090419123,"l":39999.4033030673,"c":40290.6791049427,"v":316235.793597834,"t":1707408000}
+{"o":40290.6791049427,"h":40485.3421694719,"l":40031.4697101514,"c":40092.7624041272,"v":297000.2689609082,"t":1707411600}
+{"o":40092.7624041272,"h":40274.8704170818,"l":39906.5254224427,"c":40213.1620534665,"v":234874.1948549506,"t":1707415200}
+{"o":40213.1620534665,"h":40308.1385400217,"l":39978.3298574994,"c":40063.8538649742,"v":209610.6923561073,"t":1707418800}
+{"o":40063.8538649742,"h":40380.2668540786,"l":40060.961747522,"c":40331.012944084,"v":225047.0281634085,"t":1707422400}
+{"o":40331.012944084,"h":40473.6035274577,"l":40142.5126681388,"c":40208.5464412012,"v":206549.5145422748,"t":1707426000}
+{"o":40208.5464412012,"h":40314.024429328,"l":40091.0050610607,"c":40190.100961261,"v":170760.0849032618,"t":1707429600}
+{"o":40190.100961261,"h":40410.4634775649,"l":40180.4314130438,"c":40248.2308883254,"v":224294.9949902521,"t":1707433200}
+{"o":40248.2308883254,"h":40625.1699709426,"l":40245.1890978534,"c":40473.2323921009,"v":262454.6214108368,"t":1707436800}
+{"o":40473.2323921009,"h":40733.1903962602,"l":40380.0967044362,"c":40714.4735982816,"v":241115.0575008416,"t":1707440400}
+{"o":40714.4735982816,"h":41401.5024444092,"l":40656.0807441285,"c":41360.8807955216,"v":308346.9055192609,"t":1707444000}
+{"o":41360.8807955216,"h":41426.1187052476,"l":40814.1556896838,"c":40836.5648029449,"v":236209.5338718754,"t":1707447600}
+{"o":40836.5648029449,"h":41054.1575885057,"l":40648.9929427386,"c":40853.2278788847,"v":192651.34065306,"t":1707451200}
+{"o":40853.2278788847,"h":41147.2055946643,"l":40772.690813064,"c":41118.6919850705,"v":163996.8846131678,"t":1707454800}
+{"o":41118.6919850705,"h":41141.9102094594,"l":40898.4872960038,"c":41027.7909356816,"v":143428.0681587175,"t":1707458400}
+{"o":41027.7909356816,"h":41399.9728105048,"l":41004.9505650634,"c":41237.3191950447,"v":164573.9514342707,"t":1707462000}
+{"o":41237.3191950447,"h":41589.059065135,"l":41171.1696610997,"c":41575.4420471133,"v":199507.4525848564,"t":1707465600}
+{"o":41575.4420471133,"h":41651.0482513658,"l":41108.5921044175,"c":41209.7155798023,"v":310948.5098337573,"t":1707469200}
+{"o":41209.7155798023,"h":41366.0938963894,"l":41128.1434292555,"c":41309.4494204087,"v":178949.5783400885,"t":1707472800}
+{"o":41309.4494204087,"h":41517.4935703456,"l":40876.092138475,"c":41452.7227734679,"v":324550.7848657321,"t":1707476400}
+{"o":41452.7227734679,"h":41856.4237589471,"l":41271.4229213879,"c":41380.1601673585,"v":454121.0094849848,"t":1707480000}
+{"o":41380.1601673585,"h":41483.8520983851,"l":41138.2293775173,"c":41467.5279724639,"v":302285.471085866,"t":1707483600}
+{"o":41467.5279724639,"h":41702.2914806272,"l":40930.3579577111,"c":41077.3849492227,"v":450966.8051953999,"t":1707487200}
+{"o":41077.3849492227,"h":41426.1545477618,"l":40766.360551991,"c":41354.0170323711,"v":364176.1702164558,"t":1707490800}
+{"o":41354.0170323711,"h":41500.3236503179,"l":40879.8858744429,"c":41109.3621193011,"v":384973.2328024591,"t":1707494400}
+{"o":41109.3621193011,"h":41295.023506937,"l":41008.5903109464,"c":41237.3037482061,"v":264289.7405745501,"t":1707498000}
+{"o":41237.3037482061,"h":41687.0144616264,"l":41177.1597522644,"c":41394.5996941336,"v":325602.4024593006,"t":1707501600}
+{"o":41394.5996941336,"h":41476.1935351935,"l":41086.1977300482,"c":41124.8088767278,"v":279342.6965484209,"t":1707505200}
+{"o":41124.8088767278,"h":41395.7749943534,"l":41090.1563632796,"c":41187.8293782261,"v":217217.2618680355,"t":1707508800}
+{"o":41187.8293782261,"h":42685.0972974933,"l":41159.3094050073,"c":42656.2365237883,"v":355594.8731952437,"t":1707512400}
+{"o":42656.2365237883,"h":42713.3899795418,"l":42063.307749549,"c":42238.7082854365,"v":342529.2017122663,"t":1707516000}
+{"o":42238.7082854365,"h":42402.3473655945,"l":41790.8093285713,"c":41886.637790467,"v":296849.077113366,"t":1707519600}
+{"o":41886.637790467,"h":42352.6044302571,"l":41863.4578485371,"c":42130.443539365,"v":240162.290523571,"t":1707523200}
+{"o":42130.443539365,"h":42713.9165092256,"l":42075.3543798658,"c":42625.0303375864,"v":233416.0329828667,"t":1707526800}
+{"o":42625.0303375864,"h":43008.2905274035,"l":42587.968264649,"c":42799.6238534067,"v":238984.8217937978,"t":1707530400}
+{"o":42799.6238534067,"h":43346.8670995424,"l":42799.6238534067,"c":43337.1368141298,"v":266792.4206260112,"t":1707534000}
+{"o":43337.1368141298,"h":43470.144108628,"l":43019.3733516149,"c":43161.5003895743,"v":230359.1545899513,"t":1707537600}
+{"o":43161.5003895743,"h":43259.1560404368,"l":43024.0682805465,"c":43143.9204711,"v":155773.6384023697,"t":1707541200}
+{"o":43143.9204711,"h":43164.6936549279,"l":42624.4478648319,"c":42683.0753598411,"v":177519.8726221079,"t":1707544800}
+{"o":42683.0753598411,"h":42802.3281371268,"l":42572.2025861502,"c":42651.4942257507,"v":131013.1001315539,"t":1707548400}
+{"o":42651.4942257507,"h":42942.4792808548,"l":42378.999621445,"c":42380.0185933458,"v":150910.0084626107,"t":1707552000}
+{"o":42380.0185933458,"h":42764.0189260671,"l":42367.0100249089,"c":42685.3314267786,"v":197010.3087458715,"t":1707555600}
+{"o":42685.3314267786,"h":42715.3143662879,"l":42022.9526351432,"c":42055.413021257,"v":194929.5710593176,"t":1707559200}
+{"o":42055.413021257,"h":42450.3596289479,"l":42021.3934435678,"c":42343.5222023765,"v":167510.7056038912,"t":1707562800}
+{"o":42343.5222023765,"h":42376.0628866396,"l":42102.9336178277,"c":42230.1564574537,"v":147390.9799312019,"t":1707566400}
+{"o":42230.1564574537,"h":42326.574186005,"l":41980.2066222532,"c":42314.7693530854,"v":169183.4214987597,"t":1707570000}
+{"o":42314.7693530854,"h":42563.0282384308,"l":42292.5131053071,"c":42394.2644415526,"v":173367.8541124538,"t":1707573600}
+{"o":42394.2644415526,"h":42614.5766343546,"l":42371.9913367106,"c":42511.7514742184,"v":175884.5127010279,"t":1707577200}
+{"o":42511.7514742184,"h":42552.8312723094,"l":42286.5409946242,"c":42465.7181743662,"v":195292.6740491174,"t":1707580800}
+{"o":42465.7181743662,"h":42557.9661771134,"l":42224.4935916846,"c":42251.6700447956,"v":190791.6890635199,"t":1707584400}
+{"o":42251.6700447956,"h":42869.8769489636,"l":42232.2027966047,"c":42772.3819649367,"v":180238.772969674,"t":1707588000}
+{"o":42772.3819649367,"h":42912.748548028,"l":42649.6181832391,"c":42761.3837932816,"v":169361.5053293172,"t":1707591600}
+{"o":42761.3837932816,"h":43227.7279577338,"l":42615.498313402,"c":42799.1220533006,"v":253622.8248799175,"t":1707595200}
+{"o":42799.1220533006,"h":43191.1300784364,"l":42736.6178345663,"c":43027.9603310048,"v":271808.3320401617,"t":1707598800}
+{"o":43027.9603310048,"h":43077.458687276,"l":42564.9728819027,"c":42827.5754964446,"v":209871.9575509311,"t":1707602400}
+{"o":42827.5754964446,"h":43003.9512229964,"l":42582.4960447126,"c":42694.7876719733,"v":167225.0578058804,"t":1707606000}
+{"o":42694.7876719733,"h":42801.1161702727,"l":42461.8485209912,"c":42630.7200928267,"v":184348.167816677,"t":1707609600}
+{"o":42630.7200928267,"h":42656.1521762105,"l":42251.7188052619,"c":42390.5054624177,"v":197419.6534898124,"t":1707613200}
+{"o":42390.5054624177,"h":42514.9479410643,"l":42218.9217299267,"c":42318.0548227661,"v":152419.1648004731,"t":1707616800}
+{"o":42318.0548227661,"h":42954.306453792,"l":42313.483163694,"c":42853.7822711196,"v":175109.1459853468,"t":1707620400}
+{"o":42853.7822711196,"h":43039.0273821154,"l":42697.0335948025,"c":42794.37584234,"v":154688.286399363,"t":1707624000}
+{"o":42794.37584234,"h":42869.3869444437,"l":42610.5545731883,"c":42699.4213465935,"v":147827.8447071254,"t":1707627600}
+{"o":42699.4213465935,"h":42847.616021351,"l":42569.760587067,"c":42785.7350618052,"v":121456.4316618918,"t":1707631200}
+{"o":42785.7350618052,"h":42977.8102832781,"l":42615.8198249392,"c":42761.8809066714,"v":144559.4859264024,"t":1707634800}
+{"o":42761.8809066714,"h":42869.769499404,"l":42643.5506021406,"c":42701.3792927669,"v":135404.885961745,"t":1707638400}
+{"o":42701.3792927669,"h":43129.5570202491,"l":42693.4320660548,"c":43072.1208290767,"v":150950.7000564967,"t":1707642000}
+{"o":43072.1208290767,"h":43196.297240262,"l":42531.2466083306,"c":42816.6256622859,"v":205849.9961315126,"t":1707645600}
+{"o":42816.6256622859,"h":43014.9689845735,"l":42736.9609710187,"c":42970.5028539911,"v":134432.2013957885,"t":1707649200}
+{"o":42970.5028539911,"h":43330.0796206676,"l":42916.9298877025,"c":42939.4233375208,"v":215941.3384278429,"t":1707652800}
+{"o":42939.4233375208,"h":43040.2527219794,"l":42730.3131351263,"c":42759.9374932164,"v":165802.6926806445,"t":1707656400}
+{"o":42759.9374932164,"h":42918.6936234553,"l":42582.9162176081,"c":42893.1697808638,"v":190371.4705375732,"t":1707660000}
+{"o":42893.1697808638,"h":42903.9351078733,"l":42583.8121007138,"c":42618.4989698115,"v":189037.022497128,"t":1707663600}
+{"o":42618.4989698115,"h":42665.9904979979,"l":42336.1243132241,"c":42464.2049930842,"v":230387.6595052144,"t":1707667200}
+{"o":42464.2049930842,"h":42723.3136459487,"l":42424.3509336564,"c":42637.9203880993,"v":238711.083561828,"t":1707670800}
+{"o":42637.9203880993,"h":42657.4545924766,"l":42219.4798169573,"c":42442.7682385954,"v":228139.2190347828,"t":1707674400}
+{"o":42442.7682385954,"h":42544.0166429561,"l":42319.1357377522,"c":42380.2993726294,"v":192103.700136133,"t":1707678000}
+{"o":42380.2993726294,"h":42606.0933513349,"l":42012.3585672955,"c":42021.3083220944,"v":269539.9899787031,"t":1707681600}
+{"o":42021.3083220944,"h":42229.265421737,"l":41996.9878338352,"c":42051.7750140603,"v":191716.3930846407,"t":1707685200}
+{"o":42051.7750140603,"h":42216.9926700525,"l":42007.5393056967,"c":42104.9604752715,"v":164085.0387442431,"t":1707688800}
+{"o":42104.9604752715,"h":42154.626987003,"l":41985.2625611047,"c":42079.4176100209,"v":162925.564792737,"t":1707692400}
+{"o":42079.4176100209,"h":42781.3740215374,"l":42046.9282192812,"c":42545.7509814661,"v":232570.9745332803,"t":1707696000}
+{"o":42545.7509814661,"h":42570.160989447,"l":42160.1313632411,"c":42289.8662388286,"v":194368.2934267515,"t":1707699600}
+{"o":42289.8662388286,"h":42366.4749351829,"l":41065.4543888239,"c":41466.7350027631,"v":346747.1811663011,"t":1707703200}
+{"o":41466.7350027631,"h":41799.7441010455,"l":41337.3171178615,"c":41611.2370094814,"v":153454.2060095526,"t":1707706800}
+{"o":41611.2370094814,"h":41620.4569434191,"l":41329.1796636004,"c":41357.099963902,"v":161400.4170621539,"t":1707710400}
+{"o":41357.099963902,"h":41535.3105921058,"l":41261.8362716717,"c":41313.2001700542,"v":182813.5660905588,"t":1707714000}
+{"o":41313.2001700542,"h":41446.6758652796,"l":40988.0402556524,"c":41261.6177284904,"v":183195.7661630193,"t":1707717600}
+{"o":41261.6177284904,"h":41651.3636413932,"l":41261.5292740223,"c":41473.5435941376,"v":153289.0372845801,"t":1707721200}
+{"o":41473.5435941376,"h":41632.1257417118,"l":41299.0138349046,"c":41398.5931640244,"v":140393.9936458068,"t":1707724800}
+{"o":41398.5931640244,"h":41433.5759944837,"l":40951.3024890699,"c":41014.8172889359,"v":213237.1917386305,"t":1707728400}
+{"o":41014.8172889359,"h":41192.9319092381,"l":40830.0137342563,"c":40921.1190354304,"v":226327.0001383994,"t":1707732000}
+{"o":40921.1190354304,"h":40968.1412939157,"l":40520.7795550854,"c":40787.0162170207,"v":229052.4213433818,"t":1707735600}
+{"o":40787.0162170207,"h":41007.2010163895,"l":40628.3883982872,"c":40914.8045283336,"v":194608.8863052232,"t":1707739200}
+{"o":40914.8045283336,"h":40989.4296554567,"l":40771.1011485961,"c":40909.9331143523,"v":156211.0477574106,"t":1707742800}
+{"o":40909.9331143523,"h":41789.4892568652,"l":40893.3160292874,"c":41755.6291396179,"v":274093.6238714193,"t":1707746400}
+{"o":41755.6291396179,"h":42684.9861551557,"l":41572.9754306909,"c":42635.4112010834,"v":577730.8518807861,"t":1707750000}
+{"o":42635.4112010834,"h":42758.5595511679,"l":42151.9443867552,"c":42573.3550413694,"v":451702.0976698094,"t":1707753600}
+{"o":42573.3550413694,"h":43368.7862841313,"l":42508.2462701503,"c":42991.3272494178,"v":583647.1987239617,"t":1707757200}
+{"o":42991.3272494178,"h":43317.3714008967,"l":42919.4604500411,"c":42947.6626463052,"v":443988.8995022909,"t":1707760800}
+{"o":42947.6626463052,"h":43533.3735199041,"l":42836.3078701274,"c":42989.0541506097,"v":430880.1033341449,"t":1707764400}
+{"o":42989.0541506097,"h":43436.7211502509,"l":42970.2516095047,"c":43421.314054922,"v":320579.9409668423,"t":1707768000}
+{"o":43421.314054922,"h":43761.7864272656,"l":43105.228524456,"c":43178.9849123821,"v":433740.8294885015,"t":1707771600}
+{"o":43178.9849123821,"h":43701.0982517438,"l":43168.2699874334,"c":43696.2452504107,"v":269200.0455683631,"t":1707775200}
+{"o":43696.2452504107,"h":43944.0006383552,"l":43469.1458163897,"c":43744.7211581583,"v":224112.9909653728,"t":1707778800}
+{"o":43744.7211581583,"h":45017.7442555066,"l":43744.7211581583,"c":44652.3716939528,"v":426366.9797403433,"t":1707782400}
+{"o":44652.3716939528,"h":44825.0789717387,"l":44442.9920769802,"c":44748.7907698727,"v":346048.2954790335,"t":1707786000}
+{"o":44748.7907698727,"h":44813.7335646044,"l":44293.938204451,"c":44455.0379027283,"v":237783.2366937407,"t":1707789600}
+{"o":44455.0379027283,"h":44642.6844869926,"l":44177.9477047552,"c":44254.5099535846,"v":201462.3639810075,"t":1707793200}
+{"o":44254.5099535846,"h":44734.0004155018,"l":44248.7407661591,"c":44584.1974149135,"v":196954.594378439,"t":1707796800}
+{"o":44584.1974149135,"h":44691.5896647679,"l":44494.0348282346,"c":44680.7184505181,"v":159700.4468105576,"t":1707800400}
+{"o":44680.7184505181,"h":44868.7110180403,"l":44494.4255252749,"c":44551.8753160346,"v":181073.0365009807,"t":1707804000}
+{"o":44551.8753160346,"h":44784.66244003,"l":44439.3014826645,"c":44639.8367463384,"v":221819.5496640018,"t":1707807600}
+{"o":44639.8367463384,"h":45048.7482666327,"l":44556.895324121,"c":44868.2284846287,"v":165169.4323859489,"t":1707811200}
+{"o":44868.2284846287,"h":44932.9314440054,"l":44623.8735850779,"c":44909.3905417419,"v":154951.2207902336,"t":1707814800}
+{"o":44909.3905417419,"h":44909.7345672427,"l":44366.8868194467,"c":44431.7398081131,"v":110318.1010358989,"t":1707818400}
+{"o":44431.7398081131,"h":44680.5125019345,"l":44181.1175690989,"c":44680.5125019345,"v":200302.1674580252,"t":1707822000}
+{"o":44680.5125019345,"h":44702.8697662602,"l":44354.1589113153,"c":44458.2189408177,"v":202411.2962763457,"t":1707825600}
+{"o":44458.2189408177,"h":44604.1306181902,"l":43496.8998332232,"c":43901.480119148,"v":415943.039502273,"t":1707829200}
+{"o":43901.480119148,"h":44080.233667548,"l":42795.0633022944,"c":43018.4730974971,"v":632932.2135064534,"t":1707832800}
+{"o":43018.4730974971,"h":43475.9923493494,"l":42708.6818889705,"c":43195.8891579073,"v":330844.3170662347,"t":1707836400}
+{"o":43195.8891579073,"h":43309.8930594138,"l":42454.1730257756,"c":42484.7609062024,"v":260327.1640649872,"t":1707840000}
+{"o":42484.7609062024,"h":43198.0830541813,"l":42422.5667915795,"c":43165.3642264181,"v":285765.5923446594,"t":1707843600}
+{"o":43165.3642264181,"h":43854.44088755,"l":43122.8003325874,"c":43627.9275402059,"v":265741.0558597274,"t":1707847200}
+{"o":43627.9275402059,"h":43990.4942542508,"l":43437.9185043743,"c":43683.9680764953,"v":339500.7098697991,"t":1707850800}
+{"o":43683.9680764953,"h":44213.9472054817,"l":43670.6034372654,"c":44083.5680610549,"v":252742.9698436889,"t":1707854400}
+{"o":44083.5680610549,"h":44570.7057616831,"l":43967.3569199249,"c":44259.1456864562,"v":279385.1336969837,"t":1707858000}
+{"o":44259.1456864562,"h":44414.4401809155,"l":43827.4876824615,"c":43901.2594922595,"v":214792.3429491601,"t":1707861600}
+{"o":43901.2594922595,"h":44133.6491660032,"l":43721.3230787253,"c":44058.0991246037,"v":178029.2831071266,"t":1707865200}
+{"o":44058.0991246037,"h":44084.6371184042,"l":43364.7703902708,"c":43562.428360752,"v":203256.7018128961,"t":1707868800}
+{"o":43562.428360752,"h":43812.9434330791,"l":43359.9163190342,"c":43570.551604742,"v":188450.2608782237,"t":1707872400}
+{"o":43570.551604742,"h":43701.4117368872,"l":43386.8477958192,"c":43570.6417810577,"v":171650.3104932106,"t":1707876000}
+{"o":43570.6417810577,"h":43958.4411110952,"l":43530.5451332214,"c":43821.7567066969,"v":159981.2201269259,"t":1707879600}
+{"o":43821.7567066969,"h":43919.8293530382,"l":43568.7097970415,"c":43708.212656315,"v":183594.8240048591,"t":1707883200}
+{"o":43708.212656315,"h":44350.2560913164,"l":43690.2207401027,"c":44227.413976889,"v":201829.7521078002,"t":1707886800}
+{"o":44227.413976889,"h":44243.7092580135,"l":44012.7038537349,"c":44071.2433678042,"v":145143.9541383839,"t":1707890400}
+{"o":44071.2433678042,"h":44380.781534134,"l":44061.2694325718,"c":44283.375747449,"v":128808.0972111997,"t":1707894000}
+{"o":44283.375747449,"h":44936.6269313444,"l":44129.2028101641,"c":44924.871034047,"v":181692.4431003505,"t":1707897600}
+{"o":44924.871034047,"h":45560.9504793124,"l":44825.9821909269,"c":45449.0952133236,"v":407613.3921653259,"t":1707901200}
+{"o":45449.0952133236,"h":45501.1741392973,"l":45029.1315736059,"c":45188.4815858559,"v":233480.792845447,"t":1707904800}
+{"o":45188.4815858559,"h":45401.0386061371,"l":44814.0166003885,"c":45293.1375026391,"v":212982.4019990373,"t":1707908400}
+{"o":45293.1375026391,"h":45469.2459711958,"l":45062.0793310626,"c":45201.0011107129,"v":231781.2588333989,"t":1707912000}
+{"o":45201.0011107129,"h":46230.5687875722,"l":45183.9484689801,"c":46204.4343954987,"v":363724.806592491,"t":1707915600}
+{"o":46204.4343954987,"h":46449.6284197626,"l":45930.7610895177,"c":46182.4820832221,"v":369612.3228563353,"t":1707919200}
+{"o":46182.4820832221,"h":46232.9370836842,"l":45433.5082478995,"c":45793.9754081211,"v":371737.0131925981,"t":1707922800}
+{"o":45793.9754081211,"h":45828.9300424454,"l":45317.4876941577,"c":45510.2088925848,"v":299815.4826851818,"t":1707926400}
+{"o":45510.2088925848,"h":45711.1686489907,"l":45228.8991784671,"c":45371.8496311099,"v":250981.5690665787,"t":1707930000}
+{"o":45371.8496311099,"h":45429.4903086416,"l":45063.2061372559,"c":45291.8556151472,"v":229017.9865934095,"t":1707933600}
+{"o":45291.8556151472,"h":45641.966942395,"l":45139.5043901413,"c":45485.4642163542,"v":252928.5154282481,"t":1707937200}
+{"o":45485.4642163542,"h":45737.9555762912,"l":45423.9592771596,"c":45568.3612728546,"v":234621.0546714463,"t":1707940800}
+{"o":45568.3612728546,"h":45872.5705100491,"l":45245.485910641,"c":45815.1531189852,"v":255569.9189577014,"t":1707944400}
+{"o":45815.1531189852,"h":45940.9272263258,"l":45638.7393960987,"c":45904.0320939266,"v":234385.9242137929,"t":1707948000}
+{"o":45904.0320939266,"h":45972.9060506247,"l":45727.6248139586,"c":45817.9725868325,"v":229885.9067393694,"t":1707951600}
+{"o":45817.9725868325,"h":46363.6893568534,"l":45343.1988655815,"c":46215.0565134853,"v":355043.8621262769,"t":1707955200}
+{"o":46215.0565134853,"h":46240.8743223841,"l":45429.788043277,"c":45654.0467206488,"v":308950.2142937471,"t":1707958800}
+{"o":45654.0467206488,"h":45943.6843388727,"l":45589.7607324611,"c":45716.5793511792,"v":222814.6198888593,"t":1707962400}
+{"o":45716.5793511792,"h":46090.5452000015,"l":45704.7035047638,"c":45947.8058217502,"v":215073.9458574557,"t":1707966000}
+{"o":45947.8058217502,"h":45947.8058217502,"l":45480.6745661799,"c":45566.1681974881,"v":198384.2645697694,"t":1707969600}
+{"o":45566.1681974881,"h":45643.7148291702,"l":45089.9338106895,"c":45215.7148638086,"v":211692.8141712567,"t":1707973200}
+{"o":45215.7148638086,"h":45333.5356341759,"l":44962.5243288982,"c":45076.6156378971,"v":185926.7187121476,"t":1707976800}
+{"o":45076.6156378971,"h":45365.687679058,"l":45000.0363001691,"c":45071.4731020008,"v":184976.4286657579,"t":1707980400}
+{"o":45071.4731020008,"h":45308.8959646324,"l":44955.4681126565,"c":45275.9046260495,"v":201741.1733336744,"t":1707984000}
+{"o":45275.9046260495,"h":45593.6156340042,"l":45203.0794043892,"c":45574.9607381133,"v":182272.754081583,"t":1707987600}
+{"o":45574.9607381133,"h":45880.8297564221,"l":45526.709284629,"c":45721.7437678632,"v":196855.1195256496,"t":1707991200}
+{"o":45721.7437678632,"h":45787.5521784329,"l":45313.1872160622,"c":45466.1646715782,"v":209392.4151518751,"t":1707994800}
+{"o":45466.1646715782,"h":45708.3002721822,"l":45115.8686467656,"c":45443.2033896656,"v":255186.9974055581,"t":1707998400}
+{"o":45443.2033896656,"h":45573.9326328802,"l":45159.9727588026,"c":45460.2071645737,"v":227396.1955698806,"t":1708002000}
+{"o":45460.2071645737,"h":45922.1581449869,"l":45265.8141091502,"c":45766.3045113705,"v":302676.2532441386,"t":1708005600}
+{"o":45766.3045113705,"h":45870.26817348,"l":44307.9693648587,"c":44657.8222389946,"v":598986.4644903581,"t":1708009200}
+{"o":44657.8222389946,"h":45052.0432554637,"l":44225.2151432523,"c":44715.3615843716,"v":447127.5751151008,"t":1708012800}
+{"o":44715.3615843716,"h":44821.1083756663,"l":44363.5902430035,"c":44390.3105531591,"v":862811.2966784284,"t":1708016400}
+{"o":44390.3105531591,"h":44671.8892560234,"l":44305.3005421497,"c":44494.2479934544,"v":285601.2578031134,"t":1708020000}
+{"o":44494.2479934544,"h":44810.997759772,"l":44334.7234724714,"c":44682.3502139887,"v":294026.2312234592,"t":1708023600}
+{"o":44682.3502139887,"h":44816.0421280839,"l":44290.4296033981,"c":44323.4919492882,"v":265726.2965383358,"t":1708027200}
+{"o":44323.4919492882,"h":44563.5418131365,"l":43812.1648052388,"c":43887.4418911086,"v":332701.5345909963,"t":1708030800}
+{"o":43887.4418911086,"h":44293.5897992398,"l":43704.938387092,"c":43888.2725191973,"v":340085.3072014087,"t":1708034400}
+{"o":43888.2725191973,"h":44550.5806349648,"l":43821.0975324776,"c":44483.1819524429,"v":216951.4305484102,"t":1708038000}
+{"o":44483.1819524429,"h":44554.8892183682,"l":43985.7820266996,"c":44391.1540088402,"v":251066.1509493861,"t":1708041600}
+{"o":44391.1540088402,"h":44490.2657223326,"l":44078.2489934333,"c":44450.4712133098,"v":226426.5366587288,"t":1708045200}
+{"o":44450.4712133098,"h":44716.7880087901,"l":44275.3703260888,"c":44678.9350184971,"v":196570.3252256716,"t":1708048800}
+{"o":44678.9350184971,"h":44766.5277768041,"l":44450.4126256978,"c":44613.8420403116,"v":167565.753201657,"t":1708052400}
+{"o":44613.8420403116,"h":44656.9086702691,"l":44322.8280595598,"c":44380.7823910641,"v":160103.8068747465,"t":1708056000}
+{"o":44380.7823910641,"h":44410.356293778,"l":44223.2748312592,"c":44299.5026979803,"v":150720.5099680359,"t":1708059600}
+{"o":44299.5026979803,"h":44405.5953431167,"l":44026.5974304558,"c":44085.4182953204,"v":169580.7762955524,"t":1708063200}
+{"o":44085.4182953204,"h":44161.7246453899,"l":43632.4677502741,"c":43658.7696944209,"v":381416.082544613,"t":1708066800}
+{"o":43658.7696944209,"h":43910.9460326947,"l":43431.1856035291,"c":43520.9011790661,"v":276403.74411436,"t":1708070400}
+{"o":43520.9011790661,"h":43670.4039358057,"l":43126.4095369244,"c":43567.758441908,"v":254131.3224905118,"t":1708074000}
+{"o":43567.758441908,"h":44042.7347221817,"l":43412.197810459,"c":44009.6341158585,"v":191763.8762497411,"t":1708077600}
+{"o":44009.6341158585,"h":44118.1389367625,"l":43817.087539496,"c":43908.3666540558,"v":143955.1326448648,"t":1708081200}
+{"o":43908.3666540558,"h":44322.2313415191,"l":43750.904444149,"c":44270.7277054166,"v":170830.9101970075,"t":1708084800}
+{"o":44270.7277054166,"h":44297.7888196493,"l":43759.5278073854,"c":43981.951895861,"v":258668.7498670271,"t":1708088400}
+{"o":43981.951895861,"h":44059.225450549,"l":42758.7352469372,"c":42982.8668417816,"v":446511.4900138643,"t":1708092000}
+{"o":42982.8668417816,"h":42986.5338965734,"l":42305.0697572845,"c":42948.8848503003,"v":461656.2953059889,"t":1708095600}
+{"o":42948.8848503003,"h":43232.4497242302,"l":42636.8985021325,"c":42804.6482280285,"v":308427.527545493,"t":1708099200}
+{"o":42804.6482280285,"h":42861.2155681566,"l":42579.8637474403,"c":42657.4288022829,"v":284730.7190338145,"t":1708102800}
+{"o":42657.4288022829,"h":42843.3839446182,"l":42349.5534678427,"c":42777.7903126951,"v":320780.9864307086,"t":1708106400}
+{"o":42777.7903126951,"h":42963.2038622647,"l":42440.2083472209,"c":42565.8068698982,"v":228970.777492157,"t":1708110000}
+{"o":42565.8068698982,"h":42877.7222406723,"l":42453.9539826606,"c":42877.5519602269,"v":223001.1841443331,"t":1708113600}
+{"o":42877.5519602269,"h":43008.7084568388,"l":42651.8096163936,"c":42903.1437828322,"v":210471.7642959941,"t":1708117200}
+{"o":42903.1437828322,"h":43007.3042951437,"l":42736.801906244,"c":42978.8179340982,"v":164986.6715009354,"t":1708120800}
+{"o":42978.8179340982,"h":43366.7751788468,"l":42934.6792238125,"c":43227.2722457536,"v":250163.7250313257,"t":1708124400}
+{"o":43227.2722457536,"h":43506.8961089282,"l":43135.2807345068,"c":43305.1380856216,"v":170000.732381908,"t":1708128000}
+{"o":43305.1380856216,"h":43404.0026869422,"l":42793.0315262056,"c":42992.6625718708,"v":171597.5676386596,"t":1708131600}
+{"o":42992.6625718708,"h":43071.6866051265,"l":42791.0397104097,"c":42976.9581263798,"v":196144.0561264298,"t":1708135200}
+{"o":42976.9581263798,"h":43127.9272794847,"l":42746.6427256319,"c":43030.5921284567,"v":135244.3242356524,"t":1708138800}
+{"o":43030.5921284567,"h":43063.5710859019,"l":42802.2562467894,"c":42827.0900878988,"v":136440.8429022341,"t":1708142400}
+{"o":42827.0900878988,"h":42873.785162408,"l":42551.9863761779,"c":42868.9160824755,"v":175147.8617186646,"t":1708146000}
+{"o":42868.9160824755,"h":43003.8025246439,"l":42816.48431905,"c":42918.3995780351,"v":137164.7475535009,"t":1708149600}
+{"o":42918.3995780351,"h":43236.1433431751,"l":42887.0463964596,"c":43196.2315721181,"v":126329.5395213119,"t":1708153200}
+{"o":43196.2315721181,"h":43386.2753035638,"l":42733.1450428622,"c":42819.3472170199,"v":185190.6032069376,"t":1708156800}
+{"o":42819.3472170199,"h":42892.7192576012,"l":42508.2585210563,"c":42576.7657905642,"v":157115.6090817016,"t":1708160400}
+{"o":42576.7657905642,"h":42792.8334422844,"l":42449.8053415658,"c":42780.8380839951,"v":171240.5319594568,"t":1708164000}
+{"o":42780.8380839951,"h":42969.4968535824,"l":42740.6045325157,"c":42838.801739834,"v":133149.5327928575,"t":1708167600}
+{"o":42838.801739834,"h":42895.3012107095,"l":42677.0959943401,"c":42687.8489870021,"v":133927.0736131129,"t":1708171200}
+{"o":42687.8489870021,"h":42688.1097029816,"l":41806.9051059789,"c":41874.029650513,"v":367035.608479324,"t":1708174800}
+{"o":41874.029650513,"h":41999.1729533672,"l":41391.5663202026,"c":41887.8673731625,"v":415677.4881087266,"t":1708178400}
+{"o":41887.8673731625,"h":42130.5615675731,"l":41656.4071948357,"c":41992.1005305395,"v":240417.6995176751,"t":1708182000}
+{"o":41992.1005305395,"h":42044.8703251727,"l":41700.3778432656,"c":41898.2472986219,"v":176627.2656305812,"t":1708185600}
+{"o":41898.2472986219,"h":42228.2245701813,"l":41880.9671839114,"c":42170.4633105878,"v":243692.6552297321,"t":1708189200}
+{"o":42170.4633105878,"h":42186.1422194692,"l":42005.2983976324,"c":42091.1901406757,"v":151537.4403072387,"t":1708192800}
+{"o":42091.1901406757,"h":42310.9931825238,"l":42017.1328137981,"c":42291.6168936047,"v":158696.6896180239,"t":1708196400}
+{"o":42291.6168936047,"h":42484.0381628299,"l":42201.369956825,"c":42442.1323861823,"v":161629.6163824727,"t":1708200000}
+{"o":42442.1323861823,"h":42932.644790355,"l":42301.3575699759,"c":42790.7783130231,"v":201429.9604937776,"t":1708203600}
+{"o":42790.7783130231,"h":42924.7205054462,"l":42712.4823988279,"c":42779.9469942929,"v":164081.6797637751,"t":1708207200}
+{"o":42779.9469942929,"h":42799.1386335981,"l":42613.6045102773,"c":42648.2136765275,"v":123503.2750198547,"t":1708210800}
