diff --git "a/So11111111111111111111111111111111111111112_CJKrnvgB5PugtXXMooJq8N31VRtzMowusi9n2SQJEJMh.json" "b/So11111111111111111111111111111111111111112_CJKrnvgB5PugtXXMooJq8N31VRtzMowusi9n2SQJEJMh.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_CJKrnvgB5PugtXXMooJq8N31VRtzMowusi9n2SQJEJMh.json"
@@ -0,0 +1,9000 @@
+{"o":24502.7742583033,"h":24619.3051889019,"l":24162.8956579964,"c":24489.5370497926,"v":1455843.1871632854,"t":1731844800}
+{"o":24489.5370497926,"h":24501.0881805281,"l":23963.3715315941,"c":24156.4327331655,"v":1532679.6522670372,"t":1731848400}
+{"o":24156.4327331655,"h":24407.2687615191,"l":24103.9077628357,"c":24356.0550005208,"v":1469951.1536370395,"t":1731852000}
+{"o":24356.0550005208,"h":24538.2897080871,"l":24237.3963046403,"c":24415.9782581146,"v":1526437.4572096178,"t":1731855600}
+{"o":24415.9782581146,"h":24489.4025921963,"l":24234.2960671513,"c":24361.4555796267,"v":1566405.883958803,"t":1731859200}
+{"o":24361.4555796267,"h":24490.3176183972,"l":24162.9584097219,"c":24392.3372451144,"v":1362180.6200855395,"t":1731862800}
+{"o":24392.3372451144,"h":24442.2964412509,"l":24123.7289527076,"c":24306.7291884168,"v":1286103.1671145726,"t":1731866400}
+{"o":24306.7291884168,"h":24575.4936177877,"l":24169.3735780109,"c":24565.5641277247,"v":1378996.7946017315,"t":1731870000}
+{"o":24565.5641277247,"h":24743.2317147599,"l":24393.785359745,"c":24604.5814793631,"v":1440843.6669740584,"t":1731873600}
+{"o":24604.5814793631,"h":24691.1892161611,"l":24284.7438681384,"c":24299.1631383147,"v":1369483.7756792514,"t":1731877200}
+{"o":24299.1631383147,"h":24598.7610052113,"l":24164.5547276531,"c":24510.3006443696,"v":1382584.3602635411,"t":1731880800}
+{"o":24510.3006443696,"h":24886.181060009,"l":24344.8747820924,"c":24784.3541337437,"v":1396491.567695688,"t":1731884400}
+{"o":24784.3541337437,"h":24883.9843666906,"l":24418.4409465455,"c":24541.8942477228,"v":1461051.9759076887,"t":1731888000}
+{"o":24541.8942477228,"h":25015.4782307769,"l":24458.4490675794,"c":24795.7069697569,"v":1369302.9137487141,"t":1731891600}
+{"o":24795.7069697569,"h":25045.3135410981,"l":24751.3888012333,"c":24993.9596907894,"v":1353942.9754368691,"t":1731895200}
+{"o":24993.9596907894,"h":25480.7196096343,"l":24750.6240762897,"c":25452.5189154101,"v":1300800.2428759229,"t":1731898800}
+{"o":25452.5189154101,"h":25578.6857468981,"l":25106.1680177605,"c":25304.9459183766,"v":1293500.480405096,"t":1731902400}
+{"o":25304.9459183766,"h":25499.1876406402,"l":25193.0132179185,"c":25349.5212156348,"v":1188028.7344866274,"t":1731906000}
+{"o":25349.5212156348,"h":25429.0213015656,"l":25177.8354354021,"c":25245.8695049825,"v":1296264.5070050256,"t":1731909600}
+{"o":25245.8695049825,"h":25299.815130599,"l":24998.4623788056,"c":25255.208280792,"v":1109547.1895865863,"t":1731913200}
+{"o":25255.208280792,"h":25360.665922248,"l":25011.4356736575,"c":25312.7559398281,"v":1158325.2509113913,"t":1731916800}
+{"o":25312.7559398281,"h":25613.305890999,"l":25162.3028928187,"c":25536.8226906347,"v":1512909.4982307288,"t":1731920400}
+{"o":25536.8226906347,"h":25912.5678650961,"l":25417.3903560804,"c":25812.1924376368,"v":1380122.4280323037,"t":1731924000}
+{"o":25812.1924376368,"h":25812.1924376368,"l":25211.4230172478,"c":25291.9451618563,"v":1478826.2953371303,"t":1731927600}
+{"o":25291.9451618563,"h":25483.8931851838,"l":25180.587421507,"c":25345.0072421267,"v":1225192.8439391821,"t":1731931200}
+{"o":25345.0072421267,"h":25436.669174818,"l":24875.2094537091,"c":24906.1899951271,"v":1561953.8645350658,"t":1731934800}
+{"o":24906.1899951271,"h":25551.9553871856,"l":24842.5792914945,"c":25225.2595838563,"v":1513003.6542303192,"t":1731938400}
+{"o":25225.2595838563,"h":25569.3994601883,"l":25080.8340463079,"c":25385.7838842749,"v":1629732.2952380446,"t":1731942000}
+{"o":25385.7838842749,"h":25454.4934661638,"l":24888.5927946791,"c":25044.0112788397,"v":1693458.3076259929,"t":1731945600}
+{"o":25044.0112788397,"h":25292.6335081037,"l":24793.2611736053,"c":25026.8243414285,"v":1776598.427047031,"t":1731949200}
+{"o":25026.8243414285,"h":25234.2086091555,"l":24754.4128867465,"c":24883.8931766924,"v":1679162.2380962013,"t":1731952800}
+{"o":24883.8931766924,"h":24924.2859551506,"l":24454.9617366816,"c":24671.9555409674,"v":1769628.3155521732,"t":1731956400}
+{"o":24671.9555409674,"h":25101.8536853662,"l":24608.2736681513,"c":24933.9284552369,"v":1715393.4277866154,"t":1731960000}
+{"o":24933.9284552369,"h":25155.4809588388,"l":24867.1155856322,"c":24881.6640370234,"v":1572868.3285388479,"t":1731963600}
+{"o":24881.6640370234,"h":25116.9254295449,"l":24881.6640370234,"c":25001.7317543528,"v":1433996.0831180466,"t":1731967200}
+{"o":25001.7317543528,"h":25080.8172993906,"l":24821.2568325769,"c":25038.9014046636,"v":1408324.1583871031,"t":1731970800}
+{"o":25038.9014046636,"h":25185.2346231123,"l":24796.9584063788,"c":25007.7811693602,"v":1493149.2861349189,"t":1731974400}
+{"o":25007.7811693602,"h":25120.5847922971,"l":24890.6457000483,"c":24919.9953960063,"v":1366284.266366313,"t":1731978000}
+{"o":24919.9953960063,"h":25192.7016261078,"l":24878.3193249982,"c":25192.7016261078,"v":1324211.5915587607,"t":1731981600}
+{"o":25192.7016261078,"h":25401.2958279432,"l":25100.5374253601,"c":25120.4871160226,"v":1518428.0109485702,"t":1731985200}
+{"o":25120.4871160226,"h":25169.0727523145,"l":24922.4770913952,"c":25036.2535460234,"v":1554858.0719080679,"t":1731988800}
+{"o":25036.2535460234,"h":25282.8412944139,"l":24981.2150911602,"c":25150.7213583405,"v":1638024.10107207,"t":1731992400}
+{"o":25150.7213583405,"h":25393.2989470351,"l":25122.1290048201,"c":25393.2989470351,"v":2730370.1553580048,"t":1731996000}
+{"o":25393.2989470351,"h":25512.9097039541,"l":25316.5887718338,"c":25412.2329309811,"v":2367142.5782359787,"t":1731999600}
+{"o":25412.2329309811,"h":25605.7240181801,"l":25358.5979410211,"c":25507.4884942116,"v":1807811.807776415,"t":1732003200}
+{"o":25507.4884942116,"h":25685.3017587105,"l":25250.3866535574,"c":25552.1507397538,"v":1575364.6516965376,"t":1732006800}
+{"o":25552.1507397538,"h":25678.4843906876,"l":25506.2244184058,"c":25676.4621162229,"v":1270166.8328373465,"t":1732010400}
+{"o":25676.4621162229,"h":25779.526532019,"l":25620.5770785807,"c":25695.8852379815,"v":1440811.2934955233,"t":1732014000}
+{"o":25695.8852379815,"h":25832.2395115317,"l":25545.9232945072,"c":25605.6618152959,"v":1613411.9394796111,"t":1732017600}
+{"o":25605.6618152959,"h":25623.6798568982,"l":25040.9927211026,"c":25040.9927211026,"v":1740920.8865294957,"t":1732021200}
+{"o":25040.9927211026,"h":25128.6925399685,"l":24880.4914891274,"c":25003.2623592333,"v":1891591.6260962663,"t":1732024800}
+{"o":25003.2623592333,"h":25187.0936718029,"l":24894.7003075991,"c":25134.5175325058,"v":1694163.7277057373,"t":1732028400}
+{"o":25134.5175325058,"h":25310.3533914841,"l":25070.833694526,"c":25267.8445048913,"v":1734414.4531016022,"t":1732032000}
+{"o":25267.8445048913,"h":25400.3304945086,"l":25136.6692030275,"c":25353.2804454225,"v":1762119.6147202151,"t":1732035600}
+{"o":25353.2804454225,"h":25541.6144433999,"l":25276.8457547592,"c":25444.721404058,"v":1674815.908575895,"t":1732039200}
+{"o":25444.721404058,"h":25538.3109636594,"l":25297.441263435,"c":25435.8693360428,"v":1532049.8655380346,"t":1732042800}
+{"o":25435.8693360428,"h":25501.9812505206,"l":24916.3276227828,"c":25035.8902985318,"v":1675860.6185230373,"t":1732046400}
+{"o":25035.8902985318,"h":25109.8366583993,"l":24487.2556382108,"c":24696.4841613125,"v":1895634.4236674258,"t":1732050000}
+{"o":24696.4841613125,"h":24777.3271309726,"l":24389.4533205807,"c":24597.2835957553,"v":1463219.6623210637,"t":1732053600}
+{"o":24597.2835957553,"h":24852.7919823792,"l":24526.6687150679,"c":24809.7904169619,"v":1175553.7105444812,"t":1732057200}
+{"o":24809.7904169619,"h":24834.5265811441,"l":24603.5706713057,"c":24751.2387377766,"v":1101727.7422475591,"t":1732060800}
+{"o":24751.2387377766,"h":24851.964283647,"l":24471.031593706,"c":24536.8432811295,"v":1596449.9880069261,"t":1732064400}
+{"o":24536.8432811295,"h":24562.8815773262,"l":24281.1827073515,"c":24331.3185503024,"v":1761357.413533522,"t":1732068000}
+{"o":24331.3185503024,"h":24423.5111120723,"l":24064.2725368275,"c":24419.6149274889,"v":1695706.3002929622,"t":1732071600}
+{"o":24419.6149274889,"h":24432.8094857296,"l":24177.1100654441,"c":24392.0753971596,"v":1710147.9289042102,"t":1732075200}
+{"o":24392.0753971596,"h":24551.1652021251,"l":24293.78876518,"c":24541.375917918,"v":1530395.564533964,"t":1732078800}
+{"o":24541.375917918,"h":24606.8000796993,"l":24466.7706332771,"c":24511.9301023108,"v":1317847.7742614357,"t":1732082400}
+{"o":24511.9301023108,"h":24683.8375629626,"l":24449.1257249157,"c":24634.9783654324,"v":1466678.772948748,"t":1732086000}
+{"o":24634.9783654324,"h":24937.3402703656,"l":24595.7539668048,"c":24817.8609858925,"v":1533048.5396086224,"t":1732089600}
+{"o":24817.8609858925,"h":24893.6006559912,"l":24707.1804058267,"c":24814.3976415747,"v":1353864.7790761711,"t":1732093200}
+{"o":24814.3976415747,"h":24890.6902753843,"l":24693.5621939574,"c":24722.520670022,"v":1182798.765862596,"t":1732096800}
+{"o":24722.520670022,"h":24877.2122026449,"l":24526.5764078797,"c":24818.4562363247,"v":1370502.2213425951,"t":1732100400}
+{"o":24818.4562363247,"h":24914.344838732,"l":24595.983987385,"c":24700.6210015258,"v":1420506.6117505035,"t":1732104000}
+{"o":24700.6210015258,"h":24934.3402285052,"l":24589.8450680547,"c":24901.5996538941,"v":1625432.9685604428,"t":1732107600}
+{"o":24901.5996538941,"h":25316.1157174393,"l":24858.1021072383,"c":25049.9437217185,"v":1987208.0522655251,"t":1732111200}
+{"o":25049.9437217185,"h":25119.9415326072,"l":24648.6232943257,"c":24884.3935554126,"v":2139617.8232187736,"t":1732114800}
+{"o":24884.3935554126,"h":24969.0020927304,"l":24289.1211725731,"c":24512.4824707408,"v":2351652.1484694453,"t":1732118400}
+{"o":24512.4824707408,"h":24605.1105521437,"l":24208.3605122598,"c":24208.3605122598,"v":1763716.0952442107,"t":1732122000}
+{"o":24208.3605122598,"h":24451.992930614,"l":24141.2798329713,"c":24343.8312000216,"v":2044624.5090289335,"t":1732125600}
+{"o":24343.8312000216,"h":24372.9242654864,"l":24113.8130131335,"c":24335.2408017251,"v":1714320.7794754175,"t":1732129200}
+{"o":24335.2408017251,"h":24584.039463767,"l":24199.754363103,"c":24540.7296848041,"v":1482239.5680282121,"t":1732132800}
+{"o":24540.7296848041,"h":24853.186440541,"l":24488.0504479484,"c":24695.1564710554,"v":1545591.5828152106,"t":1732136400}
+{"o":24695.1564710554,"h":24845.3009650406,"l":24556.7837846382,"c":24668.7759251053,"v":1367880.4668975461,"t":1732140000}
+{"o":24668.7759251053,"h":24777.9384664065,"l":24522.0956667862,"c":24595.2418323859,"v":890754.298385461,"t":1732143600}
+{"o":24595.2418323859,"h":24882.915629217,"l":24524.0257934144,"c":24834.3300432494,"v":911393.8458368253,"t":1732147200}
+{"o":24834.3300432494,"h":24921.4176843222,"l":24676.9105351626,"c":24678.5107610618,"v":1068724.852729721,"t":1732150800}
+{"o":24678.5107610618,"h":24697.9936379072,"l":23986.8373290835,"c":24241.655976462,"v":1417536.2789761594,"t":1732154400}
+{"o":24241.655976462,"h":24730.1446580326,"l":24193.9501749122,"c":24633.1683309077,"v":1332611.7376874003,"t":1732158000}
+{"o":24633.1683309077,"h":25239.2430326029,"l":24604.3968636088,"c":25098.6671578376,"v":1474829.8674094568,"t":1732161600}
+{"o":25098.6671578376,"h":25261.7116055521,"l":24870.4506932298,"c":24975.2744705446,"v":1375255.0361871736,"t":1732165200}
+{"o":24975.2744705446,"h":24980.3716888512,"l":24724.7264608225,"c":24856.8728695896,"v":1977539.3869779492,"t":1732168800}
+{"o":24856.8728695896,"h":25342.2918951261,"l":24856.8728695896,"c":25210.2664810596,"v":1571443.8299001704,"t":1732172400}
+{"o":25210.2664810596,"h":25326.1879399564,"l":25132.707886208,"c":25260.7885813699,"v":1448947.9904609548,"t":1732176000}
+{"o":25260.7885813699,"h":25406.2055389713,"l":25202.809468806,"c":25244.0032006987,"v":1693993.629860349,"t":1732179600}
+{"o":25244.0032006987,"h":25334.0271589702,"l":25079.5076811543,"c":25235.2272125015,"v":1519467.4741554756,"t":1732183200}
+{"o":25235.2272125015,"h":25303.9703117853,"l":25037.3998565628,"c":25044.5811280206,"v":1565258.7041486306,"t":1732186800}
+{"o":25044.5811280206,"h":25674.2042939739,"l":25037.6878469427,"c":25299.7038907903,"v":2033445.9786753326,"t":1732190400}
+{"o":25299.7038907903,"h":25995.0156447259,"l":25253.8524731165,"c":25600.9216513451,"v":3204311.1156573058,"t":1732194000}
+{"o":25600.9216513451,"h":26321.0221750295,"l":25327.2637270082,"c":26231.6017668795,"v":3107757.5721613937,"t":1732197600}
+{"o":26231.6017668795,"h":26347.1270455307,"l":25409.0727389962,"c":25981.0957933868,"v":2164343.5649343901,"t":1732201200}
+{"o":25981.0957933868,"h":26635.8652485983,"l":25914.4888871469,"c":26565.5265506689,"v":1660770.5771441525,"t":1732204800}
+{"o":26565.5265506689,"h":27027.0172748865,"l":26440.4512152725,"c":26855.7193289616,"v":1704736.2496876181,"t":1732208400}
+{"o":26855.7193289616,"h":27045.8761145508,"l":26729.1627275072,"c":26946.9334063898,"v":1679033.9683933249,"t":1732212000}
+{"o":26946.9334063898,"h":27091.438348617,"l":26451.4484082256,"c":26521.539513906,"v":1759261.7926909036,"t":1732215600}
+{"o":26521.539513906,"h":26829.49482349,"l":26411.1408033174,"c":26547.1594084558,"v":1545393.7661573754,"t":1732219200}
+{"o":26547.1594084558,"h":26682.3231707252,"l":26409.0929593094,"c":26430.0109206254,"v":1685085.0681282931,"t":1732222800}
+{"o":26430.0109206254,"h":26658.7878117399,"l":26427.9913440059,"c":26623.0690622257,"v":1267687.4944150001,"t":1732226400}
+{"o":26623.0690622257,"h":26885.3530392802,"l":26609.7421708035,"c":26774.5743492006,"v":1334320.2714314596,"t":1732230000}
+{"o":26774.5743492006,"h":27012.6136263887,"l":26523.6356689307,"c":26561.6467296618,"v":1540661.6131305459,"t":1732233600}
+{"o":26561.6467296618,"h":26867.9800240363,"l":26368.1042872503,"c":26628.6535383356,"v":1444454.9153965486,"t":1732237200}
+{"o":26628.6535383356,"h":27112.0852338597,"l":26628.592316515,"c":26931.0675434606,"v":1568934.3798837217,"t":1732240800}
+{"o":26931.0675434606,"h":27610.419920616,"l":26844.5840297073,"c":27412.6264419008,"v":1786697.2577230164,"t":1732244400}
+{"o":27412.6264419008,"h":27445.0560450296,"l":27160.0363601543,"c":27251.4889141284,"v":1510876.5368696081,"t":1732248000}
+{"o":27251.4889141284,"h":27421.9875566999,"l":27127.8750721884,"c":27200.4112682447,"v":1388882.9629624151,"t":1732251600}
+{"o":27200.4112682447,"h":27273.8781183915,"l":26927.9282195458,"c":27069.4805342383,"v":1329043.2509182293,"t":1732255200}
+{"o":27069.4805342383,"h":27221.997094655,"l":26995.0776881897,"c":27081.0929974937,"v":1200002.0155439379,"t":1732258800}
+{"o":27081.0929974937,"h":27244.5476016988,"l":27003.7820680731,"c":27125.3509104522,"v":1046702.606330306,"t":1732262400}
+{"o":27125.3509104522,"h":27146.3054575135,"l":26797.2932145633,"c":26978.0468392664,"v":1015407.3059430858,"t":1732266000}
+{"o":26978.0468392664,"h":27046.6546076759,"l":26792.7649898009,"c":26849.8625576542,"v":1088054.928265468,"t":1732269600}
+{"o":26849.8625576542,"h":27091.202409632,"l":26747.4873504421,"c":27075.7039740702,"v":1059260.6423362424,"t":1732273200}
+{"o":27075.7039740702,"h":27185.371639905,"l":26990.7148042022,"c":27139.8791318287,"v":1059664.1084447047,"t":1732276800}
+{"o":27139.8791318287,"h":27143.8960111936,"l":26382.0334844926,"c":26626.4062138333,"v":1582558.2126414247,"t":1732280400}
+{"o":26626.4062138333,"h":26830.8849732382,"l":26354.2522427239,"c":26445.4026166481,"v":1506265.5776838225,"t":1732284000}
+{"o":26445.4026166481,"h":26865.0083890027,"l":26400.6301801932,"c":26768.5916188643,"v":1261331.0479738843,"t":1732287600}
+{"o":26768.5916188643,"h":26772.9341785378,"l":26412.5221606579,"c":26647.3634689196,"v":1154719.3942916181,"t":1732291200}
+{"o":26647.3634689196,"h":26741.7054566215,"l":26330.6655144052,"c":26574.5077432781,"v":1190571.6033177129,"t":1732294800}
+{"o":26574.5077432781,"h":26633.8763615351,"l":26127.311014257,"c":26409.2292310776,"v":1257063.7903239054,"t":1732298400}
+{"o":26409.2292310776,"h":26647.2414295039,"l":26253.8882629419,"c":26523.8769752201,"v":1439235.3609831608,"t":1732302000}
+{"o":26523.8769752201,"h":26677.4671938496,"l":26444.1862510913,"c":26642.0864733972,"v":1170685.3411192852,"t":1732305600}
+{"o":26642.0864733972,"h":26929.9587224018,"l":26478.5355727513,"c":26854.2684424631,"v":1281318.7819237392,"t":1732309200}
+{"o":26854.2684424631,"h":26896.7362263446,"l":26556.916708307,"c":26609.2508311825,"v":1177843.0014494816,"t":1732312800}
+{"o":26609.2508311825,"h":26836.1229295941,"l":26479.8798897462,"c":26832.6130463279,"v":1171869.1773916243,"t":1732316400}
+{"o":26832.6130463279,"h":26918.6918123941,"l":26664.7152269961,"c":26680.3477590888,"v":1168567.1433557644,"t":1732320000}
+{"o":26680.3477590888,"h":26909.7473025562,"l":26588.3145929814,"c":26800.3036801238,"v":1110403.2328485432,"t":1732323600}
+{"o":26800.3036801238,"h":26808.2181482281,"l":26462.3841668501,"c":26549.8850405016,"v":1142388.9400770916,"t":1732327200}
+{"o":26549.8850405016,"h":26871.9204781487,"l":26471.9070981639,"c":26860.3009817552,"v":1133258.0689412642,"t":1732330800}
+{"o":26860.3009817552,"h":27566.6394899418,"l":26820.396375678,"c":27387.3319850567,"v":1360344.4875973978,"t":1732334400}
+{"o":27387.3319850567,"h":27507.4234397683,"l":26964.4754962293,"c":27145.5273938652,"v":1081667.4719633602,"t":1732338000}
+{"o":27145.5273938652,"h":27186.891410441,"l":27009.6913352674,"c":27065.9119991728,"v":1200677.7885916007,"t":1732341600}
+{"o":27065.9119991728,"h":27205.0352830331,"l":26891.7278391657,"c":26971.3829279515,"v":981802.5111584485,"t":1732345200}
+{"o":26971.3829279515,"h":27094.0304700903,"l":26732.1173226544,"c":26939.6403476839,"v":991634.3793159889,"t":1732348800}
+{"o":26939.6403476839,"h":27050.6565357305,"l":26876.2032615603,"c":26964.583148675,"v":844444.1440960519,"t":1732352400}
+{"o":26964.583148675,"h":27062.6931898513,"l":26786.4302980867,"c":26813.2028778649,"v":860780.4994288806,"t":1732356000}
+{"o":26813.2028778649,"h":26875.5352337094,"l":26603.0979164825,"c":26740.7821337653,"v":845416.1612716498,"t":1732359600}
+{"o":26740.7821337653,"h":26974.1008338869,"l":26724.900839678,"c":26904.6578267369,"v":850744.3182611703,"t":1732363200}
+{"o":26904.6578267369,"h":27174.0972997731,"l":26851.7467605457,"c":27127.6135676567,"v":868104.5368915499,"t":1732366800}
+{"o":27127.6135676567,"h":27509.4176296567,"l":27020.9061922865,"c":27462.0386286036,"v":1164335.4669394328,"t":1732370400}
+{"o":27462.0386286036,"h":27539.6972069495,"l":27127.2677474128,"c":27142.9047885205,"v":1044038.6262320469,"t":1732374000}
+{"o":27142.9047885205,"h":27200.5819596684,"l":26626.5308863311,"c":26820.328524852,"v":1458790.6198822395,"t":1732377600}
+{"o":26820.328524852,"h":26982.5907140601,"l":26624.2632758102,"c":26889.4735013851,"v":1103654.7603309241,"t":1732381200}
+{"o":26889.4735013851,"h":26889.4735013851,"l":26678.1968462631,"c":26759.503671431,"v":934905.2476971117,"t":1732384800}
+{"o":26759.503671431,"h":26812.6746625524,"l":26536.482596101,"c":26568.5626912037,"v":1037918.8441072376,"t":1732388400}
+{"o":26568.5626912037,"h":26694.0720586848,"l":26368.5967099249,"c":26678.5690442368,"v":1360772.1512730252,"t":1732392000}