+{"o":42648.2136765275,"h":42964.2605098504,"l":42556.6895559203,"c":42747.7925080937,"v":293320.0886355736,"t":1708214400}
+{"o":42747.7925080937,"h":42930.0914036893,"l":42321.3609872673,"c":42407.3009958215,"v":161382.287654429,"t":1708218000}
+{"o":42407.3009958215,"h":42510.8538361195,"l":42103.9154439276,"c":42179.7830542158,"v":194477.3044700121,"t":1708221600}
+{"o":42179.7830542158,"h":42474.2432743733,"l":42145.1854413892,"c":42445.4390914935,"v":151267.5434976493,"t":1708225200}
+{"o":42445.4390914935,"h":42743.4973114741,"l":42435.5903280806,"c":42676.6840174392,"v":165183.7765407788,"t":1708228800}
+{"o":42676.6840174392,"h":42940.3420027366,"l":42652.0437058339,"c":42875.5386431331,"v":147827.3825671864,"t":1708232400}
+{"o":42875.5386431331,"h":42910.0955946939,"l":42335.6535132264,"c":42515.5724699851,"v":150543.5227081439,"t":1708236000}
+{"o":42515.5724699851,"h":42919.669300787,"l":42418.3620130151,"c":42769.5033046313,"v":153689.8421622009,"t":1708239600}
+{"o":42769.5033046313,"h":42842.6257080106,"l":42623.584302937,"c":42804.5219098109,"v":117049.0765955838,"t":1708243200}
+{"o":42804.5219098109,"h":43441.9185601595,"l":42791.7040823038,"c":43415.664265663,"v":194197.6329224814,"t":1708246800}
+{"o":43415.664265663,"h":44277.3297103652,"l":43398.6240917324,"c":43642.4855054146,"v":331539.6513790801,"t":1708250400}
+{"o":43642.4855054146,"h":43927.9227182268,"l":43490.7372770718,"c":43782.5770840901,"v":147969.2385363639,"t":1708254000}
+{"o":43782.5770840901,"h":43887.8760984249,"l":43344.0290633826,"c":43388.2123137022,"v":168307.6986711358,"t":1708257600}
+{"o":43388.2123137022,"h":43620.7433433396,"l":43378.0183258009,"c":43553.5380247967,"v":168380.3621890369,"t":1708261200}
+{"o":43553.5380247967,"h":44039.4385645513,"l":43552.7864861878,"c":43902.5285573393,"v":210257.9258673961,"t":1708264800}
+{"o":43902.5285573393,"h":44009.3192073193,"l":43778.1407603441,"c":43976.2301010644,"v":216325.0010709511,"t":1708268400}
+{"o":43976.2301010644,"h":44317.7117531463,"l":43741.9336592265,"c":44108.089498091,"v":288967.9157858267,"t":1708272000}
+{"o":44108.089498091,"h":44665.357558127,"l":44101.9744640585,"c":44355.3868794928,"v":320187.9865119433,"t":1708275600}
+{"o":44355.3868794928,"h":44486.639526769,"l":44107.8644921367,"c":44427.3452430932,"v":213393.3383472781,"t":1708279200}
+{"o":44427.3452430932,"h":44476.8248229401,"l":44057.7277154682,"c":44153.4938518024,"v":209193.8394885375,"t":1708282800}
+{"o":44153.4938518024,"h":44316.773635285,"l":43815.6632755262,"c":44027.8041709318,"v":205060.9574170759,"t":1708286400}
+{"o":44027.8041709318,"h":44397.9341355388,"l":44017.4607832468,"c":44252.7383748562,"v":186563.8035661403,"t":1708290000}
+{"o":44252.7383748562,"h":44482.5585697862,"l":43990.2763409266,"c":44161.1224058486,"v":248196.2607729377,"t":1708293600}
+{"o":44161.1224058486,"h":44311.0365472411,"l":43858.56205533,"c":43947.4979051101,"v":201931.7198449668,"t":1708297200}
+{"o":43947.4979051101,"h":44198.8600859652,"l":43871.7872437229,"c":43989.0582735602,"v":223960.7980698711,"t":1708300800}
+{"o":43989.0582735602,"h":43997.7538189738,"l":43737.1120408684,"c":43935.1095191205,"v":242280.7002390974,"t":1708304400}
+{"o":43935.1095191205,"h":44019.9746369108,"l":43679.916390672,"c":43886.1787472269,"v":215877.5034252408,"t":1708308000}
+{"o":43886.1787472269,"h":43932.423135135,"l":43549.7222597973,"c":43724.4627075777,"v":194978.1766094565,"t":1708311600}
+{"o":43724.4627075777,"h":43934.491493888,"l":43609.4472799566,"c":43840.6856703206,"v":178190.2472534077,"t":1708315200}
+{"o":43840.6856703206,"h":43856.9648002467,"l":43525.1399605774,"c":43771.4461953592,"v":176258.0898237225,"t":1708318800}
+{"o":43771.4461953592,"h":44258.5778109827,"l":43746.3304696656,"c":44021.5443880213,"v":249521.2755886441,"t":1708322400}
+{"o":44021.5443880213,"h":44486.8475233196,"l":43943.3223415947,"c":44343.0426871252,"v":170674.8955464405,"t":1708326000}
+{"o":44343.0426871252,"h":44382.9105687902,"l":43700.0227618573,"c":43737.5767503097,"v":220655.1736421426,"t":1708329600}
+{"o":43737.5767503097,"h":44033.1738355006,"l":43733.2757932405,"c":43792.3016592846,"v":165954.6499409663,"t":1708333200}
+{"o":43792.3016592846,"h":43931.768838681,"l":43423.3280824458,"c":43827.6196146774,"v":204789.0967743145,"t":1708336800}
+{"o":43827.6196146774,"h":44216.1602907346,"l":43801.875677236,"c":44127.0493808157,"v":164244.5316866687,"t":1708340400}
+{"o":44127.0493808157,"h":44150.5721632437,"l":43806.2188430338,"c":43812.7215201593,"v":181564.5542062366,"t":1708344000}
+{"o":43812.7215201593,"h":44910.1090143371,"l":43757.649707174,"c":44243.96495268,"v":458373.2464516456,"t":1708347600}
+{"o":44243.96495268,"h":44367.0179406381,"l":43947.9253011345,"c":44318.3119903261,"v":291691.3765924367,"t":1708351200}
+{"o":44318.3119903261,"h":44974.9014309787,"l":44270.9850785435,"c":44513.467093427,"v":346897.9011129418,"t":1708354800}
+{"o":44513.467093427,"h":44688.808966616,"l":43992.5882105191,"c":44107.4423415281,"v":293314.9629987158,"t":1708358400}
+{"o":44107.4423415281,"h":44489.5172490283,"l":43989.6305013577,"c":44047.1927361853,"v":287529.2026484085,"t":1708362000}
+{"o":44047.1927361853,"h":44141.094719399,"l":43803.4851445618,"c":43840.2743328798,"v":193671.3938799533,"t":1708365600}
+{"o":43840.2743328798,"h":43958.6871906594,"l":43652.9865945059,"c":43827.7026336777,"v":170331.8872321271,"t":1708369200}
+{"o":43827.7026336777,"h":44029.6561913585,"l":43687.6657791746,"c":43888.6781043615,"v":181240.7760976932,"t":1708372800}
+{"o":43888.6781043615,"h":44187.7760841562,"l":43855.8007819606,"c":44154.8485541512,"v":177674.4748602793,"t":1708376400}
+{"o":44154.8485541512,"h":44251.6740215528,"l":43804.9878640791,"c":43886.1195067601,"v":210624.304938192,"t":1708380000}
+{"o":43886.1195067601,"h":43963.807747526,"l":43506.4317310189,"c":43673.1564549709,"v":167795.877742441,"t":1708383600}
+{"o":43673.1564549709,"h":43898.7755506455,"l":43329.7705613728,"c":43353.910181727,"v":250920.6020717403,"t":1708387200}
+{"o":43353.910181727,"h":43489.5048665197,"l":42740.7418701431,"c":42970.6763079919,"v":319804.69927128,"t":1708390800}
+{"o":42970.6763079919,"h":43212.1548208518,"l":42912.6381016927,"c":43154.8935182872,"v":179820.5531462808,"t":1708394400}
+{"o":43154.8935182872,"h":43216.5115086668,"l":42850.1621806277,"c":42871.2141160204,"v":254611.5079290002,"t":1708398000}
+{"o":42871.2141160204,"h":43222.3527307849,"l":42697.4223214781,"c":43214.4394593347,"v":170821.7942681311,"t":1708401600}
+{"o":43214.4394593347,"h":43392.119337827,"l":43171.9951750364,"c":43362.879218738,"v":146538.9874992307,"t":1708405200}
+{"o":43362.879218738,"h":43468.3842450394,"l":43254.0916715123,"c":43370.4039692809,"v":159428.7856782772,"t":1708408800}
+{"o":43370.4039692809,"h":43388.9043963316,"l":42756.1963676414,"c":42831.7783610057,"v":192451.0543695457,"t":1708412400}
+{"o":42831.7783610057,"h":42889.4791485628,"l":42063.4481507377,"c":42779.8821146576,"v":192131.6705741267,"t":1708416000}
+{"o":42779.8821146576,"h":42853.5396337152,"l":42271.9216844648,"c":42675.3732673936,"v":216401.9566658125,"t":1708419600}
+{"o":42675.3732673936,"h":43084.132321608,"l":42628.0654386139,"c":43063.6452562561,"v":159664.0744007459,"t":1708423200}
+{"o":43063.6452562561,"h":43364.3385547778,"l":42934.8899049659,"c":43216.8257291883,"v":175634.7989293399,"t":1708426800}
+{"o":43216.8257291883,"h":43341.2058108842,"l":42712.7420650825,"c":42722.707218415,"v":193650.1977959603,"t":1708430400}
+{"o":42722.707218415,"h":43345.0429856938,"l":42620.9249533025,"c":43300.3056642157,"v":302425.7868095743,"t":1708434000}
+{"o":43300.3056642157,"h":43330.4969817543,"l":41653.0391548381,"c":42183.7087309765,"v":642691.935273968,"t":1708437600}
+{"o":42183.7087309765,"h":42223.0441128187,"l":40962.1328270658,"c":41720.13190848,"v":668910.1595912236,"t":1708441200}
+{"o":41720.13190848,"h":42124.099657484,"l":41388.794733937,"c":41490.7254466035,"v":375363.2193373805,"t":1708444800}
+{"o":41490.7254466035,"h":41596.3701571404,"l":41046.9730267458,"c":41292.4978858253,"v":379440.4581225974,"t":1708448400}
+{"o":41292.4978858253,"h":41756.3039197717,"l":41173.615389248,"c":41592.4434594802,"v":237991.5655697228,"t":1708452000}
+{"o":41592.4434594802,"h":42031.5649042957,"l":41454.7809184805,"c":42017.1948332491,"v":256192.8427332013,"t":1708455600}
+{"o":42017.1948332491,"h":42120.2111510753,"l":41782.4024984588,"c":42110.3028454081,"v":230701.4642415063,"t":1708459200}
+{"o":42110.3028454081,"h":42225.6415334129,"l":41963.8525202781,"c":42073.7513119364,"v":180138.4187370546,"t":1708462800}
+{"o":42073.7513119364,"h":42697.3263602788,"l":42065.2443232172,"c":42623.9648210982,"v":228197.2395782611,"t":1708466400}
+{"o":42623.9648210982,"h":42947.9239351499,"l":42399.4835959569,"c":42412.2393218488,"v":195930.2986183431,"t":1708470000}
+{"o":42412.2393218488,"h":42443.7637405687,"l":41980.5585533998,"c":42065.0427747547,"v":168491.0704675903,"t":1708473600}
+{"o":42065.0427747547,"h":42382.5535834048,"l":41889.2611288947,"c":41939.48211195,"v":235324.4672670471,"t":1708477200}
+{"o":41939.48211195,"h":42019.0940707556,"l":41668.3601670932,"c":41794.8290903325,"v":217554.309591673,"t":1708480800}
+{"o":41794.8290903325,"h":41970.0291513257,"l":41695.707808961,"c":41741.3436408597,"v":171445.9760253383,"t":1708484400}
+{"o":41741.3436408597,"h":41900.4292248304,"l":41544.6353819381,"c":41647.4608742215,"v":145118.9399135033,"t":1708488000}
+{"o":41647.4608742215,"h":41870.8204015623,"l":41550.1988322348,"c":41654.0695007864,"v":131375.5215944763,"t":1708491600}
+{"o":41654.0695007864,"h":41840.1901494417,"l":41233.5626378406,"c":41397.4808018074,"v":203750.5748010629,"t":1708495200}
+{"o":41397.4808018074,"h":41402.5703205993,"l":40900.8947823578,"c":41049.0306674893,"v":227287.8638199923,"t":1708498800}
+{"o":41049.0306674893,"h":41338.1005447433,"l":40984.8743431844,"c":41161.9587965592,"v":212539.7538874119,"t":1708502400}
+{"o":41161.9587965592,"h":41202.0718033468,"l":40255.1047996678,"c":40363.1912295971,"v":317657.1353462069,"t":1708506000}
+{"o":40363.1912295971,"h":40649.4967109762,"l":40074.2416602478,"c":40520.8856665129,"v":292266.4298395853,"t":1708509600}
+{"o":40520.8856665129,"h":40670.4267066729,"l":40058.4676004722,"c":40222.6394891625,"v":199855.6467068885,"t":1708513200}
+{"o":40222.6394891625,"h":40704.0849981915,"l":39872.6550065434,"c":40602.6183913393,"v":340504.7660286364,"t":1708516800}
+{"o":40602.6183913393,"h":40848.6302657353,"l":40195.6492398571,"c":40394.6390408815,"v":249735.2208644535,"t":1708520400}
+{"o":40394.6390408815,"h":40416.1300057432,"l":39558.4336975469,"c":39861.9284778294,"v":397675.7447628126,"t":1708524000}
+{"o":39861.9284778294,"h":40711.4142832414,"l":39721.071313184,"c":40650.8469309447,"v":325673.0159343675,"t":1708527600}
+{"o":40650.8469309447,"h":40911.1680525359,"l":40305.9730365393,"c":40705.7505430144,"v":292988.4867585582,"t":1708531200}
+{"o":40705.7505430144,"h":40799.7328777287,"l":39929.2318951671,"c":39959.1858756244,"v":302394.6521143846,"t":1708534800}
+{"o":39959.1858756244,"h":39986.4990185157,"l":39132.985197658,"c":39592.0081544213,"v":394202.6055655577,"t":1708538400}
+{"o":39592.0081544213,"h":39975.1627997091,"l":39434.0880372768,"c":39941.1551528043,"v":237264.3700265645,"t":1708542000}
+{"o":39941.1551528043,"h":40003.8686213818,"l":39700.6205067854,"c":39782.204987533,"v":183676.1981451185,"t":1708545600}
+{"o":39782.204987533,"h":40975.4370451477,"l":39718.9588781409,"c":40961.8775140728,"v":390502.4118727301,"t":1708549200}
+{"o":40961.8775140728,"h":41209.3476487927,"l":40750.782139241,"c":40948.3444674168,"v":314710.2873918093,"t":1708552800}
+{"o":40948.3444674168,"h":41385.1281171703,"l":40821.7506307818,"c":41139.7373275879,"v":268641.612739049,"t":1708556400}
+{"o":41139.7373275879,"h":41142.7561537556,"l":40608.9125730607,"c":40637.8728321252,"v":232562.0438786077,"t":1708560000}
+{"o":40637.8728321252,"h":40763.5785674916,"l":39960.5991579511,"c":40022.6916097111,"v":220995.9621307349,"t":1708563600}
+{"o":40022.6916097111,"h":40427.1219776308,"l":39964.5323292171,"c":40243.7997422468,"v":226800.9357276424,"t":1708567200}
+{"o":40243.7997422468,"h":40661.5507703463,"l":40140.8720644933,"c":40541.4634618037,"v":199393.8087479315,"t":1708570800}
+{"o":40541.4634618037,"h":40715.299989561,"l":40409.5481343026,"c":40460.380760487,"v":174316.3170985498,"t":1708574400}
+{"o":40460.380760487,"h":40771.0366588705,"l":40415.0529520244,"c":40624.3328851625,"v":169433.0716046982,"t":1708578000}
+{"o":40624.3328851625,"h":41255.8294002887,"l":40593.3515105205,"c":41031.8721992849,"v":188381.9879959364,"t":1708581600}
+{"o":41031.8721992849,"h":41158.2230468559,"l":40646.8694126395,"c":41122.9265622312,"v":252635.2824481511,"t":1708585200}
+{"o":41122.9265622312,"h":41511.8877786235,"l":41034.2957755365,"c":41383.3987145973,"v":227881.6985656189,"t":1708588800}
+{"o":41383.3987145973,"h":41864.5726170885,"l":41291.6025492967,"c":41762.5376966657,"v":229423.790412674,"t":1708592400}
+{"o":41762.5376966657,"h":41912.0844724824,"l":41333.5539519783,"c":41593.195538746,"v":217345.2919398454,"t":1708596000}
+{"o":41593.195538746,"h":41628.1051058383,"l":41239.3802523692,"c":41424.0632637577,"v":189025.5237680524,"t":1708599600}
+{"o":41424.0632637577,"h":41548.7281844928,"l":40997.5754547817,"c":41136.8139464218,"v":186344.6397995031,"t":1708603200}
+{"o":41136.8139464218,"h":41172.768250354,"l":40373.5314874797,"c":40652.6058518478,"v":272976.6689789442,"t":1708606800}
+{"o":40652.6058518478,"h":41002.2327416547,"l":40559.540315324,"c":40954.7746999455,"v":241251.2576404808,"t":1708610400}
+{"o":40954.7746999455,"h":41444.3535088817,"l":40843.1991973559,"c":41243.6387062271,"v":256656.6997916426,"t":1708614000}
+{"o":41243.6387062271,"h":41267.4861039453,"l":40575.3788265048,"c":40712.7695579258,"v":243815.6967719893,"t":1708617600}
+{"o":40712.7695579258,"h":40943.3070158675,"l":40685.4681163768,"c":40781.7527316645,"v":217330.779742241,"t":1708621200}
+{"o":40781.7527316645,"h":41073.8420229418,"l":40561.4474133058,"c":40979.8919058898,"v":204179.0067484131,"t":1708624800}
+{"o":40979.8919058898,"h":40988.3980685105,"l":40441.3773710264,"c":40526.36821256,"v":203644.7887044636,"t":1708628400}
+{"o":40526.36821256,"h":41200.1546750482,"l":40475.7756250785,"c":41170.8004832204,"v":331687.940925605,"t":1708632000}
+{"o":41170.8004832204,"h":41179.5139523923,"l":40412.2943953684,"c":40547.2548284593,"v":219765.0169952878,"t":1708635600}
+{"o":40547.2548284593,"h":40716.2156763394,"l":40051.4939054617,"c":40305.4746011679,"v":224027.2422018646,"t":1708639200}
+{"o":40305.4746011679,"h":40357.6805194442,"l":39731.6934266649,"c":39802.1694541071,"v":203855.9287801867,"t":1708642800}
+{"o":39802.1694541071,"h":40135.6026098072,"l":39767.813812967,"c":40126.5217817098,"v":202825.2877872706,"t":1708646400}
+{"o":40126.5217817098,"h":40237.0820464984,"l":39905.7778027568,"c":39927.3548219444,"v":198759.6832459314,"t":1708650000}
+{"o":39927.3548219444,"h":40196.484445527,"l":39601.8520900872,"c":39697.389422763,"v":238846.5454968448,"t":1708653600}
+{"o":39697.389422763,"h":39847.7755348341,"l":39523.7368497377,"c":39840.2820034867,"v":250088.9486259188,"t":1708657200}
+{"o":39840.2820034867,"h":40083.0417590806,"l":39676.8081903409,"c":40063.1978108557,"v":191268.6790447475,"t":1708660800}
+{"o":40063.1978108557,"h":40178.4224390881,"l":39931.228256496,"c":40122.990699749,"v":144951.2095638016,"t":1708664400}
+{"o":40122.990699749,"h":40360.6975545032,"l":40093.4939489943,"c":40281.8649543092,"v":139968.377676365,"t":1708668000}
+{"o":40281.8649543092,"h":40330.6181164468,"l":39774.5259272426,"c":39909.1536893863,"v":161024.3879580312,"t":1708671600}
+{"o":39909.1536893863,"h":40224.8111785827,"l":39629.6240191901,"c":39826.1974251014,"v":218190.6648335176,"t":1708675200}
+{"o":39826.1974251014,"h":40074.8782576443,"l":39693.110842508,"c":40062.3388863035,"v":210730.5932349964,"t":1708678800}
+{"o":40062.3388863035,"h":40186.1286196675,"l":39913.5086114729,"c":40158.9890488415,"v":153871.9923522074,"t":1708682400}
+{"o":40158.9890488415,"h":40322.7002447168,"l":40079.8914607974,"c":40184.5145870577,"v":142783.243704633,"t":1708686000}
+{"o":40184.5145870577,"h":40203.2165594893,"l":39584.49786018,"c":39615.3918073304,"v":199449.3386663441,"t":1708689600}
+{"o":39615.3918073304,"h":40015.6008333615,"l":39551.0524732843,"c":39986.5742616014,"v":256748.1957107527,"t":1708693200}
+{"o":39986.5742616014,"h":40272.6602083884,"l":39624.5604339416,"c":40035.6349372936,"v":407192.834728901,"t":1708696800}
+{"o":40035.6349372936,"h":40037.3185135995,"l":39202.0105505479,"c":39280.8969861656,"v":528281.3461818647,"t":1708700400}
+{"o":39280.8969861656,"h":39423.435129876,"l":38655.501691091,"c":39310.8556930029,"v":539884.4124676911,"t":1708704000}
+{"o":39310.8556930029,"h":39765.8127517624,"l":39264.320171735,"c":39757.2008452393,"v":230006.6536637312,"t":1708707600}
+{"o":39757.2008452393,"h":39763.8239145142,"l":39452.9347224978,"c":39691.7836589383,"v":189983.4451809138,"t":1708711200}
+{"o":39691.7836589383,"h":39801.083392327,"l":39527.3123851771,"c":39686.7503343186,"v":190218.9414520643,"t":1708714800}
+{"o":39686.7503343186,"h":39821.2288985407,"l":39511.7438252807,"c":39739.1138956453,"v":182175.0682738464,"t":1708718400}
+{"o":39739.1138956453,"h":39807.6259721474,"l":39500.7777122731,"c":39564.203827639,"v":196088.0403262976,"t":1708722000}
+{"o":39564.203827639,"h":39664.6919115868,"l":39046.5527211321,"c":39080.2449613127,"v":301423.7754402267,"t":1708725600}
+{"o":39080.2449613127,"h":39244.6305261595,"l":38695.7306257107,"c":39090.3212014471,"v":293431.9252752727,"t":1708729200}
+{"o":39090.3212014471,"h":39454.2694406484,"l":38913.365233558,"c":39365.2423412261,"v":272089.9036488202,"t":1708732800}
+{"o":39365.2423412261,"h":39372.9713401901,"l":38554.594185061,"c":38648.0740468111,"v":351472.5390198523,"t":1708736400}
+{"o":38648.0740468111,"h":39092.6438672976,"l":38564.8137309316,"c":39018.4288606859,"v":215272.8151774952,"t":1708740000}
+{"o":39018.4288606859,"h":39314.440375962,"l":38917.1793633086,"c":39229.9342460463,"v":140750.842913151,"t":1708743600}
+{"o":39229.9342460463,"h":39644.6803038537,"l":39208.6145496111,"c":39573.5580144004,"v":149250.1265489711,"t":1708747200}
+{"o":39573.5580144004,"h":39691.2594844248,"l":39392.4090822041,"c":39649.0203915831,"v":142690.1458984731,"t":1708750800}
+{"o":39649.0203915831,"h":39752.7678851702,"l":39533.3179474384,"c":39678.2854087128,"v":182266.7347136299,"t":1708754400}
+{"o":39678.2854087128,"h":40031.9169959818,"l":39591.6433532817,"c":40010.6573907768,"v":172573.6166081406,"t":1708758000}
+{"o":40010.6573907768,"h":40095.1276980076,"l":39752.3040455285,"c":39799.6242294183,"v":157882.0109942938,"t":1708761600}
+{"o":39799.6242294183,"h":40216.0289501619,"l":39748.4776197925,"c":40116.678501617,"v":175281.0333490815,"t":1708765200}
+{"o":40116.678501617,"h":40238.9514929423,"l":39965.7318645621,"c":40033.4011360466,"v":130260.6377824274,"t":1708768800}
+{"o":40033.4011360466,"h":40099.4413176742,"l":39876.2442909462,"c":39982.7960862867,"v":126408.8891989685,"t":1708772400}
+{"o":39982.7960862867,"h":40146.6506525398,"l":39819.875415394,"c":40035.0404366561,"v":150064.9808681838,"t":1708776000}
+{"o":40035.0404366561,"h":40157.0969355153,"l":39943.4254840446,"c":40044.9643388192,"v":166932.7653812084,"t":1708779600}
+{"o":40044.9643388192,"h":40092.9720701808,"l":39848.3904050848,"c":39993.725406705,"v":155607.0024364399,"t":1708783200}
+{"o":39993.725406705,"h":40112.0105164562,"l":39905.1013786132,"c":39915.8168640604,"v":187531.4657228388,"t":1708786800}
+{"o":39915.8168640604,"h":40205.2388619895,"l":39899.0753407786,"c":40140.0515523435,"v":179847.4049954723,"t":1708790400}
+{"o":40140.0515523435,"h":40653.7809711056,"l":40102.6268109969,"c":40505.4919633114,"v":254847.7664798708,"t":1708794000}
+{"o":40505.4919633114,"h":40672.2125562411,"l":40390.1154535183,"c":40463.4842856691,"v":227020.4850085249,"t":1708797600}
+{"o":40463.4842856691,"h":40775.4159311748,"l":40418.817199599,"c":40741.9302362851,"v":167508.6196572195,"t":1708801200}
+{"o":40741.9302362851,"h":40888.913378428,"l":40606.9939489011,"c":40742.3472450033,"v":214435.9628527244,"t":1708804800}
+{"o":40742.3472450033,"h":40938.5104205205,"l":40636.6909381698,"c":40896.0550372662,"v":210163.5954870967,"t":1708808400}
+{"o":40896.0550372662,"h":41021.4776337059,"l":40713.821903204,"c":40766.9158142742,"v":170855.9727602348,"t":1708812000}
+{"o":40766.9158142742,"h":40873.0382166295,"l":40673.5910229285,"c":40732.0517529685,"v":220098.8003921502,"t":1708815600}
+{"o":40732.0517529685,"h":40761.9977175015,"l":40486.3911921575,"c":40607.4844978861,"v":157834.7419675255,"t":1708819200}
+{"o":40607.4844978861,"h":40715.0725307696,"l":40415.7514069604,"c":40619.9994424862,"v":160636.9272320669,"t":1708822800}
+{"o":40619.9994424862,"h":40897.7830859148,"l":40355.603230744,"c":40451.9864080454,"v":220726.0647159237,"t":1708826400}
+{"o":40451.9864080454,"h":40500.8472552366,"l":40018.0477558844,"c":40473.2199028652,"v":174590.1087794315,"t":1708830000}
+{"o":40473.2199028652,"h":40498.6511150767,"l":40249.5868443866,"c":40406.0159120107,"v":155317.8073994479,"t":1708833600}
+{"o":40406.0159120107,"h":40508.2190686612,"l":40234.036109517,"c":40453.1822646395,"v":112473.9407244328,"t":1708837200}
+{"o":40453.1822646395,"h":40600.5836376108,"l":40328.042142335,"c":40403.2852105202,"v":139894.4237778158,"t":1708840800}
+{"o":40403.2852105202,"h":40458.7149175558,"l":40221.4396053127,"c":40332.2461064885,"v":132292.6826329316,"t":1708844400}
+{"o":40332.2461064885,"h":40363.5092544769,"l":40089.4325746064,"c":40116.4004774663,"v":157348.2448510217,"t":1708848000}
+{"o":40116.4004774663,"h":40217.755851857,"l":40011.1472675276,"c":40101.4720310687,"v":116112.9885826925,"t":1708851600}
+{"o":40101.4720310687,"h":40165.8480991527,"l":39957.6454249867,"c":40096.6998594594,"v":112294.4648138743,"t":1708855200}
+{"o":40096.6998594594,"h":40285.6628110053,"l":40011.1582007138,"c":40242.7628064835,"v":116085.2562373642,"t":1708858800}
+{"o":40242.7628064835,"h":40358.6854215349,"l":40040.5375757712,"c":40323.6649550861,"v":147222.8923073631,"t":1708862400}
+{"o":40323.6649550861,"h":40377.6576434339,"l":40116.0385745909,"c":40168.9367111674,"v":180397.3979655663,"t":1708866000}
+{"o":40168.9367111674,"h":40551.4203087707,"l":40132.1486448625,"c":40504.1816603499,"v":245786.323914668,"t":1708869600}
+{"o":40504.1816603499,"h":40629.6163639787,"l":40115.8389523072,"c":40239.9070872194,"v":213653.7527303075,"t":1708873200}
+{"o":40239.9070872194,"h":40412.82991093,"l":40018.6265816656,"c":40192.0951284225,"v":232079.8369701794,"t":1708876800}
+{"o":40192.0951284225,"h":40487.5711516755,"l":40150.8893237392,"c":40467.3547652824,"v":217462.4860677387,"t":1708880400}
+{"o":40467.3547652824,"h":40491.9947307657,"l":40239.2281513443,"c":40378.7049163416,"v":177812.5444711848,"t":1708884000}
+{"o":40378.7049163416,"h":40594.056796853,"l":40289.9160454633,"c":40471.9337030161,"v":197880.9073888867,"t":1708887600}
+{"o":40471.9337030161,"h":40875.566477477,"l":40451.9496072453,"c":40568.2918968766,"v":309851.4177801767,"t":1708891200}
+{"o":40568.2918968766,"h":40663.2596331606,"l":40385.1972016713,"c":40498.4393980001,"v":224415.9168117672,"t":1708894800}
+{"o":40498.4393980001,"h":40691.4134987749,"l":40341.5027425545,"c":40527.6107588312,"v":250328.2939221835,"t":1708898400}
+{"o":40527.6107588312,"h":40583.3661410967,"l":40354.3252984353,"c":40508.5430147508,"v":164997.24386685,"t":1708902000}
+{"o":40508.5430147508,"h":40709.2868125458,"l":40370.3416870255,"c":40694.5925259081,"v":209257.2242076798,"t":1708905600}
+{"o":40694.5925259081,"h":40984.8340670473,"l":40192.9898445102,"c":40479.8592343462,"v":265944.1156825843,"t":1708909200}
+{"o":40479.8592343462,"h":40524.7414683241,"l":40145.5493217806,"c":40150.4991597994,"v":189190.510771946,"t":1708912800}
+{"o":40150.4991597994,"h":40508.7677441657,"l":40026.0129059366,"c":40497.9615529764,"v":208735.8292654832,"t":1708916400}
+{"o":40497.9615529764,"h":40573.48648895,"l":40294.2146632059,"c":40386.6212974394,"v":185367.8642578195,"t":1708920000}
+{"o":40386.6212974394,"h":40742.4963732769,"l":40340.3283973386,"c":40701.1251247379,"v":186434.5381801813,"t":1708923600}
+{"o":40701.1251247379,"h":40795.9366886038,"l":40607.1651341435,"c":40782.0198977978,"v":167664.9948760219,"t":1708927200}
+{"o":40782.0198977978,"h":40813.0767565334,"l":40385.1280631398,"c":40430.6846548801,"v":172409.8574366354,"t":1708930800}
+{"o":40430.6846548801,"h":40771.1311141911,"l":40391.0521963856,"c":40543.0654914848,"v":178096.2068802742,"t":1708934400}
+{"o":40543.0654914848,"h":40717.5381954053,"l":39667.9522838117,"c":39730.1949452488,"v":368836.1655823427,"t":1708938000}
+{"o":39730.1949452488,"h":40060.4923297504,"l":39703.1096863403,"c":39860.823528533,"v":217417.0467984704,"t":1708941600}
+{"o":39860.823528533,"h":39892.47361549,"l":39387.9263505293,"c":39528.9051805705,"v":263996.2517445374,"t":1708945200}
+{"o":39528.9051805705,"h":39730.4572142738,"l":39262.876131822,"c":39690.2368278993,"v":266606.7399085468,"t":1708948800}
+{"o":39690.2368278993,"h":39982.8544168168,"l":39513.6975414279,"c":39757.1321675639,"v":313531.4465190204,"t":1708952400}
+{"o":39757.1321675639,"h":40549.4315973805,"l":39736.9659846363,"c":40528.1043148204,"v":250096.4706465011,"t":1708956000}
+{"o":40528.1043148204,"h":41122.7382754234,"l":40370.5840031434,"c":41102.1412271282,"v":496788.6425370993,"t":1708959600}
+{"o":41102.1412271282,"h":41935.7260030675,"l":40942.5834751248,"c":41855.1057194118,"v":508099.5160042478,"t":1708963200}
+{"o":41855.1057194118,"h":42989.5750967273,"l":41825.0180359854,"c":42916.5596605805,"v":479151.0037926284,"t":1708966800}
+{"o":42916.5596605805,"h":43172.9058695264,"l":42599.1508423319,"c":42797.8671745797,"v":522776.2221273804,"t":1708970400}
+{"o":42797.8671745797,"h":43057.5482292113,"l":42444.4015866397,"c":42973.6249340849,"v":440818.2982660409,"t":1708974000}
+{"o":42973.6249340849,"h":43245.7994364659,"l":42533.9370217036,"c":42759.7116961625,"v":429282.1879470152,"t":1708977600}
+{"o":42759.7116961625,"h":42782.7873981226,"l":42467.3624893699,"c":42672.3028150365,"v":271315.7595466936,"t":1708981200}
+{"o":42672.3028150365,"h":43390.3508536856,"l":42627.3556981914,"c":42978.8827626388,"v":362157.7340358227,"t":1708984800}
+{"o":42978.8827626388,"h":43179.1459158938,"l":42852.1510684415,"c":43051.5943954866,"v":259223.1771760684,"t":1708988400}
+{"o":43051.5943954866,"h":43473.3669139354,"l":42763.3669484103,"c":43378.1509545977,"v":355004.7831364438,"t":1708992000}
+{"o":43378.1509545977,"h":43973.7947772986,"l":43300.0026967001,"c":43370.498672168,"v":520320.330217295,"t":1708995600}
+{"o":43370.498672168,"h":43829.5687370013,"l":43027.0799585458,"c":43556.3098419033,"v":698839.1945740271,"t":1708999200}
+{"o":43556.3098419033,"h":43921.8695036945,"l":43133.2593858208,"c":43157.9393471331,"v":475921.4181819215,"t":1709002800}
+{"o":43157.9393471331,"h":43309.1635578735,"l":42751.1443873605,"c":42813.0026758379,"v":470229.4805541687,"t":1709006400}
+{"o":42813.0026758379,"h":43232.1500193581,"l":42748.0784316761,"c":43179.5606111109,"v":278098.2722186363,"t":1709010000}
+{"o":43179.5606111109,"h":43630.5389460838,"l":43171.0879787025,"c":43579.591735292,"v":282652.2430998138,"t":1709013600}
+{"o":43579.591735292,"h":43644.4555325988,"l":43148.4613803645,"c":43250.4906548822,"v":278526.7805666091,"t":1709017200}
+{"o":43250.4906548822,"h":43765.7634779954,"l":43241.313395498,"c":43500.2865212254,"v":229837.8705577406,"t":1709020800}
+{"o":43500.2865212254,"h":43728.9633777883,"l":43447.6242540665,"c":43617.4059706847,"v":284207.6678047567,"t":1709024400}
+{"o":43617.4059706847,"h":43909.3309184947,"l":43433.9484037646,"c":43799.4578745662,"v":262506.6417692588,"t":1709028000}
+{"o":43799.4578745662,"h":43834.1021929467,"l":43308.2251172932,"c":43653.4367299808,"v":275118.8852578119,"t":1709031600}
+{"o":43653.4367299808,"h":43786.4924987542,"l":43105.3498968435,"c":43107.8501661525,"v":347404.0628131284,"t":1709035200}
+{"o":43107.8501661525,"h":43308.6742417794,"l":42751.3664524087,"c":43197.1272450074,"v":382958.2418454607,"t":1709038800}
+{"o":43197.1272450074,"h":43245.4966635441,"l":42506.0808942181,"c":42769.8164779112,"v":418653.4721217006,"t":1709042400}
+{"o":42769.8164779112,"h":42893.1392596552,"l":41638.444992281,"c":41824.1085267817,"v":607850.2139237627,"t":1709046000}
+{"o":41824.1085267817,"h":42199.2908810734,"l":41212.1795066452,"c":41851.3385966858,"v":562758.2136653895,"t":1709049600}
+{"o":41851.3385966858,"h":42092.5188417598,"l":41729.6357890345,"c":41972.449273969,"v":395161.3815253659,"t":1709053200}
+{"o":41972.449273969,"h":42178.54556424,"l":41871.405557314,"c":41997.0977893838,"v":274109.9644292843,"t":1709056800}
+{"o":41997.0977893838,"h":42472.4988348542,"l":41907.0897003214,"c":42447.056992774,"v":489848.5133573385,"t":1709060400}
+{"o":42447.056992774,"h":42624.9885758303,"l":42138.8579296084,"c":42612.8124267513,"v":356620.6739051917,"t":1709064000}
+{"o":42612.8124267513,"h":42840.1160927352,"l":42436.4850593131,"c":42671.1797983932,"v":276566.206173442,"t":1709067600}
+{"o":42671.1797983932,"h":42806.965943125,"l":42419.3428859183,"c":42483.0543536816,"v":245078.6082270478,"t":1709071200}
+{"o":42483.0543536816,"h":42544.8517485977,"l":42221.3213119225,"c":42449.8451406037,"v":206034.9131368959,"t":1709074800}
+{"o":42449.8451406037,"h":42939.8853830609,"l":42285.8084412154,"c":42549.7468044583,"v":321957.9958710076,"t":1709078400}
+{"o":42549.7468044583,"h":42634.1039804311,"l":42044.4362745075,"c":42319.8084252953,"v":300759.4214628405,"t":1709082000}
+{"o":42319.8084252953,"h":42415.6615214973,"l":42194.4046151165,"c":42304.9956383918,"v":276296.7976578685,"t":1709085600}
+{"o":42304.9956383918,"h":42321.3649082736,"l":42027.0345138348,"c":42147.2707455253,"v":223036.4679903611,"t":1709089200}
+{"o":42147.2707455253,"h":42627.3378156998,"l":42129.5325861059,"c":42596.5597228135,"v":377859.1711617445,"t":1709092800}
+{"o":42596.5597228135,"h":42762.539543615,"l":42516.2284859774,"c":42574.4950533958,"v":184987.1546255705,"t":1709096400}
+{"o":42574.4950533958,"h":42720.4892730134,"l":42448.558485514,"c":42607.9552132342,"v":190811.4763576373,"t":1709100000}
+{"o":42607.9552132342,"h":43144.3653164364,"l":42555.4784499043,"c":43109.9946572447,"v":230529.9618434938,"t":1709103600}
+{"o":43109.9946572447,"h":43386.1771116567,"l":42785.9432383074,"c":43247.376331106,"v":444246.4239166141,"t":1709107200}
+{"o":43247.376331106,"h":43875.1815498382,"l":42882.7768942776,"c":43837.509553397,"v":524007.7845462949,"t":1709110800}
+{"o":43837.509553397,"h":44787.525655409,"l":43491.8459519203,"c":44724.9412658405,"v":654840.3009942566,"t":1709114400}
+{"o":44724.9412658405,"h":45011.4367855492,"l":43247.3340252268,"c":43652.5229382413,"v":691189.7966186897,"t":1709118000}
+{"o":43652.5229382413,"h":44056.5442407061,"l":43383.6739032338,"c":43619.6167569368,"v":552627.1558503046,"t":1709121600}
+{"o":43619.6167569368,"h":44336.5468680697,"l":43451.6485415477,"c":44231.408484472,"v":688774.5307419454,"t":1709125200}
+{"o":44231.408484472,"h":44367.7065136812,"l":43307.1785147589,"c":43838.5453675922,"v":708837.3746578627,"t":1709128800}
+{"o":43838.5453675922,"h":44363.8896201503,"l":43394.756522936,"c":44281.4475687019,"v":607617.6247367291,"t":1709132400}
+{"o":44281.4475687019,"h":45653.5353867225,"l":44254.3756462732,"c":45516.224654084,"v":857249.0272402132,"t":1709136000}
+{"o":45516.224654084,"h":45810.0869834782,"l":42840.7259771203,"c":44865.1982479616,"v":1357103.044786111,"t":1709139600}
+{"o":44865.1982479616,"h":44907.3994532046,"l":42569.9961711271,"c":44287.1024341559,"v":1164686.0689808107,"t":1709143200}
+{"o":44287.1024341559,"h":44631.4934576726,"l":43545.7024464709,"c":43615.8519341379,"v":624269.5495865402,"t":1709146800}
+{"o":43615.8519341379,"h":44140.6221520195,"l":43160.6421743544,"c":43930.2525654474,"v":537007.7395448119,"t":1709150400}
+{"o":43930.2525654474,"h":45538.1443733171,"l":43619.0606652355,"c":45436.6604642712,"v":582292.7422399307,"t":1709154000}
+{"o":45436.6604642712,"h":46122.1831183709,"l":45218.1148978174,"c":45360.4513209509,"v":672135.6064498546,"t":1709157600}
+{"o":45360.4513209509,"h":46628.7780559863,"l":45359.8305446135,"c":46618.9909404339,"v":640648.3785294625,"t":1709161200}
+{"o":46618.9909404339,"h":47960.1970127808,"l":45964.4024952721,"c":47960.1970127808,"v":963193.405395944,"t":1709164800}
+{"o":47960.1970127808,"h":48621.6725328435,"l":47345.2634461671,"c":48415.010088996,"v":644352.6402363431,"t":1709168400}
+{"o":48415.010088996,"h":48705.9642450789,"l":47514.6630870739,"c":47566.5244119768,"v":580657.2739499402,"t":1709172000}
+{"o":47566.5244119768,"h":48557.3846998276,"l":47366.7276817508,"c":48348.3920968326,"v":525998.2869818704,"t":1709175600}
+{"o":48348.3920968326,"h":48797.7883290149,"l":47879.4219624364,"c":48111.7043165249,"v":472488.9540191619,"t":1709179200}
+{"o":48111.7043165249,"h":49225.1480796158,"l":47909.7163438162,"c":48514.0175803696,"v":528374.4918409657,"t":1709182800}
+{"o":48514.0175803696,"h":48928.7110431769,"l":47979.7401392974,"c":48343.8137787514,"v":462900.729974615,"t":1709186400}
+{"o":48343.8137787514,"h":49319.4257672401,"l":47834.7644792376,"c":49136.3457636038,"v":401337.0813565883,"t":1709190000}
+{"o":49136.3457636038,"h":51782.0078003472,"l":49010.1304004047,"c":51504.7271836299,"v":763672.4837582876,"t":1709193600}
+{"o":51504.7271836299,"h":52017.86227733,"l":50227.1039898022,"c":50515.3919049841,"v":548223.9718273976,"t":1709197200}
+{"o":50515.3919049841,"h":50567.8552002535,"l":50081.0022732273,"c":50402.3042457723,"v":382139.2254038145,"t":1709200800}
+{"o":50402.3042457723,"h":51202.5981849333,"l":50185.7912886128,"c":50575.6402331243,"v":402911.3908545178,"t":1709204400}
+{"o":50575.6402331243,"h":51126.8200669789,"l":49830.1297077939,"c":50568.4627633644,"v":477545.2479914916,"t":1709208000}
+{"o":50568.4627633644,"h":52469.2777915157,"l":50542.9636774414,"c":51992.2070781736,"v":566619.9452585317,"t":1709211600}
+{"o":51992.2070781736,"h":52722.6659497532,"l":51274.3897208305,"c":51536.5247350831,"v":726619.0250548775,"t":1709215200}
+{"o":51536.5247350831,"h":51950.9422530128,"l":51125.6653971891,"c":51816.877755457,"v":499560.6842844874,"t":1709218800}
+{"o":51816.877755457,"h":52092.1489616011,"l":49871.9994103503,"c":51117.4205728334,"v":674495.5063000483,"t":1709222400}
+{"o":51117.4205728334,"h":51661.0142392275,"l":49505.4587553341,"c":50284.3295520687,"v":730818.7440273195,"t":1709226000}
+{"o":50284.3295520687,"h":50790.54429083,"l":49480.463165371,"c":49964.4363892223,"v":559428.6222759432,"t":1709229600}
+{"o":49964.4363892223,"h":51058.1537096896,"l":49731.0595378622,"c":50983.9226771174,"v":336399.5853232911,"t":1709233200}
+{"o":50983.9226771174,"h":51702.8827377953,"l":50919.0629081623,"c":51156.9388620059,"v":349239.3110493774,"t":1709236800}
+{"o":51156.9388620059,"h":51156.9388620059,"l":48882.1265816963,"c":50052.2237553891,"v":682608.2496109799,"t":1709240400}
+{"o":50052.2237553891,"h":50187.2295445059,"l":48067.8833770884,"c":48435.2586391176,"v":617358.7599791924,"t":1709244000}
+{"o":48435.2586391176,"h":49504.4509945098,"l":48416.6273835346,"c":49206.2398717627,"v":483356.3180485984,"t":1709247600}
+{"o":49206.2398717627,"h":52014.9452047766,"l":49206.1192782663,"c":51974.5779707642,"v":676940.3982774842,"t":1709251200}
+{"o":51974.5779707642,"h":53664.0549651303,"l":51478.8486856963,"c":53123.2391733701,"v":810946.3006317079,"t":1709254800}
+{"o":53123.2391733701,"h":53468.6694907914,"l":51799.3742140021,"c":52437.7668275897,"v":698516.8088882675,"t":1709258400}
+{"o":52437.7668275897,"h":53373.7755016132,"l":52298.2747078386,"c":52456.275424642,"v":638207.251237153,"t":1709262000}
+{"o":52456.275424642,"h":53847.9192666634,"l":52391.66370949,"c":53811.6900554807,"v":577893.9614853954,"t":1709265600}
+{"o":53811.6900554807,"h":54004.7648579896,"l":52294.3730713474,"c":52488.5711007941,"v":442781.2958888909,"t":1709269200}
+{"o":52488.5711007941,"h":52939.0065878147,"l":51967.003695198,"c":52250.9396832076,"v":345572.4669971509,"t":1709272800}
+{"o":52250.9396832076,"h":52565.9418506552,"l":51548.0333291477,"c":51649.8425766321,"v":394792.1637760567,"t":1709276400}
+{"o":51649.8425766321,"h":52173.7368268616,"l":51281.8052234608,"c":51820.6595621261,"v":426994.6252903646,"t":1709280000}
+{"o":51820.6595621261,"h":52591.1334622664,"l":51766.016913776,"c":52475.692236916,"v":345820.0107788043,"t":1709283600}
+{"o":52475.692236916,"h":52853.9172408209,"l":52201.5799703341,"c":52539.7814907921,"v":383486.4374437816,"t":1709287200}
+{"o":52539.7814907921,"h":53038.5318275854,"l":52265.6403731543,"c":53024.7931533433,"v":439808.5068495686,"t":1709290800}
+{"o":53024.7931533433,"h":53024.7931533433,"l":52367.5061256929,"c":52585.3606032555,"v":423968.5454576127,"t":1709294400}
+{"o":52585.3606032555,"h":52859.2299346235,"l":52251.174371207,"c":52822.2089804362,"v":455891.3057134902,"t":1709298000}
+{"o":52822.2089804362,"h":52850.577517485,"l":51467.0123000674,"c":52036.0309041444,"v":580821.6656949663,"t":1709301600}
+{"o":52036.0309041444,"h":52276.9288673032,"l":50989.955277652,"c":51364.0319628299,"v":707750.9544026138,"t":1709305200}
+{"o":51364.0319628299,"h":51503.67305845,"l":50712.6754270159,"c":50728.0142089946,"v":546655.7366630282,"t":1709308800}
+{"o":50728.0142089946,"h":52027.6597809567,"l":50688.0208498234,"c":51672.7281270504,"v":602207.5160765181,"t":1709312400}
+{"o":51672.7281270504,"h":52224.618206942,"l":51181.8602607498,"c":52023.7427238266,"v":528415.5049136622,"t":1709316000}
+{"o":52023.7427238266,"h":52191.5302702258,"l":50939.8634921765,"c":51299.3468698137,"v":462485.5814230241,"t":1709319600}
+{"o":51299.3468698137,"h":51652.3583782067,"l":50878.2699862401,"c":51624.9641160284,"v":557263.8348401265,"t":1709323200}
+{"o":51624.9641160284,"h":51624.9641160284,"l":50877.8147025157,"c":51261.2117384423,"v":492524.7880089484,"t":1709326800}
+{"o":51261.2117384423,"h":51586.6708426223,"l":50908.2321954365,"c":51189.5522847091,"v":499409.077382443,"t":1709330400}
+{"o":51189.5522847091,"h":51559.3630061597,"l":50696.9368380351,"c":50739.4989134008,"v":446520.8385261065,"t":1709334000}
+{"o":50739.4989134008,"h":51545.8820515595,"l":50661.5866491858,"c":51085.7983743677,"v":678307.9071687927,"t":1709337600}
+{"o":51085.7983743677,"h":51085.7983743677,"l":49846.7854029407,"c":50566.7605170076,"v":753186.6283908159,"t":1709341200}
+{"o":50566.7605170076,"h":50954.1367014295,"l":50369.1182306353,"c":50852.9014295569,"v":389070.6614507145,"t":1709344800}
+{"o":50852.9014295569,"h":51026.9324984136,"l":50602.726237982,"c":50972.9901157563,"v":429475.8098412455,"t":1709348400}
+{"o":50972.9901157563,"h":51215.824916776,"l":50633.7084793995,"c":50675.4122484197,"v":290509.0801550053,"t":1709352000}
+{"o":50675.4122484197,"h":50752.5435323449,"l":50118.7468995768,"c":50296.5414659643,"v":353434.0096727748,"t":1709355600}
+{"o":50296.5414659643,"h":50753.9684922505,"l":50139.1999078959,"c":50610.2698508009,"v":291744.6125337008,"t":1709359200}
+{"o":50610.2698508009,"h":50645.1298322026,"l":50167.3664019654,"c":50609.4683735401,"v":335334.6467246246,"t":1709362800}
+{"o":50609.4683735401,"h":51134.7799292845,"l":50097.6701774048,"c":50866.9697316155,"v":483776.814093018,"t":1709366400}
+{"o":50866.9697316155,"h":51116.5306764267,"l":49908.0137534234,"c":50371.5446568525,"v":535042.2321704545,"t":1709370000}
+{"o":50371.5446568525,"h":50928.130689772,"l":50163.7403747011,"c":50273.949806709,"v":326938.8691551251,"t":1709373600}
+{"o":50273.949806709,"h":50665.9744197194,"l":50258.889657496,"c":50466.1745294244,"v":283957.9604990737,"t":1709377200}
+{"o":50466.1745294244,"h":51017.6400130156,"l":50373.4614297007,"c":50825.7818016344,"v":317664.4783225508,"t":1709380800}
+{"o":50825.7818016344,"h":51110.395337766,"l":50476.0011645534,"c":50680.0353122819,"v":378456.3058962739,"t":1709384400}
+{"o":50680.0353122819,"h":50696.8547326277,"l":49920.4589908996,"c":50334.4435632933,"v":553787.2324477123,"t":1709388000}
+{"o":50334.4435632933,"h":50497.6107623003,"l":49971.3460037923,"c":50133.1890565712,"v":436759.5715865457,"t":1709391600}
+{"o":50133.1890565712,"h":50428.2293276081,"l":49936.4002429692,"c":50273.7127827569,"v":447867.8362530912,"t":1709395200}
+{"o":50273.7127827569,"h":50445.4920285289,"l":50067.8460807541,"c":50146.3567546573,"v":336138.8552327302,"t":1709398800}
+{"o":50146.3567546573,"h":50826.101277995,"l":50109.0215708284,"c":50791.3273320534,"v":368734.6147150073,"t":1709402400}
+{"o":50791.3273320534,"h":51241.418160778,"l":50744.1931741656,"c":51186.487102826,"v":390617.5073380782,"t":1709406000}
+{"o":51186.487102826,"h":51470.3208410207,"l":50334.9416250957,"c":50613.4411050443,"v":484640.7489346198,"t":1709409600}
+{"o":50613.4411050443,"h":50828.8972681283,"l":50343.7582147746,"c":50471.3478692028,"v":386255.7495975189,"t":1709413200}
+{"o":50471.3478692028,"h":50668.1461285182,"l":50234.5852305212,"c":50266.5578804214,"v":444835.9478018488,"t":1709416800}
+{"o":50266.5578804214,"h":50978.3255761062,"l":50258.3170913635,"c":50966.1683408964,"v":495385.5524394881,"t":1709420400}
+{"o":50966.1683408964,"h":51049.853135238,"l":50448.7485616138,"c":50486.4989485545,"v":741097.2213705446,"t":1709424000}
+{"o":50486.4989485545,"h":51200.7886972122,"l":50312.4381063551,"c":50960.1063929236,"v":625318.6134305835,"t":1709427600}
+{"o":50960.1063929236,"h":51056.1750949916,"l":50266.445037014,"c":50602.896043431,"v":475794.6118146378,"t":1709431200}
+{"o":50602.896043431,"h":51066.2496548818,"l":50533.701446434,"c":50987.814261076,"v":404709.2340125948,"t":1709434800}
+{"o":50987.814261076,"h":51150.0472281105,"l":50792.4548433117,"c":51021.3515276898,"v":512921.572394304,"t":1709438400}
+{"o":51021.3515276898,"h":51062.6061411386,"l":50664.7609144073,"c":50764.9634243082,"v":496476.6004515099,"t":1709442000}
+{"o":50764.9634243082,"h":51027.9188535557,"l":50320.726094935,"c":50610.2679880732,"v":459778.4906337422,"t":1709445600}
+{"o":50610.2679880732,"h":50732.4988044736,"l":48875.0822290857,"c":49674.4946135896,"v":883063.3040086249,"t":1709449200}
+{"o":49674.4946135896,"h":49937.0564561207,"l":49074.6587641229,"c":49674.8029079532,"v":681524.3386151796,"t":1709452800}
+{"o":49674.8029079532,"h":51404.5062918484,"l":49571.2747428803,"c":50866.0190069067,"v":531593.2963031344,"t":1709456400}
+{"o":50866.0190069067,"h":51093.7362555508,"l":50493.8076091357,"c":50564.6782788582,"v":443265.3795558406,"t":1709460000}
+{"o":50564.6782788582,"h":50798.2702203449,"l":50418.3451908713,"c":50432.7882850012,"v":433394.6509838646,"t":1709463600}
+{"o":50432.7882850012,"h":50564.4163206488,"l":49955.7506249398,"c":50223.4865404352,"v":688834.4671393782,"t":1709467200}
+{"o":50223.4865404352,"h":50515.9004076742,"l":50164.6671377794,"c":50401.3504558708,"v":480431.8232512995,"t":1709470800}
+{"o":50401.3504558708,"h":50793.6499037557,"l":50221.1810177772,"c":50421.4059977685,"v":663812.8240886778,"t":1709474400}
+{"o":50421.4059977685,"h":50755.9116641853,"l":50396.6622431378,"c":50669.1051115924,"v":577778.7277621824,"t":1709478000}
+{"o":50669.1051115924,"h":51052.0007476291,"l":50454.6044276625,"c":51035.4077462989,"v":572877.9820911965,"t":1709481600}
+{"o":51035.4077462989,"h":51314.0740345782,"l":50824.2746292258,"c":51071.3270144909,"v":620180.8108210635,"t":1709485200}
+{"o":51071.3270144909,"h":51371.1550479912,"l":50927.423502879,"c":51131.437551493,"v":631202.8165468944,"t":1709488800}
+{"o":51131.437551493,"h":51290.2537839824,"l":50911.4823390139,"c":50984.2748941947,"v":597809.3855480028,"t":1709492400}
+{"o":50984.2748941947,"h":51124.1506074293,"l":50757.1655978287,"c":50814.1745276009,"v":576023.0876075038,"t":1709496000}
+{"o":50814.1745276009,"h":51042.6626200548,"l":50735.7731584526,"c":50987.8651174698,"v":481571.7181490664,"t":1709499600}
+{"o":50987.8651174698,"h":51712.6086078704,"l":50823.8529833695,"c":51263.0281826839,"v":718147.4863590054,"t":1709503200}
+{"o":51263.0281826839,"h":51403.4077424987,"l":50738.2256557002,"c":50971.3362770082,"v":702255.5175813818,"t":1709506800}
+{"o":50971.3362770082,"h":52075.9176351557,"l":50648.0225480982,"c":51238.5006015581,"v":975423.2212603351,"t":1709510400}
+{"o":51238.5006015581,"h":51413.354894067,"l":50747.0463274303,"c":50988.1165652887,"v":843415.2493179198,"t":1709514000}
+{"o":50988.1165652887,"h":51116.4460924757,"l":50570.2018780466,"c":50953.0209457617,"v":655714.105352588,"t":1709517600}
+{"o":50953.0209457617,"h":50984.2031646508,"l":50319.2825056027,"c":50526.0645790448,"v":517112.9931016169,"t":1709521200}
+{"o":50526.0645790448,"h":50895.2536979787,"l":50334.3753086557,"c":50801.9717607029,"v":445974.5160897336,"t":1709524800}
+{"o":50801.9717607029,"h":50871.1708260222,"l":50434.8280214579,"c":50486.358072944,"v":436219.2772871929,"t":1709528400}
+{"o":50486.358072944,"h":50681.139325353,"l":50377.5874796686,"c":50610.5919992914,"v":396891.2041701877,"t":1709532000}
+{"o":50610.5919992914,"h":50766.9510425456,"l":50418.5797864946,"c":50751.0789123318,"v":434673.2262918256,"t":1709535600}
+{"o":50751.0789123318,"h":51816.6635496063,"l":50693.7887115389,"c":51654.7514671573,"v":673845.6731729178,"t":1709539200}
+{"o":51654.7514671573,"h":52858.4674982173,"l":51262.0013557745,"c":52621.8726416086,"v":658621.6150583803,"t":1709542800}
+{"o":52621.8726416086,"h":52665.6430389599,"l":51129.023770848,"c":51544.1830442101,"v":803181.5159240805,"t":1709546400}
+{"o":51544.1830442101,"h":52052.0987293008,"l":51210.634128058,"c":51912.0916437174,"v":504451.6466560452,"t":1709550000}
+{"o":51912.0916437174,"h":52365.9935699013,"l":51601.0722743905,"c":51982.3671301258,"v":556750.5626772571,"t":1709553600}
+{"o":51982.3671301258,"h":52220.1292210761,"l":51021.5430173841,"c":51233.6316280703,"v":624832.4543355814,"t":1709557200}
+{"o":51233.6316280703,"h":51828.3360624996,"l":50749.4747082444,"c":51686.9142866945,"v":851929.3296340761,"t":1709560800}
+{"o":51686.9142866945,"h":52118.5615425027,"l":51537.9780162448,"c":51645.8205637592,"v":806795.4263233579,"t":1709564400}
+{"o":51645.8205637592,"h":51729.8043896182,"l":50693.6554146953,"c":50811.5029048876,"v":884772.0117096793,"t":1709568000}
+{"o":50811.5029048876,"h":51244.0593295795,"l":49954.0541257858,"c":49980.6001316149,"v":1230572.7063576127,"t":1709571600}
+{"o":49980.6001316149,"h":50977.1112068458,"l":49945.8058280665,"c":50977.1112068458,"v":1396733.1961008327,"t":1709575200}
+{"o":50977.1112068458,"h":51146.575668397,"l":50454.2799765657,"c":50805.96362839,"v":864509.657317534,"t":1709578800}
+{"o":50805.96362839,"h":50881.4335016243,"l":50508.9979553865,"c":50783.6490434197,"v":763253.4295499149,"t":1709582400}
+{"o":50783.6490434197,"h":51125.9903421966,"l":50278.9494038917,"c":51123.8299515884,"v":667010.9081901534,"t":1709586000}
+{"o":51123.8299515884,"h":51369.8422328816,"l":50860.0015050852,"c":51263.8668957277,"v":531369.8786430523,"t":1709589600}
+{"o":51263.8668957277,"h":52268.5525556467,"l":51191.9061862645,"c":52225.5608028219,"v":829259.6600781638,"t":1709593200}
+{"o":52225.5608028219,"h":52274.3068805669,"l":51591.5862182833,"c":51685.87385708,"v":743015.8854626456,"t":1709596800}
+{"o":51685.87385708,"h":52057.3471080834,"l":51410.2660797368,"c":51860.4738306632,"v":714102.5726997553,"t":1709600400}
+{"o":51860.4738306632,"h":51896.6908844125,"l":50705.84762887,"c":50951.7837438277,"v":649650.5888170846,"t":1709604000}
+{"o":50951.7837438277,"h":51107.1414493829,"l":50671.7527085502,"c":51009.9928272695,"v":473089.277621449,"t":1709607600}
+{"o":51009.9928272695,"h":51813.2542432077,"l":50628.3275404655,"c":50847.1428584127,"v":765304.0037245794,"t":1709611200}
+{"o":50847.1428584127,"h":51995.5753004113,"l":50022.6555340988,"c":51953.5470989387,"v":867812.2848084399,"t":1709614800}
+{"o":51953.5470989387,"h":51966.7273271113,"l":51309.3627603178,"c":51654.1710975546,"v":640419.7297604411,"t":1709618400}
+{"o":51654.1710975546,"h":51732.5804580503,"l":50722.5386594552,"c":50738.6339101171,"v":539125.3248157708,"t":1709622000}
+{"o":50738.6339101171,"h":51139.1802682097,"l":50528.175324684,"c":50966.6006744055,"v":693236.2030785565,"t":1709625600}
+{"o":50966.6006744055,"h":51194.9180172461,"l":50634.573034047,"c":50956.7968730133,"v":477455.1311613783,"t":1709629200}
+{"o":50956.7968730133,"h":51749.6133575462,"l":50877.5108680115,"c":51500.5196710535,"v":951023.5335323875,"t":1709632800}
+{"o":51500.5196710535,"h":51744.7602395353,"l":51160.0777017013,"c":51188.4644414811,"v":606484.1349321303,"t":1709636400}
+{"o":51188.4644414811,"h":51923.7639557974,"l":51188.4644414811,"c":51783.0361405698,"v":728946.5973085535,"t":1709640000}
+{"o":51783.0361405698,"h":52121.7154016866,"l":51514.9342166203,"c":51986.890295819,"v":799465.7771557503,"t":1709643600}
+{"o":51986.890295819,"h":54332.3604098259,"l":51601.6881426808,"c":53709.9300462817,"v":1262209.5791478597,"t":1709647200}
+{"o":53709.9300462817,"h":55967.8753769827,"l":53074.8653286606,"c":54533.3511147148,"v":1454685.5012375619,"t":1709650800}
+{"o":54533.3511147148,"h":55024.2400737846,"l":51596.1851595011,"c":52115.8930700936,"v":1318567.727546721,"t":1709654400}
+{"o":52115.8930700936,"h":53090.4578928265,"l":50399.6229384496,"c":52903.2824038063,"v":1064608.5905401891,"t":1709658000}
+{"o":52903.2824038063,"h":52903.2824038063,"l":51210.2201800393,"c":51369.466203931,"v":806716.4770588292,"t":1709661600}
+{"o":51369.466203931,"h":51984.2956818837,"l":46192.1549608607,"c":46771.8977905117,"v":1352980.7280502459,"t":1709665200}
+{"o":46771.8977905117,"h":48419.1093739521,"l":45874.5154497245,"c":46453.7208106996,"v":1727493.6715647685,"t":1709668800}
+{"o":46453.7208106996,"h":48966.3997326712,"l":46373.6801835805,"c":47536.502291967,"v":1256870.0734343848,"t":1709672400}
+{"o":47536.502291967,"h":47803.5416515601,"l":46376.6626626717,"c":47773.8542448891,"v":957681.8754324049,"t":1709676000}
+{"o":47773.8542448891,"h":49921.7759484907,"l":47583.7678812011,"c":49161.0880925954,"v":824373.3554306435,"t":1709679600}
+{"o":49161.0880925954,"h":49697.4129575297,"l":48383.9696719091,"c":48428.1846422001,"v":778898.2887693369,"t":1709683200}
+{"o":48428.1846422001,"h":48909.429887754,"l":47750.5460975999,"c":47862.1238131699,"v":600110.2820330068,"t":1709686800}
+{"o":47862.1238131699,"h":48127.575327332,"l":47081.4258458388,"c":47092.6324412954,"v":583604.9246989263,"t":1709690400}
+{"o":47092.6324412954,"h":48059.4671046855,"l":47066.9779558856,"c":47949.1314134485,"v":502217.9025011546,"t":1709694000}
+{"o":47949.1314134485,"h":49400.4072103514,"l":47937.3503529863,"c":49308.4156708779,"v":565106.7023485986,"t":1709697600}
+{"o":49308.4156708779,"h":50809.5826789662,"l":48976.1475288413,"c":50756.627653288,"v":802531.5976222851,"t":1709701200}
+{"o":50756.627653288,"h":52013.2168366191,"l":50620.8928203528,"c":51720.5325203225,"v":849877.3540541069,"t":1709704800}
+{"o":51720.5325203225,"h":52222.6170444571,"l":51299.9657020447,"c":52158.899124365,"v":716253.4754439509,"t":1709708400}
+{"o":52158.899124365,"h":52824.4972853151,"l":51678.3854151155,"c":51794.2472461422,"v":781749.2991707617,"t":1709712000}
+{"o":51794.2472461422,"h":52054.977831392,"l":50607.6505732066,"c":50632.7874154928,"v":667710.4640049449,"t":1709715600}
+{"o":50632.7874154928,"h":51491.5286303678,"l":50632.7874154928,"c":51264.4673894232,"v":824049.374223284,"t":1709719200}
+{"o":51264.4673894232,"h":52067.0366714262,"l":51150.0121480478,"c":51658.3233351334,"v":894690.9078924017,"t":1709722800}
+{"o":51658.3233351334,"h":51781.5620455847,"l":49884.6884065564,"c":50224.1819697774,"v":833161.6003259103,"t":1709726400}
+{"o":50224.1819697774,"h":50478.0925924352,"l":49526.707229784,"c":50110.1198683435,"v":842620.4077909589,"t":1709730000}
+{"o":50110.1198683435,"h":50719.4258287236,"l":49512.6610600333,"c":49864.7418334301,"v":915974.1515384922,"t":1709733600}
+{"o":49864.7418334301,"h":50449.3140480617,"l":49140.0916522567,"c":50231.3151317486,"v":821203.7580343098,"t":1709737200}
+{"o":50231.3151317486,"h":50769.8345445412,"l":50155.3972545576,"c":50669.0988475016,"v":895028.4934715364,"t":1709740800}
+{"o":50669.0988475016,"h":51091.0089682783,"l":50277.4567982147,"c":50924.1699785977,"v":817908.9547464428,"t":1709744400}
+{"o":50924.1699785977,"h":51082.1250400185,"l":50360.2128797127,"c":51018.8086629946,"v":802913.9375853839,"t":1709748000}
+{"o":51018.8086629946,"h":51768.9684992965,"l":50737.0244367879,"c":51296.7759016479,"v":867318.0383632568,"t":1709751600}
+{"o":51296.7759016479,"h":51598.0291706628,"l":51021.8593167539,"c":51515.2448108838,"v":797523.0578912522,"t":1709755200}
+{"o":51515.2448108838,"h":51891.4522146666,"l":51149.4683034265,"c":51794.7424492226,"v":747680.9476575669,"t":1709758800}
+{"o":51794.7424492226,"h":51808.6578588431,"l":51026.4002051323,"c":51203.9927952524,"v":912724.3441962323,"t":1709762400}
+{"o":51203.9927952524,"h":51756.1573334063,"l":51033.8207875414,"c":51228.2134372238,"v":794196.4837215143,"t":1709766000}
+{"o":51228.2134372238,"h":52816.3740171426,"l":51159.7231352349,"c":52699.5409476583,"v":944568.452993558,"t":1709769600}
+{"o":52699.5409476583,"h":53775.4382846474,"l":51904.0961441609,"c":53728.2981839171,"v":1156879.0422570263,"t":1709773200}
+{"o":53728.2981839171,"h":55137.3140167194,"l":53349.7976610371,"c":55101.5320923541,"v":1199383.2055440994,"t":1709776800}
+{"o":55101.5320923541,"h":55427.0856219828,"l":53996.5564066436,"c":54113.170540754,"v":1065192.6567157938,"t":1709780400}
+{"o":54113.170540754,"h":54817.3142909064,"l":53867.774992094,"c":54059.2885280718,"v":884152.6624199213,"t":1709784000}
+{"o":54059.2885280718,"h":54699.8056065989,"l":53299.0864979289,"c":53774.9998407887,"v":846103.5185708968,"t":1709787600}
+{"o":53774.9998407887,"h":54419.6891268637,"l":53230.8996543486,"c":54415.1609354619,"v":603346.7882827665,"t":1709791200}
+{"o":54415.1609354619,"h":54713.3348885654,"l":53790.055921378,"c":54148.8214179703,"v":574109.328552279,"t":1709794800}
+{"o":54148.8214179703,"h":55291.0792013628,"l":54097.2232850558,"c":55160.4679235546,"v":696200.5270407905,"t":1709798400}
+{"o":55160.4679235546,"h":55512.0550612427,"l":54728.749624091,"c":54787.5693686293,"v":567824.1083144011,"t":1709802000}
+{"o":54787.5693686293,"h":55151.1891059004,"l":54374.4201362828,"c":54406.5927122673,"v":525546.1978962197,"t":1709805600}
+{"o":54406.5927122673,"h":56480.7993710737,"l":54152.4105503203,"c":54950.655040336,"v":924293.2199113165,"t":1709809200}
+{"o":54950.655040336,"h":56204.6644494459,"l":54534.8352740044,"c":55915.8753335681,"v":699389.9742328619,"t":1709812800}
+{"o":55915.8753335681,"h":56820.7405367095,"l":55463.8022714907,"c":56662.38294736,"v":670763.5191144218,"t":1709816400}
+{"o":56662.38294736,"h":58356.4371571792,"l":56342.9434835052,"c":58035.9153396531,"v":904375.0193507852,"t":1709820000}