+{"o":26678.5690442368,"h":26710.1141577171,"l":26512.4686740726,"c":26669.8464766387,"v":1141177.194176231,"t":1732395600}
+{"o":26669.8464766387,"h":26745.8294115357,"l":26582.4240205976,"c":26629.3201272999,"v":991379.5901084872,"t":1732399200}
+{"o":26629.3201272999,"h":26661.1442641701,"l":26413.9970325403,"c":26614.4740782789,"v":1061328.4502341519,"t":1732402800}
+{"o":26614.4740782789,"h":26976.5114058296,"l":26572.8887065155,"c":26951.9893376377,"v":1282009.0222387919,"t":1732406400}
+{"o":26951.9893376377,"h":27127.5239670976,"l":26928.7316363927,"c":27013.018928055,"v":1104872.6715571065,"t":1732410000}
+{"o":27013.018928055,"h":27106.364669368,"l":26908.5396415229,"c":26995.3753885069,"v":1161949.3264981068,"t":1732413600}
+{"o":26995.3753885069,"h":27058.6411474229,"l":26875.2253093268,"c":27006.7652590547,"v":975641.3585561588,"t":1732417200}
+{"o":27006.7652590547,"h":27072.2072095799,"l":26690.6934615497,"c":26827.3784997247,"v":1169103.2361155325,"t":1732420800}
+{"o":26827.3784997247,"h":26867.9769574288,"l":26280.5335485849,"c":26650.1285848536,"v":928827.2212790551,"t":1732424400}
+{"o":26650.1285848536,"h":26786.0500913616,"l":26507.4721606062,"c":26741.6764510817,"v":940563.1934628988,"t":1732428000}
+{"o":26741.6764510817,"h":26803.3253501443,"l":26678.309247435,"c":26794.7275519115,"v":850025.1687097959,"t":1732431600}
+{"o":26794.7275519115,"h":26810.877915602,"l":26515.5761492218,"c":26528.4580582185,"v":904525.4721823086,"t":1732435200}
+{"o":26528.4580582185,"h":26651.8452089963,"l":26424.0028323555,"c":26571.2113902074,"v":915070.3125389176,"t":1732438800}
+{"o":26571.2113902074,"h":26620.664735108,"l":26143.3827997644,"c":26318.9814036322,"v":997433.0621707236,"t":1732442400}
+{"o":26318.9814036322,"h":26352.5943291637,"l":25802.2265509267,"c":25946.0981718343,"v":1197549.3682687106,"t":1732446000}
+{"o":25946.0981718343,"h":26136.6385512692,"l":25165.1262718813,"c":25563.5191353992,"v":1724631.8854926475,"t":1732449600}
+{"o":25563.5191353992,"h":26004.6059948085,"l":25419.8755921475,"c":25861.318443724,"v":1139589.429970169,"t":1732453200}
+{"o":25861.318443724,"h":25892.0757677005,"l":25359.0182812371,"c":25814.2056095914,"v":1222922.5941335356,"t":1732456800}
+{"o":25814.2056095914,"h":25860.5733511929,"l":25429.1183453853,"c":25486.9645983121,"v":1224544.233060539,"t":1732460400}
+{"o":25486.9645983121,"h":25953.3301912408,"l":25431.7681228226,"c":25768.2085068087,"v":1355978.8926283626,"t":1732464000}
+{"o":25768.2085068087,"h":25891.4339602924,"l":25507.8734735016,"c":25834.9231150079,"v":1191544.2672003896,"t":1732467600}
+{"o":25834.9231150079,"h":26145.6889665164,"l":25721.7379402429,"c":26069.7456928793,"v":1066403.6642964578,"t":1732471200}
+{"o":26069.7456928793,"h":26098.9295748755,"l":25842.996292922,"c":25939.2021944633,"v":1069282.9002727019,"t":1732474800}
+{"o":25939.2021944633,"h":26187.5768594155,"l":25900.4505032573,"c":26172.6987506163,"v":925153.60561129,"t":1732478400}
+{"o":26172.6987506163,"h":26238.7680894935,"l":26035.8184826601,"c":26200.7610035106,"v":825293.1632417495,"t":1732482000}
+{"o":26200.7610035106,"h":26544.9891798235,"l":26170.8942893606,"c":26458.5743863632,"v":953334.1737493406,"t":1732485600}
+{"o":26458.5743863632,"h":26599.5019870206,"l":26249.5584240667,"c":26390.7465259273,"v":1304495.6334257154,"t":1732489200}
+{"o":26390.7465259273,"h":26443.6386897637,"l":26130.9036924937,"c":26219.5273357684,"v":1344625.9117707224,"t":1732492800}
+{"o":26219.5273357684,"h":26252.4348348386,"l":25660.553959072,"c":25953.292850906,"v":1403531.4804705693,"t":1732496400}
+{"o":25953.292850906,"h":26268.5657202443,"l":25937.4682290458,"c":26104.3015138068,"v":1106337.447442488,"t":1732500000}
+{"o":26104.3015138068,"h":26395.0862883369,"l":26079.2308994223,"c":26362.1397716135,"v":1053402.7236358048,"t":1732503600}
+{"o":26362.1397716135,"h":26519.0145295944,"l":26209.2190841588,"c":26357.1225350373,"v":1013674.4924210478,"t":1732507200}
+{"o":26357.1225350373,"h":26532.3942660457,"l":26321.7386000818,"c":26442.9585713981,"v":879171.9816695763,"t":1732510800}
+{"o":26442.9585713981,"h":26526.3202661494,"l":26284.6942847131,"c":26308.4373733895,"v":1015324.4751476318,"t":1732514400}
+{"o":26308.4373733895,"h":26534.2524126772,"l":26258.7455380062,"c":26455.2463838898,"v":1165955.1281298329,"t":1732518000}
+{"o":26455.2463838898,"h":26644.8793086898,"l":26427.2564354883,"c":26601.0158445345,"v":877890.3606789778,"t":1732521600}
+{"o":26601.0158445345,"h":26790.3389569929,"l":26430.3507070792,"c":26611.3295802655,"v":1074898.4633954174,"t":1732525200}
+{"o":26611.3295802655,"h":26691.8529017586,"l":26258.5365505198,"c":26504.0424082618,"v":903702.7639928232,"t":1732528800}
+{"o":26504.0424082618,"h":26515.2144498782,"l":26231.5278306388,"c":26329.57400001,"v":944789.5363992864,"t":1732532400}
+{"o":26329.57400001,"h":26365.9239288446,"l":26124.3827822824,"c":26219.2244206586,"v":1052668.7447233042,"t":1732536000}
+{"o":26219.2244206586,"h":26283.3382766289,"l":25739.306433656,"c":25892.6138274909,"v":1314964.9400210187,"t":1732539600}
+{"o":25892.6138274909,"h":25990.7857452736,"l":25175.2939232366,"c":25250.8593448024,"v":1638672.5486517788,"t":1732543200}
+{"o":25250.8593448024,"h":25803.0302182226,"l":24549.7153741317,"c":25565.2128654489,"v":2032540.675239675,"t":1732546800}
+{"o":25565.2128654489,"h":25682.0308475629,"l":25188.4452690672,"c":25356.3194985004,"v":1605224.7313648248,"t":1732550400}
+{"o":25356.3194985004,"h":25358.0528893824,"l":24719.2520619571,"c":25019.6813369239,"v":1643358.3349061809,"t":1732554000}
+{"o":25019.6813369239,"h":25250.0902232911,"l":24890.9412765237,"c":25026.0102055692,"v":1226267.6770842185,"t":1732557600}
+{"o":25026.0102055692,"h":25141.6160090735,"l":24671.2574790832,"c":25004.2353522197,"v":1288453.1783276664,"t":1732561200}
+{"o":25004.2353522197,"h":25201.8883362231,"l":24869.5498833255,"c":25031.1929656698,"v":1269372.1635102369,"t":1732564800}
+{"o":25031.1929656698,"h":25119.7861417766,"l":24521.2395116436,"c":24875.0202978586,"v":1417236.4768630115,"t":1732568400}
+{"o":24875.0202978586,"h":24940.6246164751,"l":24102.1351008197,"c":24692.8922599546,"v":1414307.5326571881,"t":1732572000}
+{"o":24692.8922599546,"h":24913.1647914526,"l":24381.4399189363,"c":24427.978990486,"v":1161732.9410114107,"t":1732575600}
+{"o":24427.978990486,"h":24892.010441836,"l":24357.1944182035,"c":24557.3805262114,"v":1409306.4120579499,"t":1732579200}
+{"o":24557.3805262114,"h":24827.9950857748,"l":24463.7342568205,"c":24778.513495293,"v":1034305.5245627768,"t":1732582800}
+{"o":24778.513495293,"h":24991.4259381593,"l":24655.7665748736,"c":24906.0974328132,"v":958582.6158345435,"t":1732586400}
+{"o":24906.0974328132,"h":24933.6271453143,"l":24620.5753492547,"c":24777.6872995579,"v":997770.4824733665,"t":1732590000}
+{"o":24777.6872995579,"h":24888.1455981286,"l":24624.4288931922,"c":24748.1082325032,"v":1044884.9217766935,"t":1732593600}
+{"o":24748.1082325032,"h":24916.9862012549,"l":24678.5178308905,"c":24913.5474196722,"v":997912.9838470231,"t":1732597200}
+{"o":24913.5474196722,"h":25013.0905527069,"l":24706.3040096048,"c":24870.7444456426,"v":1068958.6799134072,"t":1732600800}
+{"o":24870.7444456426,"h":24877.329518163,"l":24425.2742839534,"c":24598.9566767252,"v":1124265.0026841396,"t":1732604400}
+{"o":24598.9566767252,"h":24702.7232193584,"l":23998.8848943467,"c":24271.9470763691,"v":1504628.2051082074,"t":1732608000}
+{"o":24271.9470763691,"h":24682.6315816286,"l":24231.2691771116,"c":24411.5279418528,"v":1134858.5787218998,"t":1732611600}
+{"o":24411.5279418528,"h":24504.9377168443,"l":23679.288211156,"c":23689.7215315064,"v":1188845.1988796389,"t":1732615200}
+{"o":23689.7215315064,"h":23839.8090165492,"l":23138.0130016025,"c":23769.47918833,"v":1660378.3892040325,"t":1732618800}
+{"o":23769.47918833,"h":23997.595527376,"l":23560.1399852526,"c":23742.5928482834,"v":1430980.2644544498,"t":1732622400}
+{"o":23742.5928482834,"h":23959.9987659375,"l":23589.7860487477,"c":23767.3349244521,"v":1309501.1277872273,"t":1732626000}
+{"o":23767.3349244521,"h":24360.0480681987,"l":23544.2718642893,"c":24074.6486657604,"v":1460241.8871685667,"t":1732629600}
+{"o":24074.6486657604,"h":24309.7148558359,"l":23717.0661877623,"c":23724.3299796836,"v":1531220.3800499488,"t":1732633200}
+{"o":23724.3299796836,"h":24404.885803439,"l":23666.922842531,"c":24189.0060542024,"v":1467547.3701750962,"t":1732636800}
+{"o":24189.0060542024,"h":24299.7600786022,"l":23888.6802584605,"c":24023.8168310201,"v":1383107.2785447519,"t":1732640400}
+{"o":24023.8168310201,"h":24031.2666947644,"l":23325.4211266228,"c":23562.534343211,"v":1453703.1944472163,"t":1732644000}
+{"o":23562.534343211,"h":23896.9899129086,"l":23515.7205046616,"c":23894.7953885548,"v":1452528.1594820186,"t":1732647600}
+{"o":23894.7953885548,"h":24164.1706157365,"l":23587.7088086967,"c":24049.6852853817,"v":1481596.3464635438,"t":1732651200}
+{"o":24049.6852853817,"h":24286.7966727105,"l":23876.2250162583,"c":24012.3531260787,"v":1155466.6254964359,"t":1732654800}
+{"o":24012.3531260787,"h":24299.8982068394,"l":23868.7096555847,"c":23980.1215706492,"v":1296083.5092131272,"t":1732658400}
+{"o":23980.1215706492,"h":24126.6221906535,"l":23818.7244909501,"c":24061.0502538096,"v":1024990.7332834713,"t":1732662000}
+{"o":24061.0502538096,"h":24371.3685921214,"l":23912.6936680843,"c":23944.6813312058,"v":1164794.4798813446,"t":1732665600}
+{"o":23944.6813312058,"h":24224.0378236908,"l":23602.8490965062,"c":24205.8375297758,"v":1130581.7369660449,"t":1732669200}
+{"o":24205.8375297758,"h":24377.9047050839,"l":23986.3965276556,"c":24367.1595683597,"v":1239714.9647063247,"t":1732672800}
+{"o":24367.1595683597,"h":24374.9105443241,"l":24016.2774837296,"c":24143.2101805341,"v":1374129.8309466161,"t":1732676400}
+{"o":24143.2101805341,"h":24377.4146534427,"l":23954.1774672786,"c":23982.9948581678,"v":1320036.3424558376,"t":1732680000}
+{"o":23982.9948581678,"h":24000.9061356203,"l":23730.0712162869,"c":23863.1649855141,"v":922287.79922679,"t":1732683600}
+{"o":23863.1649855141,"h":24282.022797403,"l":23863.1649855141,"c":24053.4493014263,"v":1191104.9458112784,"t":1732687200}
+{"o":24053.4493014263,"h":24517.5815522965,"l":24034.4020731304,"c":24445.068889011,"v":1179682.3581685871,"t":1732690800}
+{"o":24445.068889011,"h":24516.9245650402,"l":24301.8046828755,"c":24352.9993149939,"v":1094519.466152797,"t":1732694400}
+{"o":24352.9993149939,"h":24398.0519544588,"l":24143.3742524687,"c":24372.9777490607,"v":1043540.0124790787,"t":1732698000}
+{"o":24372.9777490607,"h":24734.2532715903,"l":24170.9972224164,"c":24610.5406473342,"v":1061105.1511576774,"t":1732701600}
+{"o":24610.5406473342,"h":24663.8296123343,"l":24422.1361970086,"c":24517.8508578777,"v":1151505.6034957927,"t":1732705200}
+{"o":24517.8508578777,"h":24548.1556899809,"l":24236.8870417077,"c":24476.079120473,"v":1373290.9378760271,"t":1732708800}
+{"o":24476.079120473,"h":24861.6571656586,"l":24414.3996803117,"c":24810.9103344577,"v":1353562.2930092008,"t":1732712400}
+{"o":24810.9103344577,"h":25025.3864351611,"l":24673.2633121512,"c":24981.6907932293,"v":1405168.1077954622,"t":1732716000}
+{"o":24981.6907932293,"h":25253.37870179,"l":24734.7224275727,"c":25113.3248807716,"v":1470930.9216675134,"t":1732719600}
+{"o":25113.3248807716,"h":25240.7571581914,"l":24857.7626359494,"c":24923.2051804793,"v":1497731.740291324,"t":1732723200}
+{"o":24923.2051804793,"h":25151.812372943,"l":24764.216264462,"c":25044.2245771881,"v":1278547.1358146919,"t":1732726800}
+{"o":25044.2245771881,"h":25223.4845146675,"l":24805.7485641768,"c":25009.3077926925,"v":1223886.941551765,"t":1732730400}
+{"o":25009.3077926925,"h":25169.7651411888,"l":24925.9623815739,"c":24965.898837997,"v":1061925.8737891519,"t":1732734000}
+{"o":24965.898837997,"h":25385.7407895502,"l":24780.3412553584,"c":25239.7348216441,"v":1294503.6460650619,"t":1732737600}
+{"o":25239.7348216441,"h":25326.4222385042,"l":24815.90784292,"c":25073.0365927534,"v":1057944.4080061039,"t":1732741200}
+{"o":25073.0365927534,"h":25289.0639559172,"l":24874.2830905863,"c":25147.2613208618,"v":1009170.2702608133,"t":1732744800}
+{"o":25147.2613208618,"h":25406.8273892941,"l":25092.6917453187,"c":25270.0360721418,"v":1214232.6896011631,"t":1732748400}
+{"o":25270.0360721418,"h":25701.5377943274,"l":25023.3748901641,"c":25590.0345340036,"v":1541415.9227889869,"t":1732752000}
+{"o":25590.0345340036,"h":25616.8339936482,"l":25285.3206897358,"c":25440.78279522,"v":1233736.6963120964,"t":1732755600}
+{"o":25440.78279522,"h":25654.8552736978,"l":25252.2082121457,"c":25277.6990537371,"v":1180984.4293786178,"t":1732759200}
+{"o":25277.6990537371,"h":25355.2032528728,"l":24786.621415276,"c":25056.3797788537,"v":1292868.2869605212,"t":1732762800}
+{"o":25056.3797788537,"h":25293.8475873834,"l":24921.8591771535,"c":25081.8877536944,"v":1068461.2683574141,"t":1732766400}
+{"o":25081.8877536944,"h":25153.027937378,"l":24705.4378799032,"c":24886.9253138529,"v":908298.6702641447,"t":1732770000}
+{"o":24886.9253138529,"h":24936.8887119807,"l":24709.8813079297,"c":24887.1514087142,"v":988185.1029179754,"t":1732773600}
+{"o":24887.1514087142,"h":25006.7828167887,"l":24600.3612989722,"c":24843.0403822025,"v":1021682.8253533,"t":1732777200}
+{"o":24843.0403822025,"h":24956.6032090481,"l":24700.4131370673,"c":24901.0977645511,"v":1101842.8040472004,"t":1732780800}
+{"o":24901.0977645511,"h":24924.9875333922,"l":24597.2674394106,"c":24605.758367562,"v":1015626.756238588,"t":1732784400}
+{"o":24605.758367562,"h":24708.0163090265,"l":24389.4900536381,"c":24588.6609632453,"v":1097542.6821908127,"t":1732788000}
+{"o":24588.6609632453,"h":24788.3332449673,"l":24437.8272742565,"c":24718.6867579281,"v":1088589.7217677187,"t":1732791600}
+{"o":24718.6867579281,"h":24754.2590261411,"l":24351.4011108363,"c":24615.6967056076,"v":1091170.8673863111,"t":1732795200}
+{"o":24615.6967056076,"h":24719.1063122556,"l":24291.8821262677,"c":24675.6409015303,"v":1191385.2032818459,"t":1732798800}
+{"o":24675.6409015303,"h":24809.2998727772,"l":24430.531772574,"c":24550.3911266446,"v":1469915.3721292685,"t":1732802400}
+{"o":24550.3911266446,"h":24630.5767083581,"l":24233.2735875869,"c":24314.9947005954,"v":1404309.4317954062,"t":1732806000}
+{"o":24314.9947005954,"h":24640.0969239945,"l":24314.9157485603,"c":24495.5355122605,"v":1273848.088685977,"t":1732809600}
+{"o":24495.5355122605,"h":24667.6757582469,"l":24494.5700355352,"c":24542.7025407472,"v":1247878.3163511229,"t":1732813200}
+{"o":24542.7025407472,"h":24729.7608639208,"l":24541.8732533808,"c":24692.0266045541,"v":1094315.722485909,"t":1732816800}
+{"o":24692.0266045541,"h":24703.4342717209,"l":24476.3248422374,"c":24565.3041917484,"v":994851.3560181941,"t":1732820400}
+{"o":24565.3041917484,"h":24636.4000471151,"l":24381.6597789729,"c":24594.7313094289,"v":942065.6198513957,"t":1732824000}
+{"o":24594.7313094289,"h":24708.3903778869,"l":24571.7225111894,"c":24608.8402627001,"v":834468.2295566128,"t":1732827600}
+{"o":24608.8402627001,"h":24831.8228321365,"l":24484.5986531524,"c":24826.3495346389,"v":844792.1255927443,"t":1732831200}
+{"o":24826.3495346389,"h":24869.8213198745,"l":24715.9127585107,"c":24791.8588874574,"v":875794.5953065611,"t":1732834800}
+{"o":24791.8588874574,"h":24911.4513576612,"l":24697.5501661389,"c":24717.7955741961,"v":1001562.7046642902,"t":1732838400}
+{"o":24717.7955741961,"h":24863.0271494127,"l":24514.5201028225,"c":24831.2574079962,"v":930379.8404861584,"t":1732842000}
+{"o":24831.2574079962,"h":25254.6666357462,"l":24726.0608510226,"c":25199.0446633458,"v":978552.644916742,"t":1732845600}
+{"o":25199.0446633458,"h":25362.174258812,"l":25159.5175905689,"c":25246.0378373565,"v":949771.5057088741,"t":1732849200}
+{"o":25246.0378373565,"h":25265.8378693837,"l":25048.1714684434,"c":25094.723528032,"v":968668.7786914805,"t":1732852800}
+{"o":25094.723528032,"h":25272.2090035023,"l":24949.5545811866,"c":25105.9863005223,"v":1093325.797171995,"t":1732856400}
+{"o":25105.9863005223,"h":25175.2830567192,"l":25025.608712371,"c":25117.310680946,"v":1042702.2345188271,"t":1732860000}
+{"o":25117.310680946,"h":25199.3090077431,"l":24787.1124607261,"c":24800.7985138587,"v":1010868.5580629833,"t":1732863600}
+{"o":24800.7985138587,"h":25053.8308685776,"l":24794.1405777649,"c":24933.0125562521,"v":800338.1697392047,"t":1732867200}
+{"o":24933.0125562521,"h":25133.0939807985,"l":24906.8319572946,"c":25084.232571653,"v":752656.7921599161,"t":1732870800}
+{"o":25084.232571653,"h":25265.5757064486,"l":25066.8338679793,"c":25226.0927709878,"v":733593.3513582943,"t":1732874400}
+{"o":25226.0927709878,"h":25614.5008986858,"l":25194.6332241034,"c":25587.6897972852,"v":823338.1617387088,"t":1732878000}
+{"o":25587.6897972852,"h":25823.327106168,"l":25264.9405157792,"c":25361.9578501747,"v":932213.7492621152,"t":1732881600}
+{"o":25361.9578501747,"h":25488.3664714793,"l":25300.6541007376,"c":25408.9547894646,"v":791457.4015780243,"t":1732885200}
+{"o":25408.9547894646,"h":25579.0618167269,"l":25248.426815271,"c":25574.7218574694,"v":902790.8001519789,"t":1732888800}
+{"o":25574.7218574694,"h":25747.5030680533,"l":25327.8324556482,"c":25439.5176910493,"v":1182922.5292360913,"t":1732892400}
+{"o":25439.5176910493,"h":25643.3901424718,"l":25263.1167353711,"c":25270.2116974491,"v":1082648.1139957916,"t":1732896000}
+{"o":25270.2116974491,"h":25322.101618248,"l":25071.5758000355,"c":25084.8226842774,"v":945266.3562150932,"t":1732899600}
+{"o":25084.8226842774,"h":25317.5160301954,"l":25053.2363397193,"c":25265.4928469203,"v":868034.1814117939,"t":1732903200}
+{"o":25265.4928469203,"h":25275.5399753227,"l":25025.2659931816,"c":25179.7600494053,"v":848737.7387663566,"t":1732906800}
+{"o":25179.7600494053,"h":25453.2574052601,"l":25106.8694239944,"c":25319.0444272957,"v":803801.5103715563,"t":1732910400}
+{"o":25319.0444272957,"h":25507.4229635903,"l":25193.7003425548,"c":25507.1037455454,"v":787305.9249079258,"t":1732914000}
+{"o":25507.1037455454,"h":25665.4124567949,"l":25399.9327315365,"c":25461.9995866617,"v":815202.0747398802,"t":1732917600}
+{"o":25461.9995866617,"h":25549.5965041007,"l":25375.4817466356,"c":25397.4868920032,"v":853581.263894347,"t":1732921200}
+{"o":25397.4868920032,"h":25397.4868920032,"l":25066.4035054906,"c":25108.6401764436,"v":967832.5741068167,"t":1732924800}
+{"o":25108.6401764436,"h":25230.5832669431,"l":24939.831793201,"c":25070.7139255964,"v":915398.5610630449,"t":1732928400}
+{"o":25070.7139255964,"h":25266.7212999553,"l":25044.0644847408,"c":25244.6361533867,"v":830900.8564302921,"t":1732932000}
+{"o":25244.6361533867,"h":25382.3775197229,"l":25030.7706163218,"c":25343.9367386795,"v":871699.2868344419,"t":1732935600}
+{"o":25343.9367386795,"h":25380.5651101457,"l":25166.4681777353,"c":25284.6056223438,"v":722274.30508021,"t":1732939200}
+{"o":25284.6056223438,"h":25452.0481133746,"l":25083.8408494761,"c":25426.9733952772,"v":644651.0625847651,"t":1732942800}
+{"o":25426.9733952772,"h":25582.1878404524,"l":25264.7200974229,"c":25330.9246374094,"v":745498.612586242,"t":1732946400}
+{"o":25330.9246374094,"h":25687.3917384078,"l":25263.1155971489,"c":25480.3096545294,"v":727103.5470936733,"t":1732950000}
+{"o":25480.3096545294,"h":25604.471158791,"l":25399.7206963698,"c":25483.4075374568,"v":689963.1329441052,"t":1732953600}
+{"o":25483.4075374568,"h":25559.4189918211,"l":25377.3014504792,"c":25438.7229585481,"v":696704.7639012852,"t":1732957200}