+{"o":58035.9153396531,"h":58381.8472210458,"l":56916.1641212888,"c":57220.6454889161,"v":748313.3133319898,"t":1709823600}
+{"o":57220.6454889161,"h":57853.4141585495,"l":57128.5015828333,"c":57690.2597859651,"v":742312.9794935799,"t":1709827200}
+{"o":57690.2597859651,"h":57785.1435174574,"l":57350.532685773,"c":57469.1405337183,"v":828199.7234504821,"t":1709830800}
+{"o":57469.1405337183,"h":58168.1978525948,"l":56657.5841485736,"c":58133.546126386,"v":1057942.3172745844,"t":1709834400}
+{"o":58133.546126386,"h":58468.7642221211,"l":57717.3215119695,"c":58298.6620117588,"v":935596.3444941865,"t":1709838000}
+{"o":58298.6620117588,"h":58411.0993422519,"l":57446.3551481312,"c":57539.5765719422,"v":927447.736356186,"t":1709841600}
+{"o":57539.5765719422,"h":57616.9324961471,"l":56647.308450444,"c":56976.5168693235,"v":900619.7294239156,"t":1709845200}
+{"o":56976.5168693235,"h":57269.6934749322,"l":56587.6079731197,"c":56763.924534923,"v":786205.7158519145,"t":1709848800}
+{"o":56763.924534923,"h":57055.651736929,"l":56282.469840964,"c":56374.4125971633,"v":537179.9800438535,"t":1709852400}
+{"o":56374.4125971633,"h":57267.8535708128,"l":56338.5328178701,"c":57037.7841743043,"v":730232.0109580458,"t":1709856000}
+{"o":57037.7841743043,"h":57405.4109929224,"l":56143.2970256838,"c":56678.3471748593,"v":673613.689388116,"t":1709859600}
+{"o":56678.3471748593,"h":57187.7970367823,"l":56624.2468517731,"c":56837.6132247207,"v":681095.4839811381,"t":1709863200}
+{"o":56837.6132247207,"h":56892.525183815,"l":56372.0005991899,"c":56567.5576246215,"v":649357.9953838759,"t":1709866800}
+{"o":56567.5576246215,"h":56761.7853864466,"l":56010.1595716236,"c":56523.5639438969,"v":592154.9151726292,"t":1709870400}
+{"o":56523.5639438969,"h":56626.4179151676,"l":55702.5755868076,"c":55950.2441723803,"v":517333.9066034671,"t":1709874000}
+{"o":55950.2441723803,"h":56880.8439660306,"l":55735.1229686991,"c":56846.6529432258,"v":584145.2451047782,"t":1709877600}
+{"o":56846.6529432258,"h":57066.5833890189,"l":56613.9405897493,"c":56697.9469466655,"v":486652.4619473437,"t":1709881200}
+{"o":56697.9469466655,"h":57381.2262611375,"l":56632.8264277672,"c":57217.3045427681,"v":462137.6751551796,"t":1709884800}
+{"o":57217.3045427681,"h":57470.9313289883,"l":56846.9742334366,"c":56971.2174637184,"v":479460.8696427183,"t":1709888400}
+{"o":56971.2174637184,"h":57695.002248454,"l":56908.599282911,"c":57327.4627462939,"v":427210.0731029132,"t":1709892000}
+{"o":57327.4627462939,"h":58434.6559007505,"l":57090.7167321695,"c":58376.3208458016,"v":500738.4301197195,"t":1709895600}
+{"o":58376.3208458016,"h":58767.5026656785,"l":58112.3580592934,"c":58374.9757571797,"v":538528.6098380155,"t":1709899200}
+{"o":58374.9757571797,"h":58763.3457525576,"l":57930.6261347039,"c":58445.1440874326,"v":611709.2620790763,"t":1709902800}
+{"o":58445.1440874326,"h":59849.0250562414,"l":58113.5902924192,"c":59460.2219713474,"v":817093.3481292998,"t":1709906400}
+{"o":59460.2219713474,"h":59724.5163717121,"l":56569.5446109642,"c":57053.1841918276,"v":1400593.3354956449,"t":1709910000}
+{"o":57053.1841918276,"h":58236.8134675144,"l":55746.8764719057,"c":58138.2767367483,"v":1293643.4097946892,"t":1709913600}
+{"o":58138.2767367483,"h":59088.4479801068,"l":57536.3694726944,"c":58684.7407309294,"v":1040682.8460668852,"t":1709917200}
+{"o":58684.7407309294,"h":58755.2881812353,"l":57795.6631019327,"c":58012.7468395058,"v":984544.2681643873,"t":1709920800}
+{"o":58012.7468395058,"h":58136.4288833134,"l":57336.4084279814,"c":57963.9863209467,"v":1081147.3058856132,"t":1709924400}
+{"o":57963.9863209467,"h":58464.9126688032,"l":57340.6936207215,"c":57488.6340170468,"v":1012604.7675603748,"t":1709928000}
+{"o":57488.6340170468,"h":57694.6445452093,"l":56332.0783578383,"c":56597.5936849463,"v":1089089.448765432,"t":1709931600}
+{"o":56597.5936849463,"h":56952.9565438406,"l":56413.2641452259,"c":56546.9067028806,"v":894525.4631104952,"t":1709935200}
+{"o":56546.9067028806,"h":58183.5901886349,"l":56459.5366050203,"c":56781.0970977024,"v":601051.0806417515,"t":1709938800}
+{"o":56781.0970977024,"h":57700.0512700892,"l":56744.0928336311,"c":57329.8570214431,"v":439404.9606197951,"t":1709942400}
+{"o":57329.8570214431,"h":57399.6621634501,"l":56703.8829890924,"c":56966.7308775528,"v":375831.3487165007,"t":1709946000}
+{"o":56966.7308775528,"h":57582.1845069932,"l":56726.2643956584,"c":57414.3462733645,"v":371409.1200380201,"t":1709949600}
+{"o":57414.3462733645,"h":57479.4319190016,"l":57127.3942101183,"c":57262.230733192,"v":308674.705708564,"t":1709953200}
+{"o":57262.230733192,"h":57694.2614781008,"l":57044.3991344105,"c":57687.8353983968,"v":289844.7896848151,"t":1709956800}
+{"o":57687.8353983968,"h":58179.5999358376,"l":57429.1158741792,"c":58103.5315263116,"v":300750.9367681909,"t":1709960400}
+{"o":58103.5315263116,"h":58490.7006224128,"l":58032.7326754904,"c":58369.2057930186,"v":309978.4216276314,"t":1709964000}
+{"o":58369.2057930186,"h":58498.6969096103,"l":58095.3287167381,"c":58241.9282406847,"v":332343.8672787517,"t":1709967600}
+{"o":58241.9282406847,"h":58356.8950982903,"l":57703.8227218488,"c":57770.1219095028,"v":306633.9591876878,"t":1709971200}
+{"o":57770.1219095028,"h":58261.8479562276,"l":57545.8589624303,"c":57692.0765303408,"v":334959.7039803275,"t":1709974800}
+{"o":57692.0765303408,"h":57806.6695755335,"l":56922.2391156251,"c":57594.5509081747,"v":328286.6987720261,"t":1709978400}
+{"o":57594.5509081747,"h":57732.4699681324,"l":57325.6978074169,"c":57569.3046992728,"v":251304.6190153011,"t":1709982000}
+{"o":57569.3046992728,"h":57625.0024314957,"l":56945.3710916195,"c":57250.4156241745,"v":321260.6993397683,"t":1709985600}
+{"o":57250.4156241745,"h":57491.3061502738,"l":57032.5618859626,"c":57322.8633570557,"v":316795.3912131586,"t":1709989200}
+{"o":57322.8633570557,"h":57593.8052320945,"l":57105.3408331738,"c":57400.9305633475,"v":364454.7764443475,"t":1709992800}
+{"o":57400.9305633475,"h":57768.5778595402,"l":57242.5931220528,"c":57705.678330479,"v":429200.4713209721,"t":1709996400}
+{"o":57705.678330479,"h":57771.1129957277,"l":56993.6529674676,"c":57044.4267123107,"v":447980.9654175161,"t":1710000000}
+{"o":57044.4267123107,"h":57156.2337064449,"l":56395.1561085772,"c":56873.4963539353,"v":513361.8577914903,"t":1710003600}
+{"o":56873.4963539353,"h":57204.1230353957,"l":56745.5853908856,"c":56841.5203627257,"v":402747.0688613183,"t":1710007200}
+{"o":56841.5203627257,"h":57197.6561424221,"l":56841.5203627257,"c":57021.9256744116,"v":442262.9060944141,"t":1710010800}
+{"o":57021.9256744116,"h":57374.2892807632,"l":56980.4721379595,"c":57266.9630103343,"v":441868.8835189839,"t":1710014400}
+{"o":57266.9630103343,"h":57325.5980093901,"l":56991.3161284819,"c":57251.6609465981,"v":433254.3791105299,"t":1710018000}
+{"o":57251.6609465981,"h":57550.3867828675,"l":56824.3310508887,"c":56868.2101861418,"v":443213.4353306994,"t":1710021600}
+{"o":56868.2101861418,"h":56975.6837540016,"l":56350.5792732537,"c":56612.0414416653,"v":454351.8783658019,"t":1710025200}
+{"o":56612.0414416653,"h":57333.9512481794,"l":56438.7034131573,"c":57192.9878758512,"v":491009.6845429738,"t":1710028800}
+{"o":57192.9878758512,"h":57708.6725887004,"l":57051.9115890665,"c":57621.4366646283,"v":464933.8554489078,"t":1710032400}
+{"o":57621.4366646283,"h":58175.6860587455,"l":57520.8656328442,"c":57872.0909596952,"v":351087.7945044173,"t":1710036000}
+{"o":57872.0909596952,"h":57896.7345807053,"l":57332.8004351054,"c":57540.9091805514,"v":383368.3055257899,"t":1710039600}
+{"o":57540.9091805514,"h":57759.7140182718,"l":57490.7840696367,"c":57592.5460643744,"v":363571.2520850937,"t":1710043200}
+{"o":57592.5460643744,"h":58112.5261254045,"l":57555.1380341036,"c":57805.4495523467,"v":365636.9153888521,"t":1710046800}
+{"o":57805.4495523467,"h":57988.0316770539,"l":57634.9550883754,"c":57761.6129142343,"v":372238.706684245,"t":1710050400}
+{"o":57761.6129142343,"h":58241.8771890155,"l":57610.9540850813,"c":58131.9384237877,"v":430671.949880507,"t":1710054000}
+{"o":58131.9384237877,"h":58261.0995488083,"l":57871.0989118399,"c":57975.3484864157,"v":362066.7061987121,"t":1710057600}
+{"o":57975.3484864157,"h":58038.9109915477,"l":57136.2956419623,"c":57375.0720234655,"v":442708.0042887193,"t":1710061200}
+{"o":57375.0720234655,"h":57914.1707264973,"l":57328.3187800875,"c":57562.3439569453,"v":414171.8644460082,"t":1710064800}
+{"o":57562.3439569453,"h":57679.3443026746,"l":56580.9777572266,"c":57017.9286680741,"v":365190.926552769,"t":1710068400}
+{"o":57017.9286680741,"h":57198.4746327173,"l":56575.5359824079,"c":57038.9512518272,"v":378609.8222806017,"t":1710072000}
+{"o":57038.9512518272,"h":57077.1518120337,"l":56481.7929815252,"c":56694.6363985935,"v":453331.3601057527,"t":1710075600}
+{"o":56694.6363985935,"h":56790.8711791928,"l":55553.5173059656,"c":56471.3864386276,"v":579733.8445135291,"t":1710079200}
+{"o":56471.3864386276,"h":56486.2759738712,"l":55651.6014629021,"c":56074.9811734364,"v":491025.9642300278,"t":1710082800}
+{"o":56074.9811734364,"h":56890.831767649,"l":56032.1444429086,"c":56519.0963636903,"v":469032.3576023417,"t":1710086400}
+{"o":56519.0963636903,"h":56979.5435869008,"l":56338.3786118468,"c":56617.3457994013,"v":404695.5954844464,"t":1710090000}
+{"o":56617.3457994013,"h":56903.4131808622,"l":56418.4263083406,"c":56735.3568871503,"v":395695.8322663409,"t":1710093600}
+{"o":56735.3568871503,"h":57002.8765198452,"l":56602.8406304937,"c":56913.789744793,"v":402392.8712841176,"t":1710097200}
+{"o":56913.789744793,"h":56979.9262513947,"l":56521.679127913,"c":56832.395706972,"v":416026.5924965566,"t":1710100800}
+{"o":56832.395706972,"h":57014.7017983304,"l":56323.2736570387,"c":56383.7414187824,"v":438900.3226238298,"t":1710104400}
+{"o":56383.7414187824,"h":56400.8364057403,"l":55040.272405735,"c":55591.9909202185,"v":610445.792033628,"t":1710108000}
+{"o":55591.9909202185,"h":56634.682994771,"l":55545.6455032014,"c":56591.4677700526,"v":441363.7256764425,"t":1710111600}
+{"o":56591.4677700526,"h":56619.5727453712,"l":53906.9586835094,"c":54981.4582364864,"v":637793.1584859816,"t":1710115200}
+{"o":54981.4582364864,"h":55206.6063173243,"l":53665.4858051396,"c":54306.8876533844,"v":730746.4600664283,"t":1710118800}
+{"o":54306.8876533844,"h":54621.6821378317,"l":53954.3461662311,"c":54501.1155771976,"v":410998.7512233416,"t":1710122400}
+{"o":54501.1155771976,"h":55418.9168354413,"l":54409.9532303264,"c":55256.2062080951,"v":427733.2216004655,"t":1710126000}
+{"o":55256.2062080951,"h":55579.9845577412,"l":54910.9415747333,"c":54976.3918742046,"v":348209.640514733,"t":1710129600}
+{"o":54976.3918742046,"h":55609.9734120922,"l":54962.4698944377,"c":55140.9188169466,"v":339742.857073043,"t":1710133200}
+{"o":55140.9188169466,"h":56061.4159870197,"l":54746.8694888735,"c":56061.4159870197,"v":334448.1046187637,"t":1710136800}
+{"o":56061.4159870197,"h":58041.7496053092,"l":56061.4159870197,"c":57876.2640164796,"v":788177.8724285587,"t":1710140400}
+{"o":57876.2640164796,"h":58777.5765103451,"l":57828.8679247607,"c":58369.1121892855,"v":463604.6696114035,"t":1710144000}
+{"o":58369.1121892855,"h":58582.4141415854,"l":58059.1537174874,"c":58308.8262203259,"v":394864.218251766,"t":1710147600}
+{"o":58308.8262203259,"h":58329.8473175095,"l":57940.8135065359,"c":58123.5376826998,"v":308968.548180211,"t":1710151200}
+{"o":58123.5376826998,"h":58685.6705748029,"l":57831.6317828402,"c":58074.6860900412,"v":423040.3478137149,"t":1710154800}
+{"o":58074.6860900412,"h":58826.5452089973,"l":57945.0615963102,"c":58350.6684352601,"v":427704.7658059735,"t":1710158400}
+{"o":58350.6684352601,"h":58453.275473662,"l":57306.6233137426,"c":57465.6125483149,"v":531248.242618739,"t":1710162000}
+{"o":57465.6125483149,"h":58738.8768402866,"l":57464.8051831488,"c":57675.2508115843,"v":506508.5489224851,"t":1710165600}
+{"o":57675.2508115843,"h":58218.8337312687,"l":57121.2357474885,"c":57588.8397571377,"v":536313.8969361749,"t":1710169200}
+{"o":57588.8397571377,"h":57916.3685234545,"l":57130.9286538243,"c":57568.9103552993,"v":638798.0741338197,"t":1710172800}
+{"o":57568.9103552993,"h":57750.6493229116,"l":57210.6164236192,"c":57687.6790939321,"v":484021.2962500994,"t":1710176400}
+{"o":57687.6790939321,"h":58290.669011114,"l":57521.3900338685,"c":57700.7254744157,"v":414606.7994763755,"t":1710180000}
+{"o":57700.7254744157,"h":58072.4940037883,"l":57276.0208963581,"c":57578.0575302217,"v":449257.884166321,"t":1710183600}
+{"o":57578.0575302217,"h":57934.6790211405,"l":57001.9766152097,"c":57705.3970950389,"v":395702.3754473209,"t":1710187200}
+{"o":57705.3970950389,"h":58566.754604558,"l":57539.0453058771,"c":58127.5264336983,"v":393824.5779237444,"t":1710190800}
+{"o":58127.5264336983,"h":58549.1716183364,"l":57760.9835773715,"c":57888.7379254299,"v":372770.2968019019,"t":1710194400}
+{"o":57888.7379254299,"h":58463.2288584957,"l":57801.7770515041,"c":58276.3982213452,"v":376795.1118346392,"t":1710198000}
+{"o":58276.3982213452,"h":59110.2599637855,"l":57691.6162811831,"c":57723.1094641259,"v":433635.404430537,"t":1710201600}
+{"o":57723.1094641259,"h":58305.3086315564,"l":57657.151070524,"c":58261.5440546354,"v":359494.5011924729,"t":1710205200}
+{"o":58261.5440546354,"h":59979.1175921947,"l":58156.9837943594,"c":59226.6277423392,"v":536804.5340206655,"t":1710208800}
+{"o":59226.6277423392,"h":60783.8755480454,"l":58951.3520843444,"c":59051.7597065978,"v":687154.851150036,"t":1710212400}
+{"o":59051.7597065978,"h":60459.6730959529,"l":55971.4450354178,"c":60181.2881197189,"v":574856.7786856614,"t":1710216000}
+{"o":60181.2881197189,"h":60399.093903884,"l":59679.4092840215,"c":60368.5259673215,"v":362736.4661258275,"t":1710219600}
+{"o":60368.5259673215,"h":60414.8930027942,"l":58755.7928464916,"c":60103.6743626775,"v":515931.2296131487,"t":1710223200}
+{"o":60103.6743626775,"h":60198.5839988202,"l":59317.3981831782,"c":59484.0358592769,"v":432822.8708030868,"t":1710226800}
+{"o":59484.0358592769,"h":59726.7311466834,"l":58063.9980935591,"c":58718.2693861388,"v":653607.5028060559,"t":1710230400}
+{"o":58718.2693861388,"h":60321.3403890606,"l":58718.2364285496,"c":59417.8738791095,"v":384862.5754699913,"t":1710234000}
+{"o":59417.8738791095,"h":59598.486773917,"l":58820.5266620028,"c":58979.8851393039,"v":423868.2358010546,"t":1710237600}
+{"o":58979.8851393039,"h":59614.2874931547,"l":58780.1026287896,"c":58904.319511607,"v":401436.32249708,"t":1710241200}
+{"o":29369.9962122347,"h":29531.5518064826,"l":29223.5156448946,"c":29369.9962122347,"v":381218.3347504988,"t":1703044800}
+{"o":29369.9962122347,"h":29407.2368081703,"l":29113.9104614963,"c":29350.8152206507,"v":316122.6063756155,"t":1703048400}
+{"o":29350.8152206507,"h":29735.6985386649,"l":29225.8174918263,"c":29630.1062120853,"v":374443.1210578867,"t":1703052000}
+{"o":29630.1062120853,"h":29830.3959654479,"l":29318.7378032426,"c":29781.4518505411,"v":288355.7555586948,"t":1703055600}
+{"o":29781.4518505411,"h":30105.4159685744,"l":29584.0740024685,"c":29974.300652638,"v":323566.3302332215,"t":1703059200}
+{"o":29974.300652638,"h":30558.353937533,"l":29957.8091072117,"c":30518.0640438827,"v":347280.2055495975,"t":1703062800}
+{"o":30518.0640438827,"h":30753.0512900242,"l":30169.0808310484,"c":30507.9912996722,"v":475340.6082493742,"t":1703066400}
+{"o":30507.9912996722,"h":30525.642873217,"l":29988.0671668695,"c":30181.5973520549,"v":308078.2590268534,"t":1703070000}
+{"o":30181.5973520549,"h":30261.5905166592,"l":29931.3372979751,"c":30162.6489481581,"v":313347.3476738935,"t":1703073600}
+{"o":30162.6489481581,"h":31084.4599112026,"l":30155.1089064681,"c":31044.9210757071,"v":464427.4769048798,"t":1703077200}
+{"o":31044.9210757071,"h":31438.35291249,"l":30765.8887064262,"c":30928.9915483599,"v":582532.939374749,"t":1703080800}
+{"o":30928.9915483599,"h":32392.0223160624,"l":30861.946088755,"c":31557.5825142834,"v":834494.3002859034,"t":1703084400}
+{"o":31557.5825142834,"h":31743.4460578341,"l":30961.8974875418,"c":31453.8264966922,"v":613050.9096415603,"t":1703088000}
+{"o":31453.8264966922,"h":32748.4107337743,"l":31322.3561767965,"c":32499.3503452645,"v":804690.502453931,"t":1703091600}
+{"o":32499.3503452645,"h":33122.4138571713,"l":31957.6975155626,"c":32392.5002787562,"v":661039.2396866941,"t":1703095200}
+{"o":32392.5002787562,"h":32502.8612375689,"l":31719.3871739148,"c":31734.7153692143,"v":548452.5240029303,"t":1703098800}
+{"o":31734.7153692143,"h":31814.3849971325,"l":31025.7405862332,"c":31234.4823362188,"v":638870.2798293075,"t":1703102400}
+{"o":31234.4823362188,"h":31857.759819028,"l":31084.4320994431,"c":31271.8344306207,"v":478405.8877034092,"t":1703106000}
+{"o":31271.8344306207,"h":32107.5932063779,"l":31170.0155725445,"c":31917.8086260695,"v":448837.6286174728,"t":1703109600}
+{"o":31917.8086260695,"h":32306.6458313089,"l":31773.7127773898,"c":32167.0462900477,"v":340532.3964871695,"t":1703113200}
+{"o":32167.0462900477,"h":32616.2287971244,"l":31868.7817216911,"c":32441.1500507576,"v":484575.3467386555,"t":1703116800}
+{"o":32441.1500507576,"h":32484.345768663,"l":31784.756063558,"c":32386.726632226,"v":530388.9438861,"t":1703120400}
+{"o":32386.726632226,"h":33031.7088671657,"l":32050.2455180733,"c":32551.022603955,"v":679177.2691083921,"t":1703124000}
+{"o":32551.022603955,"h":32810.0705503163,"l":32350.536022774,"c":32671.823160834,"v":523777.5890849531,"t":1703127600}
+{"o":32671.823160834,"h":33218.0024600594,"l":32512.857479042,"c":33195.8056814778,"v":434543.2023986446,"t":1703131200}
+{"o":33195.8056814778,"h":33277.2083909257,"l":32418.3070122094,"c":32872.2417921732,"v":489352.3483748609,"t":1703134800}
+{"o":32872.2417921732,"h":33912.7662821614,"l":32791.1178215809,"c":33864.6212562785,"v":406387.8325640412,"t":1703138400}
+{"o":33864.6212562785,"h":34084.3074106805,"l":33579.1250321618,"c":33958.3984043959,"v":377005.6298183121,"t":1703142000}
+{"o":33958.3984043959,"h":34177.0275928051,"l":33628.2566654753,"c":33682.5894401558,"v":355116.9579010363,"t":1703145600}
+{"o":33682.5894401558,"h":33852.2608839205,"l":33191.6596134171,"c":33717.4665774565,"v":401057.1983161178,"t":1703149200}
+{"o":33717.4665774565,"h":34517.135219088,"l":33650.9682139172,"c":34249.8485383164,"v":430990.145822623,"t":1703152800}
+{"o":34249.8485383164,"h":34342.7033123704,"l":33990.357418042,"c":34078.8455398695,"v":503223.9360979616,"t":1703156400}
+{"o":34078.8455398695,"h":34512.8082560213,"l":33432.5893818244,"c":33938.3475550922,"v":637438.0261773258,"t":1703160000}
+{"o":33938.3475550922,"h":34420.0728008523,"l":33805.9287148367,"c":34384.0294232898,"v":461270.3100395871,"t":1703163600}
+{"o":34384.0294232898,"h":34663.6307171225,"l":33576.1479287369,"c":33761.9912262595,"v":688988.0296639358,"t":1703167200}
+{"o":33761.9912262595,"h":34301.0199015053,"l":33566.6666327116,"c":34238.9046308754,"v":551693.7641611909,"t":1703170800}
+{"o":34238.9046308754,"h":35085.5254193749,"l":34226.244367488,"c":34963.0480272593,"v":528183.2351339473,"t":1703174400}
+{"o":34963.0480272593,"h":36681.000216609,"l":34631.7330166162,"c":36134.5076862182,"v":898853.6894307892,"t":1703178000}
+{"o":36134.5076862182,"h":36953.3427897446,"l":34918.0200507024,"c":35541.8351061535,"v":833949.0228805746,"t":1703181600}
+{"o":35541.8351061535,"h":36225.2154420556,"l":34942.748384524,"c":36200.254356679,"v":641717.2296690573,"t":1703185200}
+{"o":36200.254356679,"h":36564.5419604992,"l":36059.2569139491,"c":36363.8551587796,"v":481522.341092459,"t":1703188800}
+{"o":36363.8551587796,"h":36364.1713884292,"l":35663.4491556845,"c":35905.1611818695,"v":591985.5120610904,"t":1703192400}
+{"o":35905.1611818695,"h":37148.7178194711,"l":35815.5540933469,"c":37051.9988217008,"v":518474.7896443326,"t":1703196000}
+{"o":37051.9988217008,"h":37353.0497518049,"l":36644.9440918779,"c":36732.3094691742,"v":521960.4226661787,"t":1703199600}
+{"o":36732.3094691742,"h":37331.7104652868,"l":36454.6308933351,"c":36773.4871925961,"v":499740.1046764763,"t":1703203200}
+{"o":36773.4871925961,"h":38590.2461860684,"l":36773.4286721011,"c":38207.5179178623,"v":616134.5508224021,"t":1703206800}
+{"o":38207.5179178623,"h":38818.1684775954,"l":37975.3279793038,"c":38551.7339273934,"v":661271.9757855127,"t":1703210400}
+{"o":38551.7339273934,"h":38644.3848838152,"l":37670.5572578873,"c":38099.0032057284,"v":582612.8489940404,"t":1703214000}
+{"o":38099.0032057284,"h":38654.0693492071,"l":37977.9407011249,"c":38631.5811685113,"v":477812.8200135278,"t":1703217600}
+{"o":38631.5811685113,"h":38825.1706776524,"l":38208.513785599,"c":38644.5550683623,"v":549688.9109655838,"t":1703221200}
+{"o":38644.5550683623,"h":38705.0997914822,"l":36238.391197169,"c":36720.573273367,"v":869903.7446353586,"t":1703224800}
+{"o":36720.573273367,"h":36901.3729965953,"l":35925.9063627059,"c":36405.1364485377,"v":796967.9142272114,"t":1703228400}
+{"o":36405.1364485377,"h":37213.9677815665,"l":36122.0590862943,"c":36232.075794178,"v":638399.3150168639,"t":1703232000}
+{"o":36232.075794178,"h":36366.6502017052,"l":35374.674706965,"c":35995.3586724608,"v":644635.8961230193,"t":1703235600}
+{"o":35995.3586724608,"h":36557.5431515634,"l":35145.56957204,"c":36167.1319496087,"v":413814.5566419333,"t":1703239200}
+{"o":36167.1319496087,"h":36740.1449312889,"l":36069.8258058944,"c":36703.1483093172,"v":363072.663815677,"t":1703242800}
+{"o":36703.1483093172,"h":37044.323052629,"l":36159.6073931367,"c":36878.0678684673,"v":450116.4204418974,"t":1703246400}
+{"o":36878.0678684673,"h":37051.7088807918,"l":36427.3699097003,"c":36873.5973336258,"v":380433.3594419739,"t":1703250000}
+{"o":36873.5973336258,"h":37002.158444651,"l":36052.2738498328,"c":36803.9606751331,"v":434437.6445753021,"t":1703253600}
+{"o":36803.9606751331,"h":37798.8910985648,"l":36693.5016642164,"c":37679.0063518313,"v":483719.0816596469,"t":1703257200}
+{"o":37679.0063518313,"h":37834.2914468184,"l":36403.6414481957,"c":36699.3459752822,"v":552237.6708420319,"t":1703260800}
+{"o":36699.3459752822,"h":37339.1584264019,"l":36319.5936681318,"c":37236.9711798421,"v":524059.8258971589,"t":1703264400}
+{"o":37236.9711798421,"h":38088.0853994486,"l":37154.6237427148,"c":38023.6191963717,"v":408185.0351852162,"t":1703268000}
+{"o":38023.6191963717,"h":38199.6681095913,"l":37495.2983951322,"c":37925.7831335523,"v":477189.2519525579,"t":1703271600}
+{"o":37925.7831335523,"h":38155.8915148465,"l":37573.2949918925,"c":37780.9924493829,"v":381558.3615790418,"t":1703275200}
+{"o":37780.9924493829,"h":38279.2230192237,"l":37713.6384512278,"c":37822.4517242066,"v":394224.7491104717,"t":1703278800}
+{"o":37822.4517242066,"h":38089.6745946109,"l":37712.0076865586,"c":38046.2463470189,"v":387409.7253855517,"t":1703282400}
+{"o":38046.2463470189,"h":38592.66493695,"l":37751.4511064912,"c":38333.6741386174,"v":427167.4851735265,"t":1703286000}
+{"o":38333.6741386174,"h":38463.1393782147,"l":37391.7339405519,"c":37436.3778863331,"v":511571.4503514492,"t":1703289600}
+{"o":37436.3778863331,"h":37587.9267191509,"l":36467.0201405988,"c":36799.5886272319,"v":599502.5792308761,"t":1703293200}
+{"o":36799.5886272319,"h":37202.1507042015,"l":36691.7867291719,"c":36877.7728018887,"v":622332.4672100712,"t":1703296800}
+{"o":36877.7728018887,"h":37242.9530111431,"l":36575.6170443382,"c":36727.9913850327,"v":806584.1459132106,"t":1703300400}
+{"o":36727.9913850327,"h":37062.5228145484,"l":36276.0089076002,"c":36998.5089738466,"v":635733.0654904274,"t":1703304000}
+{"o":36998.5089738466,"h":37338.93782094,"l":36909.0972707412,"c":37298.4386712841,"v":421930.7124245777,"t":1703307600}
+{"o":37298.4386712841,"h":37693.4134197702,"l":37153.0502093169,"c":37662.8466830183,"v":304640.7600453392,"t":1703311200}
+{"o":37662.8466830183,"h":37789.0284398223,"l":37289.0088313388,"c":37358.0184115208,"v":281322.6119302125,"t":1703314800}
+{"o":37358.0184115208,"h":37712.1764285016,"l":37335.8395670995,"c":37698.038409631,"v":265040.2681529452,"t":1703318400}
+{"o":37698.038409631,"h":37719.8715146343,"l":37394.7216155834,"c":37531.3894912247,"v":243922.6941122805,"t":1703322000}
+{"o":37531.3894912247,"h":37634.0728219382,"l":37285.0457410566,"c":37375.3207550104,"v":201814.3095112954,"t":1703325600}
+{"o":37375.3207550104,"h":37536.5031165476,"l":37078.8850318965,"c":37492.3024087307,"v":237240.0004025762,"t":1703329200}
+{"o":37492.3024087307,"h":38047.1975779858,"l":37454.8531324458,"c":37968.0944414143,"v":301855.9122224388,"t":1703332800}
+{"o":37968.0944414143,"h":38018.0502753809,"l":37484.2197705521,"c":37644.6730724775,"v":288191.6268977247,"t":1703336400}
+{"o":37644.6730724775,"h":37764.2894226452,"l":37322.7694766265,"c":37632.7413344324,"v":483363.067451229,"t":1703340000}
+{"o":37632.7413344324,"h":37959.327200601,"l":37444.0816853965,"c":37853.2895152118,"v":504029.1004481341,"t":1703343600}
+{"o":37853.2895152118,"h":38302.8099676064,"l":37643.2852607154,"c":38215.9020733756,"v":373894.3889137696,"t":1703347200}
+{"o":38215.9020733756,"h":38532.9332825478,"l":38070.0799611914,"c":38467.9648181027,"v":449412.4779218972,"t":1703350800}
+{"o":38467.9648181027,"h":40161.87593782,"l":38361.6163497827,"c":40044.3246392663,"v":782329.8170044818,"t":1703354400}
+{"o":40044.3246392663,"h":40624.1029908319,"l":39493.0845244202,"c":40236.3560906373,"v":522794.5805454594,"t":1703358000}
+{"o":40236.3560906373,"h":40598.3873607891,"l":40127.5274249802,"c":40257.213397024,"v":366540.0672149118,"t":1703361600}
+{"o":40257.213397024,"h":40346.2340208547,"l":39780.9874700676,"c":40193.1577642743,"v":415378.5291257228,"t":1703365200}
+{"o":40193.1577642743,"h":42835.1476078442,"l":40100.5081368463,"c":42464.4872315441,"v":519862.028181709,"t":1703368800}
+{"o":42464.4872315441,"h":42515.543624726,"l":41645.1893679722,"c":42163.8364311287,"v":554947.8064249802,"t":1703372400}
+{"o":42163.8364311287,"h":42876.6053907828,"l":42003.0395736265,"c":42800.7522685264,"v":447669.4959225318,"t":1703376000}
+{"o":42800.7522685264,"h":43971.4525541747,"l":42410.1222666842,"c":43818.2542367937,"v":432823.9752334108,"t":1703379600}
+{"o":43818.2542367937,"h":44607.4073541734,"l":43519.8457395891,"c":43921.434854307,"v":485393.0582379255,"t":1703383200}
+{"o":43921.434854307,"h":45639.5502813654,"l":43799.9180487606,"c":45382.0994451203,"v":476227.8960355039,"t":1703386800}
+{"o":45382.0994451203,"h":45872.4838121051,"l":44352.9235266826,"c":44810.3424541856,"v":561796.6708804754,"t":1703390400}
+{"o":44810.3424541856,"h":45083.9087943927,"l":43331.279519988,"c":44218.2850986183,"v":454143.588290763,"t":1703394000}
+{"o":44218.2850986183,"h":44241.8370618461,"l":43160.1818272003,"c":44062.8797256891,"v":475955.8030304741,"t":1703397600}
+{"o":44062.8797256891,"h":44826.2153953404,"l":43914.1431760162,"c":44694.1151029542,"v":328920.3687118331,"t":1703401200}
+{"o":44694.1151029542,"h":44788.7874872571,"l":44235.6395232714,"c":44571.1630927674,"v":320007.2269377897,"t":1703404800}
+{"o":44571.1630927674,"h":44782.9379204711,"l":44050.2465854521,"c":44125.2501440823,"v":261530.8476176875,"t":1703408400}
+{"o":44125.2501440823,"h":44155.072094767,"l":42279.1861719269,"c":43069.4187746283,"v":495070.8667204153,"t":1703412000}
+{"o":43069.4187746283,"h":43341.3200041359,"l":41797.6329919018,"c":43107.8840507899,"v":364861.645290207,"t":1703415600}
+{"o":43107.8840507899,"h":44295.2550711237,"l":42713.8032384133,"c":44149.0297757424,"v":328599.5320477195,"t":1703419200}
+{"o":44149.0297757424,"h":44202.6117730056,"l":43655.7546178494,"c":43784.4468432824,"v":331413.7889091098,"t":1703422800}