+{"o":25438.7229585481,"h":25504.9726796713,"l":25065.5592216698,"c":25087.8157608195,"v":768576.2092748469,"t":1732960800}
+{"o":25087.8157608195,"h":25355.2624583131,"l":25052.4243508541,"c":25188.2194981087,"v":656184.3354061687,"t":1732964400}
+{"o":25188.2194981087,"h":25379.296631839,"l":25164.6299310834,"c":25300.260490948,"v":725857.0569929866,"t":1732968000}
+{"o":25300.260490948,"h":25365.6021437744,"l":25088.4984244795,"c":25104.2720591195,"v":778822.8350343517,"t":1732971600}
+{"o":25104.2720591195,"h":25217.8780061784,"l":24930.9650702507,"c":24954.347897254,"v":762873.7427528431,"t":1732975200}
+{"o":24954.347897254,"h":25069.1575266161,"l":24842.4072511748,"c":25033.8352643739,"v":825139.4451762559,"t":1732978800}
+{"o":25033.8352643739,"h":25108.4440884036,"l":24948.3804239338,"c":25058.0869364138,"v":766210.2752302022,"t":1732982400}
+{"o":25058.0869364138,"h":25065.0249993545,"l":24921.6088956757,"c":25024.8558266391,"v":858567.8488690259,"t":1732986000}
+{"o":25024.8558266391,"h":25065.500255574,"l":24793.9965481551,"c":25016.188064565,"v":852895.778277115,"t":1732989600}
+{"o":25016.188064565,"h":25171.2522163318,"l":24833.7114762153,"c":25045.393142222,"v":736363.1044729183,"t":1732993200}
+{"o":25045.393142222,"h":25217.4683718683,"l":25007.0751878371,"c":25141.5342893051,"v":663954.045196719,"t":1732996800}
+{"o":25141.5342893051,"h":25169.9090096909,"l":25033.1306759229,"c":25106.93671202,"v":713210.172208006,"t":1733000400}
+{"o":25106.93671202,"h":25119.0224149636,"l":24812.1073552751,"c":24877.4200785269,"v":768197.1302698724,"t":1733004000}
+{"o":24877.4200785269,"h":25045.8590341858,"l":24766.4882489149,"c":24794.8745201558,"v":759557.893403184,"t":1733007600}
+{"o":24794.8745201558,"h":25034.963102023,"l":24630.9645022227,"c":24796.3670869003,"v":940605.4304220645,"t":1733011200}
+{"o":24796.3670869003,"h":25013.053543672,"l":24606.1163954944,"c":24730.8258396443,"v":1038227.4396273136,"t":1733014800}
+{"o":24730.8258396443,"h":25055.8993262573,"l":24431.9190997002,"c":24482.2692405471,"v":1054378.1040667528,"t":1733018400}
+{"o":24482.2692405471,"h":24679.9964112188,"l":24473.8896719956,"c":24592.5916481615,"v":793782.1163658939,"t":1733022000}
+{"o":24592.5916481615,"h":24725.710590182,"l":24458.712531783,"c":24702.8782687658,"v":636991.1983654966,"t":1733025600}
+{"o":24702.8782687658,"h":24706.6290072743,"l":24550.1639177172,"c":24560.6892026699,"v":666241.2193277717,"t":1733029200}
+{"o":24560.6892026699,"h":24682.4527506885,"l":24531.4748551451,"c":24588.9387326525,"v":602548.6950037954,"t":1733032800}
+{"o":24588.9387326525,"h":24679.3329483351,"l":24450.8249942365,"c":24580.0529400145,"v":630185.3813280325,"t":1733036400}
+{"o":24580.0529400145,"h":24946.1566807335,"l":24563.2060807441,"c":24892.2450910301,"v":778237.0657807394,"t":1733040000}
+{"o":24892.2450910301,"h":24910.721847041,"l":24731.052063272,"c":24794.7738999949,"v":580806.5827375879,"t":1733043600}
+{"o":24794.7738999949,"h":24803.5499276093,"l":24462.0319173475,"c":24646.0592735924,"v":580602.7833506023,"t":1733047200}
+{"o":24646.0592735924,"h":24766.9048090912,"l":24640.717534884,"c":24748.2947739808,"v":610320.9212670946,"t":1733050800}
+{"o":24748.2947739808,"h":24777.5334632246,"l":24691.158839487,"c":24737.543152239,"v":681378.6881455294,"t":1733054400}
+{"o":24737.543152239,"h":24893.2183388317,"l":24650.8088812487,"c":24828.461397774,"v":841778.8825105205,"t":1733058000}
+{"o":24828.461397774,"h":24920.322496433,"l":24727.8796339296,"c":24861.459671877,"v":989471.6870746906,"t":1733061600}
+{"o":24861.459671877,"h":24989.3368424888,"l":24609.9884361888,"c":24898.2671612791,"v":1052349.8023728998,"t":1733065200}
+{"o":24898.2671612791,"h":25099.6368649102,"l":24756.8221609148,"c":24855.8462095433,"v":991419.5799349,"t":1733068800}
+{"o":24855.8462095433,"h":24873.6740244736,"l":24669.4832499547,"c":24745.8484792116,"v":952247.6284781109,"t":1733072400}
+{"o":24745.8484792116,"h":24869.9408227311,"l":24624.1432305709,"c":24652.7253184431,"v":824334.0981859844,"t":1733076000}
+{"o":24652.7253184431,"h":24736.6998226417,"l":24526.0921797543,"c":24659.9536803281,"v":915947.3595882704,"t":1733079600}
+{"o":24659.9536803281,"h":24695.8207985668,"l":24405.0303476269,"c":24602.0879187926,"v":985090.3839999501,"t":1733083200}
+{"o":24602.0879187926,"h":24796.6131046983,"l":24542.0963842448,"c":24756.5120349693,"v":1050527.9770263529,"t":1733086800}
+{"o":24756.5120349693,"h":24980.903672327,"l":24674.627883721,"c":24871.4365593298,"v":1020303.9081693987,"t":1733090400}
+{"o":24871.4365593298,"h":25087.6705389123,"l":24685.5602206443,"c":24715.9703737682,"v":896582.1588302579,"t":1733094000}
+{"o":24715.9703737682,"h":24744.8538320844,"l":24380.5763113736,"c":24533.0860397459,"v":988338.4204151467,"t":1733097600}
+{"o":24533.0860397459,"h":24834.4700233671,"l":24484.5476662837,"c":24813.54011261,"v":1215622.1778060347,"t":1733101200}
+{"o":24813.54011261,"h":24866.1823608031,"l":24251.6233875161,"c":24432.9654776731,"v":1190381.8229127731,"t":1733104800}
+{"o":24432.9654776731,"h":24499.6262929057,"l":23764.2379335951,"c":23842.0080274004,"v":1491634.1963516101,"t":1733108400}
+{"o":23842.0080274004,"h":24028.9253457974,"l":23501.7407759677,"c":23938.5980590748,"v":2069256.734468312,"t":1733112000}
+{"o":23938.5980590748,"h":24151.1996580823,"l":23714.3072178501,"c":23850.0965105441,"v":986492.6825234654,"t":1733115600}
+{"o":23850.0965105441,"h":23941.4788329373,"l":23547.223834275,"c":23833.425572912,"v":1138352.9429907894,"t":1733119200}
+{"o":23833.425572912,"h":23986.5256907236,"l":23599.2074233031,"c":23863.3937260131,"v":1023937.268165656,"t":1733122800}
+{"o":23863.3937260131,"h":23877.0747351154,"l":23178.3886825983,"c":23554.0953220014,"v":1417005.4327519266,"t":1733126400}
+{"o":23554.0953220014,"h":23778.5350210752,"l":23355.0453410888,"c":23772.4054040407,"v":923398.2116134601,"t":1733130000}
+{"o":23772.4054040407,"h":23777.6536803329,"l":23175.5162543641,"c":23324.8116568605,"v":851927.6003985562,"t":1733133600}
+{"o":23324.8116568605,"h":23501.2509492288,"l":23183.3720394961,"c":23452.5365959307,"v":846505.4061553075,"t":1733137200}
+{"o":23452.5365959307,"h":23572.4964093989,"l":23009.8573228837,"c":23174.1068562666,"v":1025815.5024258501,"t":1733140800}
+{"o":23174.1068562666,"h":23600.5142214732,"l":23024.8187779307,"c":23562.4965121846,"v":1203090.2670558088,"t":1733144400}
+{"o":23562.4965121846,"h":23807.4207018872,"l":23339.5037546407,"c":23562.0928053649,"v":1250702.8208314686,"t":1733148000}
+{"o":23562.0928053649,"h":24149.45834429,"l":23320.7236248211,"c":23926.5999902978,"v":2517966.0992106725,"t":1733151600}
+{"o":23926.5999902978,"h":24009.0654426204,"l":23327.5572513901,"c":23607.5916103209,"v":1993225.5780439198,"t":1733155200}
+{"o":23607.5916103209,"h":23705.250405603,"l":22752.0792071368,"c":23001.8758595303,"v":2002790.966592744,"t":1733158800}
+{"o":23001.8758595303,"h":23498.0258193956,"l":22835.349549105,"c":23313.3709604964,"v":1583961.6004492759,"t":1733162400}
+{"o":23313.3709604964,"h":23364.3778693686,"l":22938.04059338,"c":23362.4639045707,"v":1301063.1450216635,"t":1733166000}
+{"o":23362.4639045707,"h":23487.4117456271,"l":23090.2022352861,"c":23264.2752598551,"v":1231052.6141528301,"t":1733169600}
+{"o":23264.2752598551,"h":23414.534801654,"l":23016.2807126846,"c":23185.0257258836,"v":1250459.7504728178,"t":1733173200}
+{"o":23185.0257258836,"h":23502.5759513982,"l":23123.9951482403,"c":23418.4156321179,"v":1160916.8065587324,"t":1733176800}
+{"o":23418.4156321179,"h":23593.1050358672,"l":23363.1530888699,"c":23554.3779312027,"v":1088818.3767532625,"t":1733180400}
+{"o":23554.3779312027,"h":23651.3321380211,"l":23419.1849747553,"c":23549.1223404279,"v":1259146.0573241836,"t":1733184000}
+{"o":23549.1223404279,"h":23648.1933775643,"l":23355.5831166978,"c":23371.8401817305,"v":1376373.6332273178,"t":1733187600}
+{"o":23371.8401817305,"h":23923.1384491933,"l":23074.1940980395,"c":23812.8713398956,"v":1293702.7335937475,"t":1733191200}
+{"o":23812.8713398956,"h":23974.4243687526,"l":23694.449270238,"c":23783.6519011554,"v":1041473.5291211582,"t":1733194800}
+{"o":23783.6519011554,"h":23934.5194295551,"l":23615.629636885,"c":23847.6273799722,"v":1221115.4116938901,"t":1733198400}
+{"o":23847.6273799722,"h":23856.346738228,"l":23684.9989450785,"c":23800.3871699745,"v":923012.6467201245,"t":1733202000}
+{"o":23800.3871699745,"h":24099.9371111431,"l":23624.7538004496,"c":23693.8321596787,"v":1239968.5133989842,"t":1733205600}
+{"o":23693.8321596787,"h":23782.3669609466,"l":23436.7933112886,"c":23673.9019018447,"v":1623296.5747938894,"t":1733209200}
+{"o":23673.9019018447,"h":23844.0301976501,"l":23556.340437875,"c":23677.1881660716,"v":1047063.5860671182,"t":1733212800}
+{"o":23677.1881660716,"h":23686.5515647986,"l":23392.5621885761,"c":23465.2097234246,"v":1037914.7594137333,"t":1733216400}
+{"o":23465.2097234246,"h":23583.8933578741,"l":23250.041729256,"c":23294.9008364493,"v":919804.2850918645,"t":1733220000}
+{"o":23294.9008364493,"h":23616.1286825821,"l":23266.6764178946,"c":23533.6959218565,"v":943743.4894659451,"t":1733223600}
+{"o":23533.6959218565,"h":23543.9908237135,"l":23177.5568322833,"c":23397.6380305946,"v":908987.2329549412,"t":1733227200}
+{"o":23397.6380305946,"h":23444.1743606302,"l":22528.3546177033,"c":22793.0843285914,"v":1835647.4751361937,"t":1733230800}
+{"o":22793.0843285914,"h":23507.4133852038,"l":22337.1006088482,"c":23393.4731059877,"v":2386298.4133045734,"t":1733234400}
+{"o":23393.4731059877,"h":23604.7362610956,"l":22984.5454969343,"c":23293.7118675844,"v":1921105.1673751718,"t":1733238000}
+{"o":23293.7118675844,"h":23505.3582872424,"l":23119.0367565709,"c":23280.2862428935,"v":1288382.3185080853,"t":1733241600}
+{"o":23280.2862428935,"h":23445.9520011499,"l":22911.9939699549,"c":23433.6367612757,"v":1454742.0249104628,"t":1733245200}
+{"o":23433.6367612757,"h":23742.4069706184,"l":23248.4977377731,"c":23693.425800146,"v":1289531.2044658705,"t":1733248800}
+{"o":23693.425800146,"h":23837.5379391007,"l":23438.5017960463,"c":23810.517450191,"v":1183669.810747952,"t":1733252400}
+{"o":23810.517450191,"h":24023.1399386407,"l":23764.0513233455,"c":23863.1972369352,"v":1256837.3651302634,"t":1733256000}
+{"o":23863.1972369352,"h":25012.6470089461,"l":23620.9391722594,"c":24789.9803793511,"v":2428865.2471941905,"t":1733259600}
+{"o":24789.9803793511,"h":24824.9459551273,"l":24429.4067094734,"c":24686.9966616894,"v":1541323.1259249272,"t":1733263200}
+{"o":24686.9966616894,"h":24725.0848739255,"l":24365.5395652683,"c":24423.0482797002,"v":1311627.0493626902,"t":1733266800}
+{"o":24423.0482797002,"h":25045.0925769273,"l":24413.7355981104,"c":24789.9582295892,"v":1391734.7630288806,"t":1733270400}
+{"o":24789.9582295892,"h":25063.0536399533,"l":24629.6227281338,"c":24963.4026235564,"v":1420734.5236904856,"t":1733274000}
+{"o":24963.4026235564,"h":25111.9935982567,"l":24303.1556110035,"c":24625.0760009172,"v":1511374.3837002683,"t":1733277600}
+{"o":24625.0760009172,"h":24948.8981612981,"l":24602.5917308298,"c":24808.5491760517,"v":1054997.2476380749,"t":1733281200}
+{"o":24808.5491760517,"h":24873.7739139243,"l":24677.5223741416,"c":24819.1396302983,"v":996102.6379339101,"t":1733284800}
+{"o":24819.1396302983,"h":25145.7343023247,"l":24798.336203785,"c":24841.0349367216,"v":946363.0162048512,"t":1733288400}
+{"o":24841.0349367216,"h":24880.3160648403,"l":24626.7518489402,"c":24812.570442263,"v":819562.4491433889,"t":1733292000}
+{"o":24812.570442263,"h":24829.1535922139,"l":24661.4062022692,"c":24700.9928209909,"v":681860.4712744016,"t":1733295600}
+{"o":24700.9928209909,"h":24769.1332417468,"l":24523.4903275738,"c":24597.1794235463,"v":735562.0067216104,"t":1733299200}
+{"o":24597.1794235463,"h":24768.4736435789,"l":24567.4399927269,"c":24595.5965210671,"v":679684.6590375254,"t":1733302800}
+{"o":24595.5965210671,"h":24825.024338023,"l":24563.7230370472,"c":24705.2819311281,"v":663384.6246660829,"t":1733306400}
+{"o":24705.2819311281,"h":24772.8181878683,"l":24528.7171856363,"c":24620.9998894489,"v":778464.9037876303,"t":1733310000}
+{"o":24620.9998894489,"h":24645.1081822486,"l":24178.080516981,"c":24287.525836227,"v":1103749.5199461428,"t":1733313600}
+{"o":24287.525836227,"h":24370.5531418897,"l":24048.2355665587,"c":24129.8669084938,"v":964303.5414918892,"t":1733317200}
+{"o":24129.8669084938,"h":24403.8647747044,"l":23852.3556515077,"c":24243.3311957758,"v":1384635.7829867862,"t":1733320800}
+{"o":24243.3311957758,"h":24560.1316983138,"l":24075.4761511215,"c":24414.4675806686,"v":1612140.0237862663,"t":1733324400}
+{"o":24414.4675806686,"h":24533.3458827956,"l":23385.6987838471,"c":23561.0901093049,"v":1947743.9664473529,"t":1733328000}
+{"o":23561.0901093049,"h":23938.0777274837,"l":23426.9615459237,"c":23908.8538302619,"v":1643188.2574346142,"t":1733331600}
+{"o":23908.8538302619,"h":24122.8698743411,"l":23827.7138020506,"c":24016.3626248147,"v":1212402.3441873873,"t":1733335200}
+{"o":24016.3626248147,"h":24333.7573845476,"l":23904.9121627324,"c":24309.2203773769,"v":997244.7318206904,"t":1733338800}
+{"o":24309.2203773769,"h":24695.7087058209,"l":24070.8755632126,"c":24338.6916945948,"v":1412743.1683117177,"t":1733342400}
+{"o":24338.6916945948,"h":24513.8787677255,"l":23809.2848871499,"c":23995.2048615545,"v":1517897.1317284564,"t":1733346000}
+{"o":23995.2048615545,"h":24206.945789877,"l":23920.4312365335,"c":23931.0688287584,"v":1039253.8691115817,"t":1733349600}
+{"o":23931.0688287584,"h":23972.0191863155,"l":23585.6290231959,"c":23943.1088174087,"v":1154400.3219769963,"t":1733353200}
+{"o":23943.1088174087,"h":23995.5777406143,"l":23612.075846581,"c":23639.8659287182,"v":1135187.4187883744,"t":1733356800}
+{"o":23639.8659287182,"h":23683.3472618387,"l":23282.1673958175,"c":23586.0303523993,"v":1405754.811473514,"t":1733360400}
+{"o":23586.0303523993,"h":24555.0812697649,"l":23547.1624730834,"c":24168.2331486528,"v":1656428.1952166471,"t":1733364000}
+{"o":24168.2331486528,"h":24899.5404849102,"l":24139.561072739,"c":24318.7975587036,"v":2121144.9709356623,"t":1733367600}
+{"o":24318.7975587036,"h":24868.6701738109,"l":24298.0190634031,"c":24712.5503858603,"v":1400752.5292072499,"t":1733371200}
+{"o":24712.5503858603,"h":24764.962259609,"l":24287.8789455642,"c":24520.1565823611,"v":1121609.9302634322,"t":1733374800}
+{"o":24520.1565823611,"h":24578.3449625509,"l":24083.3926035481,"c":24372.0872088236,"v":974607.9948117511,"t":1733378400}
+{"o":24372.0872088236,"h":24531.9783040263,"l":24342.1686096372,"c":24416.8384193126,"v":791318.0132097928,"t":1733382000}
+{"o":24416.8384193126,"h":24698.1216261084,"l":24373.3523398743,"c":24602.3100100781,"v":892899.8833941108,"t":1733385600}
+{"o":24602.3100100781,"h":24809.6025998807,"l":24499.1856480036,"c":24802.2469537444,"v":880953.4442664128,"t":1733389200}
+{"o":24802.2469537444,"h":25058.8332921317,"l":24717.4463392432,"c":24732.0162688607,"v":859202.9953848997,"t":1733392800}
+{"o":24732.0162688607,"h":25295.9475308718,"l":24700.1476374267,"c":25242.3212619159,"v":837589.4677623189,"t":1733396400}
+{"o":25242.3212619159,"h":25612.2667889621,"l":25160.6121396816,"c":25197.0244849504,"v":1208612.860281067,"t":1733400000}
+{"o":25197.0244849504,"h":25327.4096481857,"l":24890.1377797098,"c":25078.0533167475,"v":933509.2199394216,"t":1733403600}
+{"o":25078.0533167475,"h":25197.7597581342,"l":24861.0290562093,"c":25152.2772867053,"v":1047722.3550686383,"t":1733407200}
+{"o":25152.2772867053,"h":25278.6380300892,"l":24661.1388526296,"c":24960.5406334374,"v":1415126.7312638611,"t":1733410800}
+{"o":24960.5406334374,"h":25355.8427638315,"l":24802.2510415984,"c":25005.1723744791,"v":1325132.8911858918,"t":1733414400}
+{"o":25005.1723744791,"h":25128.8026278095,"l":24905.498952031,"c":25047.6874989901,"v":1008964.4724837652,"t":1733418000}
+{"o":25047.6874989901,"h":25077.0705959939,"l":24642.5780694768,"c":24675.6799102888,"v":1053652.3767890166,"t":1733421600}
+{"o":24675.6799102888,"h":24745.606312045,"l":24224.0483353737,"c":24321.6264438379,"v":1449140.1972845388,"t":1733425200}
+{"o":24321.6264438379,"h":24399.8191125794,"l":23935.8789168555,"c":24318.8038035687,"v":1506766.7970071074,"t":1733428800}
+{"o":24318.8038035687,"h":24456.6575389836,"l":24225.7964582926,"c":24413.3790988125,"v":842130.1189835791,"t":1733432400}
+{"o":24413.3790988125,"h":24569.1699077739,"l":23543.5758765002,"c":24569.004726288,"v":1936417.9549354988,"t":1733436000}
+{"o":24569.004726288,"h":25261.1478632752,"l":24352.3595921703,"c":24633.9550945716,"v":1880108.0677619765,"t":1733439600}
+{"o":24633.9550945716,"h":25332.7305619058,"l":24477.6473698571,"c":25323.8935988556,"v":1450051.4361343943,"t":1733443200}
+{"o":25323.8935988556,"h":25847.2800500242,"l":25002.4720580201,"c":25451.0016908083,"v":1542641.0609363737,"t":1733446800}
+{"o":25451.0016908083,"h":25482.5288072376,"l":25176.6213828498,"c":25339.7160269619,"v":984219.0265117666,"t":1733450400}
+{"o":25339.7160269619,"h":25339.7160269619,"l":24896.7014493772,"c":25251.2662133297,"v":1234991.0027758565,"t":1733454000}
+{"o":25251.2662133297,"h":25362.6156852593,"l":25044.2423168444,"c":25151.2203078946,"v":964632.2414494877,"t":1733457600}
+{"o":25151.2203078946,"h":25242.053942891,"l":24872.6899109623,"c":24909.4657793279,"v":830094.560328206,"t":1733461200}
+{"o":24909.4657793279,"h":25014.6111510189,"l":24812.5048735033,"c":24928.204333658,"v":765459.8890839835,"t":1733464800}
+{"o":24928.204333658,"h":24984.5794419643,"l":24831.9202012839,"c":24980.2583943888,"v":721957.2756412437,"t":1733468400}
+{"o":24980.2583943888,"h":25104.2165596633,"l":24824.5773726112,"c":24824.5773726112,"v":881519.4085076514,"t":1733472000}
+{"o":24824.5773726112,"h":24839.4670767332,"l":24545.2632993179,"c":24593.5639558671,"v":936562.8585031446,"t":1733475600}
+{"o":24593.5639558671,"h":24648.9620299561,"l":24435.0072658333,"c":24604.922180234,"v":788578.829535296,"t":1733479200}
+{"o":24604.922180234,"h":24655.3606657041,"l":24375.7798919499,"c":24440.1169356307,"v":703585.0519500453,"t":1733482800}
+{"o":24440.1169356307,"h":24578.4121702643,"l":24107.8713552914,"c":24143.221950655,"v":859036.0643262843,"t":1733486400}
+{"o":24143.221950655,"h":24568.3561320908,"l":24105.1710405059,"c":24490.2232157783,"v":1316342.372074754,"t":1733490000}
+{"o":24490.2232157783,"h":24849.0470319615,"l":24376.4438259331,"c":24844.3360580979,"v":1164497.526596515,"t":1733493600}
+{"o":24844.3360580979,"h":25046.7877218265,"l":24603.6095844123,"c":24854.1067170531,"v":1351209.5131616439,"t":1733497200}
+{"o":24854.1067170531,"h":24956.5365802072,"l":24722.9300685802,"c":24940.0194293159,"v":1205868.2920789216,"t":1733500800}
+{"o":24940.0194293159,"h":25114.8788074053,"l":24884.8245465114,"c":24968.9153252589,"v":1077595.9729337811,"t":1733504400}
+{"o":24968.9153252589,"h":25181.5753036826,"l":24906.6495537711,"c":24963.6773108134,"v":991911.2653461036,"t":1733508000}
+{"o":24963.6773108134,"h":25083.9826854222,"l":24782.884804603,"c":25051.5348185279,"v":911900.7759205992,"t":1733511600}
+{"o":25051.5348185279,"h":25159.1856982977,"l":24832.7919062953,"c":24897.3641344553,"v":878735.5946270502,"t":1733515200}
+{"o":24897.3641344553,"h":25005.286947073,"l":24818.4419126364,"c":24829.9444753634,"v":851937.5154668152,"t":1733518800}
+{"o":24829.9444753634,"h":24930.1837534982,"l":24765.014289914,"c":24803.6040324206,"v":822194.4475527107,"t":1733522400}
+{"o":24803.6040324206,"h":24872.6039018579,"l":24589.0300206599,"c":24747.2769366291,"v":958442.8473577511,"t":1733526000}
+{"o":24747.2769366291,"h":24804.0541694391,"l":24595.3879610754,"c":24694.2757372821,"v":854571.3469896108,"t":1733529600}
+{"o":24694.2757372821,"h":24767.8545920226,"l":24466.1442249522,"c":24601.1878501403,"v":781417.9154650457,"t":1733533200}
+{"o":24601.1878501403,"h":24718.877375807,"l":24464.280375357,"c":24629.8856120902,"v":711322.5344354617,"t":1733536800}
+{"o":24629.8856120902,"h":24667.0049493236,"l":24361.8102570601,"c":24541.3712654272,"v":755354.1059708033,"t":1733540400}
+{"o":24541.3712654272,"h":24606.5037616364,"l":24451.1380723951,"c":24585.3168566358,"v":670282.8336928468,"t":1733544000}
+{"o":24585.3168566358,"h":24666.1408878833,"l":24515.4135828971,"c":24588.7037520712,"v":629104.4897551482,"t":1733547600}
+{"o":24588.7037520712,"h":24700.24477734,"l":24513.0615228057,"c":24646.4318291398,"v":681394.5243202721,"t":1733551200}
+{"o":24646.4318291398,"h":24721.7292937725,"l":24578.924903696,"c":24666.817182738,"v":680399.3778887352,"t":1733554800}
+{"o":24666.817182738,"h":24700.2981593484,"l":24546.4712913219,"c":24650.5300148443,"v":657883.7501096509,"t":1733558400}
+{"o":24650.5300148443,"h":24935.1504743695,"l":24600.6822282762,"c":24925.6442813454,"v":757892.3419927893,"t":1733562000}
+{"o":24925.6442813454,"h":24991.0532827751,"l":24757.7514146403,"c":24888.6059986457,"v":719270.7513542544,"t":1733565600}
+{"o":24888.6059986457,"h":24980.690513295,"l":24851.4086941764,"c":24872.4021893199,"v":605054.3111369776,"t":1733569200}
+{"o":24872.4021893199,"h":24972.6632074692,"l":24789.4465730018,"c":24867.6675258399,"v":600964.3190554472,"t":1733572800}
+{"o":24867.6675258399,"h":25012.5598398956,"l":24790.4786110628,"c":24990.3690073408,"v":676109.9258348211,"t":1733576400}
+{"o":24990.3690073408,"h":25355.0859230048,"l":24815.2420604369,"c":25338.2946566268,"v":962996.1501091147,"t":1733580000}
+{"o":25338.2946566268,"h":25395.4739870459,"l":25029.4592095464,"c":25145.498273181,"v":999095.7096512399,"t":1733583600}
+{"o":25145.498273181,"h":25291.8396794159,"l":24937.6945373784,"c":25261.5939755535,"v":1031568.0712763143,"t":1733587200}
+{"o":25261.5939755535,"h":25280.3217343512,"l":25039.0587491122,"c":25157.2183625567,"v":952421.3662630336,"t":1733590800}
+{"o":25157.2183625567,"h":25309.6692146946,"l":25077.4033696409,"c":25257.3425300968,"v":1068376.5214052631,"t":1733594400}
+{"o":25257.3425300968,"h":25321.4293040516,"l":25098.9979892997,"c":25232.6409747753,"v":924893.7245264238,"t":1733598000}
+{"o":25232.6409747753,"h":25374.0896059564,"l":25114.9158255571,"c":25178.7767838568,"v":941859.7602588808,"t":1733601600}
+{"o":25178.7767838568,"h":25378.5359500299,"l":25064.4716978756,"c":25220.4510720651,"v":987037.4835224777,"t":1733605200}
+{"o":25220.4510720651,"h":25432.4864269152,"l":24899.8017179171,"c":24922.7216526958,"v":884023.9668671676,"t":1733608800}
+{"o":24922.7216526958,"h":25077.2491407595,"l":24843.0706844763,"c":24864.9661086874,"v":809723.4039441878,"t":1733612400}
+{"o":24864.9661086874,"h":25004.3751473104,"l":24689.9636252787,"c":24963.0717484308,"v":889851.704472238,"t":1733616000}
+{"o":24963.0717484308,"h":25071.4722867692,"l":24880.9791465676,"c":24980.5300394393,"v":760449.2634580949,"t":1733619600}
+{"o":24980.5300394393,"h":25221.5945765687,"l":24972.3082597386,"c":25178.8185187477,"v":779961.3752271694,"t":1733623200}
+{"o":25178.8185187477,"h":25254.7873866509,"l":24981.888992192,"c":25127.4025900668,"v":829841.5222837874,"t":1733626800}
+{"o":25127.4025900668,"h":25167.3953237203,"l":24885.5842501741,"c":24887.1572873581,"v":648719.3331316876,"t":1733630400}
+{"o":24887.1572873581,"h":24955.1281082946,"l":24628.8636975248,"c":24766.901178545,"v":755928.4648896053,"t":1733634000}
+{"o":24766.901178545,"h":24905.012145701,"l":24694.0455106264,"c":24854.838298691,"v":715307.8320976492,"t":1733637600}
+{"o":24854.838298691,"h":24933.5727843705,"l":24780.5559990912,"c":24799.7843989932,"v":643279.0787054729,"t":1733641200}
+{"o":24799.7843989932,"h":24821.2819335839,"l":24517.6954986293,"c":24525.7428615543,"v":820642.6822853087,"t":1733644800}
+{"o":24525.7428615543,"h":24637.1365337566,"l":24345.7714241276,"c":24412.3781718051,"v":761389.6040666238,"t":1733648400}
+{"o":24412.3781718051,"h":24678.9353275156,"l":24410.0938329428,"c":24553.5164832452,"v":628545.8636569958,"t":1733652000}
+{"o":24553.5164832452,"h":24684.0923714386,"l":24502.0802743998,"c":24632.0419982838,"v":542103.3894599942,"t":1733655600}
+{"o":24632.0419982838,"h":24700.4191104469,"l":24498.8686961855,"c":24639.0410045945,"v":621416.448954424,"t":1733659200}
+{"o":24639.0410045945,"h":24808.55830743,"l":24566.1368203508,"c":24773.0436501341,"v":709354.460651996,"t":1733662800}
+{"o":24773.0436501341,"h":24788.6364914924,"l":24597.3906539754,"c":24610.7218766005,"v":644202.6821544606,"t":1733666400}
+{"o":24610.7218766005,"h":24792.4903860429,"l":24464.9914209603,"c":24769.2168294581,"v":784909.9708553216,"t":1733670000}
+{"o":24769.2168294581,"h":24807.9380011586,"l":24563.1310608833,"c":24618.9500279829,"v":883159.7985885732,"t":1733673600}
+{"o":24618.9500279829,"h":24704.8185107304,"l":24527.801372639,"c":24699.062552306,"v":767379.2832081618,"t":1733677200}
+{"o":24699.062552306,"h":24712.7824030267,"l":24529.9602100122,"c":24541.6841608454,"v":732155.9178390721,"t":1733680800}
+{"o":24541.6841608454,"h":24708.0617627701,"l":24426.8897248217,"c":24680.1074352103,"v":766069.5190501267,"t":1733684400}
+{"o":24680.1074352103,"h":24708.6213137301,"l":24546.8088381759,"c":24563.1770628864,"v":771894.1015029397,"t":1733688000}
+{"o":24563.1770628864,"h":24617.6714506622,"l":24466.9316368531,"c":24600.1925123011,"v":700606.9690883013,"t":1733691600}
+{"o":24600.1925123011,"h":24712.6487299475,"l":24564.9947515998,"c":24709.5225697129,"v":649868.3542742288,"t":1733695200}
+{"o":24709.5225697129,"h":24818.1518512823,"l":24624.8429354336,"c":24744.5500799837,"v":811492.5425713821,"t":1733698800}
+{"o":24744.5500799837,"h":24770.6960112105,"l":24270.7810513939,"c":24391.1400050827,"v":1111627.8053220497,"t":1733702400}
+{"o":24391.1400050827,"h":24511.0173127773,"l":24198.9630101117,"c":24257.3855179895,"v":906974.0793132244,"t":1733706000}
+{"o":24257.3855179895,"h":24385.1919772345,"l":23997.5166319381,"c":24203.7970677342,"v":906393.0226592328,"t":1733709600}
+{"o":24203.7970677342,"h":24299.6081447634,"l":24009.1687991015,"c":24194.8418823644,"v":815116.0318810517,"t":1733713200}
+{"o":24194.8418823644,"h":24277.9245721053,"l":24074.7049105854,"c":24266.2357914437,"v":756776.724859196,"t":1733716800}
+{"o":24266.2357914437,"h":24299.9299415606,"l":24154.3224130507,"c":24273.3900154048,"v":639442.5621080472,"t":1733720400}
+{"o":24273.3900154048,"h":24278.7762507687,"l":24024.1966074262,"c":24054.3248759641,"v":792747.7019378712,"t":1733724000}
+{"o":24054.3248759641,"h":24246.0483566854,"l":23823.6644404809,"c":24163.0142415764,"v":1076137.8713510763,"t":1733727600}
+{"o":24163.0142415764,"h":24188.2179892287,"l":23611.356279542,"c":23640.5295876992,"v":1052909.1144948008,"t":1733731200}
+{"o":23640.5295876992,"h":23852.0546688007,"l":23451.5159319132,"c":23660.40397092,"v":1038478.9073664235,"t":1733734800}
+{"o":23660.40397092,"h":23803.7627561453,"l":23595.1521399292,"c":23780.0043901837,"v":726334.6545079261,"t":1733738400}
+{"o":23780.0043901837,"h":23783.3727907527,"l":23450.1983239839,"c":23569.4311999908,"v":848547.7180542317,"t":1733742000}
+{"o":23569.4311999908,"h":23751.7064123836,"l":23462.234201777,"c":23741.7552719438,"v":893853.9996246785,"t":1733745600}
+{"o":23741.7552719438,"h":23964.7899338452,"l":23642.3744764383,"c":23888.0350160428,"v":840498.3391161031,"t":1733749200}
+{"o":23888.0350160428,"h":24177.4503775389,"l":23801.5673498597,"c":24072.8820709394,"v":955970.4798633172,"t":1733752800}
+{"o":24072.8820709394,"h":24162.357366605,"l":23221.2231990832,"c":23381.0192059756,"v":1664839.4474649087,"t":1733756400}
+{"o":23381.0192059756,"h":23597.5628523438,"l":23196.9369255574,"c":23413.950804119,"v":1167109.4866353325,"t":1733760000}
+{"o":23413.950804119,"h":23525.3862940202,"l":23260.0515583987,"c":23264.6229296528,"v":1020446.7624941273,"t":1733763600}
+{"o":23264.6229296528,"h":23496.0115366901,"l":23260.229897231,"c":23402.4641178917,"v":986261.180989561,"t":1733767200}
+{"o":23402.4641178917,"h":23412.1290250116,"l":23085.3120711461,"c":23140.2264824986,"v":1197087.253408439,"t":1733770800}
+{"o":23140.2264824986,"h":23368.9305636065,"l":22783.1180661276,"c":22881.5159137029,"v":2356976.5249290601,"t":1733774400}
+{"o":22881.5159137029,"h":23033.5008283588,"l":21357.2186218831,"c":22755.9118737888,"v":3726089.4341753209,"t":1733778000}
+{"o":22755.9118737888,"h":22838.0283878718,"l":21471.8734709567,"c":22734.2833571145,"v":3016246.067057183,"t":1733781600}
+{"o":22734.2833571145,"h":22974.3039170292,"l":22545.1870508832,"c":22617.2927428344,"v":1733971.3668897252,"t":1733785200}
+{"o":22617.2927428344,"h":23063.9595704848,"l":22292.539482461,"c":22724.8927708938,"v":1754788.8278972488,"t":1733788800}
+{"o":22724.8927708938,"h":22896.4204299418,"l":22527.816754607,"c":22849.5424638546,"v":1326877.2566419328,"t":1733792400}
+{"o":22849.5424638546,"h":22852.4630650602,"l":22169.561800403,"c":22216.0093785602,"v":1429146.7395421055,"t":1733796000}
+{"o":22216.0093785602,"h":22524.7936489182,"l":21506.3469006646,"c":22520.9563555918,"v":2110059.1825615624,"t":1733799600}
+{"o":22520.9563555918,"h":22587.2606141238,"l":22143.5927807429,"c":22555.8608859852,"v":1287146.1893025148,"t":1733803200}
+{"o":22555.8608859852,"h":22693.1116123154,"l":22382.1394581736,"c":22574.0499764392,"v":1031246.5767280876,"t":1733806800}
+{"o":22574.0499764392,"h":22827.4081493707,"l":22486.8602221938,"c":22764.322618205,"v":1090328.4984497048,"t":1733810400}
+{"o":22764.322618205,"h":22768.6900310592,"l":22519.4778167948,"c":22679.8683658983,"v":899825.3317205984,"t":1733814000}
+{"o":22679.8683658983,"h":22730.6687263024,"l":22486.2014947569,"c":22663.3532956012,"v":983243.9677580642,"t":1733817600}
+{"o":22663.3532956012,"h":22818.1933995384,"l":22541.3321414208,"c":22647.5153906607,"v":1140742.2739305526,"t":1733821200}
+{"o":22647.5153906607,"h":22794.2446400656,"l":22562.1498027877,"c":22669.7131236335,"v":890339.5459068192,"t":1733824800}
+{"o":22669.7131236335,"h":22683.8316801584,"l":22448.5760053647,"c":22566.7861403422,"v":891990.4115197541,"t":1733828400}
+{"o":22566.7861403422,"h":22617.8760019499,"l":21948.6653658741,"c":22057.6580359872,"v":1380416.2207331823,"t":1733832000}
+{"o":22057.6580359872,"h":22472.2029461232,"l":22033.8743675949,"c":22381.4486479681,"v":1608039.7877970263,"t":1733835600}
+{"o":22381.4486479681,"h":22857.4438667455,"l":22257.0905764829,"c":22604.9830236749,"v":3170831.4447733304,"t":1733839200}
+{"o":22604.9830236749,"h":22763.454260071,"l":21507.2350135876,"c":21559.4144753335,"v":2929471.0517373737,"t":1733842800}
+{"o":21559.4144753335,"h":22116.7905738876,"l":21301.152528824,"c":21996.9245055309,"v":2780407.6877253065,"t":1733846400}
+{"o":21996.9245055309,"h":22033.9667486731,"l":21232.1446178863,"c":21261.4341839022,"v":2181096.6093970486,"t":1733850000}
+{"o":21261.4341839022,"h":22052.172617323,"l":21054.6064776592,"c":21834.2815960566,"v":1892103.0414388569,"t":1733853600}
+{"o":21834.2815960566,"h":22205.6034015358,"l":21802.3978929606,"c":22133.5801887992,"v":1450883.4401534575,"t":1733857200}
+{"o":22133.5801887992,"h":22377.2956110117,"l":22053.744208315,"c":22282.3151564845,"v":1327873.2970055668,"t":1733860800}
+{"o":22282.3151564845,"h":22582.1830164031,"l":22140.9123379654,"c":22256.0228585352,"v":1473124.2951712587,"t":1733864400}
+{"o":22256.0228585352,"h":22430.2692705225,"l":22192.31667985,"c":22390.4298935309,"v":1359245.6940238178,"t":1733868000}
+{"o":22390.4298935309,"h":22504.3340236291,"l":22231.0692266542,"c":22294.3973771121,"v":1238898.2763574382,"t":1733871600}
+{"o":22294.3973771121,"h":22496.6112384583,"l":22075.9602328686,"c":22439.9612005419,"v":1598454.6564339709,"t":1733875200}
+{"o":22439.9612005419,"h":22595.1288381341,"l":22067.7399809785,"c":22133.9278184155,"v":2334100.4362759981,"t":1733878800}
+{"o":22133.9278184155,"h":22650.6268595507,"l":22093.6943824299,"c":22542.1494484551,"v":1548954.2739274197,"t":1733882400}
+{"o":22542.1494484551,"h":22896.9794321562,"l":22524.8884408756,"c":22894.7654496746,"v":1334124.1213445163,"t":1733886000}
+{"o":22894.7654496746,"h":22957.9550812329,"l":22716.1221782098,"c":22823.5700404906,"v":1054660.5322767613,"t":1733889600}
+{"o":22823.5700404906,"h":22866.4397418716,"l":22641.1967197621,"c":22786.4698109995,"v":866231.9860298567,"t":1733893200}
+{"o":22786.4698109995,"h":22994.4948050087,"l":22743.1027524698,"c":22936.5207950018,"v":921707.6744751562,"t":1733896800}
+{"o":22936.5207950018,"h":22988.2680275895,"l":22714.0322970592,"c":22799.1360937136,"v":1004523.915687479,"t":1733900400}
+{"o":22799.1360937136,"h":23269.8534575721,"l":22782.4126758295,"c":23165.1802179097,"v":1050770.238851591,"t":1733904000}
+{"o":23165.1802179097,"h":23264.4202052354,"l":23014.0000359847,"c":23232.5134147989,"v":933403.2508319962,"t":1733907600}
+{"o":23232.5134147989,"h":23375.6954913709,"l":23222.9955451111,"c":23368.020301055,"v":863046.5270920583,"t":1733911200}
+{"o":23368.020301055,"h":23640.0740193578,"l":23243.110046172,"c":23463.4591529206,"v":951135.9172037323,"t":1733914800}
+{"o":23463.4591529206,"h":23652.0461577408,"l":23406.0739203182,"c":23467.0944261002,"v":899031.8287414494,"t":1733918400}
+{"o":23467.0944261002,"h":23739.7170060506,"l":23349.5470087839,"c":23640.3533038801,"v":1173968.3550245736,"t":1733922000}
+{"o":23640.3533038801,"h":23766.3178925511,"l":23449.1896196459,"c":23730.4715489496,"v":1062342.2982515399,"t":1733925600}
+{"o":23730.4715489496,"h":24080.493556974,"l":23689.9022026682,"c":23840.786157901,"v":1728849.0075280026,"t":1733929200}
+{"o":23840.786157901,"h":24080.0221282915,"l":23660.9755373655,"c":23914.6300080874,"v":1497066.3183385667,"t":1733932800}
+{"o":23914.6300080874,"h":24050.5612371938,"l":23674.64566924,"c":23809.110161607,"v":1224054.5183724074,"t":1733936400}
+{"o":23809.110161607,"h":23949.2624020949,"l":23679.2396026672,"c":23853.6974632992,"v":1243846.6741919927,"t":1733940000}
+{"o":23853.6974632992,"h":24027.7965262796,"l":23777.5645102319,"c":24004.2376771014,"v":1272818.3198253852,"t":1733943600}
+{"o":24004.2376771014,"h":24183.4399670685,"l":23848.7591187167,"c":23912.7406825887,"v":1172885.7977502076,"t":1733947200}
+{"o":23912.7406825887,"h":23959.0535515555,"l":23772.2504387996,"c":23909.4620279264,"v":1196155.1492898264,"t":1733950800}
+{"o":23909.4620279264,"h":23954.4663129655,"l":23805.7245185539,"c":23825.3858676212,"v":3611795.4882278293,"t":1733954400}
+{"o":23825.3858676212,"h":23877.0672135194,"l":23669.475853478,"c":23722.5558660234,"v":1098047.8446406005,"t":1733958000}
+{"o":23722.5558660234,"h":23782.8739395488,"l":23634.023032577,"c":23720.6552868847,"v":1212364.3239673933,"t":1733961600}
+{"o":23720.6552868847,"h":23779.5210637636,"l":23555.062508223,"c":23604.0812738305,"v":1035957.2586201982,"t":1733965200}
+{"o":23604.0812738305,"h":23952.8921042478,"l":23496.6711058147,"c":23916.1925894822,"v":1066297.9085855894,"t":1733968800}
+{"o":23916.1925894822,"h":24222.8532266351,"l":23771.5843620058,"c":24045.8237067119,"v":1243746.9562070807,"t":1733972400}
+{"o":24045.8237067119,"h":24156.825023285,"l":23845.5462195421,"c":23991.9973122054,"v":963561.1542173127,"t":1733976000}
+{"o":23991.9973122054,"h":24311.6494675998,"l":23949.6333894764,"c":24139.3207497641,"v":978016.8949330426,"t":1733979600}
+{"o":24139.3207497641,"h":24190.9513488799,"l":23917.1505907718,"c":24019.7459993822,"v":1049987.176376417,"t":1733983200}
+{"o":24019.7459993822,"h":24164.6133178646,"l":23978.5502263872,"c":24000.907965955,"v":972031.5494597084,"t":1733986800}
+{"o":24000.907965955,"h":24276.302895384,"l":23997.3518729081,"c":24236.8364702358,"v":849536.1145597474,"t":1733990400}
+{"o":24236.8364702358,"h":24367.0372122198,"l":24180.0296586832,"c":24190.0398857244,"v":792562.9491258943,"t":1733994000}
+{"o":24190.0398857244,"h":24202.0489981901,"l":23920.8566184192,"c":24001.6198516162,"v":882637.2242106245,"t":1733997600}
+{"o":24001.6198516162,"h":24032.9171255449,"l":23823.2143815969,"c":23957.5795643013,"v":915681.1052970013,"t":1734001200}
+{"o":23957.5795643013,"h":24179.9897954838,"l":23953.0485174334,"c":24139.2058834817,"v":930759.3365353028,"t":1734004800}
+{"o":24139.2058834817,"h":24269.8692921828,"l":23867.1205882043,"c":23995.7318600828,"v":1532975.1774972992,"t":1734008400}
+{"o":23995.7318600828,"h":24339.8218212249,"l":23921.4513674932,"c":24265.0395550693,"v":1522336.9599666791,"t":1734012000}
+{"o":24265.0395550693,"h":24286.629720574,"l":24014.8262984825,"c":24139.2496979379,"v":1313650.8308616765,"t":1734015600}
+{"o":24139.2496979379,"h":24432.6871422605,"l":24048.3795147841,"c":24083.8288502872,"v":1598089.643645308,"t":1734019200}
+{"o":24083.8288502872,"h":24453.3554130001,"l":24080.9632313968,"c":24430.4602727397,"v":1346262.8117747095,"t":1734022800}
+{"o":24430.4602727397,"h":24492.9572962389,"l":24087.1767862687,"c":24146.1243268426,"v":1286815.836469034,"t":1734026400}
+{"o":24146.1243268426,"h":24177.9048499899,"l":23637.2575260079,"c":23708.8304991569,"v":1798105.0747521226,"t":1734030000}
+{"o":23708.8304991569,"h":23967.5161336054,"l":23694.7555406651,"c":23872.8564760206,"v":1302899.7985422057,"t":1734033600}
+{"o":23872.8564760206,"h":23881.2940531428,"l":23630.1888122309,"c":23754.2929141351,"v":1302036.5335601619,"t":1734037200}
+{"o":23754.2929141351,"h":23838.7007496584,"l":23550.6667781994,"c":23810.5535973904,"v":1796640.5904538545,"t":1734040800}
+{"o":23810.5535973904,"h":23857.8493177012,"l":23530.0010563302,"c":23675.5649298603,"v":1227184.6497350361,"t":1734044400}
+{"o":23675.5649298603,"h":23840.6779644397,"l":23609.0560358566,"c":23698.3680466614,"v":1261600.97291993,"t":1734048000}
+{"o":23698.3680466614,"h":23714.8390125388,"l":23404.024734424,"c":23600.2484395107,"v":1275203.7649344495,"t":1734051600}
+{"o":23600.2484395107,"h":23852.2303559055,"l":23500.5294527572,"c":23729.4683443577,"v":1208283.9104764427,"t":1734055200}
+{"o":23729.4683443577,"h":23784.6594248773,"l":23645.1077904466,"c":23705.5041665232,"v":1198225.458600153,"t":1734058800}
+{"o":23705.5041665232,"h":23738.8991576662,"l":23526.1872475427,"c":23575.2456504993,"v":1002430.3125012746,"t":1734062400}
+{"o":23575.2456504993,"h":23671.7144580254,"l":23537.1235436986,"c":23545.3014786484,"v":1288511.3803926378,"t":1734066000}
+{"o":23545.3014786484,"h":23655.3511845363,"l":23221.1454219196,"c":23385.5336280442,"v":1186846.8947870613,"t":1734069600}
+{"o":23385.5336280442,"h":23496.9121122945,"l":23073.0230343491,"c":23460.2393867042,"v":1046996.2607881502,"t":1734073200}
+{"o":23460.2393867042,"h":23612.4009363184,"l":23361.1966343428,"c":23598.0092917047,"v":843776.090880589,"t":1734076800}
+{"o":23598.0092917047,"h":23636.2076275829,"l":23402.1912368693,"c":23510.6798049779,"v":875045.993632763,"t":1734080400}
+{"o":23510.6798049779,"h":23636.7188319987,"l":23383.9220223264,"c":23598.0935108788,"v":1059331.5310342032,"t":1734084000}