+{"o":43784.4468432824,"h":44691.5039793028,"l":43769.1026332928,"c":44477.2035143227,"v":368538.8713808202,"t":1703426400}
+{"o":44477.2035143227,"h":44813.02992702,"l":44140.0798960804,"c":44460.489495206,"v":374628.7587251128,"t":1703430000}
+{"o":44460.489495206,"h":45458.5083686789,"l":44235.8262973805,"c":45198.6614370244,"v":470577.9994932147,"t":1703433600}
+{"o":45198.6614370244,"h":45302.9736395555,"l":44058.3263612408,"c":44776.0469339365,"v":466345.8834741509,"t":1703437200}
+{"o":44776.0469339365,"h":45576.7528838482,"l":44679.773641835,"c":45531.8491920185,"v":352585.1981965564,"t":1703440800}
+{"o":45531.8491920185,"h":45561.7221386355,"l":44871.9211602073,"c":45041.1065315785,"v":362237.8830295912,"t":1703444400}
+{"o":45041.1065315785,"h":45167.6625208939,"l":43449.4537855426,"c":43906.3508390605,"v":483436.9078996103,"t":1703448000}
+{"o":43906.3508390605,"h":44490.2141349786,"l":43760.3733451186,"c":44397.737846483,"v":363961.0767710716,"t":1703451600}
+{"o":44397.737846483,"h":44574.67238897,"l":42924.5512357589,"c":43796.5586779213,"v":573019.6706178739,"t":1703455200}
+{"o":43796.5586779213,"h":44228.9425015243,"l":43547.3184633041,"c":44017.7630452157,"v":354100.0424709485,"t":1703458800}
+{"o":44017.7630452157,"h":44213.7198107162,"l":42306.1053242073,"c":42745.3929357306,"v":540445.3286211008,"t":1703462400}
+{"o":42745.3929357306,"h":43908.0558118013,"l":42733.4979305068,"c":42911.2253224097,"v":402125.6624991502,"t":1703466000}
+{"o":42911.2253224097,"h":43325.4239410313,"l":42641.6562509752,"c":43219.175922145,"v":421859.8427512757,"t":1703469600}
+{"o":43219.175922145,"h":43979.2122926209,"l":43063.5302785942,"c":43852.5266500633,"v":369677.7881975226,"t":1703473200}
+{"o":43852.5266500633,"h":44125.2372286007,"l":43438.536843184,"c":43748.9555582085,"v":370951.1232123376,"t":1703476800}
+{"o":43748.9555582085,"h":44428.8621377922,"l":43732.3475734337,"c":44306.6306944682,"v":409781.1556057176,"t":1703480400}
+{"o":44306.6306944682,"h":44751.7767954598,"l":44200.9612379305,"c":44402.5667210159,"v":320666.1617401726,"t":1703484000}
+{"o":44402.5667210159,"h":44449.4766911145,"l":43838.4253906986,"c":44238.2840631723,"v":326296.8118456124,"t":1703487600}
+{"o":44238.2840631723,"h":44488.3044067795,"l":43413.6127764201,"c":43432.3493980601,"v":321144.7955017275,"t":1703491200}
+{"o":43432.3493980601,"h":43744.3321414094,"l":43076.7157067783,"c":43363.124754392,"v":324541.5192124543,"t":1703494800}
+{"o":43363.124754392,"h":43755.0934769937,"l":43316.1903525756,"c":43586.9893851861,"v":233675.3175232151,"t":1703498400}
+{"o":43586.9893851861,"h":44037.5523615888,"l":43190.9355240528,"c":43769.9899384485,"v":315137.50340534,"t":1703502000}
+{"o":43769.9899384485,"h":44693.0842137733,"l":43236.302991498,"c":44601.2723349107,"v":358082.9743375338,"t":1703505600}
+{"o":44601.2723349107,"h":45220.6036648766,"l":44554.5502433039,"c":44917.932710527,"v":451572.6381289898,"t":1703509200}
+{"o":44917.932710527,"h":46519.7072350599,"l":44620.3154768813,"c":46519.7072350599,"v":458322.9686602968,"t":1703512800}
+{"o":46519.7072350599,"h":48445.0432355454,"l":46230.1798303726,"c":48261.4743257998,"v":655165.8796613386,"t":1703516400}
+{"o":48261.4743257998,"h":48733.8544590278,"l":47374.4324532649,"c":47829.226023175,"v":626628.1471808135,"t":1703520000}
+{"o":47829.226023175,"h":48648.4907659385,"l":47740.1914267136,"c":48406.495669156,"v":487017.0679756668,"t":1703523600}
+{"o":48406.495669156,"h":49292.2126965482,"l":47765.1934611275,"c":47983.3333705581,"v":464931.5321237506,"t":1703527200}
+{"o":47983.3333705581,"h":48470.6205289908,"l":47059.5971498323,"c":47438.4111660286,"v":527730.6242946995,"t":1703530800}
+{"o":47438.4111660286,"h":47503.0579875427,"l":45715.8033824287,"c":46669.1793952175,"v":606748.548567244,"t":1703534400}
+{"o":46669.1793952175,"h":46846.1578234516,"l":45857.1333589069,"c":46789.0549675167,"v":349529.0800380484,"t":1703538000}
+{"o":46789.0549675167,"h":47162.0545073778,"l":46471.9583956909,"c":46882.3323286704,"v":328529.4448995094,"t":1703541600}
+{"o":46882.3323286704,"h":47537.0272860237,"l":46558.5517813109,"c":47271.5554523894,"v":345511.1866579646,"t":1703545200}
+{"o":47271.5554523894,"h":47506.2785077835,"l":46315.4818489521,"c":46592.8674154921,"v":402983.2338015803,"t":1703548800}
+{"o":46592.8674154921,"h":47246.3221108205,"l":46538.4159601437,"c":46745.7013608157,"v":350265.7714597415,"t":1703552400}
+{"o":46745.7013608157,"h":46896.3171466881,"l":45854.9074298547,"c":45902.8701149224,"v":380733.7746883855,"t":1703556000}
+{"o":45902.8701149224,"h":46715.5987371596,"l":45684.773079919,"c":46656.1682353811,"v":351440.8427432305,"t":1703559600}
+{"o":46656.1682353811,"h":47214.4377788277,"l":46562.9360343325,"c":47078.0655077511,"v":333840.251305768,"t":1703563200}
+{"o":47078.0655077511,"h":47117.6939793706,"l":44569.4337568618,"c":44978.0860163242,"v":594361.774275093,"t":1703566800}
+{"o":44978.0860163242,"h":45352.5978342468,"l":43680.4971075139,"c":43871.463075515,"v":598192.3964832622,"t":1703570400}
+{"o":43871.463075515,"h":44848.3273384251,"l":43400.8168553191,"c":44378.803683536,"v":400907.9906896392,"t":1703574000}
+{"o":44378.803683536,"h":44614.4281765711,"l":43536.0536831004,"c":44516.1224229727,"v":342297.5054926249,"t":1703577600}
+{"o":44516.1224229727,"h":44829.2481030463,"l":43775.8700052523,"c":44266.6783719272,"v":375900.055511991,"t":1703581200}
+{"o":44266.6783719272,"h":45321.2096513436,"l":44195.4324968941,"c":44980.0502305903,"v":337124.4019069214,"t":1703584800}
+{"o":44980.0502305903,"h":45114.1136594688,"l":44678.1754299696,"c":44924.6715757055,"v":297232.2081566334,"t":1703588400}
+{"o":44924.6715757055,"h":45609.7178096378,"l":44576.8876554118,"c":45586.586366192,"v":319585.0384097787,"t":1703592000}
+{"o":45586.586366192,"h":45786.1546480691,"l":44947.7889929909,"c":45242.5296186259,"v":303784.5005108014,"t":1703595600}
+{"o":45242.5296186259,"h":45282.0741190094,"l":44187.0741255738,"c":44286.1485147939,"v":389756.3440098244,"t":1703599200}
+{"o":44286.1485147939,"h":44366.8551475882,"l":43147.7167241786,"c":43240.6826987793,"v":618393.8696075608,"t":1703602800}
+{"o":43240.6826987793,"h":43980.1856924031,"l":42976.5442443205,"c":43746.4619524274,"v":615690.0329790807,"t":1703606400}
+{"o":43746.4619524274,"h":43796.3106398952,"l":40129.4021776326,"c":41596.8105859369,"v":1038055.1165148158,"t":1703610000}
+{"o":41596.8105859369,"h":42060.4407604405,"l":40882.685682811,"c":41992.0733929342,"v":730789.684880115,"t":1703613600}
+{"o":41992.0733929342,"h":42164.4574563638,"l":41520.5512919065,"c":41663.6040840762,"v":475736.518637877,"t":1703617200}
+{"o":41663.6040840762,"h":42261.6318991969,"l":41541.3908723399,"c":41882.1875307779,"v":424994.3493933531,"t":1703620800}
+{"o":41882.1875307779,"h":43013.4866399244,"l":41749.9478942312,"c":42906.2426526741,"v":438742.1124043792,"t":1703624400}
+{"o":42906.2426526741,"h":43769.2536186897,"l":42649.8565681582,"c":43715.2397156333,"v":414914.7342343024,"t":1703628000}
+{"o":43715.2397156333,"h":44191.238037457,"l":43277.9444334365,"c":44027.4920273164,"v":460487.3303002733,"t":1703631600}
+{"o":44027.4920273164,"h":44447.2697638981,"l":43056.5485022458,"c":43131.4246466554,"v":450488.6036333377,"t":1703635200}
+{"o":43131.4246466554,"h":43870.3227456192,"l":43081.7487146016,"c":43527.5436037215,"v":358783.6824056947,"t":1703638800}
+{"o":43527.5436037215,"h":43554.890692509,"l":42550.0786229356,"c":42867.7302602482,"v":437432.2427945285,"t":1703642400}
+{"o":42867.7302602482,"h":43237.406975351,"l":42240.6114669349,"c":42467.2783351739,"v":521770.865784083,"t":1703646000}
+{"o":42467.2783351739,"h":43336.8068604727,"l":42450.0558538889,"c":43149.7779005931,"v":348420.8723836204,"t":1703649600}
+{"o":43149.7779005931,"h":43623.8780781637,"l":42987.8018321805,"c":43578.783739119,"v":344902.2888745818,"t":1703653200}
+{"o":43578.783739119,"h":44090.414460764,"l":43318.768666332,"c":43721.4724527378,"v":339085.6767342579,"t":1703656800}
+{"o":43721.4724527378,"h":43948.1481328638,"l":43397.9399339884,"c":43617.6636249459,"v":246789.4472511103,"t":1703660400}
+{"o":43617.6636249459,"h":44401.9116879547,"l":43390.8410742318,"c":44139.1473909886,"v":316173.076831051,"t":1703664000}
+{"o":44139.1473909886,"h":44221.1420170148,"l":43526.4768240219,"c":43544.9997072189,"v":265722.5501718708,"t":1703667600}
+{"o":43544.9997072189,"h":44965.2793300846,"l":43484.6777696272,"c":44965.2793300846,"v":285911.746302076,"t":1703671200}
+{"o":44965.2793300846,"h":45091.6900324676,"l":43998.900051743,"c":44175.4736921961,"v":375299.8042296951,"t":1703674800}
+{"o":44175.4736921961,"h":44322.2943203415,"l":43675.9980657617,"c":43887.0155326756,"v":323202.6336467299,"t":1703678400}
+{"o":43887.0155326756,"h":44277.6924721201,"l":43618.5393354327,"c":43637.0316770927,"v":409586.5983375897,"t":1703682000}
+{"o":43637.0316770927,"h":43802.5958448052,"l":42039.8991556632,"c":42324.2049808813,"v":630565.2601235071,"t":1703685600}
+{"o":42324.2049808813,"h":42631.3115545363,"l":41706.8687548159,"c":42206.7136113855,"v":602233.9406837499,"t":1703689200}
+{"o":42206.7136113855,"h":42333.6776390206,"l":40944.0902185755,"c":40950.6394635855,"v":672874.6148590612,"t":1703692800}
+{"o":40950.6394635855,"h":42448.2973846989,"l":40946.7107059425,"c":42248.4364231925,"v":473501.7776187262,"t":1703696400}
+{"o":42248.4364231925,"h":43224.6571106437,"l":41965.1244302851,"c":43078.9568864161,"v":429686.7207965617,"t":1703700000}
+{"o":43078.9568864161,"h":43186.542025299,"l":41837.562771094,"c":42634.0336165407,"v":384039.5027885812,"t":1703703600}
+{"o":42634.0336165407,"h":43293.191077725,"l":42427.9491095026,"c":43095.3572789814,"v":354777.4578801619,"t":1703707200}
+{"o":43095.3572789814,"h":43220.1817067809,"l":42495.8729191381,"c":42701.7009601694,"v":316099.0423471513,"t":1703710800}
+{"o":42701.7009601694,"h":42914.8170039443,"l":41706.0661263888,"c":41989.019383787,"v":380114.879382692,"t":1703714400}
+{"o":41989.019383787,"h":42219.37240093,"l":41708.3802011935,"c":41871.0042019328,"v":317612.0798321795,"t":1703718000}
+{"o":41871.0042019328,"h":42870.3173732747,"l":41733.3427847527,"c":42053.7520355186,"v":413566.7865066655,"t":1703721600}
+{"o":42053.7520355186,"h":42267.8731099166,"l":40725.6037685207,"c":41081.621738828,"v":490824.0486750994,"t":1703725200}
+{"o":41081.621738828,"h":41216.5187254084,"l":39982.4741912917,"c":40361.656949434,"v":480676.4213540005,"t":1703728800}
+{"o":40361.656949434,"h":41083.216059963,"l":40236.9340490585,"c":40815.7183326879,"v":440936.3368052664,"t":1703732400}
+{"o":40815.7183326879,"h":41350.9117619019,"l":40521.4119209622,"c":40910.6246279094,"v":266172.4428614249,"t":1703736000}
+{"o":40910.6246279094,"h":41407.4289785454,"l":40798.7451068292,"c":41175.7297432917,"v":321406.2245365308,"t":1703739600}
+{"o":41175.7297432917,"h":41794.682634068,"l":40818.7228454406,"c":40938.2321322913,"v":319642.4478658313,"t":1703743200}
+{"o":40938.2321322913,"h":41482.0888097305,"l":40081.5110736552,"c":41369.5054224149,"v":431073.3755889622,"t":1703746800}
+{"o":41369.5054224149,"h":41453.8432319799,"l":40993.9121934684,"c":41068.1923219292,"v":278201.6986083743,"t":1703750400}
+{"o":41068.1923219292,"h":41287.0182041269,"l":40367.3738828787,"c":40848.1490011091,"v":267592.6769451705,"t":1703754000}
+{"o":40848.1490011091,"h":41549.0681287011,"l":40712.8724172164,"c":41182.2120165867,"v":245968.4626077348,"t":1703757600}
+{"o":41182.2120165867,"h":41438.8148423033,"l":40928.3149615285,"c":41065.2831636321,"v":204425.3847941307,"t":1703761200}
+{"o":41065.2831636321,"h":41170.7947838219,"l":39461.6643318732,"c":39614.2145725669,"v":600335.6499579402,"t":1703764800}
+{"o":39614.2145725669,"h":40103.5961032824,"l":38894.6753209322,"c":39622.2583865226,"v":517167.1860221753,"t":1703768400}
+{"o":39622.2583865226,"h":39699.5249696445,"l":37788.1602282748,"c":38715.9892285383,"v":786750.8497055791,"t":1703772000}
+{"o":38715.9892285383,"h":39413.0087686559,"l":38647.3471887831,"c":39040.3216213047,"v":437149.7684896382,"t":1703775600}
+{"o":39040.3216213047,"h":39242.0578065688,"l":38289.6108199036,"c":38684.5970378436,"v":358786.4932741391,"t":1703779200}
+{"o":38684.5970378436,"h":39407.964311152,"l":38622.56351217,"c":39102.2986297847,"v":342305.3810224248,"t":1703782800}
+{"o":39102.2986297847,"h":39249.9162371069,"l":38610.5923139361,"c":38809.202763529,"v":310318.4800801082,"t":1703786400}
+{"o":38809.202763529,"h":39746.3233516876,"l":38741.011685523,"c":39580.1564008578,"v":262391.4714653238,"t":1703790000}
+{"o":39580.1564008578,"h":39653.9606378817,"l":38688.0016968258,"c":39054.4343235913,"v":334042.9136469699,"t":1703793600}
+{"o":39054.4343235913,"h":39675.5254282144,"l":38937.2783396825,"c":39323.1976762717,"v":388845.926448544,"t":1703797200}
+{"o":39323.1976762717,"h":40658.4179372615,"l":39214.4729916547,"c":40570.8105118332,"v":388800.1864933749,"t":1703800800}
+{"o":40570.8105118332,"h":40634.2388016229,"l":39879.354498252,"c":39895.3859554335,"v":351075.7810525471,"t":1703804400}
+{"o":39895.3859554335,"h":40137.039773554,"l":38988.2924968531,"c":39190.1680386384,"v":484814.4105959688,"t":1703808000}
+{"o":39190.1680386384,"h":40446.4985958737,"l":38978.1489353521,"c":40173.4736588307,"v":533571.3472425217,"t":1703811600}
+{"o":40173.4736588307,"h":41159.6337802554,"l":40085.6504548311,"c":40958.8210713332,"v":514817.2995474604,"t":1703815200}
+{"o":40958.8210713332,"h":41505.495598005,"l":40815.2740991522,"c":41118.8241180962,"v":325249.9753195507,"t":1703818800}
+{"o":41118.8241180962,"h":41486.5486788226,"l":40823.0352015855,"c":41208.9662725023,"v":303076.0033497884,"t":1703822400}
+{"o":41208.9662725023,"h":41811.9704693012,"l":40917.5576260425,"c":41663.2256939554,"v":244419.4503680522,"t":1703826000}
+{"o":41663.2256939554,"h":42500.2801479872,"l":41543.6642430491,"c":42390.4163047234,"v":337804.3587387888,"t":1703829600}
+{"o":42390.4163047234,"h":42416.0488170709,"l":41100.5013684277,"c":41197.2821964924,"v":311524.890440942,"t":1703833200}
+{"o":41197.2821964924,"h":42526.8019835892,"l":41158.7185411936,"c":42463.5656438855,"v":271106.6816844771,"t":1703836800}
+{"o":42463.5656438855,"h":42963.9673083397,"l":42015.1135980308,"c":42655.0877931144,"v":369828.2058324215,"t":1703840400}
+{"o":42655.0877931144,"h":42790.2721155353,"l":42191.4759054716,"c":42235.4078309814,"v":296282.5994146848,"t":1703844000}
+{"o":42235.4078309814,"h":42597.3109567186,"l":42023.1641269192,"c":42144.4055278005,"v":231228.6498512547,"t":1703847600}
+{"o":42144.4055278005,"h":42222.9345547723,"l":41703.000862996,"c":41976.3710466518,"v":282929.621509638,"t":1703851200}
+{"o":41976.3710466518,"h":42406.8058279341,"l":41603.5192127324,"c":42284.7835704384,"v":242437.8046952532,"t":1703854800}
+{"o":42284.7835704384,"h":43082.1878756318,"l":42282.3627890193,"c":42796.7795224301,"v":338303.5481530696,"t":1703858400}
+{"o":42796.7795224301,"h":42848.3894815908,"l":41119.4242686458,"c":41482.0886993465,"v":462796.9410862113,"t":1703862000}
+{"o":41482.0886993465,"h":42149.3987390072,"l":40587.1763640444,"c":40664.0657852346,"v":533051.9552487142,"t":1703865600}
+{"o":40664.0657852346,"h":41117.5237316508,"l":40227.8590605987,"c":40607.2823302636,"v":471550.2416694351,"t":1703869200}
+{"o":40607.2823302636,"h":41602.644124836,"l":40516.0724003101,"c":41342.1796826552,"v":325842.022216558,"t":1703872800}
+{"o":41342.1796826552,"h":41750.2513811389,"l":41094.0162469665,"c":41462.5654668728,"v":213299.8565731298,"t":1703876400}
+{"o":41462.5654668728,"h":41559.9681392183,"l":40889.5202344974,"c":41042.4855298995,"v":233865.9218194861,"t":1703880000}
+{"o":41042.4855298995,"h":41422.7257065947,"l":40598.3670892931,"c":40853.91314975,"v":263579.6593045181,"t":1703883600}
+{"o":40853.91314975,"h":41328.8827269185,"l":40332.7695131011,"c":40746.7964297385,"v":286191.7486777144,"t":1703887200}
+{"o":40746.7964297385,"h":41618.2467364904,"l":40746.7964297385,"c":41598.0965112808,"v":206478.8789393763,"t":1703890800}
+{"o":41598.0965112808,"h":41778.5411234814,"l":41342.867489621,"c":41475.7663855417,"v":208032.7803926079,"t":1703894400}
+{"o":41475.7663855417,"h":42058.4473373876,"l":41206.8904320773,"c":41656.6998950863,"v":204822.3402202957,"t":1703898000}
+{"o":41656.6998950863,"h":41671.7073510063,"l":40997.787453976,"c":41066.0295003699,"v":178902.6770114257,"t":1703901600}
+{"o":41066.0295003699,"h":41221.2892913639,"l":40332.2326577496,"c":40528.2780570754,"v":227413.8434147367,"t":1703905200}
+{"o":40528.2780570754,"h":40873.104651034,"l":40440.7881250923,"c":40771.0489502091,"v":214342.6953388767,"t":1703908800}
+{"o":40771.0489502091,"h":41055.7911598996,"l":40579.2506081169,"c":40974.4783665099,"v":291418.9408178436,"t":1703912400}
+{"o":40974.4783665099,"h":41058.8425647559,"l":40760.0715013484,"c":40922.0736390088,"v":204624.2256813104,"t":1703916000}
+{"o":40922.0736390088,"h":41046.3820329955,"l":40337.5277020857,"c":40415.8802371294,"v":210555.3652457177,"t":1703919600}
+{"o":40415.8802371294,"h":40440.2153635747,"l":39565.4730833617,"c":39621.2445444586,"v":307357.2404727832,"t":1703923200}
+{"o":39621.2445444586,"h":39874.1540531957,"l":39406.8848741811,"c":39764.522656726,"v":273933.1912057922,"t":1703926800}
+{"o":39764.522656726,"h":40039.0869776132,"l":39535.3028238587,"c":39921.0998589535,"v":233046.2864867457,"t":1703930400}
+{"o":39921.0998589535,"h":40100.1145224734,"l":39827.2156286901,"c":39969.590178655,"v":159045.8175410875,"t":1703934000}
+{"o":39969.590178655,"h":40559.6930599996,"l":39939.3673996759,"c":40284.74071118,"v":176558.6148751719,"t":1703937600}
+{"o":40284.74071118,"h":40455.2337210281,"l":40118.1895203969,"c":40271.9228891602,"v":205503.0192854567,"t":1703941200}
+{"o":40271.9228891602,"h":40744.9659001422,"l":40265.270332791,"c":40663.6620740719,"v":221038.687586974,"t":1703944800}
+{"o":40663.6620740719,"h":40754.2360524049,"l":40141.1962681929,"c":40754.2360524049,"v":270751.5346384565,"t":1703948400}
+{"o":40754.2360524049,"h":41040.7646198619,"l":40284.5192622087,"c":40503.1674335878,"v":348111.9094406008,"t":1703952000}
+{"o":40503.1674335878,"h":40658.5691453873,"l":40193.9416733538,"c":40574.6866719214,"v":238502.5648825548,"t":1703955600}
+{"o":40574.6866719214,"h":40620.7616112353,"l":40241.081991818,"c":40397.2278401553,"v":208227.8224353476,"t":1703959200}
+{"o":40397.2278401553,"h":40696.4736045104,"l":40256.4652239139,"c":40434.5518339786,"v":212395.4349125436,"t":1703962800}
+{"o":40434.5518339786,"h":40794.7270584451,"l":40410.4102169322,"c":40444.8024742523,"v":215791.3674173118,"t":1703966400}
+{"o":40444.8024742523,"h":40596.6066353339,"l":39937.3526518564,"c":40124.247118989,"v":191893.7496818906,"t":1703970000}
+{"o":40124.247118989,"h":40162.5772069175,"l":39725.8919345588,"c":39834.1800172982,"v":181434.3184336043,"t":1703973600}
+{"o":39834.1800172982,"h":40050.88607365,"l":39625.6348625155,"c":39870.5307155241,"v":197706.2099039312,"t":1703977200}
+{"o":39870.5307155241,"h":40243.4564304329,"l":39820.7878364088,"c":40149.7695210129,"v":204372.3158419458,"t":1703980800}
+{"o":40149.7695210129,"h":40279.2515741256,"l":39609.8787700588,"c":39680.150079296,"v":197588.984107645,"t":1703984400}
+{"o":39680.150079296,"h":39828.5139920193,"l":38901.47908375,"c":39394.185213489,"v":233804.6533275534,"t":1703988000}
+{"o":39394.185213489,"h":39446.8760930425,"l":38988.4807577803,"c":39409.3483797951,"v":218193.1507138139,"t":1703991600}
+{"o":39409.3483797951,"h":40035.1058863788,"l":39304.1347679412,"c":39875.0179817096,"v":193638.8660171416,"t":1703995200}
+{"o":39875.0179817096,"h":40103.1179292823,"l":39623.9773199425,"c":39649.4028464208,"v":160216.8801792609,"t":1703998800}
+{"o":39649.4028464208,"h":40217.9277364981,"l":39649.4028464208,"c":40088.8991915431,"v":167630.2690279804,"t":1704002400}
+{"o":40088.8991915431,"h":41003.4026557225,"l":40033.4065560113,"c":40703.549814416,"v":209307.8714099941,"t":1704006000}
+{"o":40703.549814416,"h":40902.930684406,"l":40471.6895292668,"c":40739.4041477659,"v":194469.3623901065,"t":1704009600}
+{"o":40739.4041477659,"h":41134.7162142448,"l":40662.9870801258,"c":40887.6995163422,"v":171183.4812517106,"t":1704013200}
+{"o":40887.6995163422,"h":40986.7874902922,"l":40720.2245095002,"c":40781.538680924,"v":145750.0318731179,"t":1704016800}
+{"o":40781.538680924,"h":40828.5154879534,"l":40621.0066371732,"c":40791.9668395697,"v":165982.1395911334,"t":1704020400}
+{"o":40791.9668395697,"h":41152.4091331083,"l":40374.3035118975,"c":40478.0394364205,"v":186810.5460064456,"t":1704024000}
+{"o":40478.0394364205,"h":40602.5738897408,"l":40218.5989772144,"c":40388.5138570749,"v":193069.1259082459,"t":1704027600}
+{"o":40388.5138570749,"h":40577.3711271192,"l":40239.0125767769,"c":40335.2716873773,"v":167518.2234265977,"t":1704031200}
+{"o":40335.2716873773,"h":40595.6969125398,"l":40010.1624538495,"c":40118.7196969735,"v":202885.8605961052,"t":1704034800}
+{"o":40118.7196969735,"h":40652.4437350678,"l":40046.9069504527,"c":40476.8548616815,"v":158750.3360576968,"t":1704038400}
+{"o":40476.8548616815,"h":40859.6107036285,"l":40395.3556336683,"c":40818.8257678224,"v":180052.9550880969,"t":1704042000}
+{"o":40818.8257678224,"h":40847.9700893244,"l":40516.4841864271,"c":40658.4044982546,"v":165596.1808226302,"t":1704045600}
+{"o":40658.4044982546,"h":40886.6012731443,"l":40518.7167316141,"c":40612.8114487284,"v":146796.3785931956,"t":1704049200}
+{"o":40612.8114487284,"h":41050.225618221,"l":40507.0688591587,"c":41027.4036243535,"v":226963.5462868232,"t":1704052800}
+{"o":41027.4036243535,"h":41160.3346183963,"l":40651.6741204031,"c":40700.1031996228,"v":235412.5764192609,"t":1704056400}
+{"o":40700.1031996228,"h":40725.1288407739,"l":39372.0212414535,"c":39397.6178036198,"v":262879.5838045746,"t":1704060000}
+{"o":39397.6178036198,"h":41107.7754029451,"l":39122.7053526354,"c":39837.2835277278,"v":318815.4897626079,"t":1704063600}
+{"o":39837.2835277278,"h":40649.6687758999,"l":39837.2835277278,"c":39938.9399724085,"v":335650.2052488847,"t":1704067200}
+{"o":39938.9399724085,"h":41281.4587890348,"l":39790.7111110198,"c":40752.1697897859,"v":270330.0508939269,"t":1704070800}
+{"o":40752.1697897859,"h":40839.9924205775,"l":40439.5358829563,"c":40597.9860233827,"v":172055.5520536867,"t":1704074400}
+{"o":40597.9860233827,"h":40712.8766402963,"l":40151.3324327779,"c":40341.4727753888,"v":192648.9438162786,"t":1704078000}
+{"o":40341.4727753888,"h":40694.007889255,"l":39790.0992048704,"c":40153.0383120277,"v":186894.4682494282,"t":1704081600}
+{"o":40153.0383120277,"h":40256.322371524,"l":39768.5635303095,"c":39815.2091164289,"v":134807.0769714678,"t":1704085200}
+{"o":39815.2091164289,"h":40153.428079174,"l":39772.6087340961,"c":40080.3310552721,"v":102906.9664072256,"t":1704088800}
+{"o":40080.3310552721,"h":40552.9970642922,"l":39912.2598329272,"c":40135.6120226578,"v":136517.8718676768,"t":1704092400}
+{"o":40135.6120226578,"h":40312.2740045191,"l":39940.97174742,"c":40134.6133846915,"v":102099.1887061339,"t":1704096000}
+{"o":40134.6133846915,"h":40783.0309365754,"l":39893.6097402545,"c":40754.5223158424,"v":136975.5199064655,"t":1704099600}
+{"o":40754.5223158424,"h":41004.0049440281,"l":40693.4631058552,"c":40781.7027725667,"v":122347.6241235444,"t":1704103200}
+{"o":40781.7027725667,"h":40939.6183405899,"l":40617.6327680665,"c":40826.2090390068,"v":106236.3339156117,"t":1704106800}
+{"o":40826.2090390068,"h":41482.4041906176,"l":40665.6692830669,"c":41050.413698475,"v":171439.4645769135,"t":1704110400}
+{"o":41050.413698475,"h":41410.3421288876,"l":40872.1349645601,"c":41257.919223992,"v":174893.1401722803,"t":1704114000}
+{"o":41257.919223992,"h":41257.919223992,"l":40855.1177695273,"c":40871.3757098786,"v":199410.4189394315,"t":1704117600}
+{"o":40871.3757098786,"h":41635.5904160437,"l":40841.246325885,"c":41502.2900624304,"v":220172.1147494873,"t":1704121200}
+{"o":41502.2900624304,"h":42449.9052567313,"l":41441.3110271959,"c":41739.7245548309,"v":302822.0274106049,"t":1704124800}
+{"o":41739.7245548309,"h":41964.9436003169,"l":41575.1752935441,"c":41913.2823743977,"v":192647.6905880012,"t":1704128400}
+{"o":41913.2823743977,"h":42579.6594475862,"l":41912.7018795736,"c":42255.5903512237,"v":275954.1551695745,"t":1704132000}
+{"o":42255.5903512237,"h":42722.1357962834,"l":42076.4384816435,"c":42610.2670128753,"v":234390.2407141159,"t":1704135600}
+{"o":42610.2670128753,"h":42900.8355169762,"l":42235.6964932113,"c":42296.2198183423,"v":283869.2504622847,"t":1704139200}
+{"o":42296.2198183423,"h":42380.8616737014,"l":42058.8482355359,"c":42271.5082124433,"v":235525.8617074099,"t":1704142800}
+{"o":42271.5082124433,"h":42410.4920015952,"l":41893.8209308246,"c":42282.3513390277,"v":181037.1057682664,"t":1704146400}
+{"o":42282.3513390277,"h":42943.4608224416,"l":42280.5630834628,"c":42936.3795123762,"v":247705.8410343728,"t":1704150000}
+{"o":42936.3795123762,"h":43269.6199034446,"l":42501.8038341984,"c":43232.4524393123,"v":330952.3959326255,"t":1704153600}
+{"o":43232.4524393123,"h":44152.0647162314,"l":43217.1336305142,"c":43496.5005626976,"v":399865.448278251,"t":1704157200}
+{"o":43496.5005626976,"h":43892.0227798429,"l":43448.9705248078,"c":43878.5470524129,"v":230969.5774545859,"t":1704160800}
+{"o":43878.5470524129,"h":43895.6034365809,"l":43394.6211671835,"c":43655.1364927172,"v":239352.3021586016,"t":1704164400}
+{"o":43655.1364927172,"h":44181.995320267,"l":43480.177630349,"c":44066.7146524053,"v":329031.7804858648,"t":1704168000}
+{"o":44066.7146524053,"h":44344.7778457659,"l":43944.7363994105,"c":44127.4234513576,"v":281092.1414938237,"t":1704171600}
+{"o":44127.4234513576,"h":44371.6112455208,"l":43838.2589528027,"c":44140.1220920541,"v":273595.116309763,"t":1704175200}
+{"o":44140.1220920541,"h":44925.6417701382,"l":44140.1220920541,"c":44842.4896881861,"v":252784.0286390626,"t":1704178800}
+{"o":44842.4896881861,"h":45050.1041899595,"l":44553.468927248,"c":44864.6677861713,"v":234980.5626645687,"t":1704182400}
+{"o":44864.6677861713,"h":45770.9397140735,"l":44796.5069833262,"c":45409.0073924276,"v":253104.3530085277,"t":1704186000}
+{"o":45409.0073924276,"h":45644.7180340498,"l":44786.8064392206,"c":45182.2369884691,"v":255638.7618602828,"t":1704189600}
+{"o":45182.2369884691,"h":45510.2596037975,"l":44233.4107929612,"c":44602.4717193313,"v":240857.4174031592,"t":1704193200}
+{"o":44602.4717193313,"h":44762.8598112797,"l":44215.9161307584,"c":44262.8299779172,"v":166495.6447065913,"t":1704196800}
+{"o":44262.8299779172,"h":44669.595625283,"l":44232.532931185,"c":44406.4483712024,"v":176228.8507307594,"t":1704200400}
+{"o":44406.4483712024,"h":44531.0830799066,"l":42851.795671949,"c":43132.8678216136,"v":319408.3516895068,"t":1704204000}
+{"o":43132.8678216136,"h":43331.8277765463,"l":42349.4556689016,"c":42959.9790246784,"v":347372.7326138972,"t":1704207600}
+{"o":42959.9790246784,"h":43247.1936362689,"l":42532.5465676699,"c":43138.6163925524,"v":284162.348445658,"t":1704211200}
+{"o":43138.6163925524,"h":43248.4433234634,"l":41929.2848930449,"c":42192.6273666814,"v":269407.372288001,"t":1704214800}
+{"o":42192.6273666814,"h":42470.125438284,"l":42117.4157779146,"c":42222.1481780319,"v":197179.3045294404,"t":1704218400}
+{"o":42222.1481780319,"h":42705.2620363482,"l":41925.4847881966,"c":42150.386752301,"v":240498.6332870064,"t":1704222000}
+{"o":42150.386752301,"h":42547.535054355,"l":41910.5441511843,"c":41927.6305894382,"v":230444.4586840544,"t":1704225600}
+{"o":41927.6305894382,"h":42277.7280988755,"l":41751.6516483182,"c":42261.7078357732,"v":226307.543025176,"t":1704229200}
+{"o":42261.7078357732,"h":42624.4357642323,"l":42138.4045871353,"c":42285.7066206265,"v":228133.8122998479,"t":1704232800}
+{"o":42285.7066206265,"h":42322.2856143951,"l":41562.8458507796,"c":41804.7406786043,"v":207299.4692981677,"t":1704236400}
+{"o":41804.7406786043,"h":42286.1939535688,"l":41755.8619407664,"c":42014.4941046977,"v":254924.3237150937,"t":1704240000}
+{"o":42014.4941046977,"h":42481.3777277783,"l":41804.1927185434,"c":42344.6518959832,"v":205735.934860672,"t":1704243600}
+{"o":42344.6518959832,"h":42556.5477437496,"l":42104.0806757778,"c":42183.8260034023,"v":160140.9178193554,"t":1704247200}
+{"o":42183.8260034023,"h":42328.7753668906,"l":41975.9954927439,"c":42270.0356502893,"v":165785.8523671153,"t":1704250800}
+{"o":42270.0356502893,"h":42387.4139347187,"l":41952.3923702814,"c":42258.9167441167,"v":175156.5989583375,"t":1704254400}
+{"o":42258.9167441167,"h":42614.4494789441,"l":42158.1652262377,"c":42412.3223253009,"v":209421.595071605,"t":1704258000}
+{"o":42412.3223253009,"h":42952.6262515467,"l":42256.7609157987,"c":42786.0936408475,"v":272260.5513814493,"t":1704261600}
+{"o":42786.0936408475,"h":43031.8501787651,"l":42111.1134933785,"c":42214.0228353678,"v":197336.659812254,"t":1704265200}
+{"o":42214.0228353678,"h":42521.480646005,"l":42142.541369737,"c":42417.3328524911,"v":151355.7160867325,"t":1704268800}
+{"o":42417.3328524911,"h":42824.0276958815,"l":42374.422296035,"c":42668.43321022,"v":191912.9017204497,"t":1704272400}
+{"o":42668.43321022,"h":42819.7253691777,"l":41746.5265133969,"c":42019.3681701319,"v":224930.3797448388,"t":1704276000}
+{"o":42019.3681701319,"h":42062.2211499245,"l":40168.1983523132,"c":40521.8021272037,"v":480492.6390123213,"t":1704279600}
+{"o":40521.8021272037,"h":40521.8021272037,"l":37405.9468487105,"c":39286.3671382402,"v":975489.2048881879,"t":1704283200}
+{"o":39286.3671382402,"h":39388.8202279309,"l":37960.5053590967,"c":38491.7164570275,"v":564705.3597294046,"t":1704286800}
+{"o":38491.7164570275,"h":38604.97110946,"l":37390.173797831,"c":37884.5546703965,"v":479602.4353177007,"t":1704290400}
+{"o":37884.5546703965,"h":39703.7079795868,"l":37836.3639837014,"c":39678.7990430894,"v":478940.3945980619,"t":1704294000}
+{"o":39678.7990430894,"h":40598.2822312657,"l":38761.6374935151,"c":39138.643212337,"v":618730.6743404735,"t":1704297600}
+{"o":39138.643212337,"h":39171.6743654545,"l":37991.4414732681,"c":38313.7653044921,"v":321134.467342995,"t":1704301200}
+{"o":38313.7653044921,"h":38724.1772952215,"l":37461.003470203,"c":37912.2930996929,"v":297000.6850885449,"t":1704304800}
+{"o":37912.2930996929,"h":38669.8417529258,"l":37804.8971361962,"c":38146.9445018581,"v":257654.1615360813,"t":1704308400}
+{"o":38146.9445018581,"h":39054.2473836497,"l":38083.0196133818,"c":38982.3533335511,"v":228927.486854014,"t":1704312000}
+{"o":38982.3533335511,"h":39337.8614763986,"l":38671.4810391253,"c":39266.2137778832,"v":275678.5067322711,"t":1704315600}
+{"o":39266.2137778832,"h":39281.2687457574,"l":38493.3879590643,"c":38700.8270017457,"v":227921.5417574219,"t":1704319200}
+{"o":38700.8270017457,"h":38762.9811155167,"l":38294.0420249058,"c":38578.5959058955,"v":238619.9120538178,"t":1704322800}
+{"o":38578.5959058955,"h":39271.7868901041,"l":38466.3109508434,"c":39227.5269425861,"v":296984.4075958359,"t":1704326400}
+{"o":39227.5269425861,"h":39334.94141902,"l":38337.1506534393,"c":38550.9714821576,"v":235547.758168173,"t":1704330000}
+{"o":38550.9714821576,"h":39526.8951422377,"l":38417.8340495851,"c":39482.0598955049,"v":285239.853825887,"t":1704333600}
+{"o":39482.0598955049,"h":39912.4118251607,"l":39258.2179574714,"c":39613.1949985905,"v":350180.1162185509,"t":1704337200}
+{"o":39613.1949985905,"h":39738.1005991862,"l":39302.6054262612,"c":39406.9249161021,"v":266053.1527320298,"t":1704340800}
+{"o":39406.9249161021,"h":39778.8765315984,"l":39079.4720029206,"c":39650.1758393132,"v":284309.0343585681,"t":1704344400}
+{"o":39650.1758393132,"h":39749.4062244525,"l":39348.1768526549,"c":39481.6574488462,"v":187073.4257204872,"t":1704348000}
+{"o":39481.6574488462,"h":39645.3734687761,"l":38723.0828934838,"c":38746.9421939526,"v":212228.7650032978,"t":1704351600}
+{"o":38746.9421939526,"h":38888.827208876,"l":38269.2055856115,"c":38427.3034211214,"v":213106.647209889,"t":1704355200}
+{"o":38427.3034211214,"h":38829.5537702052,"l":38416.7620388101,"c":38587.1455783361,"v":132694.7881492312,"t":1704358800}
+{"o":38587.1455783361,"h":38793.3905418101,"l":37957.3264583768,"c":38511.351993276,"v":194881.2845442274,"t":1704362400}
+{"o":38511.351993276,"h":38734.7439816848,"l":38238.5023449099,"c":38586.5738265298,"v":157561.9084956305,"t":1704366000}
+{"o":38586.5738265298,"h":39104.0840313286,"l":38458.7398129191,"c":38952.2646264519,"v":213915.7467060109,"t":1704369600}
+{"o":38952.2646264519,"h":39372.5410434572,"l":38527.5732670023,"c":39161.2174258024,"v":219578.6561888835,"t":1704373200}
+{"o":39161.2174258024,"h":40040.9207147179,"l":38960.556763778,"c":40030.0939959862,"v":261936.4981342299,"t":1704376800}
+{"o":40030.0939959862,"h":40850.7560453901,"l":39811.1802275892,"c":40642.7249520144,"v":366692.2034479844,"t":1704380400}
+{"o":40642.7249520144,"h":40726.1035616761,"l":39839.5741377334,"c":39970.8881462014,"v":317566.6134547209,"t":1704384000}
+{"o":39970.8881462014,"h":40667.1812180542,"l":39835.8880058298,"c":40394.886884005,"v":265428.246795034,"t":1704387600}
+{"o":40394.886884005,"h":40713.4251527185,"l":40255.1496867449,"c":40621.5863371248,"v":214158.2863468143,"t":1704391200}
+{"o":40621.5863371248,"h":41796.3401883788,"l":40581.0178579974,"c":41219.396844156,"v":366300.3722021937,"t":1704394800}
+{"o":41219.396844156,"h":42342.5717696343,"l":41219.396844156,"c":41745.2470408513,"v":356732.6451369976,"t":1704398400}
+{"o":41745.2470408513,"h":41969.4202791754,"l":41275.7587934353,"c":41392.6406485562,"v":261739.474442673,"t":1704402000}
+{"o":41392.6406485562,"h":41873.5767506074,"l":41007.1982707239,"c":41072.6600860518,"v":260814.0690420742,"t":1704405600}
+{"o":41072.6600860518,"h":41284.3281924805,"l":40918.3295210864,"c":41099.9320700867,"v":211761.8932725048,"t":1704409200}
+{"o":41099.9320700867,"h":41301.0690969963,"l":40354.9741655273,"c":40789.1248480472,"v":265634.4258194939,"t":1704412800}
+{"o":40789.1248480472,"h":40991.0990705799,"l":39234.5958456083,"c":39613.3508961377,"v":374526.4019634803,"t":1704416400}
+{"o":39613.3508961377,"h":40098.3719529975,"l":39380.7224669077,"c":39589.6638165255,"v":305506.4487550766,"t":1704420000}
+{"o":39589.6638165255,"h":39914.0039613268,"l":39384.6470743349,"c":39553.867644971,"v":197248.6490353604,"t":1704423600}
+{"o":39553.867644971,"h":39715.6137792573,"l":39215.6948966792,"c":39501.445854205,"v":234022.3617898345,"t":1704427200}
+{"o":39501.445854205,"h":39994.4330673024,"l":39426.4718646233,"c":39726.1325988176,"v":188941.6918573595,"t":1704430800}
+{"o":39726.1325988176,"h":39861.6007282507,"l":39409.4997674631,"c":39784.8563186965,"v":148282.1103618559,"t":1704434400}
+{"o":39784.8563186965,"h":39965.3041694897,"l":39602.8093943224,"c":39617.710796762,"v":140711.0397790233,"t":1704438000}
+{"o":39617.710796762,"h":40050.5192345266,"l":39610.5948836829,"c":39740.7209342847,"v":140263.3799598025,"t":1704441600}
+{"o":39740.7209342847,"h":40334.4979332923,"l":39733.7897096511,"c":40176.8313592983,"v":233934.9175900735,"t":1704445200}
+{"o":40176.8313592983,"h":40235.7266435273,"l":38993.5016216561,"c":39116.8269488163,"v":199714.7369017566,"t":1704448800}
+{"o":39116.8269488163,"h":39442.1033473271,"l":38975.6232103651,"c":39028.3559992454,"v":207669.1468113727,"t":1704452400}
+{"o":39028.3559992454,"h":39542.2100508825,"l":38723.2050327942,"c":39406.9233895953,"v":223972.1945619883,"t":1704456000}
+{"o":39406.9233895953,"h":39696.2266869761,"l":39148.0976744894,"c":39479.7071945733,"v":228874.6521656161,"t":1704459600}
+{"o":39479.7071945733,"h":39620.4941646334,"l":37959.8323029487,"c":38031.9502815021,"v":476912.6538992805,"t":1704463200}
+{"o":38031.9502815021,"h":38673.1703716697,"l":38020.7132290921,"c":38359.8872191568,"v":333319.280706624,"t":1704466800}
+{"o":38359.8872191568,"h":38534.765571171,"l":37677.5810758678,"c":37677.5810758678,"v":280965.4456306846,"t":1704470400}
+{"o":37677.5810758678,"h":38376.9998997758,"l":37411.5946146982,"c":38313.8314163243,"v":359428.7340040526,"t":1704474000}
+{"o":38313.8314163243,"h":38507.6923559101,"l":38026.8625750471,"c":38382.3402002021,"v":182339.9279495981,"t":1704477600}
+{"o":38382.3402002021,"h":38688.1015301957,"l":38282.8913955376,"c":38384.6249540933,"v":190946.7921555078,"t":1704481200}
+{"o":38384.6249540933,"h":39149.3176759933,"l":38382.9246603589,"c":39027.3061224123,"v":199085.8081384244,"t":1704484800}
+{"o":39027.3061224123,"h":39027.3061224123,"l":38541.7956733747,"c":38824.2274131415,"v":192073.1102598723,"t":1704488400}
+{"o":38824.2274131415,"h":39140.2827820468,"l":38431.1079332419,"c":38855.057971926,"v":162348.2505871744,"t":1704492000}
+{"o":38855.057971926,"h":39328.6077666655,"l":38855.057971926,"c":39147.6053374245,"v":195856.5627559235,"t":1704495600}
+{"o":39147.6053374245,"h":39279.8265581339,"l":38605.8097345781,"c":38818.9217089302,"v":220663.7634612146,"t":1704499200}
+{"o":38818.9217089302,"h":38819.0554337115,"l":38331.2715041599,"c":38536.9241842715,"v":150880.2690336104,"t":1704502800}
+{"o":38536.9241842715,"h":38829.5603364577,"l":38414.9048313395,"c":38700.6267392241,"v":164969.9422252782,"t":1704506400}
+{"o":38700.6267392241,"h":38934.4741079865,"l":38482.9352963092,"c":38650.1976586759,"v":133191.3603317935,"t":1704510000}
+{"o":38650.1976586759,"h":38742.445846087,"l":37733.7939971192,"c":38090.5157648837,"v":246389.0372283916,"t":1704513600}
+{"o":38090.5157648837,"h":38167.1379127558,"l":36408.6599072963,"c":37026.9016456133,"v":377390.0313904199,"t":1704517200}
+{"o":37026.9016456133,"h":37026.9016456133,"l":35889.6165417315,"c":36073.671899853,"v":411004.4495768404,"t":1704520800}
+{"o":36073.671899853,"h":37104.2818597606,"l":36047.0895454463,"c":37008.6624623272,"v":284353.8212420286,"t":1704524400}
+{"o":37008.6624623272,"h":37306.8065638279,"l":36723.4551152729,"c":37306.8065638279,"v":179517.6703816023,"t":1704528000}
+{"o":37306.8065638279,"h":37472.4139877608,"l":37089.877535531,"c":37203.5001192198,"v":139255.4355081603,"t":1704531600}
+{"o":37203.5001192198,"h":37319.8035319021,"l":36988.7624198405,"c":37089.8345817489,"v":157282.2073078979,"t":1704535200}
+{"o":37089.8345817489,"h":37185.1037643527,"l":36838.1734736711,"c":36994.9373142067,"v":147183.5695638482,"t":1704538800}
+{"o":36994.9373142067,"h":37264.1881643592,"l":36548.0673195345,"c":36679.5439226635,"v":168938.4523720075,"t":1704542400}
+{"o":36679.5439226635,"h":37084.3201977974,"l":36389.2324252642,"c":36960.7991676058,"v":243498.0603617018,"t":1704546000}
+{"o":36960.7991676058,"h":37773.1715553446,"l":36948.1953818574,"c":37588.2316210718,"v":227012.9941633013,"t":1704549600}
+{"o":37588.2316210718,"h":37681.1173973401,"l":37144.843811318,"c":37290.4297875009,"v":210258.2300540483,"t":1704553200}
+{"o":37290.4297875009,"h":37651.7563073091,"l":37192.5009266579,"c":37483.9286113029,"v":193709.8183010981,"t":1704556800}
+{"o":37483.9286113029,"h":38219.2789042331,"l":37318.8239850106,"c":37934.7821879183,"v":250731.7234385096,"t":1704560400}
+{"o":37934.7821879183,"h":38097.7862942682,"l":37668.5065518123,"c":37730.7137968514,"v":206179.6757098363,"t":1704564000}
+{"o":37730.7137968514,"h":37730.7888569309,"l":37013.1153457728,"c":37254.7365494,"v":186991.0878469225,"t":1704567600}
+{"o":37254.7365494,"h":37466.8648253211,"l":36850.9607389161,"c":36981.0792796133,"v":176528.6144088551,"t":1704571200}
+{"o":36981.0792796133,"h":37068.1573025346,"l":36536.9408013982,"c":37024.537120678,"v":234323.2717221032,"t":1704574800}
+{"o":37024.537120678,"h":37053.7386857976,"l":36423.1544945125,"c":36554.829265062,"v":180199.1830062351,"t":1704578400}
+{"o":36554.829265062,"h":36777.95147652,"l":36138.8413345719,"c":36717.5890864377,"v":200245.0781063316,"t":1704582000}
+{"o":36717.5890864377,"h":37696.0857849246,"l":36631.4514456081,"c":37428.2622597139,"v":187447.1411854788,"t":1704585600}
+{"o":37428.2622597139,"h":37483.4489307236,"l":36859.3050790452,"c":36887.5180959433,"v":154483.9739528766,"t":1704589200}
+{"o":36887.5180959433,"h":37216.5556686519,"l":35944.3042797146,"c":36177.989764133,"v":238493.1953153729,"t":1704592800}
+{"o":36177.989764133,"h":36607.5414372231,"l":36127.884298187,"c":36377.6192726992,"v":143489.7213993738,"t":1704596400}
+{"o":36377.6192726992,"h":37079.4211141004,"l":36361.4089048028,"c":36951.6104697452,"v":143642.2310630037,"t":1704600000}
+{"o":36951.6104697452,"h":37372.6611023829,"l":36684.332889155,"c":36804.337836243,"v":144696.6101989288,"t":1704603600}
+{"o":36804.337836243,"h":37274.9338829721,"l":36703.9843072613,"c":37092.3703383796,"v":127288.2357474282,"t":1704607200}
+{"o":37092.3703383796,"h":37343.8199295194,"l":36918.3064015539,"c":37315.5066611799,"v":123383.7432409597,"t":1704610800}
+{"o":37315.5066611799,"h":37458.3994694268,"l":36718.2490575995,"c":36811.4881902381,"v":153897.2876334034,"t":1704614400}
+{"o":36811.4881902381,"h":36952.3843909931,"l":36427.9788607054,"c":36515.0200336325,"v":151486.5922690061,"t":1704618000}
+{"o":36515.0200336325,"h":36880.1597186023,"l":36477.9553835555,"c":36808.5819536411,"v":142445.7282386937,"t":1704621600}
+{"o":36808.5819536411,"h":37225.4002346804,"l":36706.2559164667,"c":37032.9924002843,"v":140637.8426562028,"t":1704625200}
+{"o":37032.9924002843,"h":37226.5115479338,"l":36694.5572514946,"c":37166.7841242754,"v":143403.7996642864,"t":1704628800}
+{"o":37166.7841242754,"h":37765.7112816116,"l":37141.6024626843,"c":37689.3532525208,"v":186752.9783615729,"t":1704632400}
+{"o":37689.3532525208,"h":37887.3905892214,"l":37364.3010113909,"c":37608.0448039992,"v":184434.5666530548,"t":1704636000}
+{"o":37608.0448039992,"h":37643.716892173,"l":36646.7691121079,"c":36837.6285138562,"v":198276.3078554176,"t":1704639600}
+{"o":36837.6285138562,"h":37137.6585427401,"l":36486.0030882628,"c":36599.8642601846,"v":195023.6610350735,"t":1704643200}
+{"o":36599.8642601846,"h":37064.9245032741,"l":36468.8169561192,"c":36937.1468774457,"v":183482.6921099896,"t":1704646800}
+{"o":36937.1468774457,"h":37200.6476337804,"l":36873.9118221751,"c":37013.5561294523,"v":123054.9114271633,"t":1704650400}
+{"o":37013.5561294523,"h":37169.3673228051,"l":36789.7745924449,"c":37095.1455683876,"v":108539.8498332395,"t":1704654000}
+{"o":37095.1455683876,"h":37296.4718162361,"l":36766.1381579994,"c":36768.3012366039,"v":136479.6559992368,"t":1704657600}
+{"o":36768.3012366039,"h":36959.7100508733,"l":36101.362174285,"c":36360.996371298,"v":178750.1683766787,"t":1704661200}
+{"o":36360.996371298,"h":36377.3087026652,"l":34492.6693532576,"c":34942.6248129883,"v":429048.6323131553,"t":1704664800}
+{"o":34942.6248129883,"h":35394.8161758817,"l":33951.3850907663,"c":35005.6812415108,"v":405477.7994130467,"t":1704668400}
+{"o":35005.6812415108,"h":35187.4105088136,"l":34449.7846233253,"c":34613.5906061797,"v":326206.9470934157,"t":1704672000}
+{"o":34613.5906061797,"h":35461.7002552186,"l":34554.4534241012,"c":35319.3911326575,"v":284101.4880703029,"t":1704675600}
+{"o":35319.3911326575,"h":35401.2759262291,"l":34227.6775797346,"c":34414.4433246295,"v":340631.4262456308,"t":1704679200}
+{"o":34414.4433246295,"h":34574.7199627587,"l":33326.2069864987,"c":34122.7417934626,"v":465722.1663397996,"t":1704682800}
+{"o":34122.7417934626,"h":34953.8731406674,"l":33975.3023856116,"c":34876.5421105291,"v":218520.5714056729,"t":1704686400}
+{"o":34876.5421105291,"h":35089.2522130398,"l":33963.5004161455,"c":34948.7590908189,"v":204220.4272154213,"t":1704690000}
+{"o":34948.7590908189,"h":35437.8751566124,"l":34735.8704994699,"c":34933.8403924783,"v":177496.1137390724,"t":1704693600}
+{"o":34933.8403924783,"h":35492.738199426,"l":34779.0627697642,"c":35104.728588768,"v":152244.8362631041,"t":1704697200}
+{"o":35104.728588768,"h":35635.3653552905,"l":35064.8991768313,"c":35266.1483744486,"v":263129.5912945183,"t":1704700800}
+{"o":35266.1483744486,"h":35456.3431473487,"l":34670.9565832945,"c":34961.1097931919,"v":141032.5759995816,"t":1704704400}
+{"o":34961.1097931919,"h":35632.3479446704,"l":34841.791770768,"c":35518.7262266804,"v":148475.3972714533,"t":1704708000}
+{"o":35518.7262266804,"h":36082.6824664752,"l":35320.1908753938,"c":36082.6824664752,"v":158187.4253755412,"t":1704711600}
+{"o":36082.6824664752,"h":36980.562807537,"l":35695.5415611087,"c":36868.7729461101,"v":346550.0363450734,"t":1704715200}
+{"o":36868.7729461101,"h":37241.1708915377,"l":36593.022100921,"c":36767.4163466811,"v":273478.5151828385,"t":1704718800}
+{"o":36767.4163466811,"h":38320.8943975396,"l":36619.5333554575,"c":36899.5155957363,"v":284611.7160373572,"t":1704722400}
+{"o":36899.5155957363,"h":37249.9679850034,"l":36691.2370087224,"c":37092.0093421889,"v":353547.4634805363,"t":1704726000}
+{"o":37092.0093421889,"h":37498.8386214487,"l":36722.7096647951,"c":37217.567028247,"v":230605.2282705832,"t":1704729600}
+{"o":37217.567028247,"h":37921.5318154904,"l":36815.4075937345,"c":37315.8724959884,"v":384395.6716308403,"t":1704733200}
+{"o":37315.8724959884,"h":38761.9719615987,"l":36625.2412086562,"c":38510.2405393498,"v":448177.2160962047,"t":1704736800}
+{"o":38510.2405393498,"h":39148.7928751601,"l":38264.3094339445,"c":38904.3746431066,"v":456084.2694594312,"t":1704740400}
+{"o":38904.3746431066,"h":38984.7398886178,"l":37903.8205226248,"c":37952.1860587013,"v":339654.5941715811,"t":1704744000}
+{"o":37952.1860587013,"h":38439.8737575216,"l":37775.1834999211,"c":37902.7776610717,"v":207813.2641226238,"t":1704747600}
+{"o":37902.7776610717,"h":38402.741264955,"l":37799.3260326571,"c":38389.7437858029,"v":190427.3200711153,"t":1704751200}
+{"o":38389.7437858029,"h":38598.5622028392,"l":38090.3355811265,"c":38340.8132250091,"v":245766.7967981856,"t":1704754800}
+{"o":38340.8132250091,"h":38639.5412896203,"l":37159.1279803792,"c":38150.4727878229,"v":337072.4862101643,"t":1704758400}
+{"o":38150.4727878229,"h":38366.9384358483,"l":37778.9410280885,"c":38005.6210480795,"v":206985.389765796,"t":1704762000}
+{"o":38005.6210480795,"h":38885.0192327663,"l":37832.2720904868,"c":38615.9467404276,"v":198815.2635919527,"t":1704765600}
+{"o":38615.9467404276,"h":39074.0467232949,"l":38333.8858987618,"c":39074.0467232949,"v":196971.5381714365,"t":1704769200}
+{"o":39074.0467232949,"h":40629.9523700815,"l":38350.596138035,"c":40498.2748816245,"v":415580.8087714592,"t":1704772800}
+{"o":40498.2748816245,"h":40623.1373052263,"l":39740.1739875389,"c":39990.7820415124,"v":306495.7245592454,"t":1704776400}
+{"o":39990.7820415124,"h":40232.4711670377,"l":39628.2836504439,"c":39817.9014897662,"v":207085.499043688,"t":1704780000}
+{"o":39817.9014897662,"h":40030.9623942079,"l":39472.3860071497,"c":39914.1908304192,"v":198080.9077782318,"t":1704783600}
+{"o":39914.1908304192,"h":40235.9237563757,"l":39426.7742991344,"c":39518.7389572244,"v":242268.8900542862,"t":1704787200}
+{"o":39518.7389572244,"h":39804.590165476,"l":39007.1184420708,"c":39245.9404506003,"v":291410.6885482527,"t":1704790800}
+{"o":39245.9404506003,"h":39651.7830484791,"l":39086.2358335031,"c":39354.4780926478,"v":164505.6514555939,"t":1704794400}
+{"o":39354.4780926478,"h":40028.3332814831,"l":39321.7506042341,"c":39893.4027007561,"v":182267.7088757806,"t":1704798000}
+{"o":39893.4027007561,"h":40278.223970897,"l":38679.8882505779,"c":38727.6826404056,"v":330520.0425142031,"t":1704801600}
+{"o":38727.6826404056,"h":39670.0952159312,"l":38623.4588587451,"c":39525.4994052567,"v":371746.4469608698,"t":1704805200}
+{"o":39525.4994052567,"h":39913.2482442828,"l":38834.6284449478,"c":38914.9952319438,"v":344022.5452532322,"t":1704808800}
+{"o":38914.9952319438,"h":39359.0967356447,"l":38641.7516153544,"c":39095.7750912526,"v":309117.4514211041,"t":1704812400}
+{"o":39095.7750912526,"h":39776.9401600844,"l":38942.7266703002,"c":39490.3937220555,"v":243225.0724375398,"t":1704816000}
+{"o":39490.3937220555,"h":39653.0035410368,"l":38955.573608846,"c":39128.266788186,"v":262099.0372951231,"t":1704819600}
+{"o":39128.266788186,"h":39324.9711120443,"l":38912.9316749899,"c":39110.871217081,"v":307131.5047184427,"t":1704823200}
+{"o":39110.871217081,"h":39206.3254602863,"l":38514.2410183613,"c":38831.8248017675,"v":215072.7749353289,"t":1704826800}
+{"o":38831.8248017675,"h":38900.9567196053,"l":37816.0878845399,"c":37935.3921126214,"v":246260.237314805,"t":1704830400}
+{"o":37935.3921126214,"h":39834.3080010977,"l":37501.567982943,"c":37712.3969697837,"v":773342.2685030972,"t":1704834000}
+{"o":37712.3969697837,"h":39090.6381829878,"l":37559.1574797062,"c":38932.4372284368,"v":434687.7665642254,"t":1704837600}
+{"o":38932.4372284368,"h":38976.7197102046,"l":38170.5328327215,"c":38880.4714313309,"v":250353.2808630058,"t":1704841200}
+{"o":38880.4714313309,"h":39201.0715681502,"l":38362.8243863917,"c":38415.1083279761,"v":315424.8056458071,"t":1704844800}
+{"o":38415.1083279761,"h":38798.6070718444,"l":38186.8837289838,"c":38783.3675874693,"v":215605.9599418592,"t":1704848400}
+{"o":38783.3675874693,"h":39089.3354495937,"l":38577.8265847397,"c":38696.1198913906,"v":181919.2333941503,"t":1704852000}
+{"o":38696.1198913906,"h":39093.0867554924,"l":38641.9494645771,"c":39005.0933998651,"v":167684.2911417894,"t":1704855600}
+{"o":39005.0933998651,"h":39270.641651131,"l":38606.4225849622,"c":38676.9511670666,"v":206442.5824556748,"t":1704859200}
+{"o":38676.9511670666,"h":38940.3720714031,"l":38649.363140782,"c":38885.3963679796,"v":143298.2559213714,"t":1704862800}
+{"o":38885.3963679796,"h":38907.4098171665,"l":38403.4378779264,"c":38687.6575282544,"v":121773.5146760606,"t":1704866400}
+{"o":38687.6575282544,"h":38739.7133698879,"l":38399.3224272828,"c":38426.8431993248,"v":105065.5194944705,"t":1704870000}
+{"o":38426.8431993248,"h":38467.0824728844,"l":37733.8018609592,"c":37896.7397789541,"v":174336.0941596672,"t":1704873600}
+{"o":37896.7397789541,"h":38222.0509195261,"l":37658.1607091046,"c":38000.7250315044,"v":161361.8833917323,"t":1704877200}
+{"o":38000.7250315044,"h":38456.6491277525,"l":37941.5747499989,"c":38164.9729662759,"v":139059.4345879854,"t":1704880800}
+{"o":38164.9729662759,"h":38304.6117143767,"l":37855.3824125012,"c":38094.0125001688,"v":168258.7720519966,"t":1704884400}
+{"o":38094.0125001688,"h":38231.0591629349,"l":36214.331433484,"c":36639.1092030038,"v":375339.3001669014,"t":1704888000}
+{"o":36639.1092030038,"h":37223.0559102332,"l":36333.685588411,"c":36706.8374470664,"v":283556.0304931697,"t":1704891600}
+{"o":36706.8374470664,"h":36913.5276545517,"l":36154.3656057547,"c":36237.649708012,"v":262582.3676289432,"t":1704895200}
+{"o":36237.649708012,"h":37172.2696814029,"l":36066.371961333,"c":37080.9917677685,"v":331838.3603441585,"t":1704898800}
+{"o":37080.9917677685,"h":37205.1546328541,"l":36816.1045738753,"c":37002.2267907716,"v":230236.7520136945,"t":1704902400}
+{"o":37002.2267907716,"h":37895.8346391032,"l":36819.0602842151,"c":37892.3142357593,"v":207097.0074640014,"t":1704906000}
+{"o":37892.3142357593,"h":38445.1111104171,"l":37825.1559392274,"c":38322.8540379774,"v":281298.8065309688,"t":1704909600}
+{"o":38322.8540379774,"h":38432.3654633488,"l":37251.1023648431,"c":37699.8289380046,"v":306479.1237963595,"t":1704913200}
+{"o":37699.8289380046,"h":37904.1535947148,"l":36715.2189091649,"c":37804.4933513052,"v":482997.5282125564,"t":1704916800}
+{"o":37804.4933513052,"h":39874.3950210104,"l":37419.8260043702,"c":39763.3709023926,"v":621183.8671475408,"t":1704920400}
+{"o":39763.3709023926,"h":40736.730561602,"l":39273.5905895832,"c":40420.5467791645,"v":1055182.605660626,"t":1704924000}
+{"o":40420.5467791645,"h":41222.3463580556,"l":39868.4611513114,"c":39953.4829297828,"v":694687.0758107714,"t":1704927600}
+{"o":39953.4829297828,"h":39992.9017163443,"l":39014.1553209157,"c":39357.6343927813,"v":493325.2379359941,"t":1704931200}
+{"o":39357.6343927813,"h":39591.733309973,"l":38865.0386958772,"c":38895.0968416,"v":306930.9597452058,"t":1704934800}
+{"o":38895.0968416,"h":39288.2923429642,"l":38852.0727020876,"c":39204.4610706886,"v":226301.6131538069,"t":1704938400}
+{"o":39204.4610706886,"h":39310.5828134757,"l":38877.2553251427,"c":39181.3436667906,"v":246467.4369100099,"t":1704942000}
+{"o":39181.3436667906,"h":39724.2032873655,"l":39065.747526845,"c":39563.3769495166,"v":227378.4767697062,"t":1704945600}
+{"o":39563.3769495166,"h":39569.8555967919,"l":38812.6663099866,"c":39064.6218160215,"v":277082.1318662068,"t":1704949200}
+{"o":39064.6218160215,"h":39108.7657442455,"l":38396.2361724242,"c":38782.7246816262,"v":191345.0772441435,"t":1704952800}
+{"o":38782.7246816262,"h":39337.0707827457,"l":38782.7246816262,"c":39046.2914983361,"v":158379.905288703,"t":1704956400}
+{"o":39046.2914983361,"h":39407.2903023448,"l":38989.4284342384,"c":39369.233540286,"v":223160.9877127569,"t":1704960000}
+{"o":39369.233540286,"h":39560.3657863958,"l":39141.6043824216,"c":39356.7134287346,"v":161374.0319445754,"t":1704963600}
+{"o":39356.7134287346,"h":40779.9063899357,"l":39340.20085444,"c":40587.2196135385,"v":238592.883686482,"t":1704967200}
+{"o":40587.2196135385,"h":40906.5039735148,"l":40315.0886291182,"c":40851.0424705561,"v":253660.944846673,"t":1704970800}
+{"o":40851.0424705561,"h":42052.347123202,"l":40677.3967540701,"c":41817.9929126957,"v":335849.6547475508,"t":1704974400}
+{"o":41817.9929126957,"h":41840.146580201,"l":40690.1674934814,"c":41387.574089251,"v":564314.2383882781,"t":1704978000}
+{"o":41387.574089251,"h":41962.8551257337,"l":40784.3146042214,"c":41323.1141866426,"v":557364.0901524407,"t":1704981600}
+{"o":41323.1141866426,"h":41404.759294869,"l":39235.6686276202,"c":39537.7634268425,"v":659584.5902885196,"t":1704985200}
+{"o":39537.7634268425,"h":39765.0820217548,"l":38290.6033251506,"c":38902.0908406096,"v":579088.3275317077,"t":1704988800}
+{"o":38902.0908406096,"h":39508.8621865997,"l":38584.6027413997,"c":39442.9281576116,"v":301662.3788571171,"t":1704992400}
+{"o":39442.9281576116,"h":39562.9553118535,"l":39112.1758900849,"c":39427.1848331664,"v":225207.3090633063,"t":1704996000}
+{"o":39427.1848331664,"h":39734.4915441379,"l":39111.3136447339,"c":39690.5157775718,"v":260866.9370357933,"t":1704999600}
+{"o":39690.5157775718,"h":40060.3846006866,"l":39057.815095915,"c":39165.6711999073,"v":274965.0963542477,"t":1705003200}
+{"o":39165.6711999073,"h":39448.7731328591,"l":38983.2578756604,"c":39057.5100500491,"v":196062.7272920124,"t":1705006800}
+{"o":39057.5100500491,"h":39271.6669698069,"l":38767.9610503815,"c":39267.8702743886,"v":186202.1582180762,"t":1705010400}
+{"o":39267.8702743886,"h":39441.9353471109,"l":39004.0158408187,"c":39100.8093198426,"v":169069.0474345015,"t":1705014000}
+{"o":39100.8093198426,"h":39267.6911466091,"l":38785.1382053278,"c":39039.441695029,"v":246596.3957005229,"t":1705017600}
+{"o":39039.441695029,"h":39112.990630872,"l":38187.410969123,"c":38653.5357618544,"v":240372.9674641587,"t":1705021200}
+{"o":38653.5357618544,"h":38943.0122830884,"l":38472.6578261055,"c":38846.5696946494,"v":186293.4759935418,"t":1705024800}
+{"o":38846.5696946494,"h":38849.7058464143,"l":38291.7552375012,"c":38303.4746768749,"v":174163.4241158349,"t":1705028400}
+{"o":38303.4746768749,"h":38629.181463651,"l":38244.2292636038,"c":38296.958489007,"v":207637.2432914059,"t":1705032000}