+{"o":23598.0935108788,"h":23716.5421291407,"l":23534.2398183431,"c":23534.2398183431,"v":893430.3807260608,"t":1734087600}
+{"o":23534.2398183431,"h":23650.7648509942,"l":23421.2870606359,"c":23522.7337238805,"v":1096525.2941568249,"t":1734091200}
+{"o":23522.7337238805,"h":23534.5141335518,"l":23134.9110127302,"c":23312.7431320607,"v":1186713.0079513907,"t":1734094800}
+{"o":23312.7431320607,"h":23412.8863371281,"l":23167.9644634576,"c":23366.2721367387,"v":1287368.9686991887,"t":1734098400}
+{"o":23366.2721367387,"h":23596.6117355702,"l":23020.3779179493,"c":23073.2416227795,"v":1629703.2167134471,"t":1734102000}
+{"o":23073.2416227795,"h":23258.4845026527,"l":23012.8086557396,"c":23048.2638207655,"v":1515207.9472428444,"t":1734105600}
+{"o":23048.2638207655,"h":23356.1869573067,"l":23041.4510431179,"c":23298.0601678781,"v":1310491.7447116857,"t":1734109200}
+{"o":23298.0601678781,"h":23328.1037284188,"l":23107.5185603472,"c":23174.2271365964,"v":1320923.5695362403,"t":1734112800}
+{"o":23174.2271365964,"h":23321.7562858348,"l":23049.2397883717,"c":23297.8553328893,"v":1255170.3147982801,"t":1734116400}
+{"o":23297.8553328893,"h":23438.9372915995,"l":23268.3986388467,"c":23368.0741678606,"v":1133734.4263131521,"t":1734120000}
+{"o":23368.0741678606,"h":23398.9662164076,"l":23278.6715123798,"c":23344.8367285799,"v":1167933.3812352035,"t":1734123600}
+{"o":23344.8367285799,"h":23409.4430982032,"l":23055.3688899282,"c":23334.6606041945,"v":1141771.4723967947,"t":1734127200}
+{"o":23334.6606041945,"h":23469.5088173873,"l":23270.8295015191,"c":23452.8664948574,"v":1063783.8478166189,"t":1734130800}
+{"o":23452.8664948574,"h":23501.0006395621,"l":23335.1739095057,"c":23414.464175546,"v":1279497.9087622664,"t":1734134400}
+{"o":23414.464175546,"h":23691.4198668956,"l":23406.382045766,"c":23539.0600310102,"v":1197222.1014755305,"t":1734138000}
+{"o":23539.0600310102,"h":23668.0801977215,"l":23467.6684661279,"c":23571.2506689596,"v":1171259.8161475039,"t":1734141600}
+{"o":23571.2506689596,"h":23633.4599733148,"l":23534.9439196152,"c":23602.8195920967,"v":1122323.1321937907,"t":1734145200}
+{"o":23602.8195920967,"h":23614.0143010205,"l":23409.7403692435,"c":23523.8489337626,"v":1009823.0957001506,"t":1734148800}
+{"o":23523.8489337626,"h":23599.4159431351,"l":23485.6231730516,"c":23598.3357436414,"v":876112.4075613648,"t":1734152400}
+{"o":23598.3357436414,"h":23758.1849603284,"l":23575.5249939069,"c":23649.4469509979,"v":938900.2560878475,"t":1734156000}
+{"o":23649.4469509979,"h":23686.8473394502,"l":23558.0507885866,"c":23576.3856679059,"v":943086.8663875286,"t":1734159600}
+{"o":23576.3856679059,"h":23656.1074366375,"l":23497.8534864164,"c":23614.9043362916,"v":970798.8007508276,"t":1734163200}
+{"o":23614.9043362916,"h":23651.802876291,"l":23519.9618780905,"c":23570.3826755221,"v":981480.0423585761,"t":1734166800}
+{"o":23570.3826755221,"h":23584.332113419,"l":23431.9228612779,"c":23468.9244839382,"v":813606.3523552582,"t":1734170400}
+{"o":23468.9244839382,"h":23505.1423333532,"l":23378.7931618985,"c":23402.6082023447,"v":819174.1428675727,"t":1734174000}
+{"o":23402.6082023447,"h":23435.4725027904,"l":23166.3027111204,"c":23199.0652055001,"v":978225.1586969807,"t":1734177600}
+{"o":23199.0652055001,"h":23229.5641943876,"l":22924.5768262842,"c":23036.9108640114,"v":1143465.600818472,"t":1734181200}
+{"o":23036.9108640114,"h":23218.7255475842,"l":22964.0992644796,"c":23139.8914467668,"v":1100271.5742761989,"t":1734184800}
+{"o":23139.8914467668,"h":23304.2669946477,"l":23102.237940658,"c":23218.8213991511,"v":1109037.1740236375,"t":1734188400}
+{"o":23218.8213991511,"h":23218.8213991511,"l":22994.646377776,"c":23110.6850474946,"v":1330636.8829174403,"t":1734192000}
+{"o":23110.6850474946,"h":23164.2993565575,"l":22737.0149324384,"c":22772.5997976359,"v":1215004.8780672308,"t":1734195600}
+{"o":22772.5997976359,"h":22871.1156026446,"l":22500.8318687683,"c":22721.3513646827,"v":1113422.766855096,"t":1734199200}
+{"o":22721.3513646827,"h":22871.7096636432,"l":22465.2938394046,"c":22748.8725612253,"v":1034850.8738915795,"t":1734202800}
+{"o":22748.8725612253,"h":22804.3299490194,"l":22441.8703585788,"c":22494.6092489572,"v":1050635.9033910013,"t":1734206400}
+{"o":22494.6092489572,"h":22718.5436689135,"l":22480.8345909047,"c":22674.1297224776,"v":965505.4933930971,"t":1734210000}
+{"o":22674.1297224776,"h":22898.0483152098,"l":22590.8090726744,"c":22741.2091850688,"v":896964.4198698099,"t":1734213600}
+{"o":22741.2091850688,"h":23046.4804259804,"l":22718.6564175415,"c":22938.7674532158,"v":1013479.3726732789,"t":1734217200}
+{"o":22938.7674532158,"h":23009.500337923,"l":22828.8437795918,"c":22926.4489008859,"v":963415.8441369059,"t":1734220800}
+{"o":22926.4489008859,"h":23106.0062126631,"l":22909.3973895167,"c":23076.5083472434,"v":891756.9169759913,"t":1734224400}
+{"o":23076.5083472434,"h":23133.2115930798,"l":23038.9939986088,"c":23051.7519582454,"v":781105.7010298186,"t":1734228000}
+{"o":23051.7519582454,"h":23067.710544351,"l":22883.9063204753,"c":22883.9063204753,"v":819076.6090379888,"t":1734231600}
+{"o":22883.9063204753,"h":23137.6622820899,"l":22874.1637754091,"c":22974.1738712463,"v":946280.9082752115,"t":1734235200}
+{"o":22974.1738712463,"h":23083.1172802514,"l":22946.0031548827,"c":22957.0261654612,"v":821645.3216533002,"t":1734238800}
+{"o":22957.0261654612,"h":22977.1141752629,"l":22760.6875811149,"c":22764.5703689126,"v":818429.5503066888,"t":1734242400}
+{"o":22764.5703689126,"h":22822.3597056304,"l":22493.6108419372,"c":22663.9954804669,"v":1035337.3533947011,"t":1734246000}
+{"o":22663.9954804669,"h":22814.0528840719,"l":22577.9212304667,"c":22797.4027733877,"v":868079.638038112,"t":1734249600}
+{"o":22797.4027733877,"h":22887.6286452651,"l":22733.3282517257,"c":22865.9040084909,"v":843718.8775048408,"t":1734253200}
+{"o":22865.9040084909,"h":22961.3177300156,"l":22743.2098238031,"c":22747.8241858822,"v":813057.0534125121,"t":1734256800}
+{"o":22747.8241858822,"h":22803.1955593333,"l":22702.4419838763,"c":22773.7357808058,"v":762647.0043760285,"t":1734260400}
+{"o":22773.7357808058,"h":22935.9557687993,"l":22667.2171394431,"c":22901.6108622192,"v":866849.2359370211,"t":1734264000}
+{"o":22901.6108622192,"h":23002.5659665088,"l":22750.2144582634,"c":22881.3840278696,"v":941240.0179147334,"t":1734267600}
+{"o":22881.3840278696,"h":23099.0564725463,"l":22871.4434181725,"c":23080.9102680983,"v":987370.1042797883,"t":1734271200}
+{"o":23080.9102680983,"h":23094.2277465936,"l":22926.1311510077,"c":23037.1649298778,"v":1017061.4196915912,"t":1734274800}
+{"o":23037.1649298778,"h":23201.6059902099,"l":23000.0194983865,"c":23164.5311740845,"v":1052986.2961910297,"t":1734278400}
+{"o":23164.5311740845,"h":23171.5558271915,"l":23014.3195639738,"c":23085.0119387153,"v":1010468.5698265083,"t":1734282000}
+{"o":23085.0119387153,"h":23095.9333438296,"l":22995.4328340711,"c":23045.5707101954,"v":882575.9038305058,"t":1734285600}
+{"o":23045.5707101954,"h":23169.1976697264,"l":23040.2479155864,"c":23076.1444072386,"v":992106.8715366434,"t":1734289200}
+{"o":23076.1444072386,"h":23103.5403025556,"l":22914.4416976221,"c":22995.8823877727,"v":970419.1673566825,"t":1734292800}
+{"o":22995.8823877727,"h":23007.959480422,"l":22592.4997174291,"c":22621.5991057431,"v":1231276.5670744299,"t":1734296400}
+{"o":22621.5991057431,"h":22923.5375060542,"l":22513.7514733781,"c":22878.7088978731,"v":1205911.5827765749,"t":1734300000}
+{"o":22878.7088978731,"h":23523.4531189071,"l":22870.4621598526,"c":23389.8628964879,"v":1592465.7333902679,"t":1734303600}
+{"o":23389.8628964879,"h":23721.4057902342,"l":23207.0291091574,"c":23562.5323529636,"v":1644030.7736995164,"t":1734307200}
+{"o":23562.5323529636,"h":23682.7529561743,"l":23481.3075679727,"c":23526.4356661178,"v":1190163.3291206912,"t":1734310800}
+{"o":23526.4356661178,"h":23540.0412974459,"l":23151.6501910852,"c":23181.8073382432,"v":1233233.0117137474,"t":1734314400}
+{"o":23181.8073382432,"h":23247.687691944,"l":22989.2002894313,"c":23068.1052533381,"v":1128356.9318582776,"t":1734318000}
+{"o":23068.1052533381,"h":23173.533749611,"l":23023.0663532527,"c":23086.6698327795,"v":1053844.5696677382,"t":1734321600}
+{"o":23086.6698327795,"h":23199.7615812203,"l":23006.1529223245,"c":23182.6042971367,"v":988399.1409326482,"t":1734325200}
+{"o":23182.6042971367,"h":23301.3310796856,"l":23133.2415463937,"c":23219.3825511289,"v":992871.7336658017,"t":1734328800}
+{"o":23219.3825511289,"h":23349.7390764926,"l":23189.5043830754,"c":23269.3958785105,"v":1002219.3041810396,"t":1734332400}
+{"o":23269.3958785105,"h":23289.6541874398,"l":22922.6943612421,"c":22938.0744140775,"v":997961.9897716998,"t":1734336000}
+{"o":22938.0744140775,"h":22978.6430999086,"l":22773.3598436968,"c":22788.4178366392,"v":993145.0217535043,"t":1734339600}
+{"o":22788.4178366392,"h":22823.4588832718,"l":22438.0611942313,"c":22685.4824987174,"v":953475.7673538893,"t":1734343200}
+{"o":22685.4824987174,"h":22723.8693041753,"l":22166.9917014924,"c":22318.7980778367,"v":1259362.8604356446,"t":1734346800}
+{"o":22318.7980778367,"h":22514.6227905326,"l":22084.5713737369,"c":22336.5432415295,"v":1775122.1227426541,"t":1734350400}
+{"o":22336.5432415295,"h":22567.4011667135,"l":22229.5642739652,"c":22543.9663231411,"v":1175672.3614838715,"t":1734354000}
+{"o":22543.9663231411,"h":22741.9761251019,"l":22377.3520127294,"c":22589.7894233259,"v":1216211.3303930548,"t":1734357600}
+{"o":22589.7894233259,"h":22748.6681604758,"l":22491.714032944,"c":22631.272875814,"v":1329756.423248807,"t":1734361200}
+{"o":22631.272875814,"h":22910.329799428,"l":22615.3198887651,"c":22794.9659059943,"v":1505887.093132993,"t":1734364800}
+{"o":22794.9659059943,"h":23065.1208019163,"l":22794.955621393,"c":22893.3145983296,"v":1379533.8078210701,"t":1734368400}
+{"o":22893.3145983296,"h":23144.4067495094,"l":22768.7736963865,"c":23137.7536409818,"v":1474629.2366825382,"t":1734372000}
+{"o":23137.7536409818,"h":23145.4477257866,"l":22627.99613367,"c":22781.0544776561,"v":1371796.6888202885,"t":1734375600}
+{"o":22781.0544776561,"h":22806.4255693192,"l":22447.348806629,"c":22581.341320057,"v":1306845.9932648523,"t":1734379200}
+{"o":22581.341320057,"h":22831.8343105868,"l":22581.341320057,"c":22823.0083625798,"v":1265546.0278045516,"t":1734382800}
+{"o":22823.0083625798,"h":22853.3114273748,"l":22618.3056283275,"c":22731.9150187608,"v":999209.5854485078,"t":1734386400}
+{"o":22731.9150187608,"h":22788.95453864,"l":22521.2976913949,"c":22556.3400487918,"v":1096521.3369152946,"t":1734390000}
+{"o":22556.3400487918,"h":22609.4068010672,"l":22102.4846581425,"c":22104.7871813605,"v":1451173.1307312457,"t":1734393600}
+{"o":22104.7871813605,"h":22415.5324800893,"l":22061.5183776258,"c":22353.6816781934,"v":1259570.9394411037,"t":1734397200}
+{"o":22353.6816781934,"h":22468.3970910898,"l":22245.1466117174,"c":22320.9233408387,"v":995357.9018355825,"t":1734400800}
+{"o":22320.9233408387,"h":22504.6029748118,"l":22195.1821908963,"c":22473.6343107456,"v":1127182.4328579218,"t":1734404400}
+{"o":22473.6343107456,"h":22508.603735855,"l":22148.9556904575,"c":22351.4623145938,"v":994636.6968652053,"t":1734408000}
+{"o":22351.4623145938,"h":22451.7261301407,"l":22233.7269293723,"c":22425.8959676014,"v":1028679.6492661822,"t":1734411600}
+{"o":22425.8959676014,"h":22532.9722391335,"l":22305.2330157326,"c":22435.4022068636,"v":889420.6798235438,"t":1734415200}
+{"o":22435.4022068636,"h":22589.8598870528,"l":22411.4505597391,"c":22491.9094043398,"v":1007950.3976273185,"t":1734418800}
+{"o":22491.9094043398,"h":22807.1069322613,"l":22372.2559623641,"c":22658.2455870408,"v":1149679.1376079344,"t":1734422400}
+{"o":22658.2455870408,"h":23189.4665195411,"l":22569.4162150217,"c":23144.1137389362,"v":1313421.581928432,"t":1734426000}
+{"o":23144.1137389362,"h":23342.5731484312,"l":22989.6933982572,"c":23250.5332889567,"v":1236619.0810775904,"t":1734429600}
+{"o":23250.5332889567,"h":23302.3089356998,"l":23063.5846526752,"c":23114.7210836254,"v":1177157.7685010626,"t":1734433200}
+{"o":23114.7210836254,"h":23868.3160749169,"l":23061.9731996254,"c":23735.8061981389,"v":1649268.1431940713,"t":1734436800}
+{"o":23735.8061981389,"h":23744.4171461135,"l":23128.4965014968,"c":23320.8245287768,"v":3148258.1982745021,"t":1734440400}
+{"o":23320.8245287768,"h":23386.6811907252,"l":22846.6865342285,"c":23170.4400288375,"v":2304509.2046043263,"t":1734444000}
+{"o":23170.4400288375,"h":23176.2787635328,"l":22642.4925237904,"c":23006.6081472423,"v":2518734.4788088007,"t":1734447600}
+{"o":23006.6081472423,"h":23709.3191336132,"l":22939.3248121499,"c":23675.9841020888,"v":2437173.2608750295,"t":1734451200}
+{"o":23675.9841020888,"h":23827.5767617554,"l":23464.5062257404,"c":23730.7556445801,"v":1898960.3637745061,"t":1734454800}
+{"o":23730.7556445801,"h":23883.4582251038,"l":23433.4429927692,"c":23767.1330931164,"v":1696121.0468843172,"t":1734458400}
+{"o":23767.1330931164,"h":23871.6709799252,"l":23588.0994934111,"c":23727.4070092791,"v":1508739.6614631955,"t":1734462000}
+{"o":23727.4070092791,"h":23839.9072384487,"l":23472.0782878693,"c":23616.7273674866,"v":1570213.914589446,"t":1734465600}
+{"o":23616.7273674866,"h":23654.5604802447,"l":23445.0980242526,"c":23541.1567309648,"v":1442077.7675626292,"t":1734469200}
+{"o":23541.1567309648,"h":23568.0496246009,"l":23082.6267684017,"c":23336.502679789,"v":1563403.6315948237,"t":1734472800}
+{"o":23336.502679789,"h":23352.839571574,"l":23007.333252952,"c":23283.7146277069,"v":1631790.6215016744,"t":1734476400}
+{"o":23283.7146277069,"h":23581.8043625588,"l":23126.7010583987,"c":23395.00479208,"v":1722260.0364904827,"t":1734480000}
+{"o":23395.00479208,"h":23490.1900907644,"l":22749.198704606,"c":22795.8453131715,"v":1748122.4908206924,"t":1734483600}
+{"o":22795.8453131715,"h":23026.1480043954,"l":22714.9085037496,"c":22813.4508404678,"v":1796476.8610278335,"t":1734487200}
+{"o":22813.4508404678,"h":22936.1899853404,"l":22631.7758249482,"c":22687.8840185248,"v":1530164.1592694104,"t":1734490800}
+{"o":22687.8840185248,"h":22732.9980287901,"l":22426.2523346503,"c":22652.1702665622,"v":1467496.8652975671,"t":1734494400}
+{"o":22652.1702665622,"h":22769.2968368138,"l":22463.8104580151,"c":22505.4834099029,"v":1369886.1880772267,"t":1734498000}
+{"o":22505.4834099029,"h":22606.5860410041,"l":22277.5542185478,"c":22463.4023119405,"v":1434437.003957941,"t":1734501600}
+{"o":22463.4023119405,"h":22649.9268794072,"l":22400.2734476921,"c":22523.924640474,"v":1238586.8153443749,"t":1734505200}
+{"o":22523.924640474,"h":22662.6428587131,"l":22355.6324438147,"c":22509.375787154,"v":1195832.5487688207,"t":1734508800}
+{"o":22509.375787154,"h":22714.9372141232,"l":22499.4381830272,"c":22601.6820834821,"v":1141568.1878384345,"t":1734512400}
+{"o":22601.6820834821,"h":22789.1459984848,"l":22495.0710270167,"c":22682.6532773444,"v":1309429.4141270313,"t":1734516000}
+{"o":22682.6532773444,"h":22844.7464343321,"l":22665.8602839981,"c":22718.7535546764,"v":1162065.8153842289,"t":1734519600}
+{"o":22718.7535546764,"h":22806.7886749498,"l":22512.9433169525,"c":22575.7536912381,"v":1287968.6028298889,"t":1734523200}
+{"o":22575.7536912381,"h":22739.8287070959,"l":22398.163179849,"c":22498.6349641645,"v":1218004.6131944384,"t":1734526800}
+{"o":22498.6349641645,"h":22684.1243269094,"l":22409.1622695648,"c":22472.1198500891,"v":1505127.5792706113,"t":1734530400}
+{"o":22472.1198500891,"h":22815.3584210973,"l":22375.9308283365,"c":22705.0345498795,"v":1595446.2205977223,"t":1734534000}
+{"o":22705.0345498795,"h":22783.5077572004,"l":22435.0851271006,"c":22544.4266195201,"v":1633949.1193308034,"t":1734537600}
+{"o":22544.4266195201,"h":22709.1093861226,"l":22311.3526534454,"c":22596.1178357966,"v":1623690.7596852086,"t":1734541200}
+{"o":22596.1178357966,"h":22743.0811128295,"l":22456.00442059,"c":22727.937158988,"v":1601992.3000863157,"t":1734544800}
+{"o":22727.937158988,"h":22772.4603554112,"l":22066.6889840011,"c":22087.362051596,"v":2212719.8339810129,"t":1734548400}
+{"o":22087.362051596,"h":22179.4244066356,"l":21439.7579557925,"c":21600.559811435,"v":3640920.5374523262,"t":1734552000}
+{"o":21600.559811435,"h":21930.9005721278,"l":21129.5789387639,"c":21777.1987511838,"v":1940377.0952868499,"t":1734555600}
+{"o":21777.1987511838,"h":21905.5464755735,"l":21346.3341309712,"c":21526.6250582628,"v":1405716.62925875,"t":1734559200}
+{"o":21526.6250582628,"h":21649.1910575231,"l":21187.5011767875,"c":21550.2787391621,"v":1552133.4461619086,"t":1734562800}
+{"o":21550.2787391621,"h":21819.0667141166,"l":21447.4508075538,"c":21703.4125567389,"v":1539320.1171595457,"t":1734566400}
+{"o":21703.4125567389,"h":21707.4582371956,"l":21149.5744048492,"c":21200.2591181725,"v":1401909.9414536871,"t":1734570000}
+{"o":21200.2591181725,"h":21465.52147848,"l":20677.5075283005,"c":21452.0780957553,"v":2267611.3794721873,"t":1734573600}
+{"o":21452.0780957553,"h":22005.6605130836,"l":21362.265357209,"c":21769.6021368241,"v":1602748.1479227839,"t":1734577200}
+{"o":21769.6021368241,"h":21866.8060432257,"l":21584.9494500518,"c":21637.7006147697,"v":1165334.7197477708,"t":1734580800}
+{"o":21637.7006147697,"h":21951.0628123609,"l":21602.3042968878,"c":21883.8506286285,"v":1172459.6780759725,"t":1734584400}
+{"o":21883.8506286285,"h":22033.170784027,"l":21744.187006791,"c":21931.2460670957,"v":1450419.8072026663,"t":1734588000}
+{"o":21931.2460670957,"h":22183.2137879508,"l":21894.8607978543,"c":22086.4707955216,"v":1348533.6833922723,"t":1734591600}
+{"o":22086.4707955216,"h":22089.1762402527,"l":21713.8172336722,"c":21769.6413209077,"v":1498745.2546507397,"t":1734595200}
+{"o":21769.6413209077,"h":21927.0750512058,"l":21689.0829154371,"c":21896.6060905962,"v":1302262.8135226588,"t":1734598800}
+{"o":21896.6060905962,"h":22036.6619444963,"l":21809.3587633061,"c":21935.4740614875,"v":1187492.0101463189,"t":1734602400}
+{"o":21935.4740614875,"h":21971.5569369618,"l":21831.0030801314,"c":21941.6517184002,"v":1069258.3378646586,"t":1734606000}
+{"o":21941.6517184002,"h":22079.7480023243,"l":21535.4045989546,"c":21665.6094979786,"v":1336676.3392867707,"t":1734609600}
+{"o":21665.6094979786,"h":21806.2225320409,"l":21587.4328102901,"c":21658.3586939029,"v":1513077.300634684,"t":1734613200}
+{"o":21658.3586939029,"h":21954.0672502809,"l":21425.9728955315,"c":21516.3879795877,"v":1954335.7970207909,"t":1734616800}
+{"o":21516.3879795877,"h":21521.0789753075,"l":21012.6655133314,"c":21422.9087797044,"v":2264901.1800770541,"t":1734620400}
+{"o":21422.9087797044,"h":21570.6101477745,"l":21088.249555423,"c":21491.2125453542,"v":1912019.7573542241,"t":1734624000}
+{"o":21491.2125453542,"h":21495.9971877065,"l":20316.0440296701,"c":20544.290575337,"v":2366486.4059093711,"t":1734627600}
+{"o":20544.290575337,"h":20760.5076308125,"l":19405.4531268655,"c":20287.7035810384,"v":3262521.9687644183,"t":1734631200}
+{"o":20287.7035810384,"h":20463.7858247707,"l":19467.8227954373,"c":19972.0298401346,"v":2810018.2171806041,"t":1734634800}
+{"o":19972.0298401346,"h":20394.6873667007,"l":19492.050839963,"c":20156.5639569472,"v":2820759.7955711652,"t":1734638400}
+{"o":20156.5639569472,"h":20752.5184844911,"l":19994.4582118067,"c":20284.5519571251,"v":1752245.5847457284,"t":1734642000}
+{"o":20284.5519571251,"h":20552.9612785295,"l":20058.1941735818,"c":20521.6879638343,"v":1552917.2193422997,"t":1734645600}