+{"o":38296.958489007,"h":38991.1070057798,"l":38263.7666071637,"c":38949.317283109,"v":163756.3915654511,"t":1705035600}
+{"o":38949.317283109,"h":39302.4400546642,"l":38781.5639845228,"c":38781.5639845228,"v":146238.5405222375,"t":1705039200}
+{"o":38781.5639845228,"h":38862.5951070334,"l":38468.4304925751,"c":38687.1239644295,"v":129210.7340192786,"t":1705042800}
+{"o":38687.1239644295,"h":38713.5460002305,"l":38270.1766599211,"c":38534.4387031354,"v":157049.6324140699,"t":1705046400}
+{"o":38534.4387031354,"h":38687.7827834824,"l":38229.0213639798,"c":38480.881925912,"v":140791.9011794323,"t":1705050000}
+{"o":38480.881925912,"h":38637.643319802,"l":38305.0603545698,"c":38447.7138062345,"v":130847.7305824677,"t":1705053600}
+{"o":38447.7138062345,"h":38816.7649707195,"l":38391.1129877764,"c":38464.9979561154,"v":147650.3533597103,"t":1705057200}
+{"o":38464.9979561154,"h":38852.4927625109,"l":37919.0116462646,"c":38200.3382085371,"v":223223.9901412409,"t":1705060800}
+{"o":38200.3382085371,"h":38618.1652747963,"l":38117.8992119304,"c":38399.7977496013,"v":207129.3491575439,"t":1705064400}
+{"o":38399.7977496013,"h":38725.0644100985,"l":38211.7742223055,"c":38523.5623720428,"v":246177.5182028663,"t":1705068000}
+{"o":38523.5623720428,"h":38550.5291494007,"l":37227.7662264608,"c":37323.1533195314,"v":412282.52613902,"t":1705071600}
+{"o":37323.1533195314,"h":37835.4908667841,"l":36522.6365911297,"c":37107.8265780777,"v":406194.1095482374,"t":1705075200}
+{"o":37107.8265780777,"h":37449.4075789904,"l":36157.3064618824,"c":37279.5544331078,"v":434729.1092167257,"t":1705078800}
+{"o":37279.5544331078,"h":37697.5785568358,"l":36860.4068876765,"c":37211.5400148843,"v":297893.2472809727,"t":1705082400}
+{"o":37211.5400148843,"h":37429.6793675791,"l":36982.8335908739,"c":37201.7873712041,"v":205743.7148170071,"t":1705086000}
+{"o":37201.7873712041,"h":37489.9312224102,"l":37132.7874545951,"c":37257.2021232247,"v":273841.0037806372,"t":1705089600}
+{"o":37257.2021232247,"h":37372.7616821157,"l":35787.7529852296,"c":36312.8719604515,"v":356265.5421886388,"t":1705093200}
+{"o":36312.8719604515,"h":36348.3458242476,"l":34169.9447582355,"c":35224.0844117989,"v":710191.8707423494,"t":1705096800}
+{"o":35224.0844117989,"h":35932.3156178339,"l":35158.0727417738,"c":35912.6512348503,"v":365418.907750226,"t":1705100400}
+{"o":35912.6512348503,"h":36212.2387616692,"l":35459.9515890508,"c":35525.3924778617,"v":251021.2314857946,"t":1705104000}
+{"o":35525.3924778617,"h":35834.9396694892,"l":34798.3213414038,"c":35601.129708857,"v":353578.6288385252,"t":1705107600}
+{"o":35601.129708857,"h":35976.2858187514,"l":35445.5355073935,"c":35620.4511082041,"v":268683.6044774349,"t":1705111200}
+{"o":35620.4511082041,"h":35718.7240172928,"l":35321.2205786781,"c":35551.380142088,"v":223933.5138435836,"t":1705114800}
+{"o":35551.380142088,"h":35904.9705404581,"l":35451.4743033771,"c":35829.011662102,"v":165604.177828534,"t":1705118400}
+{"o":35829.011662102,"h":36229.8481968795,"l":35721.6374589446,"c":36194.7422676433,"v":133077.0203036484,"t":1705122000}
+{"o":36194.7422676433,"h":36434.0495041301,"l":36114.573289948,"c":36324.7974587396,"v":124240.1684107321,"t":1705125600}
+{"o":36324.7974587396,"h":36500.4911855183,"l":36193.4420686713,"c":36237.0100676137,"v":135083.5040569037,"t":1705129200}
+{"o":36237.0100676137,"h":36491.3919297348,"l":36222.5665124777,"c":36377.7830678297,"v":126307.1842080527,"t":1705132800}
+{"o":36377.7830678297,"h":36425.3133069828,"l":36057.932224269,"c":36210.9520092819,"v":128812.2937367184,"t":1705136400}
+{"o":36210.9520092819,"h":36244.679724871,"l":35818.5636663223,"c":35866.9729156922,"v":153034.1742444193,"t":1705140000}
+{"o":35866.9729156922,"h":36128.3692074077,"l":35791.5120921777,"c":36089.218843725,"v":128178.4037483702,"t":1705143600}
+{"o":36089.218843725,"h":36228.0777647628,"l":35882.4467478591,"c":36138.5454608605,"v":125757.4129453734,"t":1705147200}
+{"o":36138.5454608605,"h":36286.7866644224,"l":35968.8153613582,"c":36082.5724640572,"v":179938.3559737469,"t":1705150800}
+{"o":36082.5724640572,"h":36115.1665388976,"l":35664.7485084869,"c":35916.9543530377,"v":197937.6405397887,"t":1705154400}
+{"o":35916.9543530377,"h":36511.550952771,"l":35900.8837379248,"c":36363.6885517997,"v":256189.2758529134,"t":1705158000}
+{"o":36363.6885517997,"h":36408.2765848531,"l":36010.741241991,"c":36075.543871528,"v":258528.2385934159,"t":1705161600}
+{"o":36075.543871528,"h":36422.2861804125,"l":35857.7106422824,"c":36334.2870793234,"v":290587.4495057967,"t":1705165200}
+{"o":36334.2870793234,"h":36540.8715546929,"l":36113.7183133958,"c":36484.3206668214,"v":258829.3287955426,"t":1705168800}
+{"o":36484.3206668214,"h":37408.9211609137,"l":36475.9760713826,"c":37120.6639887366,"v":329845.3008639088,"t":1705172400}
+{"o":37120.6639887366,"h":37896.9699515024,"l":37055.4726839323,"c":37845.808913497,"v":338997.1559040924,"t":1705176000}
+{"o":37845.808913497,"h":37953.5362980984,"l":37456.3238044093,"c":37757.2241289421,"v":280205.2732410754,"t":1705179600}
+{"o":37757.2241289421,"h":37842.4674269413,"l":37229.345320231,"c":37649.6814184872,"v":255081.0832074388,"t":1705183200}
+{"o":37649.6814184872,"h":37750.9399808881,"l":37327.7010760739,"c":37509.8918294017,"v":262439.3716054021,"t":1705186800}
+{"o":37509.8918294017,"h":37609.9967606899,"l":36863.1418537499,"c":36964.5137324821,"v":265904.715175876,"t":1705190400}
+{"o":36964.5137324821,"h":37602.3439436058,"l":36953.3542535883,"c":37554.4466429894,"v":229869.0090577342,"t":1705194000}
+{"o":37554.4466429894,"h":37759.3045803861,"l":37045.7197478006,"c":37441.5539859253,"v":203022.9013286576,"t":1705197600}
+{"o":37441.5539859253,"h":37916.5172628589,"l":37223.8792177575,"c":37896.2954219615,"v":188660.0016854664,"t":1705201200}
+{"o":37896.2954219615,"h":37932.8744455158,"l":37572.0734209803,"c":37664.4590030902,"v":256014.0201115119,"t":1705204800}
+{"o":37664.4590030902,"h":38466.9389344683,"l":37632.6352518307,"c":38162.0347395305,"v":229149.7132205906,"t":1705208400}
+{"o":38162.0347395305,"h":38643.9302099469,"l":38099.5775032245,"c":38308.7417294875,"v":215478.5184085516,"t":1705212000}
+{"o":38308.7417294875,"h":38453.6472360924,"l":38103.0458909865,"c":38438.572327532,"v":192985.722209316,"t":1705215600}
+{"o":38438.572327532,"h":38564.2834663386,"l":38086.211205476,"c":38196.8568990954,"v":164813.2006799378,"t":1705219200}
+{"o":38196.8568990954,"h":38409.8272198316,"l":37960.4197999932,"c":38309.1770851133,"v":130744.2347413943,"t":1705222800}
+{"o":38309.1770851133,"h":38330.431902822,"l":37983.9287958686,"c":38059.5624895359,"v":164763.5668740669,"t":1705226400}
+{"o":38059.5624895359,"h":38071.1029357356,"l":37793.199708803,"c":37865.1083888821,"v":190866.4581017841,"t":1705230000}
+{"o":37865.1083888821,"h":38060.2417241002,"l":37688.9665677712,"c":37707.3305209848,"v":165041.9124184922,"t":1705233600}
+{"o":37707.3305209848,"h":38271.606463176,"l":37624.7916942339,"c":38236.2111211307,"v":196170.4596705541,"t":1705237200}
+{"o":38236.2111211307,"h":38697.1769378352,"l":38076.9250915124,"c":38366.0395392078,"v":286782.6593840407,"t":1705240800}
+{"o":38366.0395392078,"h":39555.2776688528,"l":38321.7784939952,"c":38963.9833891816,"v":295477.3369499489,"t":1705244400}
+{"o":38963.9833891816,"h":40121.8353831108,"l":38848.0481234794,"c":39737.244871601,"v":477280.2796889291,"t":1705248000}
+{"o":39737.244871601,"h":39762.7708608278,"l":39268.9442175255,"c":39362.5510648384,"v":312405.1377466467,"t":1705251600}
+{"o":39362.5510648384,"h":39560.3071194028,"l":38418.5722589844,"c":38783.124260363,"v":290092.3100465992,"t":1705255200}
+{"o":38783.124260363,"h":38906.4495275157,"l":37570.776573833,"c":37626.7380384529,"v":321474.2435439668,"t":1705258800}
+{"o":37626.7380384529,"h":38058.4382536538,"l":37320.5379218194,"c":37721.8711309826,"v":338004.9646534981,"t":1705262400}
+{"o":37721.8711309826,"h":38146.6491838078,"l":37333.6375767534,"c":38068.4521740693,"v":351867.0731927559,"t":1705266000}
+{"o":38068.4521740693,"h":38234.9525956187,"l":37646.9239833794,"c":37835.5345962589,"v":286643.5421554682,"t":1705269600}
+{"o":37835.5345962589,"h":37893.0405275392,"l":36695.4360699787,"c":36716.6938320123,"v":449183.8763569979,"t":1705273200}
+{"o":36716.6938320123,"h":37589.6988816442,"l":36690.7563433868,"c":37445.0573745044,"v":256259.2728144702,"t":1705276800}
+{"o":37445.0573745044,"h":37652.2044759866,"l":37293.8025933051,"c":37445.6727823438,"v":230263.6055589474,"t":1705280400}
+{"o":37445.6727823438,"h":37840.8345471982,"l":37376.3701482429,"c":37840.8345471982,"v":216818.2350029251,"t":1705284000}
+{"o":37840.8345471982,"h":37919.2064129127,"l":37431.7140236477,"c":37526.2139820591,"v":221584.7699016375,"t":1705287600}
+{"o":37526.2139820591,"h":37685.9500427049,"l":37314.3086937354,"c":37632.842814494,"v":199785.1470282491,"t":1705291200}
+{"o":37632.842814494,"h":37869.4411972705,"l":37379.3012287973,"c":37594.9166123109,"v":255865.365033021,"t":1705294800}
+{"o":37594.9166123109,"h":37700.1484190566,"l":37323.3380342026,"c":37443.6800732097,"v":211517.6642020034,"t":1705298400}
+{"o":37443.6800732097,"h":37561.8076234446,"l":37156.8928304039,"c":37368.8696149644,"v":239164.9023988044,"t":1705302000}
+{"o":37368.8696149644,"h":37404.5358732087,"l":36930.2730627584,"c":37082.6911310642,"v":273791.6502180102,"t":1705305600}
+{"o":37082.6911310642,"h":37484.1636276376,"l":36930.3143439951,"c":37422.3560217937,"v":190578.3098547064,"t":1705309200}
+{"o":37422.3560217937,"h":37526.2363569711,"l":37204.3537065772,"c":37366.7046117636,"v":189354.3297594401,"t":1705312800}
+{"o":37366.7046117636,"h":37386.0110280802,"l":37128.3039024646,"c":37376.5267729426,"v":167997.3985142658,"t":1705316400}
+{"o":37376.5267729426,"h":37426.6197963523,"l":37028.171368249,"c":37173.4534157328,"v":194198.743707687,"t":1705320000}
+{"o":37173.4534157328,"h":37486.6912642499,"l":37033.4461395134,"c":37387.3212173116,"v":214006.5373773361,"t":1705323600}
+{"o":37387.3212173116,"h":37398.3499364407,"l":36430.6279517235,"c":36654.7932065182,"v":333861.7826060586,"t":1705327200}
+{"o":36654.7932065182,"h":36942.4875658176,"l":36439.7708401602,"c":36591.103396115,"v":286846.7299200902,"t":1705330800}
+{"o":36591.103396115,"h":37088.2239444506,"l":36517.6094928786,"c":36932.8210700812,"v":257849.2942300654,"t":1705334400}
+{"o":36932.8210700812,"h":37346.6283463179,"l":36932.8210700812,"c":37249.5279025172,"v":199263.4428431595,"t":1705338000}
+{"o":37249.5279025172,"h":37808.5590958907,"l":37245.3523682538,"c":37388.8961712472,"v":235532.7617437764,"t":1705341600}
+{"o":37388.8961712472,"h":37726.5946037527,"l":37332.0198292041,"c":37527.1049702979,"v":256870.9544879425,"t":1705345200}
+{"o":37527.1049702979,"h":37737.195269868,"l":36915.1338655676,"c":37255.5204477739,"v":352037.9881338337,"t":1705348800}
+{"o":37255.5204477739,"h":37275.9265722172,"l":36948.3713662385,"c":36968.2747026446,"v":263831.9039293667,"t":1705352400}
+{"o":36968.2747026446,"h":37074.5610354953,"l":36480.1980514348,"c":36839.4534953984,"v":337516.4271152789,"t":1705356000}
+{"o":36839.4534953984,"h":37019.8490073943,"l":36732.7669428176,"c":36917.0238778924,"v":234969.9698978088,"t":1705359600}
+{"o":36917.0238778924,"h":37188.7942916609,"l":36917.0238778924,"c":37145.2946820583,"v":228712.8863954792,"t":1705363200}
+{"o":37145.2946820583,"h":37502.6946374224,"l":37111.1297462086,"c":37350.6999766052,"v":242041.8806752651,"t":1705366800}
+{"o":37350.6999766052,"h":37622.2470838858,"l":37231.6436140934,"c":37353.3879084073,"v":192404.2622044625,"t":1705370400}
+{"o":37353.3879084073,"h":37621.0836976408,"l":37324.3804017405,"c":37586.0622427589,"v":188529.4501345124,"t":1705374000}
+{"o":37586.0622427589,"h":37666.1703955416,"l":37431.0556648757,"c":37431.0556648757,"v":183430.0159459473,"t":1705377600}
+{"o":37431.0556648757,"h":37710.235775195,"l":37311.3867917564,"c":37347.5821044882,"v":167679.8268396711,"t":1705381200}
+{"o":37347.5821044882,"h":37482.4006752251,"l":37285.6020116936,"c":37470.8255522313,"v":145467.9832604895,"t":1705384800}
+{"o":37470.8255522313,"h":38393.4571561373,"l":37441.1869940214,"c":38214.4708781624,"v":225901.9867951054,"t":1705388400}
+{"o":38214.4708781624,"h":38424.7557106725,"l":37900.6649778903,"c":38226.4952016276,"v":221358.4857560411,"t":1705392000}
+{"o":38226.4952016276,"h":38382.3211001951,"l":38016.1342903553,"c":38098.8849698953,"v":153098.5044930453,"t":1705395600}
+{"o":38098.8849698953,"h":38145.1747943635,"l":37739.9871172795,"c":37880.1101571109,"v":141127.98494298,"t":1705399200}
+{"o":37880.1101571109,"h":38081.7044954099,"l":37679.7183082096,"c":37846.3739470769,"v":153379.7495418347,"t":1705402800}
+{"o":37846.3739470769,"h":38070.3503612065,"l":37796.9844390213,"c":37993.3746463337,"v":152232.0822774781,"t":1705406400}
+{"o":37993.3746463337,"h":38019.5851102591,"l":37419.428617744,"c":37537.2725827973,"v":211043.5618423093,"t":1705410000}
+{"o":37537.2725827973,"h":37787.477555467,"l":36842.1790564759,"c":37600.1245006105,"v":336073.5928409265,"t":1705413600}
+{"o":37600.1245006105,"h":38229.153422446,"l":37391.0772404057,"c":38076.8361227661,"v":333450.4883991705,"t":1705417200}
+{"o":38076.8361227661,"h":38273.6864798961,"l":37668.7960598084,"c":37986.7600317149,"v":265283.0401869827,"t":1705420800}
+{"o":37986.7600317149,"h":38025.8027622726,"l":37737.6529710592,"c":37963.3627696176,"v":229903.1117401934,"t":1705424400}
+{"o":37963.3627696176,"h":38013.3350932462,"l":37617.6753409622,"c":37838.8393225127,"v":220243.2005749346,"t":1705428000}
+{"o":37838.8393225127,"h":37984.9017188133,"l":37713.6864512172,"c":37896.2196987203,"v":226397.8171103355,"t":1705431600}
+{"o":37896.2196987203,"h":38086.7098415291,"l":37841.3090693852,"c":38011.8329692551,"v":225165.9470469485,"t":1705435200}
+{"o":38011.8329692551,"h":38591.5061595747,"l":38011.8329692551,"c":38507.4729012466,"v":306174.1235088934,"t":1705438800}
+{"o":38507.4729012466,"h":38624.620059407,"l":38328.9145538349,"c":38428.9109193619,"v":258197.315825197,"t":1705442400}
+{"o":38428.9109193619,"h":38492.7208584088,"l":38134.3468080682,"c":38185.311189231,"v":234501.3292527857,"t":1705446000}
+{"o":38185.311189231,"h":38733.9792264943,"l":38049.0028413901,"c":38582.946810535,"v":244236.8656766626,"t":1705449600}
+{"o":38582.946810535,"h":39381.7167523035,"l":38459.2118979344,"c":38906.4039772769,"v":306914.3270162151,"t":1705453200}
+{"o":38906.4039772769,"h":39468.3689820025,"l":38686.1922655789,"c":39380.7766338084,"v":266582.3181970254,"t":1705456800}
+{"o":39380.7766338084,"h":39386.5255795073,"l":38966.4113324069,"c":39156.5836691973,"v":220622.5471843011,"t":1705460400}
+{"o":39156.5836691973,"h":39257.6529921696,"l":38784.1873515645,"c":38904.3254671009,"v":184829.4325344001,"t":1705464000}
+{"o":38904.3254671009,"h":39017.0917974041,"l":38346.9734306653,"c":38373.9392287182,"v":197245.7390737874,"t":1705467600}
+{"o":38373.9392287182,"h":38692.3766936344,"l":38297.5899316731,"c":38552.2327969797,"v":152744.1386318362,"t":1705471200}
+{"o":38552.2327969797,"h":38670.3807428136,"l":38025.0073328681,"c":38107.5186910335,"v":158986.4874000206,"t":1705474800}
+{"o":38107.5186910335,"h":38314.0522695825,"l":37847.9903557004,"c":38275.5781476448,"v":187399.4198323188,"t":1705478400}
+{"o":38275.5781476448,"h":38912.3869188477,"l":38274.143130495,"c":38791.7423083835,"v":191914.7295186746,"t":1705482000}
+{"o":38791.7423083835,"h":39929.7433266494,"l":38710.0160959007,"c":39820.2715616484,"v":301218.8964363746,"t":1705485600}
+{"o":39820.2715616484,"h":40219.415314146,"l":39499.1829506464,"c":39887.5808678965,"v":299188.923200116,"t":1705489200}
+{"o":39887.5808678965,"h":40035.2356775273,"l":39374.6789265172,"c":40029.4556739822,"v":282960.3862063835,"t":1705492800}
+{"o":40029.4556739822,"h":40158.5973203354,"l":39446.0283771264,"c":39566.559569,"v":257246.291441845,"t":1705496400}
+{"o":39566.559569,"h":40032.6679482419,"l":39027.8138273156,"c":39593.7587996855,"v":430638.2930517267,"t":1705500000}
+{"o":39593.7587996855,"h":39956.9236854905,"l":38680.5618553931,"c":38866.9114260997,"v":458459.0212698111,"t":1705503600}
+{"o":38866.9114260997,"h":38930.7893082417,"l":38329.5944311756,"c":38623.1700278819,"v":458858.6446029397,"t":1705507200}
+{"o":38623.1700278819,"h":38835.5355553939,"l":38102.886389905,"c":38749.7822252762,"v":337913.1615604929,"t":1705510800}
+{"o":38749.7822252762,"h":39266.7061088306,"l":38399.7608954101,"c":39238.7474692669,"v":330118.4626049746,"t":1705514400}
+{"o":39238.7474692669,"h":39492.0371303623,"l":38961.8903785403,"c":39379.6124171865,"v":451711.1148034146,"t":1705518000}
+{"o":39379.6124171865,"h":39808.9808419168,"l":39225.5573452999,"c":39607.4884116959,"v":373567.7484738327,"t":1705521600}
+{"o":39607.4884116959,"h":39947.630323528,"l":39421.295220115,"c":39860.4870819539,"v":324575.6377273223,"t":1705525200}
+{"o":39860.4870819539,"h":39911.3918008106,"l":39157.0312018201,"c":39534.5720248402,"v":370075.3958481178,"t":1705528800}
+{"o":39534.5720248402,"h":40016.0842424235,"l":39208.7336704743,"c":39893.3547372257,"v":438535.2602155787,"t":1705532400}
+{"o":39893.3547372257,"h":40356.242133577,"l":39204.4762928679,"c":39475.4082416936,"v":432599.8309725829,"t":1705536000}
+{"o":39475.4082416936,"h":39581.5932315412,"l":38931.8029740268,"c":39188.1545664227,"v":304596.310243657,"t":1705539600}
+{"o":39188.1545664227,"h":39540.8252730152,"l":39067.9727208333,"c":39456.1026507027,"v":275523.6958552842,"t":1705543200}
+{"o":39456.1026507027,"h":39496.6360617978,"l":38953.216333974,"c":39058.0220114459,"v":270865.6434970211,"t":1705546800}
+{"o":39058.0220114459,"h":39250.1808528149,"l":38830.9622362365,"c":39077.2355103273,"v":198580.7463388382,"t":1705550400}
+{"o":39077.2355103273,"h":39411.1422772875,"l":39032.1777642111,"c":39377.2273948552,"v":191812.6604706699,"t":1705554000}
+{"o":39377.2273948552,"h":39668.0793302518,"l":39295.690323022,"c":39619.419759107,"v":238551.223126385,"t":1705557600}
+{"o":39619.419759107,"h":39745.6890801511,"l":39089.8692699,"c":39404.7763120251,"v":386072.4588450277,"t":1705561200}
+{"o":39404.7763120251,"h":39587.3217876846,"l":39271.2845904313,"c":39360.3821588711,"v":277034.3154001324,"t":1705564800}
+{"o":39360.3821588711,"h":39479.2765097804,"l":39043.2515782971,"c":39062.60082749,"v":235027.1510396404,"t":1705568400}
+{"o":39062.60082749,"h":39262.3501050808,"l":38472.5399386595,"c":38518.5825470469,"v":240710.9016036114,"t":1705572000}
+{"o":38518.5825470469,"h":38737.9978918432,"l":38494.8096430194,"c":38713.8051962181,"v":230140.4345944284,"t":1705575600}
+{"o":38713.8051962181,"h":38716.4888833268,"l":38291.4828339431,"c":38552.4199238269,"v":234143.3693717884,"t":1705579200}
+{"o":38552.4199238269,"h":38777.9189049948,"l":37912.7557517075,"c":38595.4634780206,"v":285575.0874206129,"t":1705582800}
+{"o":38595.4634780206,"h":38841.9919026731,"l":38499.1755468533,"c":38772.4743913034,"v":264160.8733147121,"t":1705586400}
+{"o":38772.4743913034,"h":38812.4703244874,"l":38372.4331950497,"c":38410.3201355272,"v":288456.3601235502,"t":1705590000}
+{"o":38410.3201355272,"h":38442.3765754766,"l":37070.3492803518,"c":37407.3112452388,"v":542242.7488601439,"t":1705593600}
+{"o":37407.3112452388,"h":37532.7542088188,"l":36870.7685459416,"c":37314.0330909529,"v":551025.81998264,"t":1705597200}
+{"o":37314.0330909529,"h":37381.4617882936,"l":36614.550307947,"c":37060.0803080217,"v":408157.3051158649,"t":1705600800}
+{"o":37060.0803080217,"h":37189.3282125539,"l":35780.1906218734,"c":36087.213781239,"v":478713.000585918,"t":1705604400}
+{"o":36087.213781239,"h":37038.7791744805,"l":36087.1968184823,"c":36687.8987784944,"v":460871.425604921,"t":1705608000}
+{"o":36687.8987784944,"h":36940.8624142205,"l":36501.180828121,"c":36797.910451529,"v":334422.1016162322,"t":1705611600}
+{"o":36797.910451529,"h":37118.8513789349,"l":36705.4329194567,"c":37020.2921613583,"v":285716.1852153206,"t":1705615200}
+{"o":37020.2921613583,"h":37105.004635019,"l":36717.4831862672,"c":36927.690547174,"v":310586.3493123675,"t":1705618800}
+{"o":36927.690547174,"h":37075.1100202235,"l":36632.2553538764,"c":36823.7036555541,"v":266859.2263837238,"t":1705622400}
+{"o":36823.7036555541,"h":36846.1306198852,"l":36347.3601057043,"c":36567.1138451391,"v":245051.7276157309,"t":1705626000}
+{"o":36567.1138451391,"h":36661.6933439464,"l":36144.6007181548,"c":36189.1365517871,"v":257430.086156893,"t":1705629600}
+{"o":36189.1365517871,"h":36466.38016082,"l":35799.7662752401,"c":36387.1632385101,"v":298587.4472413568,"t":1705633200}
+{"o":36387.1632385101,"h":36753.9738419133,"l":36313.561171008,"c":36693.6668828875,"v":180312.6247846338,"t":1705636800}
+{"o":36693.6668828875,"h":36916.5459776437,"l":36537.9356291538,"c":36755.8938261506,"v":148620.8064725222,"t":1705640400}
+{"o":36755.8938261506,"h":37233.0709956015,"l":36735.368630681,"c":37195.4286093853,"v":166701.5452946739,"t":1705644000}
+{"o":37195.4286093853,"h":37304.9799178215,"l":36867.9988577965,"c":36953.6993133214,"v":148042.4376853477,"t":1705647600}
+{"o":36953.6993133214,"h":37058.7390837661,"l":36700.5589061947,"c":36987.074793243,"v":130919.8851382885,"t":1705651200}
+{"o":36987.074793243,"h":37182.5522959502,"l":36799.5778836021,"c":37002.2629176416,"v":132704.0148646558,"t":1705654800}
+{"o":37002.2629176416,"h":37323.0749210419,"l":36921.7329848189,"c":37174.9395547565,"v":144981.9042749557,"t":1705658400}
+{"o":37174.9395547565,"h":37244.7109995938,"l":36922.0680001335,"c":37065.0480169974,"v":156022.3251759838,"t":1705662000}
+{"o":37065.0480169974,"h":37066.3388447343,"l":36746.3524450993,"c":36855.1181529681,"v":153325.1079982018,"t":1705665600}
+{"o":36855.1181529681,"h":37064.6142148451,"l":36687.5890194592,"c":36837.8922209513,"v":197941.2621978087,"t":1705669200}
+{"o":36837.8922209513,"h":36877.9086380304,"l":36073.9536462662,"c":36257.420376729,"v":372561.5851384535,"t":1705672800}
+{"o":36257.420376729,"h":36310.1645587441,"l":35519.8118912538,"c":35688.5419829006,"v":539371.2803112462,"t":1705676400}
+{"o":35688.5419829006,"h":35689.0548427106,"l":34053.1765319448,"c":34536.8700792563,"v":800672.4781538161,"t":1705680000}
+{"o":34536.8700792563,"h":35743.3353050745,"l":34442.7715968545,"c":35738.8129408652,"v":517981.533450108,"t":1705683600}
+{"o":35738.8129408652,"h":36651.3803826199,"l":35480.0971402435,"c":36420.2126445899,"v":493600.2628598366,"t":1705687200}
+{"o":36420.2126445899,"h":37004.514137586,"l":36217.7889311795,"c":36809.6168479096,"v":359888.9264623327,"t":1705690800}
+{"o":36809.6168479096,"h":37106.3905553205,"l":36292.7044440204,"c":36387.9610569586,"v":342157.9172644524,"t":1705694400}
+{"o":36387.9610569586,"h":36697.984575207,"l":36290.7893932735,"c":36618.1692423683,"v":292375.768211419,"t":1705698000}
+{"o":36618.1692423683,"h":36701.5592423958,"l":36337.5819216392,"c":36553.2270722921,"v":269369.4609692342,"t":1705701600}
+{"o":36553.2270722921,"h":36728.5098205899,"l":36406.6564100184,"c":36622.6686010661,"v":276398.7246517441,"t":1705705200}
+{"o":36622.6686010661,"h":36622.6686010661,"l":35999.7072696825,"c":36062.0764017812,"v":282714.3695832418,"t":1705708800}
+{"o":36062.0764017812,"h":36861.5433904238,"l":36009.7615182394,"c":36709.0138667995,"v":262811.1461079983,"t":1705712400}
+{"o":36709.0138667995,"h":36742.8563573058,"l":36436.9513949825,"c":36592.7806015019,"v":246906.3616782295,"t":1705716000}
+{"o":36592.7806015019,"h":36674.5883636692,"l":36431.903220714,"c":36618.9266701245,"v":261073.0393101471,"t":1705719600}
+{"o":36618.9266701245,"h":36658.5654504366,"l":36399.0103334427,"c":36415.6348548344,"v":225153.8277577501,"t":1705723200}
+{"o":36415.6348548344,"h":36456.5690073465,"l":36176.3547185004,"c":36253.6112790194,"v":213273.447925055,"t":1705726800}
+{"o":36253.6112790194,"h":36400.7752125517,"l":36080.5101838051,"c":36185.3102403528,"v":209178.0554116735,"t":1705730400}
+{"o":36185.3102403528,"h":36248.21195557,"l":35925.0758694292,"c":35949.5560962981,"v":182819.7484243874,"t":1705734000}
+{"o":35949.5560962981,"h":36098.2801010624,"l":35780.3335562168,"c":35917.0663193619,"v":218782.9644658353,"t":1705737600}
+{"o":35917.0663193619,"h":36051.6189306524,"l":35645.3058140702,"c":35711.1315282124,"v":208627.3589845124,"t":1705741200}
+{"o":35711.1315282124,"h":36115.2891735235,"l":35709.195540811,"c":35963.6121175473,"v":206499.9373299698,"t":1705744800}
+{"o":35963.6121175473,"h":36095.1291718569,"l":35801.4737300342,"c":35991.6549869983,"v":215054.5725105488,"t":1705748400}
+{"o":35991.6549869983,"h":36081.122252892,"l":35823.7655948085,"c":35946.8107560516,"v":192875.4886699879,"t":1705752000}
+{"o":35946.8107560516,"h":36082.0523710495,"l":35905.3201310057,"c":36024.8341452419,"v":216377.4234908221,"t":1705755600}
+{"o":36024.8341452419,"h":36038.8129043798,"l":35617.4700582959,"c":35636.8400520069,"v":267018.9958526386,"t":1705759200}
+{"o":35636.8400520069,"h":35822.2147886648,"l":35310.1182162918,"c":35555.4175256834,"v":295709.7376811836,"t":1705762800}
+{"o":35555.4175256834,"h":35769.8741064175,"l":35510.5453955703,"c":35621.6250914259,"v":258385.910775969,"t":1705766400}
+{"o":35621.6250914259,"h":36174.926054825,"l":35585.5924998383,"c":36035.7036256164,"v":289560.499200432,"t":1705770000}
+{"o":36035.7036256164,"h":36199.7273865893,"l":35947.8367614556,"c":36058.8601287252,"v":296343.7573700289,"t":1705773600}
+{"o":36058.8601287252,"h":36190.9953542528,"l":35912.4622943426,"c":36024.4635402354,"v":235924.3181873297,"t":1705777200}
+{"o":36024.4635402354,"h":36419.6508345484,"l":35900.1109128921,"c":36302.6735969936,"v":235772.2654000748,"t":1705780800}
+{"o":36302.6735969936,"h":36549.6976505677,"l":36236.1006217411,"c":36239.9178424384,"v":240673.9030869959,"t":1705784400}
+{"o":36239.9178424384,"h":36501.5270121618,"l":36239.9178424384,"c":36449.081345105,"v":240158.124716759,"t":1705788000}
+{"o":36449.081345105,"h":36449.081345105,"l":36148.5590679325,"c":36331.5938805012,"v":233395.1800626671,"t":1705791600}
+{"o":36331.5938805012,"h":36380.9652486962,"l":35946.136080588,"c":36026.8617499157,"v":307533.8149792759,"t":1705795200}
+{"o":36026.8617499157,"h":36198.3924598717,"l":35979.2427679048,"c":36048.0602373329,"v":238625.2997780345,"t":1705798800}
+{"o":36048.0602373329,"h":36325.9605896555,"l":36048.0602373329,"c":36280.6308227421,"v":208407.3201634477,"t":1705802400}
+{"o":36280.6308227421,"h":36490.4347750874,"l":36218.4095710088,"c":36324.2243714244,"v":211433.5781866615,"t":1705806000}
+{"o":36324.2243714244,"h":36400.7848987978,"l":36128.4675928694,"c":36173.9690997406,"v":189790.5068294067,"t":1705809600}
+{"o":36173.9690997406,"h":36218.2401942819,"l":36033.7351016624,"c":36073.2199432617,"v":185440.390921279,"t":1705813200}
+{"o":36073.2199432617,"h":36091.0749937352,"l":35918.8925709584,"c":35957.9297957619,"v":184859.5549046485,"t":1705816800}
+{"o":35957.9297957619,"h":36188.2938463354,"l":35918.9502152881,"c":36140.2704081078,"v":177106.8190823173,"t":1705820400}
+{"o":36140.2704081078,"h":36334.3499343319,"l":36052.3521763508,"c":36185.0809355039,"v":225156.0200987856,"t":1705824000}
+{"o":36185.0809355039,"h":36508.494009871,"l":36185.0809355039,"c":36508.494009871,"v":188111.8650196293,"t":1705827600}
+{"o":36508.494009871,"h":36744.0909317994,"l":36368.6269928087,"c":36607.5484059368,"v":200854.9519941355,"t":1705831200}
+{"o":36607.5484059368,"h":36672.4446520814,"l":36324.4687893001,"c":36455.8429524359,"v":168818.2501440408,"t":1705834800}
+{"o":36455.8429524359,"h":36629.9128725445,"l":36420.1406306276,"c":36438.8343311979,"v":175750.985017256,"t":1705838400}