+{"o":20521.6879638343,"h":20521.6879638343,"l":20134.5323418145,"c":20192.103564406,"v":1556517.5473458366,"t":1734649200}
+{"o":20192.103564406,"h":20502.1957641562,"l":19977.8776239491,"c":20348.5678649234,"v":1861056.7559965295,"t":1734652800}
+{"o":20348.5678649234,"h":20481.8269999951,"l":20136.1093919347,"c":20231.8916323293,"v":1413866.607226959,"t":1734656400}
+{"o":20231.8916323293,"h":20837.9353927998,"l":20192.4661755978,"c":20697.8021765855,"v":1659392.4267580777,"t":1734660000}
+{"o":20697.8021765855,"h":20735.2141852989,"l":20433.917339877,"c":20468.2871644042,"v":1239231.7451774622,"t":1734663600}
+{"o":20468.2871644042,"h":20624.985150595,"l":20294.977407829,"c":20304.7765744643,"v":1343233.5662821196,"t":1734667200}
+{"o":20304.7765744643,"h":20378.5340979243,"l":20021.9027942097,"c":20082.6590836747,"v":1317896.1062007963,"t":1734670800}
+{"o":20082.6590836747,"h":20263.620210908,"l":19605.5302145067,"c":19775.4756413094,"v":1877088.4218299473,"t":1734674400}
+{"o":19775.4756413094,"h":20322.7335712204,"l":19773.0437716004,"c":19938.8333494518,"v":1985979.3309385704,"t":1734678000}
+{"o":19938.8333494518,"h":19962.8124477206,"l":17973.1834017702,"c":18935.0647615722,"v":2689343.6540421895,"t":1734681600}
+{"o":18935.0647615722,"h":19436.5645113027,"l":18565.8996958783,"c":19048.9864678439,"v":2683653.2293129363,"t":1734685200}
+{"o":19048.9864678439,"h":19213.52164025,"l":18392.3521483755,"c":19026.9530475886,"v":2688206.8183209156,"t":1734688800}
+{"o":19026.9530475886,"h":19201.4881673463,"l":18250.723814342,"c":18331.8039313543,"v":2642540.4809339759,"t":1734692400}
+{"o":18331.8039313543,"h":19330.9889695679,"l":18313.2942390948,"c":19156.3207297625,"v":2396851.0994266081,"t":1734696000}
+{"o":19156.3207297625,"h":19681.0871176191,"l":18988.2175915315,"c":19640.099738239,"v":2290796.4751162948,"t":1734699600}
+{"o":19640.099738239,"h":19763.3289049602,"l":19425.1208935904,"c":19629.5320690101,"v":1804959.9052252593,"t":1734703200}
+{"o":19629.5320690101,"h":19934.1602727626,"l":19537.0250419103,"c":19793.5535103525,"v":1903581.6968055158,"t":1734706800}
+{"o":19793.5535103525,"h":20109.8980378456,"l":19628.3799033054,"c":19899.4313581889,"v":2221795.6937149055,"t":1734710400}
+{"o":19899.4313581889,"h":20115.5978899448,"l":19804.7673847132,"c":20032.3413162237,"v":1706491.7921257564,"t":1734714000}
+{"o":20032.3413162237,"h":20073.9793839517,"l":19706.6350738694,"c":19865.0490479529,"v":1573826.6587867448,"t":1734717600}
+{"o":19865.0490479529,"h":20155.5353793753,"l":19862.9654777669,"c":19984.2190297658,"v":1730444.8809900428,"t":1734721200}
+{"o":19984.2190297658,"h":19988.8077748995,"l":19690.6809772148,"c":19818.4663373586,"v":1720598.8578437075,"t":1734724800}
+{"o":19818.4663373586,"h":19922.2272705958,"l":19590.6250494439,"c":19909.3662482308,"v":1677731.7203484767,"t":1734728400}
+{"o":19909.3662482308,"h":20096.4562309887,"l":19841.1828674676,"c":20086.1430670515,"v":1320119.7060507436,"t":1734732000}
+{"o":20086.1430670515,"h":20287.4475772141,"l":20057.3266517205,"c":20287.4475772141,"v":1336830.3437583358,"t":1734735600}
+{"o":20287.4475772141,"h":20345.9588457488,"l":20130.6188811023,"c":20245.1758077842,"v":1541031.5635312414,"t":1734739200}
+{"o":20245.1758077842,"h":20509.4157480176,"l":20224.0562502692,"c":20370.0036359585,"v":1729779.7773020028,"t":1734742800}
+{"o":20370.0036359585,"h":20424.3218923201,"l":20232.5243736527,"c":20279.4805812283,"v":1723776.2951240989,"t":1734746400}
+{"o":20279.4805812283,"h":20331.1909106592,"l":20179.8120409375,"c":20260.424197513,"v":1692388.2770580659,"t":1734750000}
+{"o":20260.424197513,"h":20484.7596176052,"l":20246.2660020681,"c":20484.7596176052,"v":1471637.2761179209,"t":1734753600}
+{"o":20484.7596176052,"h":20772.6885997169,"l":20457.595777769,"c":20757.1371130678,"v":1411331.3609547401,"t":1734757200}
+{"o":20757.1371130678,"h":20856.1673629283,"l":20610.0857512095,"c":20789.8196888863,"v":1381873.5699858423,"t":1734760800}
+{"o":20789.8196888863,"h":21068.3312872141,"l":20720.3607535257,"c":20720.3607535257,"v":1351706.6664503554,"t":1734764400}
+{"o":20720.3607535257,"h":20747.4238868338,"l":20491.5330403682,"c":20491.5330403682,"v":1284952.2203553212,"t":1734768000}
+{"o":20491.5330403682,"h":20532.7603178113,"l":20266.6092742111,"c":20340.0673498661,"v":1223867.6906423634,"t":1734771600}
+{"o":20340.0673498661,"h":20434.0364193464,"l":20214.6213425044,"c":20277.0032125357,"v":1238687.2047344889,"t":1734775200}
+{"o":20277.0032125357,"h":20292.9649431915,"l":20044.1732806854,"c":20119.3919348646,"v":1294445.4083488432,"t":1734778800}
+{"o":20119.3919348646,"h":20138.3943293809,"l":19467.8604652383,"c":19515.3254935527,"v":1728835.3887604284,"t":1734782400}
+{"o":19515.3254935527,"h":19676.8565784406,"l":19106.4675926583,"c":19358.0995954071,"v":1993776.4540556273,"t":1734786000}
+{"o":19358.0995954071,"h":19576.965764088,"l":19160.951601466,"c":19213.7473837118,"v":1554974.7412883174,"t":1734789600}
+{"o":19213.7473837118,"h":19533.4067179923,"l":19158.7547993364,"c":19472.1669560701,"v":1558560.5528055523,"t":1734793200}
+{"o":19472.1669560701,"h":19549.6775909688,"l":19083.7505940382,"c":19185.1834371651,"v":1660088.24630018,"t":1734796800}
+{"o":19185.1834371651,"h":19310.5473465571,"l":18833.4331453179,"c":19183.719564815,"v":1912025.333036036,"t":1734800400}
+{"o":19183.719564815,"h":19314.2499681094,"l":18727.4983764773,"c":19000.3689985882,"v":1640312.7298150768,"t":1734804000}
+{"o":19000.3689985882,"h":19015.1838529036,"l":18602.7539067081,"c":18926.0988469977,"v":1660694.2340485088,"t":1734807600}
+{"o":18926.0988469977,"h":19123.1501272337,"l":18761.5026704145,"c":18939.2918560289,"v":1317932.3959448445,"t":1734811200}
+{"o":18939.2918560289,"h":19005.1371588034,"l":18634.1605995422,"c":18840.6752859812,"v":1307993.712178923,"t":1734814800}
+{"o":18840.6752859812,"h":19054.2683121682,"l":18694.4036876447,"c":18892.1772903002,"v":1139656.3342400496,"t":1734818400}
+{"o":18892.1772903002,"h":19023.4161604534,"l":18620.3048109509,"c":18918.9704801326,"v":1245735.9765640029,"t":1734822000}
+{"o":18918.9704801326,"h":19123.3469583107,"l":18670.4232066355,"c":18968.2353843939,"v":1323102.3155420194,"t":1734825600}
+{"o":18968.2353843939,"h":19180.9137630549,"l":18820.5242690597,"c":19059.5055649032,"v":1293430.1887682378,"t":1734829200}
+{"o":19059.5055649032,"h":19172.1690675981,"l":18888.1827397339,"c":18960.3081797273,"v":1266395.8631274186,"t":1734832800}
+{"o":18960.3081797273,"h":19162.6772938881,"l":18815.1909061439,"c":19039.2506019776,"v":1228764.1602637416,"t":1734836400}
+{"o":19039.2506019776,"h":19112.398477422,"l":18760.1376815519,"c":18760.1376815519,"v":1288680.0345243108,"t":1734840000}
+{"o":18760.1376815519,"h":18851.1017104083,"l":18542.7953406256,"c":18833.1690461825,"v":1592673.2971153755,"t":1734843600}
+{"o":18833.1690461825,"h":19157.5105284234,"l":18769.5937193683,"c":19095.4104531968,"v":1322260.9331628738,"t":1734847200}
+{"o":19095.4104531968,"h":19266.380229118,"l":19050.6707929093,"c":19215.0626707629,"v":1241580.14251878,"t":1734850800}
+{"o":19215.0626707629,"h":19365.6637271965,"l":8188.9674205894,"c":8209.8958368427,"v":1221028.1909884517,"t":1734854400}
+{"o":8209.8958368427,"h":8324.5766963857,"l":8182.0743023097,"c":8264.1288457844,"v":1025947.2647458906,"t":1734858000}
+{"o":8264.1288457844,"h":8326.2907802705,"l":8252.1022234367,"c":8267.4742404488,"v":1171325.5416738461,"t":1734861600}
+{"o":8267.4742404488,"h":8329.8815281933,"l":8257.9225287255,"c":8312.4561257048,"v":1225626.762893921,"t":1734865200}
+{"o":8312.4561257048,"h":8368.735564064,"l":8266.331463437,"c":8282.3567867209,"v":1190018.6487557148,"t":1734868800}
+{"o":8282.3567867209,"h":8324.4082816285,"l":8219.2363376773,"c":8234.2091028779,"v":1266668.021923376,"t":1734872400}
+{"o":8234.2091028779,"h":8249.8068104419,"l":7974.7200289085,"c":7974.7200289085,"v":1544377.7826556433,"t":1734876000}
+{"o":7974.7200289085,"h":8126.2643381768,"l":7974.7200289085,"c":8100.1028003935,"v":1357508.641484885,"t":1734879600}
+{"o":8100.1028003935,"h":8171.1289139306,"l":8038.0957073666,"c":8150.2169149911,"v":1436354.480940786,"t":1734883200}
+{"o":8150.2169149911,"h":8163.6260887385,"l":8072.9033392723,"c":8093.7249493378,"v":1488087.5596319204,"t":1734886800}
+{"o":8093.7249493378,"h":8197.0626654941,"l":8071.5527941461,"c":8104.8477739974,"v":1527784.0028630777,"t":1734890400}
+{"o":8104.8477739974,"h":8118.6024478285,"l":7920.042262126,"c":7949.6543163098,"v":1588633.8413940195,"t":1734894000}
+{"o":7949.6543163098,"h":8064.2691920117,"l":7876.6125983098,"c":8054.2286857668,"v":1576933.7793129948,"t":1734897600}
+{"o":8054.2286857668,"h":8121.7381580402,"l":8020.1278472677,"c":8044.313237173,"v":1338302.6398434555,"t":1734901200}
+{"o":8044.313237173,"h":8083.9613034181,"l":7908.5960159774,"c":8073.0193494807,"v":1414001.1803156578,"t":1734904800}
+{"o":8073.0193494807,"h":8114.0499198148,"l":8004.5336889221,"c":8039.7919460309,"v":1301154.9666880786,"t":1734908400}
+{"o":8039.7919460309,"h":8043.404849666,"l":7913.9119525101,"c":7978.5452368338,"v":1349320.6592077883,"t":1734912000}
+{"o":7978.5452368338,"h":8106.9416100372,"l":7860.895882978,"c":7940.2798787088,"v":1599109.2446689166,"t":1734915600}
+{"o":7940.2798787088,"h":8014.9484670223,"l":7858.776236775,"c":8004.4643368951,"v":1416303.0317183258,"t":1734919200}
+{"o":8004.4643368951,"h":8342.96117643,"l":7978.2397996849,"c":8291.4783535148,"v":1514305.2225334544,"t":1734922800}
+{"o":8291.4783535148,"h":8358.3823672416,"l":8227.0925219104,"c":8228.0419054043,"v":1183884.2247639101,"t":1734926400}
+{"o":8228.0419054043,"h":8257.0804424673,"l":8152.2865805161,"c":8192.4885921979,"v":1206259.3961566542,"t":1734930000}
+{"o":8192.4885921979,"h":8214.4027251726,"l":3948.1130683744,"c":3988.021218406,"v":1420807.9027487342,"t":1734933600}
+{"o":3988.021218406,"h":4031.8183642657,"l":1949.0743483886,"c":1975.8828922905,"v":1195523.63113286,"t":1734937200}
+{"o":1975.8828922905,"h":2000.2637640552,"l":1970.6641167136,"c":1998.4888529907,"v":1126988.4067548821,"t":1734940800}
+{"o":1998.4888529907,"h":2023.6356914989,"l":1997.4721931762,"c":2003.4701939482,"v":1239039.9968186063,"t":1734944400}
+{"o":2003.4701939482,"h":2014.6449292945,"l":1995.8292784933,"c":2007.9011560473,"v":1275736.3192772062,"t":1734948000}
+{"o":2007.9011560473,"h":2012.856740353,"l":1988.1385093406,"c":1989.9940400782,"v":1431630.8458081884,"t":1734951600}
+{"o":1989.9940400782,"h":2005.6400365981,"l":1981.9369743247,"c":1997.9830121441,"v":1327531.4330482292,"t":1734955200}
+{"o":1997.9830121441,"h":2000.4000158016,"l":1964.4449116524,"c":1980.1686676563,"v":1433786.8049653859,"t":1734958800}
+{"o":1980.1686676563,"h":2006.1675095984,"l":1965.5434555996,"c":1992.014343478,"v":1600335.1340477583,"t":1734962400}
+{"o":1992.014343478,"h":3150.827550492,"l":1957.6501156198,"c":3068.1085592983,"v":1689649.0350247042,"t":1734966000}
+{"o":3068.1085592983,"h":3147.2885627326,"l":3058.4743278221,"c":3138.5336411553,"v":1514923.0061094945,"t":1734969600}
+{"o":3138.5336411553,"h":3158.1013060909,"l":3120.4670610847,"c":3130.0359321884,"v":1383899.0799697826,"t":1734973200}
+{"o":3130.0359321884,"h":3154.4974221569,"l":3117.2409719544,"c":3138.0751489233,"v":1096949.8780617523,"t":1734976800}
+{"o":3138.0751489233,"h":3215.1758843945,"l":3135.0649797158,"c":3177.3697138214,"v":1227834.2305815232,"t":1734980400}
+{"o":3177.3697138214,"h":3250.2880906494,"l":3163.3563198373,"c":3239.8045506321,"v":1185619.2673699311,"t":1734984000}
+{"o":3239.8045506321,"h":3280.493087837,"l":3217.2308769601,"c":3223.3741933572,"v":1475102.9574082347,"t":1734987600}
+{"o":3223.3741933572,"h":3267.0870219136,"l":3216.2537430634,"c":3264.0628224959,"v":1173565.5290200235,"t":1734991200}
+{"o":3264.0628224959,"h":3267.8040357958,"l":3206.9247041759,"c":3224.8462014807,"v":1154516.0954134946,"t":1734994800}
+{"o":3224.8462014807,"h":3230.3587809416,"l":3195.0285030323,"c":3221.2074411033,"v":1042358.4125665539,"t":1734998400}
+{"o":3221.2074411033,"h":3228.5972235948,"l":3179.5192203568,"c":3182.2751871095,"v":976260.9400732539,"t":1735002000}
+{"o":3182.2751871095,"h":3214.3967990133,"l":3155.5149113692,"c":3185.4957209581,"v":1036880.437442363,"t":1735005600}
+{"o":3185.4957209581,"h":3222.9346291345,"l":3184.9023956973,"c":3220.840782744,"v":927427.2752328848,"t":1735009200}
+{"o":3220.840782744,"h":3241.1917302069,"l":3208.9175145815,"c":3236.340372671,"v":910871.1376675456,"t":1735012800}
+{"o":3236.340372671,"h":3252.7621972935,"l":3223.3012303353,"c":3251.6113409202,"v":892820.4495919199,"t":1735016400}
+{"o":3251.6113409202,"h":3254.3998145054,"l":3220.8161773859,"c":3225.3047718286,"v":793479.77529641,"t":1735020000}
+{"o":3225.3047718286,"h":3253.6289624882,"l":1084.6114029364,"c":1095.8465838228,"v":746543.2406869499,"t":1735023600}
+{"o":1095.8465838228,"h":1111.0666772496,"l":1092.9218579687,"c":1103.5776136417,"v":980476.841937169,"t":1735027200}
+{"o":1103.5776136417,"h":1110.5506018186,"l":1094.360359667,"c":1102.0264800145,"v":1032848.8226807299,"t":1735030800}
+{"o":1102.0264800145,"h":1104.3582085989,"l":1090.6581810581,"c":1091.2543234548,"v":1145021.577562331,"t":1735034400}
+{"o":1091.2543234548,"h":1106.1052045322,"l":1090.1891003547,"c":1104.2766804233,"v":1162524.9767387642,"t":1735038000}
+{"o":1104.2766804233,"h":1106.6307680347,"l":4.845479351,"c":625.0673293819,"v":1002615.0677253881,"t":1735041600}
+{"o":625.0673293819,"h":639.029437648,"l":621.0640499523,"c":634.9841796061,"v":1185742.0198661857,"t":1735045200}
+{"o":634.9841796061,"h":730.6411365304,"l":629.8795934925,"c":715.986054822,"v":1247415.5060758786,"t":1735048800}
+{"o":715.986054822,"h":733.1029785132,"l":713.1547775003,"c":728.3839548063,"v":1347012.1203970383,"t":1735052400}
+{"o":728.3839548063,"h":731.6491726646,"l":720.3250687008,"c":720.9348318551,"v":1195262.8690747833,"t":1735056000}
+{"o":720.9348318551,"h":5843.0630145632,"l":714.9866642178,"c":5404.2101918236,"v":1130529.9883182072,"t":1735059600}
+{"o":5404.2101918236,"h":5456.1318445284,"l":5380.7506135429,"c":5398.8797330492,"v":1203979.1605472807,"t":1735063200}
+{"o":5398.8797330492,"h":5408.9564272294,"l":5352.219094142,"c":5364.9155646644,"v":1108216.4087919139,"t":1735066800}
+{"o":5364.9155646644,"h":5372.361975133,"l":5307.2669672942,"c":5344.7286518975,"v":1101671.5326228151,"t":1735070400}
+{"o":5344.7286518975,"h":5437.979396277,"l":5333.4000451072,"c":5403.2419982983,"v":978061.9739796091,"t":1735074000}
+{"o":5403.2419982983,"h":5429.874905327,"l":5388.1762438399,"c":5410.071520351,"v":922318.7076480524,"t":1735077600}
+{"o":5410.071520351,"h":5449.2614098323,"l":5383.851528954,"c":5413.918346832,"v":907421.4344018808,"t":1735081200}
+{"o":5413.918346832,"h":5436.5854224356,"l":5394.8794085795,"c":5424.7249136313,"v":1013053.2044431227,"t":1735084800}
+{"o":5424.7249136313,"h":5550.3729705342,"l":5422.4056851277,"c":5472.5732249064,"v":1329342.309491355,"t":1735088400}
+{"o":5472.5732249064,"h":5544.3717771312,"l":5470.7618348239,"c":5536.5816132491,"v":1162753.3171336411,"t":1735092000}
+{"o":5536.5816132491,"h":5559.4605060152,"l":5481.1339455635,"c":5489.2663395344,"v":918418.2389734872,"t":1735095600}
+{"o":5489.2663395344,"h":5495.4470173438,"l":5450.9726184421,"c":5475.711897512,"v":765050.5311502105,"t":1735099200}
+{"o":5475.711897512,"h":5493.9904589536,"l":5448.6542094402,"c":5475.0044654732,"v":715290.1393371726,"t":1735102800}
+{"o":5475.0044654732,"h":5508.2049271559,"l":5439.8545145705,"c":5459.9247199417,"v":754469.0552245448,"t":1735106400}
+{"o":5459.9247199417,"h":5486.4770425393,"l":5384.8170337027,"c":5441.3197480905,"v":706457.4855867835,"t":1735110000}
+{"o":5441.3197480905,"h":5466.9628365936,"l":5421.1373871232,"c":5434.1472636007,"v":765874.5093634492,"t":1735113600}
+{"o":5434.1472636007,"h":5457.0914257243,"l":5420.1515140663,"c":5437.973360516,"v":600419.0389279284,"t":1735117200}
+{"o":5437.973360516,"h":5534.6799615668,"l":5396.1046978784,"c":5421.6173451625,"v":798561.4421302815,"t":1735120800}
+{"o":5421.6173451625,"h":5440.3176186849,"l":5358.4935545763,"c":5377.8920671255,"v":687062.2962158904,"t":1735124400}
+{"o":5377.8920671255,"h":5406.9422016784,"l":5357.5143964396,"c":5385.2086880215,"v":776323.348898154,"t":1735128000}
+{"o":5385.2086880215,"h":5413.1542595058,"l":2962.1972612061,"c":2978.6725645855,"v":651506.2838669065,"t":1735131600}
+{"o":2978.6725645855,"h":3226.8409331136,"l":2977.2269035891,"c":3218.5240138051,"v":782638.4540221707,"t":1735135200}
+{"o":3218.5240138051,"h":3219.9266170571,"l":3186.3512916745,"c":3207.6003248361,"v":859294.8429733863,"t":1735138800}
+{"o":3207.6003248361,"h":3216.5995010739,"l":3172.5284228079,"c":3194.4907555899,"v":1019496.5029420408,"t":1735142400}
+{"o":3194.4907555899,"h":3217.1491268554,"l":3179.8882471289,"c":3216.6679222277,"v":927231.0815219622,"t":1735146000}
+{"o":3216.6679222277,"h":3223.8290449408,"l":3194.2673894172,"c":3207.0472529506,"v":730073.2915040093,"t":1735149600}
+{"o":3207.0472529506,"h":3251.7437572758,"l":3205.8803826661,"c":3222.4225608584,"v":795558.1239165162,"t":1735153200}
+{"o":3222.4225608584,"h":9116.5202805815,"l":3007.3257293385,"c":9023.7986881489,"v":840733.3731695664,"t":1735156800}
+{"o":9023.7986881489,"h":9051.8735534278,"l":8934.8083066401,"c":8948.8364648922,"v":883962.8233538246,"t":1735160400}
+{"o":8948.8364648922,"h":8989.08988792,"l":8911.119140797,"c":8964.7602744481,"v":811532.6041521786,"t":1735164000}
+{"o":8964.7602744481,"h":9015.3711411371,"l":8956.9336721864,"c":8997.0851984167,"v":753807.7833724023,"t":1735167600}
+{"o":8997.0851984167,"h":9122.5264400374,"l":8940.1371104355,"c":8965.3541996264,"v":904638.9634996883,"t":1735171200}
+{"o":8965.3541996264,"h":13578.3420757464,"l":8941.7410359315,"c":13493.4375630532,"v":911657.6200528446,"t":1735174800}
+{"o":13493.4375630532,"h":13647.3057536499,"l":13428.162813812,"c":13504.6759428979,"v":935909.1355506447,"t":1735178400}
+{"o":13504.6759428979,"h":13538.9336894123,"l":13406.7047745355,"c":13471.7919250831,"v":1118639.7008907704,"t":1735182000}
+{"o":13471.7919250831,"h":13472.0449928856,"l":13261.2559809447,"c":13374.1790886835,"v":1176643.2062073553,"t":1735185600}
+{"o":13374.1790886835,"h":13404.4084742726,"l":13290.5371943803,"c":13334.9369366556,"v":935270.340664994,"t":1735189200}
+{"o":13334.9369366556,"h":13369.5527742358,"l":13150.6562613665,"c":13294.4675586444,"v":1059310.395410697,"t":1735192800}
+{"o":13294.4675586444,"h":13424.8173017691,"l":13179.4907859211,"c":13255.1650417631,"v":911080.2837818824,"t":1735196400}
+{"o":13255.1650417631,"h":13282.6770323568,"l":12914.0789322458,"c":12957.7898653714,"v":1504806.5868982128,"t":1735200000}
+{"o":12957.7898653714,"h":13044.5426331336,"l":12945.4745811568,"c":12983.977782183,"v":917832.9171071735,"t":1735203600}
+{"o":12983.977782183,"h":13026.2421120396,"l":12868.3648892466,"c":12942.5891100795,"v":810305.549470279,"t":1735207200}
+{"o":12942.5891100795,"h":13077.570649381,"l":12937.047727887,"c":12999.6546995679,"v":840889.1805023132,"t":1735210800}
+{"o":12999.6546995679,"h":13023.3138015787,"l":12926.4301817012,"c":12947.2815026999,"v":895108.4592481079,"t":1735214400}
+{"o":12947.2815026999,"h":13002.5341273479,"l":12824.6441852952,"c":12954.4025074957,"v":909738.0050009812,"t":1735218000}
+{"o":12954.4025074957,"h":16922.0704487306,"l":12851.5510778105,"c":14541.4564851328,"v":1171418.4292011738,"t":1735221600}
+{"o":14541.4564851328,"h":14647.1978413477,"l":14488.0042364583,"c":14549.3669759996,"v":1099400.9858723949,"t":1735225200}
+{"o":14549.3669759996,"h":14726.3836788492,"l":14518.8740962219,"c":14697.8242386306,"v":1103920.4480379014,"t":1735228800}
+{"o":14697.8242386306,"h":14703.0051668333,"l":14449.1520225921,"c":14515.5946964179,"v":1109344.0258359776,"t":1735232400}
+{"o":14515.5946964179,"h":14603.2160140587,"l":14449.2065349878,"c":14596.5237111791,"v":916190.8625283272,"t":1735236000}
+{"o":14596.5237111791,"h":14610.3034558897,"l":14439.745966173,"c":14582.253705575,"v":790063.2181595743,"t":1735239600}
+{"o":14582.253705575,"h":14631.7072998656,"l":14420.5696246533,"c":14521.5545415089,"v":913262.3235425674,"t":1735243200}
+{"o":14521.5545415089,"h":14641.077476063,"l":14383.1655831856,"c":14605.9766034963,"v":971619.2076790227,"t":1735246800}
+{"o":14605.9766034963,"h":14652.906011213,"l":14554.4490653859,"c":14573.9685390462,"v":839056.5086098862,"t":1735250400}
+{"o":14573.9685390462,"h":14588.9446642535,"l":14056.1100525441,"c":14157.0347683861,"v":859887.3599868227,"t":1735254000}
+{"o":14157.0347683861,"h":14220.4531282891,"l":14065.6043530035,"c":14200.3337162157,"v":900959.4043674886,"t":1735257600}
+{"o":14200.3337162157,"h":14268.8305536305,"l":3034.2220141336,"c":3071.8089973282,"v":755845.2883431831,"t":1735261200}
+{"o":3071.8089973282,"h":3093.9355772614,"l":3057.1977603175,"c":3069.0712260398,"v":779563.550365979,"t":1735264800}
+{"o":3069.0712260398,"h":3085.8004980606,"l":3061.9631393035,"c":3078.9835933777,"v":745017.8852055038,"t":1735268400}
+{"o":3078.9835933777,"h":3116.1818730336,"l":3078.2194273843,"c":3084.9620341607,"v":763147.4926693661,"t":1735272000}
+{"o":3084.9620341607,"h":3089.313234816,"l":3025.6081242612,"c":3075.1855002954,"v":804524.1483082683,"t":1735275600}
+{"o":3075.1855002954,"h":3104.0599146132,"l":3075.1855002954,"c":3103.4292885585,"v":810381.0856843749,"t":1735279200}
+{"o":3103.4292885585,"h":3106.9579113442,"l":3019.7334492946,"c":3033.7731007654,"v":1022726.6998260407,"t":1735282800}
+{"o":3033.7731007654,"h":3095.1506746718,"l":3033.5077803452,"c":3071.6446467815,"v":1000863.8163869373,"t":1735286400}
+{"o":3071.6446467815,"h":3159.3980386664,"l":3069.5885140343,"c":3138.1137014582,"v":1300951.2515217348,"t":1735290000}
+{"o":3138.1137014582,"h":3148.7303444797,"l":3070.5531580201,"c":3104.0637136721,"v":861281.2491066502,"t":1735293600}
+{"o":3104.0637136721,"h":3112.5460437437,"l":3090.0478050626,"c":3109.9849734451,"v":827013.268665984,"t":1735297200}
+{"o":3109.9849734451,"h":3111.6076787521,"l":3096.4390056943,"c":3101.5645260744,"v":808209.2532208271,"t":1735300800}
+{"o":3101.5645260744,"h":3105.0797171783,"l":3072.4977742034,"c":3079.5951317513,"v":833146.7081482019,"t":1735304400}
+{"o":3079.5951317513,"h":3081.6595503383,"l":3025.5756564914,"c":3046.7363588193,"v":1048704.5242180678,"t":1735308000}
+{"o":3046.7363588193,"h":3047.6343267403,"l":2973.3862373319,"c":2991.6956043075,"v":1277524.5689087852,"t":1735311600}
+{"o":2991.6956043075,"h":3000.1340216768,"l":2963.9517989302,"c":2997.8644102836,"v":1150148.8973051396,"t":1735315200}
+{"o":2997.8644102836,"h":3030.7376734407,"l":2967.1760182417,"c":3025.1522379721,"v":1100025.8948588665,"t":1735318800}
+{"o":3025.1522379721,"h":3043.3757966238,"l":3017.0595422523,"c":3039.1024556462,"v":806068.049560477,"t":1735322400}
+{"o":3039.1024556462,"h":3044.1035546943,"l":3002.4207541796,"c":3037.0107361539,"v":877604.7359094835,"t":1735326000}
+{"o":3037.0107361539,"h":3038.70536119,"l":2996.2537766849,"c":3022.05505876,"v":866644.4423843641,"t":1735329600}
+{"o":3022.05505876,"h":3026.1170645112,"l":3000.2054846266,"c":3002.0059987927,"v":809409.5915376798,"t":1735333200}
+{"o":3002.0059987927,"h":3020.9306998669,"l":2990.1394726111,"c":3004.0517000572,"v":755211.6239431987,"t":1735336800}
+{"o":3004.0517000572,"h":3008.6179582143,"l":2975.9962992753,"c":2994.3252046705,"v":800856.8918438207,"t":1735340400}
+{"o":2994.3252046705,"h":3015.3245178186,"l":2991.5972929214,"c":3009.843955231,"v":919263.6139312958,"t":1735344000}
+{"o":3009.843955231,"h":3037.8905189365,"l":2995.3018105343,"c":3010.7131112698,"v":847048.9283765183,"t":1735347600}
+{"o":3010.7131112698,"h":3029.9187626416,"l":2969.6952096417,"c":2991.1928888831,"v":853391.1143525466,"t":1735351200}
+{"o":2991.1928888831,"h":3019.9663874058,"l":2987.5425330377,"c":3005.9218635223,"v":817910.7865718168,"t":1735354800}
+{"o":3005.9218635223,"h":3010.9153572696,"l":2994.303744268,"c":2996.8607678141,"v":655046.8882343582,"t":1735358400}
+{"o":2996.8607678141,"h":3026.1049381914,"l":2982.6085280429,"c":3019.5180768783,"v":679940.8624134761,"t":1735362000}
+{"o":3019.5180768783,"h":3023.9219330847,"l":3006.9033692604,"c":3016.7210839985,"v":654281.5986060534,"t":1735365600}
+{"o":3016.7210839985,"h":3027.4303686003,"l":3003.4922752123,"c":3007.6828680629,"v":674468.1434358798,"t":1735369200}
+{"o":3007.6828680629,"h":3028.9628266889,"l":2990.1402637999,"c":3026.9341077136,"v":666432.00209851,"t":1735372800}
+{"o":3026.9341077136,"h":3047.9244041545,"l":3023.516535387,"c":3026.9139752519,"v":661363.9819000331,"t":1735376400}
+{"o":3026.9139752519,"h":14634.9877167969,"l":3014.5667737501,"c":14573.8460335909,"v":680255.7486548598,"t":1735380000}
+{"o":14573.8460335909,"h":14797.3022293217,"l":14571.0302456295,"c":14682.6395160593,"v":736705.2295605412,"t":1735383600}
+{"o":14682.6395160593,"h":14776.328435782,"l":14627.5317023134,"c":14652.4845588967,"v":733898.2412729283,"t":1735387200}
+{"o":14652.4845588967,"h":14788.580581423,"l":14647.8328867896,"c":14762.9332144908,"v":880588.6224809536,"t":1735390800}
+{"o":14762.9332144908,"h":14943.8865314424,"l":14705.4423986117,"c":14881.9294012867,"v":1161141.1486549231,"t":1735394400}
+{"o":14881.9294012867,"h":15002.0135421356,"l":14881.8952843397,"c":14916.1681417512,"v":1011442.0068544946,"t":1735398000}
+{"o":14916.1681417512,"h":15107.1756548169,"l":14872.1432296525,"c":15104.2026422033,"v":1021566.7394634475,"t":1735401600}
+{"o":15104.2026422033,"h":15342.4915407984,"l":15101.3247476831,"c":15275.8563543703,"v":1060724.8525188696,"t":1735405200}
+{"o":15275.8563543703,"h":15376.1891496342,"l":15173.3618428462,"c":15191.5672259141,"v":945203.0312583382,"t":1735408800}
+{"o":15191.5672259141,"h":15224.2458185982,"l":15162.4444295787,"c":15198.7183925649,"v":878468.4643476037,"t":1735412400}
+{"o":15198.7183925649,"h":15217.6571927037,"l":15045.7907051547,"c":15153.6518418532,"v":718032.8124764734,"t":1735416000}
+{"o":15153.6518418532,"h":15259.0978685346,"l":15125.2539849921,"c":15247.8894500914,"v":760208.5648527889,"t":1735419600}
+{"o":15247.8894500914,"h":15455.3428317569,"l":15215.0732278765,"c":15306.2264770455,"v":850801.3329581433,"t":1735423200}
+{"o":15306.2264770455,"h":15362.889618448,"l":15235.4240212894,"c":15331.4800189278,"v":937186.8104866825,"t":1735426800}
+{"o":15331.4800189278,"h":15347.3180080533,"l":15194.1420979361,"c":15213.7233536102,"v":932336.4301756279,"t":1735430400}
+{"o":15213.7233536102,"h":15253.5629726931,"l":14995.9402587135,"c":15105.4511634643,"v":827395.2115776491,"t":1735434000}
+{"o":15105.4511634643,"h":15275.4333144534,"l":15090.5008628075,"c":15190.973195281,"v":790253.1895397725,"t":1735437600}
+{"o":15190.973195281,"h":15290.7738717907,"l":15155.355536734,"c":15275.9438066321,"v":1069203.1722769239,"t":1735441200}
+{"o":15173.1839456176,"h":15191.8626521445,"l":15145.6938255268,"c":15171.9717047054,"v":380155.7770190337,"t":1728244800}
+{"o":15171.9717047054,"h":15227.8091856986,"l":15054.4767683323,"c":15067.7742907762,"v":392220.4570027255,"t":1728248400}
+{"o":15067.7742907762,"h":15175.1569121712,"l":15066.4275633762,"c":15161.7709252235,"v":357899.5850234181,"t":1728252000}
+{"o":15161.7709252235,"h":15308.3450718482,"l":15161.5054699794,"c":15279.3952991032,"v":430112.5334137317,"t":1728255600}
+{"o":15279.3952991032,"h":15586.860426509,"l":15220.7058785903,"c":15567.2459742975,"v":687385.8222378105,"t":1728259200}
+{"o":15567.2459742975,"h":15694.5810791776,"l":15509.8607300821,"c":15688.5634650886,"v":603145.9431759345,"t":1728262800}
+{"o":15688.5634650886,"h":15749.6915083821,"l":15560.9918272813,"c":15594.4477939844,"v":510915.0757243732,"t":1728266400}
+{"o":15594.4477939844,"h":15659.8703678451,"l":15548.8603067001,"c":15637.7701845909,"v":525001.7763133823,"t":1728270000}
+{"o":15637.7701845909,"h":15700.0895823714,"l":15596.898195479,"c":15602.4856790224,"v":350937.4378112106,"t":1728273600}
+{"o":15602.4856790224,"h":15656.4725219365,"l":15515.6622864643,"c":15523.8662438551,"v":351732.2192520947,"t":1728277200}
+{"o":15523.8662438551,"h":15598.8416080123,"l":15509.5128443433,"c":15598.8416080123,"v":363373.4665504733,"t":1728280800}
+{"o":15598.8416080123,"h":15598.8416080123,"l":15428.619307121,"c":15443.6395060217,"v":487052.2892122161,"t":1728284400}
+{"o":15443.6395060217,"h":15564.0386300709,"l":15432.4402592016,"c":15482.512829672,"v":425854.2072554424,"t":1728288000}
+{"o":15482.512829672,"h":15509.1335540234,"l":15304.6793682149,"c":15374.1300094951,"v":443106.3606669757,"t":1728291600}
+{"o":15374.1300094951,"h":15374.1300094951,"l":15239.0314835103,"c":15296.1489230925,"v":383018.7337353702,"t":1728295200}
+{"o":15296.1489230925,"h":15374.2807372906,"l":15185.1994950849,"c":15369.3846392635,"v":405773.9351883141,"t":1728298800}
+{"o":15369.3846392635,"h":15375.3293626815,"l":15255.7390424883,"c":15280.0790379531,"v":498334.4029959007,"t":1728302400}
+{"o":15280.0790379531,"h":15432.6666844777,"l":15264.5892367421,"c":15424.3776070921,"v":564252.2182743171,"t":1728306000}
+{"o":15424.3776070921,"h":15884.7440753265,"l":15412.3592986181,"c":15698.0600962366,"v":933578.0110301331,"t":1728309600}
+{"o":15698.0600962366,"h":15702.1433632257,"l":15473.7039278823,"c":15509.7942686807,"v":725753.8278050288,"t":1728313200}
+{"o":15509.7942686807,"h":15585.5382124676,"l":15413.5205287961,"c":15559.8410006611,"v":698738.010775558,"t":1728316800}
+{"o":15559.8410006611,"h":15575.8700874226,"l":15472.7494968232,"c":15550.7236773559,"v":534715.2621950485,"t":1728320400}
+{"o":15550.7236773559,"h":15555.8430915326,"l":15180.9044086139,"c":15195.3444897756,"v":790256.4096524067,"t":1728324000}
+{"o":15195.3444897756,"h":15368.3496496628,"l":15186.9408119545,"c":15340.2894382456,"v":581330.3253611351,"t":1728327600}
+{"o":15340.2894382456,"h":15361.0211080001,"l":15181.263478295,"c":15194.7568421176,"v":609022.2426665071,"t":1728331200}
+{"o":15194.7568421176,"h":15334.9130834069,"l":15106.5822115856,"c":15314.4583132186,"v":392019.308817406,"t":1728334800}
+{"o":15314.4583132186,"h":15321.9424375012,"l":15049.0971504592,"c":15071.936754365,"v":458001.3785611988,"t":1728338400}
+{"o":15071.936754365,"h":15189.7935592134,"l":14965.5229403278,"c":15016.8608451595,"v":686950.6048637916,"t":1728342000}
+{"o":15016.8608451595,"h":15131.0269463255,"l":14968.674548982,"c":15099.5100964487,"v":612701.5652469171,"t":1728345600}
+{"o":15099.5100964487,"h":15169.4284079533,"l":15007.1221231366,"c":15133.9177415478,"v":455183.0212988291,"t":1728349200}
+{"o":15133.9177415478,"h":15183.6535569267,"l":15025.6000322501,"c":15162.5270267676,"v":457975.0747098433,"t":1728352800}
+{"o":15162.5270267676,"h":15162.5270267676,"l":15074.3674066452,"c":15091.7127106719,"v":387543.0304394737,"t":1728356400}
+{"o":15091.7127106719,"h":15131.9041213835,"l":14986.0037490563,"c":15044.7086371488,"v":417835.0670479593,"t":1728360000}
+{"o":15044.7086371488,"h":15059.4355053148,"l":14901.4795931232,"c":14991.2189080216,"v":447877.0369302242,"t":1728363600}
+{"o":14991.2189080216,"h":15055.5525952914,"l":14834.0961873843,"c":15022.42385941,"v":440926.422446419,"t":1728367200}
+{"o":15022.42385941,"h":15023.8008684774,"l":14798.92458106,"c":14921.8593756327,"v":459765.7562780982,"t":1728370800}
+{"o":14921.8593756327,"h":14992.2471656879,"l":14878.8357162065,"c":14971.2764885503,"v":395418.6979588114,"t":1728374400}
+{"o":14971.2764885503,"h":15016.3581317793,"l":14901.8345765548,"c":14986.5824079621,"v":369487.5538445776,"t":1728378000}
+{"o":14986.5824079621,"h":15052.1475305407,"l":14944.4308298567,"c":15026.7243538453,"v":347166.4909395938,"t":1728381600}
+{"o":15026.7243538453,"h":15090.0682481315,"l":15006.761016973,"c":15070.1888000035,"v":331266.7931630809,"t":1728385200}
+{"o":15070.1888000035,"h":15077.595957522,"l":14937.206023067,"c":14945.3883078586,"v":376617.4294976499,"t":1728388800}
+{"o":14945.3883078586,"h":15126.863713596,"l":14876.2618799381,"c":15115.7876097408,"v":499082.7649497003,"t":1728392400}
+{"o":15115.7876097408,"h":15177.2732843019,"l":14850.279061112,"c":15022.1971482237,"v":700026.6010747299,"t":1728396000}
+{"o":15022.1971482237,"h":15050.6207984408,"l":14719.510857881,"c":14891.8566950737,"v":704771.2972929042,"t":1728399600}
+{"o":14891.8566950737,"h":15003.0344053873,"l":14780.1038097269,"c":14987.0563645887,"v":611638.2266285605,"t":1728403200}
+{"o":14987.0563645887,"h":15008.9299757126,"l":14829.7706498877,"c":14944.0597684226,"v":531321.0074215044,"t":1728406800}
+{"o":14944.0597684226,"h":15003.2647582797,"l":14804.8190631039,"c":14902.4110269759,"v":510431.3175150065,"t":1728410400}
+{"o":14902.4110269759,"h":15022.1796576355,"l":14829.7017496174,"c":14981.9850636954,"v":568872.3687048905,"t":1728414000}
+{"o":14981.9850636954,"h":15061.4891306894,"l":14946.816664717,"c":15061.4891306894,"v":491440.764896505,"t":1728417600}
+{"o":15061.4891306894,"h":15086.8423234049,"l":15012.4993844984,"c":15035.5694207207,"v":522855.3023338178,"t":1728421200}
+{"o":15035.5694207207,"h":15041.1730401826,"l":14928.3044508748,"c":14940.064404097,"v":533062.014183642,"t":1728424800}
+{"o":14940.064404097,"h":14977.2688311918,"l":14875.6493833207,"c":14969.3587453719,"v":362731.1070848905,"t":1728428400}
+{"o":14969.3587453719,"h":15040.4035261363,"l":14921.2912903039,"c":15039.8586444751,"v":533008.658125653,"t":1728432000}
+{"o":15039.8586444751,"h":15158.3845454633,"l":15012.7534497849,"c":15093.6057562018,"v":823904.9235844576,"t":1728435600}
+{"o":15093.6057562018,"h":15107.8634206116,"l":15001.5715053431,"c":15012.9823547861,"v":489387.0295763336,"t":1728439200}
+{"o":15012.9823547861,"h":15077.2424923893,"l":14963.5103382262,"c":15008.7186361967,"v":444367.4601270892,"t":1728442800}
+{"o":15008.7186361967,"h":15023.8140831109,"l":14926.3121498381,"c":14947.8583531295,"v":358821.1054710145,"t":1728446400}
+{"o":14947.8583531295,"h":15049.0235808192,"l":14911.736427228,"c":15029.3653224915,"v":400901.4408317768,"t":1728450000}
+{"o":15029.3653224915,"h":15042.2669797505,"l":14943.2098998124,"c":14968.7706684156,"v":540976.8397450567,"t":1728453600}
+{"o":14968.7706684156,"h":14968.92295501,"l":14877.2493128724,"c":14922.7553311311,"v":402501.3307802337,"t":1728457200}
+{"o":14922.7553311311,"h":14959.6590574806,"l":14853.998336263,"c":14899.9330358144,"v":374029.33175879,"t":1728460800}
+{"o":14899.9330358144,"h":14940.2063170083,"l":14873.0658775949,"c":14929.852720715,"v":411216.9715147021,"t":1728464400}
+{"o":14929.852720715,"h":14951.3724754203,"l":14846.3267205135,"c":14867.5578345101,"v":403398.2296496001,"t":1728468000}
+{"o":14867.5578345101,"h":14935.7142614232,"l":14856.6907212184,"c":14925.4368810189,"v":380815.7484647161,"t":1728471600}
+{"o":14925.4368810189,"h":14938.8644255284,"l":14710.5319316673,"c":14781.9228694941,"v":550809.7744300922,"t":1728475200}
+{"o":14781.9228694941,"h":14818.7902820024,"l":14617.8367248066,"c":14707.2041697585,"v":690548.3557538957,"t":1728478800}
+{"o":14707.2041697585,"h":14808.045038483,"l":14664.1489336523,"c":14728.6963944965,"v":621350.1329963342,"t":1728482400}
+{"o":14728.6963944965,"h":14919.1240364606,"l":14727.8867986655,"c":14890.5232305329,"v":587115.9579926268,"t":1728486000}
+{"o":14890.5232305329,"h":14895.4166367227,"l":14653.7396729492,"c":14685.2112244642,"v":703987.3740749838,"t":1728489600}
+{"o":14685.2112244642,"h":14744.7072665784,"l":14636.5654553489,"c":14713.6746708499,"v":653357.9968685987,"t":1728493200}
+{"o":14713.6746708499,"h":14740.7620166394,"l":14578.4443578081,"c":14652.112860333,"v":709356.4904977606,"t":1728496800}
+{"o":14652.112860333,"h":14710.4784306033,"l":14543.808635035,"c":14700.512117773,"v":710790.7356202406,"t":1728500400}
+{"o":14700.512117773,"h":14701.0516194561,"l":14455.9614779743,"c":14469.3246708739,"v":814421.3609022137,"t":1728504000}
+{"o":14469.3246708739,"h":14602.3974579738,"l":14451.0818067503,"c":14573.8725110909,"v":514947.8843290118,"t":1728507600}
+{"o":14573.8725110909,"h":14584.4928515153,"l":14506.3770792094,"c":14507.2112567203,"v":573333.5575930576,"t":1728511200}
+{"o":14507.2112567203,"h":14562.0439701903,"l":14498.2609795068,"c":14525.2265641185,"v":301455.0274929726,"t":1728514800}
+{"o":14525.2265641185,"h":14525.2265641185,"l":14345.6161498783,"c":14431.7753999477,"v":469195.9113525522,"t":1728518400}
+{"o":14431.7753999477,"h":14576.1893307011,"l":14427.8177871715,"c":14527.0731114253,"v":450995.0156814852,"t":1728522000}
+{"o":14527.0731114253,"h":14585.6477015881,"l":14513.2032329674,"c":14563.0110695299,"v":410558.9545106399,"t":1728525600}
+{"o":14563.0110695299,"h":14632.0531739961,"l":14535.3407640923,"c":14576.3437791984,"v":322784.1813147033,"t":1728529200}
+{"o":14576.3437791984,"h":14623.885602188,"l":14555.161628925,"c":14576.0831190765,"v":322233.9336916361,"t":1728532800}
+{"o":14576.0831190765,"h":14676.3269756384,"l":14536.0568096073,"c":14650.2178300027,"v":402176.353475499,"t":1728536400}
+{"o":14650.2178300027,"h":14664.0814064421,"l":14603.9059154357,"c":14639.6669764008,"v":348161.6365843627,"t":1728540000}
+{"o":14639.6669764008,"h":14642.8616648471,"l":14558.0453675719,"c":14558.0453675719,"v":375880.6505421688,"t":1728543600}
+{"o":14558.0453675719,"h":14605.7329830287,"l":14440.5375419711,"c":14447.3374989273,"v":402017.3035891231,"t":1728547200}
+{"o":14447.3374989273,"h":14468.3609762384,"l":14292.5643679576,"c":14427.3430999424,"v":415671.1288500546,"t":1728550800}
+{"o":14427.3430999424,"h":14555.0978630219,"l":14416.3217445043,"c":14536.2307129695,"v":373756.6582153764,"t":1728554400}
+{"o":14536.2307129695,"h":14638.2778375792,"l":14511.2912936382,"c":14630.6866986387,"v":383024.3665471054,"t":1728558000}
+{"o":14630.6866986387,"h":14665.9791478936,"l":14402.4276922433,"c":14487.0064137073,"v":653011.5883226859,"t":1728561600}
+{"o":14487.0064137073,"h":14609.8854486414,"l":14306.6506294703,"c":14392.0975262345,"v":604740.423343253,"t":1728565200}
+{"o":14392.0975262345,"h":14450.3750270649,"l":14194.2642907164,"c":14325.3259850095,"v":642807.9021165643,"t":1728568800}
+{"o":14325.3259850095,"h":14454.0976465274,"l":14272.0519006554,"c":14453.3932515816,"v":532674.5809783771,"t":1728572400}
+{"o":14453.3932515816,"h":14496.097030916,"l":14354.1314526634,"c":14384.5900792624,"v":546055.6440730627,"t":1728576000}
+{"o":14384.5900792624,"h":14432.156843555,"l":14218.1951006147,"c":14241.0757411105,"v":633706.4845527589,"t":1728579600}
+{"o":14241.0757411105,"h":14311.124390007,"l":14118.8867733862,"c":14304.6112220829,"v":812992.104585954,"t":1728583200}
+{"o":14304.6112220829,"h":14405.5430679087,"l":14270.2840086377,"c":14397.1376755925,"v":570123.4136098418,"t":1728586800}