+{"o":36438.8343311979,"h":36589.2091331865,"l":36357.9838903356,"c":36575.4510674016,"v":262637.9927901282,"t":1705842000}
+{"o":36575.4510674016,"h":36658.4770201457,"l":36440.7312521779,"c":36543.5429773502,"v":198234.8655934791,"t":1705845600}
+{"o":36543.5429773502,"h":36606.2416434701,"l":36012.8868072285,"c":36199.7232986083,"v":331839.9507594432,"t":1705849200}
+{"o":36199.7232986083,"h":36231.4861697437,"l":35891.614534567,"c":36142.7262291248,"v":257451.4784899899,"t":1705852800}
+{"o":36142.7262291248,"h":36248.6241728635,"l":36050.6300806296,"c":36164.7256332527,"v":202281.4045710399,"t":1705856400}
+{"o":36164.7256332527,"h":36350.430751147,"l":36096.6198541199,"c":36282.8493577205,"v":209333.0892822966,"t":1705860000}
+{"o":36282.8493577205,"h":36309.1987153595,"l":36090.6167142358,"c":36187.1414260978,"v":224018.0946285589,"t":1705863600}
+{"o":36187.1414260978,"h":36200.8747570253,"l":35892.5580170572,"c":35945.7469298725,"v":254750.6463934039,"t":1705867200}
+{"o":35945.7469298725,"h":36283.3153645037,"l":35918.5116414813,"c":36231.4818996098,"v":311857.7013357276,"t":1705870800}
+{"o":36231.4818996098,"h":36278.2318135461,"l":35736.0023573312,"c":35822.6288342901,"v":252289.6717108463,"t":1705874400}
+{"o":35822.6288342901,"h":35900.29182875,"l":35527.7030764028,"c":35650.8224975886,"v":241595.2767148274,"t":1705878000}
+{"o":35650.8224975886,"h":35961.0421531831,"l":35459.1960156426,"c":35770.8082297662,"v":241996.2375600052,"t":1705881600}
+{"o":35770.8082297662,"h":35948.0058064629,"l":35205.166066065,"c":35284.3050845626,"v":308799.8277191842,"t":1705885200}
+{"o":35284.3050845626,"h":35443.8338354298,"l":34858.7616605286,"c":34953.5368868083,"v":277726.114605101,"t":1705888800}
+{"o":34953.5368868083,"h":35071.4636699872,"l":34544.1762136621,"c":34933.6817998227,"v":297783.4980060665,"t":1705892400}
+{"o":34933.6817998227,"h":34992.2802821684,"l":34434.3250166922,"c":34655.2188175868,"v":228557.2315201907,"t":1705896000}
+{"o":34655.2188175868,"h":35248.362662392,"l":34504.6911362167,"c":35179.4811738946,"v":207967.3050892014,"t":1705899600}
+{"o":35179.4811738946,"h":35258.4613942435,"l":35001.1293792251,"c":35122.5204770913,"v":152702.9590792782,"t":1705903200}
+{"o":35122.5204770913,"h":35147.5158101727,"l":34778.5064751014,"c":34875.4469479914,"v":164644.7423824537,"t":1705906800}
+{"o":34875.4469479914,"h":34888.2425961106,"l":34220.8417402737,"c":34435.1236809637,"v":255014.1382768644,"t":1705910400}
+{"o":34435.1236809637,"h":34734.191971322,"l":34066.0970722053,"c":34193.0941227039,"v":254119.1848497469,"t":1705914000}
+{"o":34193.0941227039,"h":34472.2625268376,"l":33769.2197504502,"c":34285.9587276871,"v":350972.4405614432,"t":1705917600}
+{"o":34285.9587276871,"h":34743.8772595128,"l":34230.2299332549,"c":34549.526297204,"v":223357.5886435605,"t":1705921200}
+{"o":34549.526297204,"h":34715.6284376984,"l":34236.5388627131,"c":34693.8619554293,"v":217907.0302994636,"t":1705924800}
+{"o":34693.8619554293,"h":35400.3282047624,"l":34595.6622983377,"c":34683.027138089,"v":279038.7905332151,"t":1705928400}
+{"o":34683.027138089,"h":34706.0909499134,"l":33839.2667932569,"c":34175.2246209214,"v":337080.7408718414,"t":1705932000}
+{"o":34175.2246209214,"h":34255.4902512243,"l":33418.7929561382,"c":34099.3193344442,"v":461359.032850143,"t":1705935600}
+{"o":34099.3193344442,"h":34332.0552780962,"l":33437.0558885986,"c":33621.9947094438,"v":368363.686660344,"t":1705939200}
+{"o":33621.9947094438,"h":34153.7411636879,"l":33524.4147482126,"c":33928.2730110419,"v":341028.9048776141,"t":1705942800}
+{"o":33928.2730110419,"h":34109.5846012152,"l":33115.6305342616,"c":33626.6227420182,"v":414220.9612478925,"t":1705946400}
+{"o":33626.6227420182,"h":33957.0265271016,"l":32115.6631465529,"c":32729.4644660241,"v":807953.4661790305,"t":1705950000}
+{"o":32729.4644660241,"h":34050.5269253642,"l":32658.7816612525,"c":33523.3269380839,"v":466378.4075203339,"t":1705953600}
+{"o":33523.3269380839,"h":33528.8003065951,"l":32902.0727208767,"c":33077.7040753405,"v":316461.4221930639,"t":1705957200}
+{"o":33077.7040753405,"h":33316.9598037842,"l":32680.9140759269,"c":32834.455480163,"v":318727.798532963,"t":1705960800}
+{"o":32834.455480163,"h":33030.3287257377,"l":32185.9070790982,"c":32774.6588133133,"v":326648.1865281239,"t":1705964400}
+{"o":32774.6588133133,"h":33259.9034492255,"l":32630.7968777928,"c":33124.3968977085,"v":336944.2653663297,"t":1705968000}
+{"o":33124.3968977085,"h":33208.057984382,"l":32721.5069392628,"c":32955.1221756891,"v":232970.1472077874,"t":1705971600}
+{"o":32955.1221756891,"h":33444.74219768,"l":32909.6233456824,"c":33444.74219768,"v":217078.3188461552,"t":1705975200}
+{"o":33444.74219768,"h":33626.7682637147,"l":33205.4647391709,"c":33315.4582898172,"v":219838.8015526459,"t":1705978800}
+{"o":33315.4582898172,"h":33634.4097825409,"l":33315.4582898172,"c":33399.9688196369,"v":213159.1981478234,"t":1705982400}
+{"o":33399.9688196369,"h":33525.0307997689,"l":33305.6323416918,"c":33429.1403765291,"v":238880.4487802,"t":1705986000}
+{"o":33429.1403765291,"h":33429.1403765291,"l":33095.1767812923,"c":33125.7898583703,"v":206169.271969889,"t":1705989600}
+{"o":33125.7898583703,"h":33181.662478912,"l":32168.4716092122,"c":32379.9747769196,"v":247543.5933952741,"t":1705993200}
+{"o":32379.9747769196,"h":32631.8082491324,"l":31561.2464049768,"c":31665.2277932744,"v":440861.9965481496,"t":1705996800}
+{"o":31665.2277932744,"h":31874.8207839047,"l":29228.1761760473,"c":31415.2201116837,"v":529510.534860884,"t":1706000400}
+{"o":31415.2201116837,"h":31960.3166794367,"l":31004.8274752813,"c":31084.3761518602,"v":304212.2221315412,"t":1706004000}
+{"o":31084.3761518602,"h":31462.3441284863,"l":30897.0952983725,"c":31349.3138418886,"v":396239.4981164921,"t":1706007600}
+{"o":31349.3138418886,"h":31770.2980323472,"l":30901.5924766552,"c":31399.3573862647,"v":390611.3120016439,"t":1706011200}
+{"o":31399.3573862647,"h":31545.9031833422,"l":30946.6327400536,"c":31062.7811123273,"v":284035.3716987598,"t":1706014800}
+{"o":31062.7811123273,"h":31755.7023708557,"l":30651.4875819069,"c":31706.3440628143,"v":518130.8632453553,"t":1706018400}
+{"o":31706.3440628143,"h":32568.2001970407,"l":31056.4410612656,"c":32351.6995656812,"v":591443.9809987654,"t":1706022000}
+{"o":32351.6995656812,"h":32634.675983072,"l":31906.9923719673,"c":32544.2938128856,"v":381829.7077299063,"t":1706025600}
+{"o":32544.2938128856,"h":32780.5884058189,"l":32189.329321506,"c":32282.0816516373,"v":417837.2510742793,"t":1706029200}
+{"o":32282.0816516373,"h":32695.4121319812,"l":31308.0799500448,"c":31811.6958804113,"v":355956.284013403,"t":1706032800}
+{"o":31811.6958804113,"h":32005.6074226453,"l":31633.1625641313,"c":31645.9989595507,"v":279506.6841683209,"t":1706036400}
+{"o":31645.9989595507,"h":32139.5922151112,"l":31608.9259390238,"c":31810.0082429273,"v":256928.848422213,"t":1706040000}
+{"o":31810.0082429273,"h":31963.3712630241,"l":31455.7422335905,"c":31684.6024047911,"v":268691.7072033031,"t":1706043600}
+{"o":31684.6024047911,"h":32449.3965913114,"l":31654.3696882914,"c":32352.9030219511,"v":255322.7026593556,"t":1706047200}
+{"o":32352.9030219511,"h":33153.7668602475,"l":32296.2366116687,"c":32997.8212852498,"v":333673.3103836084,"t":1706050800}
+{"o":32997.8212852498,"h":33562.9829770308,"l":32709.0985055104,"c":33444.7095657036,"v":420160.9387815428,"t":1706054400}
+{"o":33444.7095657036,"h":33559.5584552525,"l":32809.0653188979,"c":32831.0949351531,"v":282904.9369099195,"t":1706058000}
+{"o":32831.0949351531,"h":33264.9828395933,"l":32773.0724816781,"c":33029.4485537859,"v":263874.6984074236,"t":1706061600}
+{"o":33029.4485537859,"h":33084.5898617248,"l":32631.7397425715,"c":32682.0734889675,"v":387830.7898023695,"t":1706065200}
+{"o":32682.0734889675,"h":32947.4263665275,"l":32601.5875834564,"c":32719.0782834077,"v":262759.4951553083,"t":1706068800}
+{"o":32719.0782834077,"h":33225.3717286755,"l":32703.3982221122,"c":33175.0093888798,"v":236965.5857516947,"t":1706072400}
+{"o":33175.0093888798,"h":33375.1161990575,"l":32829.3907237454,"c":33340.3750128664,"v":211750.8235362298,"t":1706076000}
+{"o":33340.3750128664,"h":33966.7767356272,"l":33216.9903168833,"c":33698.8874077647,"v":245781.5030677108,"t":1706079600}
+{"o":33698.8874077647,"h":34189.0439707994,"l":33608.344298481,"c":33878.0649240399,"v":245047.5782654047,"t":1706083200}
+{"o":33878.0649240399,"h":34112.7468556049,"l":33709.2258602156,"c":33926.4257390115,"v":227355.8417612196,"t":1706086800}
+{"o":33926.4257390115,"h":34636.7139992502,"l":33850.8682324717,"c":34355.070112451,"v":263884.4661462305,"t":1706090400}
+{"o":34355.070112451,"h":34419.0048651707,"l":33918.621396614,"c":34135.9963708281,"v":204428.175827826,"t":1706094000}
+{"o":34135.9963708281,"h":34425.2826904522,"l":33896.1934787531,"c":33901.3111396692,"v":263184.7925965864,"t":1706097600}
+{"o":33901.3111396692,"h":34011.597381754,"l":33481.8086953025,"c":33659.2016967813,"v":270839.4556080387,"t":1706101200}
+{"o":33659.2016967813,"h":34108.097222988,"l":33320.3937507007,"c":33628.6820841863,"v":360208.5390298822,"t":1706104800}
+{"o":33628.6820841863,"h":34191.7795181258,"l":33419.9343873553,"c":34042.3925770741,"v":295960.4495923689,"t":1706108400}
+{"o":34042.3925770741,"h":34374.0059650665,"l":33770.9158083633,"c":34342.8039695365,"v":337484.4487795295,"t":1706112000}
+{"o":34342.8039695365,"h":34350.5807207973,"l":34033.8044912533,"c":34119.241269432,"v":277511.4685282062,"t":1706115600}
+{"o":34119.241269432,"h":34119.241269432,"l":33497.4961158861,"c":33742.2981771185,"v":287963.4430226443,"t":1706119200}
+{"o":33742.2981771185,"h":33866.2424687432,"l":33589.8766889582,"c":33812.7269703532,"v":233857.2255425061,"t":1706122800}
+{"o":33812.7269703532,"h":34192.3609164539,"l":33618.4441073589,"c":33676.3737383855,"v":320899.2980681771,"t":1706126400}
+{"o":33676.3737383855,"h":33990.9536150728,"l":33628.5731512248,"c":33855.5230557706,"v":275524.3858058434,"t":1706130000}
+{"o":33855.5230557706,"h":34386.3494080644,"l":33776.8089158109,"c":34243.0896399575,"v":262366.2147366134,"t":1706133600}
+{"o":34243.0896399575,"h":34983.6198695269,"l":34205.388661932,"c":34743.7753670585,"v":330304.803970733,"t":1706137200}
+{"o":34743.7753670585,"h":35064.4984998043,"l":34619.6118388024,"c":35025.4245915662,"v":331687.8954484567,"t":1706140800}
+{"o":35025.4245915662,"h":35025.9354156012,"l":34331.7490652218,"c":34398.1953729674,"v":239692.227639586,"t":1706144400}
+{"o":34398.1953729674,"h":34712.0496630914,"l":34338.4625712976,"c":34431.3916376639,"v":224385.9143288191,"t":1706148000}
+{"o":34431.3916376639,"h":34701.8080432044,"l":34344.0643914433,"c":34569.0835173896,"v":199461.253998353,"t":1706151600}
+{"o":34569.0835173896,"h":34680.0332544686,"l":34158.9371208715,"c":34324.0729304844,"v":237218.567150234,"t":1706155200}
+{"o":34324.0729304844,"h":34324.0729304844,"l":33951.376327086,"c":34096.3710987991,"v":228625.45140655,"t":1706158800}
+{"o":34096.3710987991,"h":34675.78119279,"l":34043.77340452,"c":34597.0339875963,"v":210833.3120833796,"t":1706162400}
+{"o":34597.0339875963,"h":34618.8383159914,"l":34362.851430121,"c":34510.0856676662,"v":194585.2590898973,"t":1706166000}
+{"o":34510.0856676662,"h":34603.8052969997,"l":34288.2905607874,"c":34317.7179600422,"v":199831.3126490663,"t":1706169600}
+{"o":34317.7179600422,"h":34482.0900146829,"l":34087.4565968484,"c":34116.996403593,"v":156022.1515487718,"t":1706173200}
+{"o":34116.996403593,"h":34463.4898129852,"l":33879.5125778898,"c":34455.5020932428,"v":177441.326938128,"t":1706176800}
+{"o":34455.5020932428,"h":34948.084347517,"l":34300.4987672829,"c":34809.675366167,"v":231481.6568994921,"t":1706180400}
+{"o":34809.675366167,"h":34958.5474347112,"l":33881.2673983379,"c":34074.9367392319,"v":251014.3136552079,"t":1706184000}
+{"o":34074.9367392319,"h":34186.5315383348,"l":33838.9888901769,"c":34093.9691961258,"v":227272.5553850816,"t":1706187600}
+{"o":34093.9691961258,"h":34626.5454604517,"l":33963.8976391523,"c":34499.876130598,"v":264707.1927832011,"t":1706191200}
+{"o":34499.876130598,"h":34501.7098472193,"l":33614.4467832131,"c":33809.5532649059,"v":362943.5171495305,"t":1706194800}
+{"o":33809.5532649059,"h":33984.371056278,"l":33524.7246618436,"c":33563.4090530241,"v":298159.7315625844,"t":1706198400}
+{"o":33563.4090530241,"h":33793.8126083336,"l":33300.9426475282,"c":33678.4369419959,"v":310355.9968481839,"t":1706202000}
+{"o":33678.4369419959,"h":34308.1446771853,"l":33678.4369419959,"c":33889.2572494552,"v":344222.0638135574,"t":1706205600}
+{"o":33889.2572494552,"h":34519.1471064739,"l":33810.0142150396,"c":34360.8582274064,"v":299028.2381952726,"t":1706209200}
+{"o":34360.8582274064,"h":34370.8089173067,"l":33865.3628824737,"c":34045.4161000638,"v":280271.6233206333,"t":1706212800}
+{"o":34045.4161000638,"h":34232.6752043024,"l":33903.2886250255,"c":34080.6012497895,"v":297998.4145733067,"t":1706216400}
+{"o":34080.6012497895,"h":34234.7106252724,"l":33827.8899949635,"c":34142.0286823723,"v":219314.4612004179,"t":1706220000}
+{"o":34142.0286823723,"h":34265.7509268647,"l":33888.2997959471,"c":33972.6224281417,"v":224851.5753566938,"t":1706223600}
+{"o":33972.6224281417,"h":34262.5710905726,"l":33737.6906253181,"c":34045.3542716398,"v":229053.0409519527,"t":1706227200}
+{"o":34045.3542716398,"h":34045.3542716398,"l":33656.0182355789,"c":33806.9364485596,"v":243865.1723902077,"t":1706230800}
+{"o":33806.9364485596,"h":34498.6225120006,"l":33774.2205861489,"c":34438.4750624804,"v":232788.3867054565,"t":1706234400}
+{"o":34438.4750624804,"h":34522.6204886775,"l":34256.6188164339,"c":34408.4456564712,"v":185071.1289614498,"t":1706238000}
+{"o":34408.4456564712,"h":34612.7504637179,"l":34345.8664961863,"c":34403.2035930543,"v":186956.5081766846,"t":1706241600}
+{"o":34403.2035930543,"h":34436.9933353471,"l":34223.5631171079,"c":34307.6136817335,"v":198907.2304875743,"t":1706245200}
+{"o":34307.6136817335,"h":34465.6358758568,"l":34104.6241293708,"c":34164.130152457,"v":203478.9174491156,"t":1706248800}
+{"o":34164.130152457,"h":34235.2933483399,"l":33954.2375605967,"c":34063.3779450356,"v":245800.2428965379,"t":1706252400}
+{"o":34063.3779450356,"h":34472.7227931571,"l":34063.3779450356,"c":34329.0658904322,"v":214901.2731571564,"t":1706256000}
+{"o":34329.0658904322,"h":34707.0488245677,"l":34215.9369017117,"c":34249.7697544884,"v":178854.2983952275,"t":1706259600}
+{"o":34249.7697544884,"h":35502.1895246395,"l":34182.9173374464,"c":35395.9539567723,"v":258530.0575342709,"t":1706263200}
+{"o":35395.9539567723,"h":36131.6435348503,"l":35395.9539567723,"c":35961.1339658215,"v":341291.8071097328,"t":1706266800}
+{"o":35961.1339658215,"h":36071.6190272393,"l":35400.5000355788,"c":35485.2415553555,"v":271319.6936317842,"t":1706270400}
+{"o":35485.2415553555,"h":35746.1218334449,"l":35272.9960523733,"c":35362.2907024942,"v":219780.9365314799,"t":1706274000}
+{"o":35362.2907024942,"h":35990.3951575178,"l":35339.9548894782,"c":35959.0910312162,"v":306024.8129754285,"t":1706277600}
+{"o":35959.0910312162,"h":36219.158921365,"l":35599.8104445921,"c":36119.2941230191,"v":463402.3542244172,"t":1706281200}
+{"o":36119.2941230191,"h":36756.6968945335,"l":36068.1383128905,"c":36443.9844360543,"v":520444.8469809402,"t":1706284800}
+{"o":36443.9844360543,"h":36571.2312761049,"l":36197.3531056597,"c":36486.9781982602,"v":330575.6065240388,"t":1706288400}
+{"o":36486.9781982602,"h":36668.7228160952,"l":36241.6952389553,"c":36468.2383392786,"v":289713.2601399751,"t":1706292000}
+{"o":36468.2383392786,"h":36487.9998259258,"l":36207.7030581797,"c":36354.3004298074,"v":285520.5888439463,"t":1706295600}
+{"o":36354.3004298074,"h":36668.1139769416,"l":36014.4291950454,"c":36084.6747929306,"v":320940.7682839211,"t":1706299200}
+{"o":36084.6747929306,"h":36235.9587700038,"l":35884.266439506,"c":36124.1812054045,"v":289305.8689534924,"t":1706302800}
+{"o":36124.1812054045,"h":36247.0973972416,"l":35883.1992007151,"c":36159.4976036385,"v":317477.0466399426,"t":1706306400}
+{"o":36159.4976036385,"h":36224.0069782777,"l":35962.3636114008,"c":36104.6936225925,"v":296743.8785941057,"t":1706310000}
+{"o":36104.6936225925,"h":36399.7539501622,"l":36031.8314526664,"c":36346.9990273471,"v":254906.411708086,"t":1706313600}
+{"o":36346.9990273471,"h":36692.4414394627,"l":36140.0028648953,"c":36305.3606045034,"v":262113.9282315377,"t":1706317200}
+{"o":36305.3606045034,"h":36635.8983130951,"l":36261.6337569093,"c":36440.6156810309,"v":214566.1941857884,"t":1706320800}
+{"o":36440.6156810309,"h":36507.544832881,"l":36242.9882205091,"c":36304.2416986029,"v":252010.333861597,"t":1706324400}
+{"o":36304.2416986029,"h":36332.6919824029,"l":36144.6798675391,"c":36273.396589287,"v":230041.6253728893,"t":1706328000}
+{"o":36273.396589287,"h":36276.9621899012,"l":35774.0445618742,"c":35829.0777078918,"v":234818.2619525699,"t":1706331600}
+{"o":35829.0777078918,"h":35955.7040267596,"l":35667.0021238429,"c":35771.1284721135,"v":227970.267457711,"t":1706335200}
+{"o":35771.1284721135,"h":35855.3842753447,"l":35525.5985006859,"c":35703.0157748677,"v":238680.7697036903,"t":1706338800}
+{"o":35703.0157748677,"h":35787.3975999319,"l":35505.7055829703,"c":35557.2317795089,"v":165532.7080994356,"t":1706342400}
+{"o":35557.2317795089,"h":36062.4125019269,"l":35480.1677420267,"c":35942.4919459907,"v":190195.2596637416,"t":1706346000}
+{"o":35942.4919459907,"h":36118.3462615186,"l":35906.2922930793,"c":35987.6471767389,"v":156267.5804872897,"t":1706349600}
+{"o":35987.6471767389,"h":36050.1749296137,"l":35914.435541941,"c":36030.1997994858,"v":206901.5677458353,"t":1706353200}
+{"o":36030.1997994858,"h":36111.4191930678,"l":35884.325440017,"c":36065.1426149987,"v":149130.3652870141,"t":1706356800}
+{"o":36065.1426149987,"h":36234.2086977268,"l":35961.9183849174,"c":36080.4172224756,"v":181940.7564645502,"t":1706360400}
+{"o":36080.4172224756,"h":36487.5561452834,"l":36027.2786134026,"c":36269.6768804051,"v":257293.7774717646,"t":1706364000}
+{"o":36269.6768804051,"h":36411.5577768666,"l":36202.1552493926,"c":36311.4879935611,"v":219745.0211975507,"t":1706367600}
+{"o":36311.4879935611,"h":36570.6173159731,"l":36099.7589644079,"c":36152.8006716715,"v":226538.381844326,"t":1706371200}
+{"o":36152.8006716715,"h":36334.369842375,"l":36117.4958068716,"c":36250.0156869936,"v":185154.1463673618,"t":1706374800}
+{"o":36250.0156869936,"h":36516.1823309299,"l":36214.1484806868,"c":36357.0348698712,"v":186816.5274525805,"t":1706378400}
+{"o":36357.0348698712,"h":36563.4632421234,"l":36329.6026232285,"c":36436.9845092243,"v":179514.2419817037,"t":1706382000}
+{"o":36436.9845092243,"h":36554.8658398526,"l":36368.036107931,"c":36523.4589760104,"v":191861.8347494392,"t":1706385600}
+{"o":36523.4589760104,"h":36692.0828364229,"l":36415.4354426272,"c":36610.0334159665,"v":215504.5567493171,"t":1706389200}
+{"o":36610.0334159665,"h":36687.6383929564,"l":36462.2618983826,"c":36687.6383929564,"v":206053.0514461066,"t":1706392800}
+{"o":36687.6383929564,"h":36994.948810311,"l":36613.5829194729,"c":36920.2779748856,"v":216208.6305030809,"t":1706396400}
+{"o":36920.2779748856,"h":36977.3735037417,"l":36572.4177757718,"c":36718.2649834662,"v":210173.6780605355,"t":1706400000}
+{"o":36718.2649834662,"h":37185.2934155215,"l":36691.8744914625,"c":36814.4739933956,"v":254048.8194670134,"t":1706403600}
+{"o":36814.4739933956,"h":37011.6323499006,"l":36737.5413256361,"c":36916.681510062,"v":242062.8824456449,"t":1706407200}
+{"o":36916.681510062,"h":37860.9817210669,"l":36878.4906533857,"c":37825.1434815406,"v":298408.7524776714,"t":1706410800}
+{"o":37825.1434815406,"h":38080.4113561128,"l":37744.971959402,"c":37969.3312223431,"v":343572.0078365335,"t":1706414400}
+{"o":37969.3312223431,"h":38009.9005020147,"l":37430.8250151604,"c":37647.7236501886,"v":272705.3133111864,"t":1706418000}
+{"o":37647.7236501886,"h":37692.4250189755,"l":37291.305164847,"c":37428.153717924,"v":221171.1193116657,"t":1706421600}
+{"o":37428.153717924,"h":37617.6717377178,"l":37383.3465725766,"c":37499.2840873147,"v":187603.6530837957,"t":1706425200}
+{"o":37499.2840873147,"h":38014.3030275796,"l":37420.5854029147,"c":37772.0860737858,"v":201122.699443558,"t":1706428800}
+{"o":37772.0860737858,"h":38363.6152648098,"l":37765.409453766,"c":38056.8321347881,"v":232914.7238504553,"t":1706432400}
+{"o":38056.8321347881,"h":38949.23473024,"l":38053.8126439568,"c":38721.2510977602,"v":295820.4260756591,"t":1706436000}
+{"o":38721.2510977602,"h":38835.4916640407,"l":38207.940823029,"c":38529.1637161059,"v":259068.3063265992,"t":1706439600}
+{"o":38529.1637161059,"h":38537.0149513065,"l":37925.9014444709,"c":38322.4049770406,"v":350154.1559870499,"t":1706443200}
+{"o":38322.4049770406,"h":38592.2662253843,"l":38096.8169532825,"c":38189.0534150552,"v":333807.9002928157,"t":1706446800}
+{"o":38189.0534150552,"h":38472.7078705653,"l":37871.0827189656,"c":37899.8250266112,"v":309010.3583798098,"t":1706450400}
+{"o":37899.8250266112,"h":38342.669809859,"l":37876.2543973271,"c":38034.0791776952,"v":353937.9225304053,"t":1706454000}
+{"o":38034.0791776952,"h":38324.2760046409,"l":37983.7069674711,"c":38186.3723815199,"v":265639.342789026,"t":1706457600}
+{"o":38186.3723815199,"h":38186.3723815199,"l":37521.6636155156,"c":37645.3745143495,"v":309089.9160432533,"t":1706461200}
+{"o":37645.3745143495,"h":37676.6894043456,"l":37233.4726570564,"c":37313.0346629693,"v":321149.6322977619,"t":1706464800}
+{"o":37313.0346629693,"h":37572.3781207444,"l":36317.6184200589,"c":37018.9977566845,"v":392681.6819933996,"t":1706468400}
+{"o":37018.9977566845,"h":37439.3793125099,"l":36615.7926726003,"c":37329.1017745044,"v":393720.9787321934,"t":1706472000}
+{"o":37329.1017745044,"h":37698.8126307094,"l":37170.2601076433,"c":37564.3137800514,"v":310473.6968104217,"t":1706475600}
+{"o":37564.3137800514,"h":37613.6898967517,"l":37086.7356628389,"c":37118.3350678022,"v":329109.6358879216,"t":1706479200}
+{"o":37118.3350678022,"h":37719.5390629432,"l":37000.5319424741,"c":37651.4427999344,"v":364816.815998546,"t":1706482800}
+{"o":37651.4427999344,"h":37651.4427999344,"l":37651.4427999344,"c":37651.4427999344,"v":312110.0354468178,"t":1706486400}
+{"o":37651.4427999344,"h":38075.2723369017,"l":37420.2245327724,"c":37944.9218822507,"v":320311.8220123854,"t":1706490000}
+{"o":37944.9218822507,"h":38233.8840973465,"l":37762.5754180882,"c":38015.3584793163,"v":320068.9487180941,"t":1706493600}
+{"o":38015.3584793163,"h":38756.5585889269,"l":37942.7277900461,"c":38313.605863501,"v":325715.3293851639,"t":1706497200}
+{"o":38313.605863501,"h":38351.303931097,"l":37951.5949860928,"c":38023.8317297096,"v":292746.0453453579,"t":1706500800}
+{"o":38023.8317297096,"h":38181.6873580399,"l":37662.7240840763,"c":37724.4470621178,"v":241192.3371965928,"t":1706504400}
+{"o":37724.4470621178,"h":38163.4948318107,"l":37712.1574417979,"c":38072.6112894945,"v":225358.3721102527,"t":1706508000}
+{"o":38072.6112894945,"h":38275.6027460907,"l":37808.8504532734,"c":37857.4966162357,"v":212205.1517328958,"t":1706511600}
+{"o":37857.4966162357,"h":38096.7839126819,"l":37681.9070678532,"c":37987.9861531917,"v":244669.5976125084,"t":1706515200}
+{"o":37987.9861531917,"h":38196.6991080401,"l":37716.8641907273,"c":38074.0204691919,"v":223302.7700466166,"t":1706518800}
+{"o":38074.0204691919,"h":38333.661585328,"l":37907.8895496267,"c":38252.4973940482,"v":172424.3807781641,"t":1706522400}
+{"o":38252.4973940482,"h":38349.6081470597,"l":37994.0083149265,"c":38142.0486666362,"v":236847.7769867895,"t":1706526000}
+{"o":38142.0486666362,"h":38333.1100811736,"l":37800.817998609,"c":37985.9254301647,"v":272740.1782446905,"t":1706529600}
+{"o":37985.9254301647,"h":37985.9254301647,"l":37509.6720808277,"c":37657.4362426406,"v":404283.7336199602,"t":1706533200}
+{"o":37657.4362426406,"h":37961.5033498603,"l":37401.4733049244,"c":37581.026520349,"v":372686.5619870257,"t":1706536800}
+{"o":37581.026520349,"h":38113.7510134947,"l":37489.7333458998,"c":38095.5275393405,"v":241912.6273042098,"t":1706540400}
+{"o":38095.5275393405,"h":39850.1318247378,"l":38095.5275393405,"c":39553.323572703,"v":442186.3100214779,"t":1706544000}
+{"o":39553.323572703,"h":39777.7231680064,"l":39248.2105767086,"c":39351.021007034,"v":341736.8506288078,"t":1706547600}
+{"o":39351.021007034,"h":39544.0918169002,"l":39014.5496641179,"c":39205.3222860406,"v":294611.2314463921,"t":1706551200}
+{"o":39205.3222860406,"h":39563.036616259,"l":39194.7450014484,"c":39368.3664616263,"v":222930.6947991944,"t":1706554800}
+{"o":39368.3664616263,"h":39718.228588589,"l":39348.9589164979,"c":39642.7283380051,"v":202200.947100598,"t":1706558400}
+{"o":39642.7283380051,"h":39753.3439777938,"l":39576.9268009979,"c":39582.2383249487,"v":200285.6746712177,"t":1706562000}
+{"o":39582.2383249487,"h":39748.7728894156,"l":39423.2508441583,"c":39532.5311897348,"v":211062.4364709613,"t":1706565600}
+{"o":39532.5311897348,"h":39906.6688719875,"l":39412.8492181417,"c":39810.1467547215,"v":256377.0252416792,"t":1706569200}
+{"o":39810.1467547215,"h":39935.3801931514,"l":39538.902572487,"c":39570.3736908175,"v":228024.3000261401,"t":1706572800}
+{"o":39570.3736908175,"h":40313.8965093972,"l":39528.5880894352,"c":40245.9401370541,"v":295206.2181982913,"t":1706576400}
+{"o":40245.9401370541,"h":40629.141997912,"l":40061.1293475439,"c":40380.8052828523,"v":259843.3161165785,"t":1706580000}
+{"o":40380.8052828523,"h":40615.3682323411,"l":39932.0851795289,"c":39986.8368983467,"v":266079.9075624443,"t":1706583600}
+{"o":39986.8368983467,"h":40091.2455277462,"l":39713.9618988474,"c":40008.7649609249,"v":183439.2006073513,"t":1706587200}
+{"o":40008.7649609249,"h":40339.3988177517,"l":39858.1516121147,"c":40210.8779977027,"v":204928.9994471705,"t":1706590800}
+{"o":40210.8779977027,"h":40437.0754833642,"l":40016.8080760154,"c":40428.1586458567,"v":217953.0151665129,"t":1706594400}
+{"o":40428.1586458567,"h":40474.7481914062,"l":40239.303713092,"c":40267.5498858405,"v":178572.9104460778,"t":1706598000}
+{"o":40267.5498858405,"h":40706.2175908668,"l":40098.1567679787,"c":40483.8097342935,"v":213211.8819641605,"t":1706601600}
+{"o":40483.8097342935,"h":40714.9166974595,"l":40332.849605517,"c":40495.7203689853,"v":177326.0090938208,"t":1706605200}
+{"o":40495.7203689853,"h":40890.8253766913,"l":40327.7397777611,"c":40774.2503233826,"v":173736.0399641348,"t":1706608800}
+{"o":40774.2503233826,"h":41623.3054474394,"l":40774.2503233826,"c":41504.0986187528,"v":265946.3301317532,"t":1706612400}
+{"o":41504.0986187528,"h":41618.5263772223,"l":40755.4588179333,"c":40971.2990909179,"v":327550.3453648089,"t":1706616000}
+{"o":40971.2990909179,"h":41239.911273074,"l":40544.195154562,"c":40871.3232293726,"v":308784.3387471742,"t":1706619600}
+{"o":40871.3232293726,"h":41416.8815245623,"l":40578.5656971296,"c":41262.7191258191,"v":295723.3752845299,"t":1706623200}
+{"o":41262.7191258191,"h":41669.6868862616,"l":40957.347087876,"c":41035.5884136496,"v":398237.9420813041,"t":1706626800}
+{"o":41035.5884136496,"h":41080.4269551228,"l":40444.8589712794,"c":40887.2514837245,"v":337850.6272740231,"t":1706630400}
+{"o":40887.2514837245,"h":41254.3114078811,"l":40822.4375315376,"c":41033.2892284037,"v":280545.0579689402,"t":1706634000}
+{"o":41033.2892284037,"h":41235.0392726167,"l":40674.2079992974,"c":41128.0985345832,"v":273113.4454620202,"t":1706637600}
+{"o":41128.0985345832,"h":41352.6048023475,"l":41037.9886534087,"c":41220.3337632333,"v":181956.2243542099,"t":1706641200}