+{"o":14397.1376755925,"h":14471.7750109373,"l":14296.6524552756,"c":14342.350198927,"v":520530.8857401543,"t":1728590400}
+{"o":14342.350198927,"h":14459.7406603043,"l":14310.1117686302,"c":14453.2371960169,"v":438476.8776754241,"t":1728594000}
+{"o":14453.2371960169,"h":14518.9358170909,"l":14363.8308039439,"c":14449.3252939039,"v":478769.6330291968,"t":1728597600}
+{"o":14449.3252939039,"h":14506.8230463977,"l":14448.1456784426,"c":14499.8558185223,"v":420499.891098097,"t":1728601200}
+{"o":14499.8558185223,"h":14576.7080766738,"l":14477.5413436397,"c":14534.3205016735,"v":554894.4171121905,"t":1728604800}
+{"o":14534.3205016735,"h":14645.3708299031,"l":14453.9480450296,"c":14612.7683672314,"v":516972.2633535332,"t":1728608400}
+{"o":14612.7683672314,"h":14700.5537073261,"l":14562.9742822118,"c":14684.4458101107,"v":381756.5615751912,"t":1728612000}
+{"o":14684.4458101107,"h":14753.1252871546,"l":14680.9705613104,"c":14680.9705613104,"v":404852.9701749536,"t":1728615600}
+{"o":14680.9705613104,"h":14714.4305271437,"l":14652.614697762,"c":14710.0584512122,"v":341717.8989473396,"t":1728619200}
+{"o":14710.0584512122,"h":14741.4602192251,"l":14682.1188804218,"c":14692.8741660855,"v":322152.215929354,"t":1728622800}
+{"o":14692.8741660855,"h":14795.1658806137,"l":14691.255168095,"c":14758.0729865981,"v":405731.7337225279,"t":1728626400}
+{"o":14758.0729865981,"h":14812.4309946543,"l":14708.1778295904,"c":14717.4674891595,"v":369246.8619573101,"t":1728630000}
+{"o":14717.4674891595,"h":14769.8701820266,"l":14694.9025627319,"c":14743.9366168884,"v":349140.5833263794,"t":1728633600}
+{"o":14743.9366168884,"h":14834.7363629728,"l":14742.6186587522,"c":14819.7224051711,"v":426687.8647687417,"t":1728637200}
+{"o":14819.7224051711,"h":14895.0754343054,"l":14770.7640724187,"c":14795.8152806531,"v":433368.8150041708,"t":1728640800}
+{"o":14795.8152806531,"h":14839.4533577745,"l":14757.7099148043,"c":14802.5441868266,"v":371781.6735897921,"t":1728644400}
+{"o":14802.5441868266,"h":14926.2323164624,"l":14784.8644267724,"c":14912.4713905992,"v":516464.7503954281,"t":1728648000}
+{"o":14912.4713905992,"h":15004.354607678,"l":14839.4356185135,"c":14974.259233809,"v":585578.1108046444,"t":1728651600}
+{"o":14974.259233809,"h":15055.1462226118,"l":14963.6837566719,"c":15004.3807602276,"v":692847.6128216072,"t":1728655200}
+{"o":15004.3807602276,"h":15176.085118686,"l":14982.6938394915,"c":15062.5426033333,"v":823039.9933198952,"t":1728658800}
+{"o":15062.5426033333,"h":15114.2749678391,"l":15010.7875540329,"c":15105.6720769775,"v":714655.5813088097,"t":1728662400}
+{"o":15105.6720769775,"h":15251.3484845579,"l":14947.8379798931,"c":15233.7983397912,"v":768943.6549930095,"t":1728666000}
+{"o":15233.7983397912,"h":15253.2815998524,"l":15141.5383149767,"c":15215.3345177888,"v":672377.1392719432,"t":1728669600}
+{"o":15215.3345177888,"h":15289.7538977169,"l":15150.1914354162,"c":15177.8436077565,"v":618899.0604046173,"t":1728673200}
+{"o":15177.8436077565,"h":15248.2970846924,"l":15145.3002751769,"c":15236.1309561018,"v":501458.0546953615,"t":1728676800}
+{"o":15236.1309561018,"h":15276.6004597892,"l":15211.4993340883,"c":15220.8870381049,"v":495483.0671837085,"t":1728680400}
+{"o":15220.8870381049,"h":15243.3003355809,"l":15152.4002427007,"c":15211.6848146408,"v":515827.4853466101,"t":1728684000}
+{"o":15211.6848146408,"h":15221.5542950073,"l":15140.584453609,"c":15176.2824890846,"v":482259.2386301477,"t":1728687600}
+{"o":15176.2824890846,"h":15290.1370856591,"l":15171.1532602419,"c":15254.7099537822,"v":567455.6190024869,"t":1728691200}
+{"o":15254.7099537822,"h":15307.9730588248,"l":15197.0261167849,"c":15210.4950154416,"v":464123.1396122142,"t":1728694800}
+{"o":15210.4950154416,"h":15219.1132304316,"l":15101.3133856479,"c":15125.6565437091,"v":402473.0516512105,"t":1728698400}
+{"o":15125.6565437091,"h":15150.7306578836,"l":15088.3596650504,"c":15137.4474210097,"v":406096.1121354419,"t":1728702000}
+{"o":15137.4474210097,"h":15219.8623701012,"l":15133.3862302969,"c":15163.9465977284,"v":400434.4555434526,"t":1728705600}
+{"o":15163.9465977284,"h":15219.3562837098,"l":15154.2443946547,"c":15210.6102608932,"v":365356.5782100867,"t":1728709200}
+{"o":15210.6102608932,"h":15224.8482359921,"l":15181.3561188793,"c":15196.5803038816,"v":388522.0196023435,"t":1728712800}
+{"o":15196.5803038816,"h":15218.4090516151,"l":15155.6119440518,"c":15186.8034403829,"v":441417.3485841934,"t":1728716400}
+{"o":15186.8034403829,"h":15214.883079845,"l":15170.4614647712,"c":15193.1466678442,"v":383654.8063690991,"t":1728720000}
+{"o":15193.1466678442,"h":15210.3585103512,"l":15167.5714786455,"c":15210.3585103512,"v":357608.3529601317,"t":1728723600}
+{"o":15210.3585103512,"h":15315.0414263871,"l":15186.9643227844,"c":15304.5735958205,"v":465130.7481638051,"t":1728727200}
+{"o":15304.5735958205,"h":15390.8241656546,"l":15242.4201680063,"c":15256.17260647,"v":457713.5046375715,"t":1728730800}
+{"o":15256.17260647,"h":15356.1820652232,"l":15210.1511099077,"c":15331.1020556124,"v":732956.7544001653,"t":1728734400}
+{"o":15331.1020556124,"h":15359.8084572414,"l":15255.8675027665,"c":15280.5512143982,"v":576381.8350879011,"t":1728738000}
+{"o":15280.5512143982,"h":15363.9699901005,"l":15246.8598193253,"c":15324.5644931748,"v":568475.5340605977,"t":1728741600}
+{"o":15324.5644931748,"h":15356.0953250106,"l":15197.6068722803,"c":15239.5496707208,"v":615345.4983992127,"t":1728745200}
+{"o":15239.5496707208,"h":15353.5761909783,"l":15212.1930122243,"c":15273.2832679279,"v":710025.279134886,"t":1728748800}
+{"o":15273.2832679279,"h":15375.5705508468,"l":15219.9834288716,"c":15325.4420736279,"v":614886.2056459123,"t":1728752400}
+{"o":15325.4420736279,"h":15354.818865635,"l":15238.4087377076,"c":15273.6167996549,"v":513501.6120600643,"t":1728756000}
+{"o":15273.6167996549,"h":15342.2570592459,"l":15249.8333238763,"c":15309.1719761286,"v":427752.7367457224,"t":1728759600}
+{"o":15309.1719761286,"h":15325.1820787408,"l":15288.5129594177,"c":15303.994811274,"v":408243.6530726317,"t":1728763200}
+{"o":15303.994811274,"h":15419.6322570167,"l":15279.4687824402,"c":15305.0330026091,"v":479267.7221095936,"t":1728766800}
+{"o":15305.0330026091,"h":15355.594039518,"l":15272.4754359969,"c":15338.5205121062,"v":455304.3287721401,"t":1728770400}
+{"o":15338.5205121062,"h":15349.1448670482,"l":15260.3941797405,"c":15270.3397083842,"v":488651.3970233327,"t":1728774000}
+{"o":15270.3397083842,"h":15343.7180191903,"l":15266.66208495,"c":15296.6028066815,"v":463843.9379105473,"t":1728777600}
+{"o":15296.6028066815,"h":15302.9617707485,"l":15161.1780959359,"c":15224.0692041035,"v":451929.0376409913,"t":1728781200}
+{"o":15224.0692041035,"h":15242.3215837054,"l":15200.2045621762,"c":15240.4182707545,"v":410260.5111812703,"t":1728784800}
+{"o":15240.4182707545,"h":15243.1351293028,"l":14972.8868374566,"c":15154.2061586472,"v":439117.2100045901,"t":1728788400}
+{"o":15154.2061586472,"h":15235.3359289425,"l":15147.1740543743,"c":15222.244908757,"v":445552.5664684044,"t":1728792000}
+{"o":15222.244908757,"h":15302.1935786729,"l":15209.2349420723,"c":15278.3136460742,"v":539623.2978006466,"t":1728795600}
+{"o":15278.3136460742,"h":15328.8803636284,"l":15254.4487606182,"c":15271.758129771,"v":423468.7863811793,"t":1728799200}
+{"o":15271.758129771,"h":15310.1419903469,"l":15216.5549999332,"c":15271.4883943152,"v":466727.6377626444,"t":1728802800}
+{"o":15271.4883943152,"h":15337.5199467887,"l":15262.981664922,"c":15294.2449756209,"v":477656.6634650327,"t":1728806400}
+{"o":15294.2449756209,"h":15460.2230143399,"l":15287.5456813736,"c":15398.6835285697,"v":480760.5142452708,"t":1728810000}
+{"o":15398.6835285697,"h":15472.5815538418,"l":15346.639799694,"c":15346.8177792283,"v":480356.1661691514,"t":1728813600}
+{"o":15346.8177792283,"h":15391.16771722,"l":15269.2492897689,"c":15282.9282100458,"v":536414.3362895154,"t":1728817200}
+{"o":15282.9282100458,"h":15395.8868820732,"l":15272.2503432569,"c":15365.5336015049,"v":572422.3047009967,"t":1728820800}
+{"o":15365.5336015049,"h":15440.0404936022,"l":15349.3476452345,"c":15350.3256958114,"v":527897.2422463663,"t":1728824400}
+{"o":15350.3256958114,"h":15360.6605002933,"l":15100.9363528217,"c":15163.2770222197,"v":595546.5927468495,"t":1728828000}
+{"o":15163.2770222197,"h":15227.0218445972,"l":15005.1506450386,"c":15156.1720134026,"v":692449.556829468,"t":1728831600}
+{"o":15156.1720134026,"h":15243.0812154593,"l":15074.5278554018,"c":15221.7760994599,"v":603969.4239858335,"t":1728835200}
+{"o":15221.7760994599,"h":15342.1339798409,"l":15074.9891600332,"c":15167.9221850443,"v":578336.5918796702,"t":1728838800}
+{"o":15167.9221850443,"h":15207.6101033559,"l":15084.5205956973,"c":15157.2926668877,"v":584306.8922921509,"t":1728842400}
+{"o":15157.2926668877,"h":15353.0448860568,"l":15115.3573221128,"c":15228.7554393973,"v":1240421.6724613004,"t":1728846000}
+{"o":15228.7554393973,"h":15268.2068092046,"l":15058.1666181506,"c":15262.9117409842,"v":798645.9727073513,"t":1728849600}
+{"o":15262.9117409842,"h":15433.7648811268,"l":15226.2462461411,"c":15419.6051860725,"v":588023.9806653779,"t":1728853200}
+{"o":15419.6051860725,"h":15519.2647896804,"l":15365.0836049407,"c":15409.5783156206,"v":621489.8146039948,"t":1728856800}
+{"o":15409.5783156206,"h":15414.40754404,"l":15274.180191955,"c":15403.3878055157,"v":509400.0065393914,"t":1728860400}
+{"o":15403.3878055157,"h":15428.3562278718,"l":15306.9851869636,"c":15345.2530575431,"v":532911.6976478276,"t":1728864000}
+{"o":15345.2530575431,"h":15467.9079430963,"l":15344.8591295799,"c":15411.7368366962,"v":675682.9315143636,"t":1728867600}
+{"o":15411.7368366962,"h":15520.3509015356,"l":15340.7953235918,"c":15478.0339514224,"v":590979.0204677606,"t":1728871200}
+{"o":15478.0339514224,"h":15948.880368893,"l":15472.3244904739,"c":15899.3073994696,"v":846815.0939231472,"t":1728874800}
+{"o":15899.3073994696,"h":16040.8525701214,"l":15744.4910308147,"c":15869.9610404128,"v":863731.2100576884,"t":1728878400}
+{"o":15869.9610404128,"h":15904.0949128516,"l":15728.4054864182,"c":15789.2173379063,"v":545221.6724564621,"t":1728882000}
+{"o":15789.2173379063,"h":15966.6310602464,"l":15740.7515984386,"c":15848.1711172116,"v":561877.8859761879,"t":1728885600}
+{"o":15848.1711172116,"h":15960.1479638248,"l":15806.0245766817,"c":15950.6140637495,"v":643185.7049481443,"t":1728889200}
+{"o":15950.6140637495,"h":15986.2980814146,"l":15853.1399348168,"c":15894.206222142,"v":614424.4603360329,"t":1728892800}
+{"o":15894.206222142,"h":16017.5613017381,"l":15850.3976966236,"c":15948.5672757835,"v":638830.548267976,"t":1728896400}
+{"o":15948.5672757835,"h":16051.1410739434,"l":15917.8041247362,"c":15964.6772667946,"v":606588.9528804821,"t":1728900000}
+{"o":15964.6772667946,"h":16041.1711622889,"l":15915.7600357917,"c":15960.8602549469,"v":534086.0939311151,"t":1728903600}
+{"o":15960.8602549469,"h":16092.0287131583,"l":15803.8694764868,"c":15970.9189348638,"v":546637.4741708017,"t":1728907200}
+{"o":15970.9189348638,"h":16074.6442378864,"l":15912.1582947234,"c":16024.6861983754,"v":702867.1099203259,"t":1728910800}
+{"o":16024.6861983754,"h":16264.0265475394,"l":16015.9882024564,"c":16162.3512500527,"v":1152188.106154629,"t":1728914400}
+{"o":16162.3512500527,"h":16481.6568239603,"l":16159.0511233141,"c":16340.1784217828,"v":1257851.4861644325,"t":1728918000}
+{"o":16340.1784217828,"h":16362.4628360936,"l":16126.3903692764,"c":16170.3684080208,"v":961970.4367327673,"t":1728921600}
+{"o":16170.3684080208,"h":16272.3002904361,"l":16155.0377354975,"c":16224.1337613864,"v":811383.0594988172,"t":1728925200}
+{"o":16224.1337613864,"h":16297.21451367,"l":16194.4062025648,"c":16251.8223183814,"v":807110.0543999337,"t":1728928800}
+{"o":16251.8223183814,"h":16315.8002019489,"l":16194.332820023,"c":16230.3197675527,"v":792297.6331327326,"t":1728932400}
+{"o":16230.3197675527,"h":16324.8628779016,"l":16202.6832683719,"c":16280.6882006072,"v":671073.3896020616,"t":1728936000}
+{"o":16280.6882006072,"h":16343.5112305762,"l":16205.3637446663,"c":16242.930874131,"v":634970.1338979645,"t":1728939600}
+{"o":16242.930874131,"h":16482.5352282086,"l":16233.7397231386,"c":16479.925163488,"v":725231.8010518698,"t":1728943200}
+{"o":16479.925163488,"h":16480.61750417,"l":16360.7859842866,"c":16427.7731170996,"v":618397.8410577497,"t":1728946800}
+{"o":16427.7731170996,"h":16509.6822477792,"l":16353.9561696551,"c":16423.9818066973,"v":811841.1617498092,"t":1728950400}
+{"o":16423.9818066973,"h":16498.1145140188,"l":16346.66250411,"c":16398.2872804559,"v":658876.8680238886,"t":1728954000}
+{"o":16398.2872804559,"h":16484.7308950761,"l":16357.4137301851,"c":16420.1862319062,"v":573171.0856645474,"t":1728957600}
+{"o":16420.1862319062,"h":16430.6055462592,"l":16181.6818086906,"c":16207.9829313586,"v":637266.797988468,"t":1728961200}
+{"o":16207.9829313586,"h":16302.016861338,"l":16163.10537382,"c":16268.9948381224,"v":543463.9036077765,"t":1728964800}
+{"o":16268.9948381224,"h":16276.017110328,"l":16060.8599808983,"c":16091.5713979292,"v":583372.5258630454,"t":1728968400}
+{"o":16091.5713979292,"h":16157.8047019133,"l":16027.2415329957,"c":16140.0076821671,"v":503553.162055425,"t":1728972000}
+{"o":16140.0076821671,"h":16202.1563193265,"l":16130.5281534389,"c":16165.6234574657,"v":468209.1541396227,"t":1728975600}
+{"o":16165.6234574657,"h":16216.3152139726,"l":16132.005135461,"c":16147.512121151,"v":452181.3097518315,"t":1728979200}
+{"o":16147.512121151,"h":16154.8779313663,"l":15804.7977839603,"c":16095.2211551834,"v":438302.7244100706,"t":1728982800}
+{"o":16095.2211551834,"h":16185.4091830327,"l":16063.4294519995,"c":16152.7609273776,"v":408359.9011349511,"t":1728986400}
+{"o":16152.7609273776,"h":16159.4943653841,"l":15826.5525663329,"c":15898.072256763,"v":780059.7771272919,"t":1728990000}
+{"o":15898.072256763,"h":16055.1386548952,"l":15853.5917920655,"c":16009.9986958869,"v":699955.8877059245,"t":1728993600}
+{"o":16009.9986958869,"h":16574.7468454795,"l":15954.9478287858,"c":16532.2607828867,"v":1031938.0110655903,"t":1728997200}
+{"o":16532.2607828867,"h":16634.6506077937,"l":15800.9112472748,"c":15894.8606040501,"v":1885177.1027894898,"t":1729000800}
+{"o":15894.8606040501,"h":16144.3704704766,"l":15659.4460283419,"c":15991.9226416873,"v":1442937.6859767104,"t":1729004400}
+{"o":15991.9226416873,"h":16300.3048480975,"l":15964.2033959324,"c":16158.8648656723,"v":1051581.3587392394,"t":1729008000}
+{"o":16158.8648656723,"h":16231.3546628233,"l":16060.2526225881,"c":16145.4176339814,"v":926672.1583801642,"t":1729011600}
+{"o":16145.4176339814,"h":16311.9866179831,"l":16123.8215467601,"c":16171.5463325033,"v":740486.3217436428,"t":1729015200}
+{"o":16171.5463325033,"h":16241.3858401705,"l":16039.7767188958,"c":16176.8415802487,"v":770736.3230912812,"t":1729018800}
+{"o":16176.8415802487,"h":16196.3242392933,"l":15887.2411913404,"c":15940.8421098403,"v":914224.5866926251,"t":1729022400}
+{"o":15940.8421098403,"h":16016.4641674264,"l":15870.1887928769,"c":16016.4641674264,"v":718822.3855441117,"t":1729026000}
+{"o":16016.4641674264,"h":16064.7833988557,"l":15949.8907430703,"c":15962.2577272797,"v":548516.5108388254,"t":1729029600}
+{"o":15962.2577272797,"h":16171.5714850931,"l":15804.2571123688,"c":16137.1898404981,"v":664873.2108951147,"t":1729033200}
+{"o":16137.1898404981,"h":16168.8686601971,"l":16000.5980151584,"c":16044.5439576872,"v":684629.7523592839,"t":1729036800}
+{"o":16044.5439576872,"h":16191.1840656527,"l":15958.5793756082,"c":16145.8140452826,"v":903032.6887298567,"t":1729040400}
+{"o":16145.8140452826,"h":16280.9015770704,"l":16103.2774659794,"c":16114.8925961835,"v":802252.9435764701,"t":1729044000}
+{"o":16114.8925961835,"h":16137.4230548635,"l":16036.5348659435,"c":16092.0604258074,"v":647916.4133416795,"t":1729047600}
+{"o":16092.0604258074,"h":16141.5694642632,"l":15976.4560656321,"c":16063.0289945545,"v":672510.7202302971,"t":1729051200}
+{"o":16063.0289945545,"h":16129.6084342459,"l":16033.8281956427,"c":16090.441418797,"v":549643.9800090755,"t":1729054800}
+{"o":16090.441418797,"h":16159.7103412979,"l":15993.7915004784,"c":16064.6135263316,"v":632105.5209238711,"t":1729058400}
+{"o":16064.6135263316,"h":16070.3359302383,"l":15958.2135440275,"c":16022.3587328944,"v":679869.3877953214,"t":1729062000}
+{"o":16022.3587328944,"h":16156.7845343379,"l":16000.4969789671,"c":16113.221895861,"v":750995.300173262,"t":1729065600}
+{"o":16113.221895861,"h":16209.2205690428,"l":16104.0920173685,"c":16194.3801080231,"v":459745.1012026697,"t":1729069200}
+{"o":16194.3801080231,"h":16308.0747007983,"l":16164.0948709127,"c":16254.7987983102,"v":614677.3094848017,"t":1729072800}
+{"o":16254.7987983102,"h":16519.0300943368,"l":16198.1687869337,"c":16263.7332179574,"v":1550277.1261809033,"t":1729076400}
+{"o":16263.7332179574,"h":16319.9147311163,"l":16109.2964994449,"c":16216.030840255,"v":1287672.6359390633,"t":1729080000}
+{"o":16216.030840255,"h":16262.0941200341,"l":16048.9882210185,"c":16099.2188640804,"v":845613.1506890221,"t":1729083600}
+{"o":16099.2188640804,"h":16363.548207299,"l":16075.7868265321,"c":16185.7715387863,"v":954693.1304834697,"t":1729087200}
+{"o":16185.7715387863,"h":16265.3362112238,"l":16070.2748782577,"c":16238.4942028349,"v":958820.0518339624,"t":1729090800}
+{"o":16238.4942028349,"h":16265.7480105657,"l":16077.8660248803,"c":16197.8520909027,"v":984008.0090887352,"t":1729094400}
+{"o":16197.8520909027,"h":16239.6255725063,"l":16138.0486189824,"c":16176.67603558,"v":801502.0704425728,"t":1729098000}
+{"o":16176.67603558,"h":16194.2542247546,"l":16103.2208769779,"c":16110.8485906562,"v":810483.6091574207,"t":1729101600}
+{"o":16110.8485906562,"h":16141.0654110537,"l":16072.7133391314,"c":16109.3998921142,"v":803285.2349778613,"t":1729105200}
+{"o":16109.3998921142,"h":16191.388417729,"l":16066.8412770024,"c":16107.0607264683,"v":803383.7482775153,"t":1729108800}
+{"o":16107.0607264683,"h":16145.5950945283,"l":16025.8336513329,"c":16059.2468302249,"v":685184.156109895,"t":1729112400}
+{"o":16059.2468302249,"h":16177.680030165,"l":16054.0145314655,"c":16154.0716315629,"v":603877.001070176,"t":1729116000}
+{"o":16154.0716315629,"h":16154.0716315629,"l":16070.4278284802,"c":16088.0075038896,"v":697659.2486058061,"t":1729119600}
+{"o":16088.0075038896,"h":16230.1605740916,"l":16088.0075038896,"c":16158.3309043031,"v":758336.8164853234,"t":1729123200}
+{"o":16158.3309043031,"h":16238.0688373415,"l":15955.3575956672,"c":16223.8014629434,"v":712938.7261768118,"t":1729126800}
+{"o":16223.8014629434,"h":16242.6739504996,"l":16047.1350824986,"c":16048.0613160208,"v":844118.2840813725,"t":1729130400}
+{"o":16048.0613160208,"h":16146.8411496628,"l":16030.2561242587,"c":16130.9973950759,"v":749540.4093629377,"t":1729134000}
+{"o":16130.9973950759,"h":16146.3015720622,"l":15968.0947406864,"c":15984.965739003,"v":623684.8082199146,"t":1729137600}
+{"o":15984.965739003,"h":16024.5612552872,"l":15891.8181755377,"c":15928.3248003041,"v":591094.9657184668,"t":1729141200}
+{"o":15928.3248003041,"h":15987.5023039383,"l":15880.9007209411,"c":15881.0572028528,"v":562181.9392454979,"t":1729144800}
+{"o":15881.0572028528,"h":15921.5063339646,"l":15792.168052962,"c":15916.4072679023,"v":599370.2699824813,"t":1729148400}
+{"o":15916.4072679023,"h":15984.2950282416,"l":15863.9421615893,"c":15979.979932919,"v":558264.8745206908,"t":1729152000}
+{"o":15979.979932919,"h":16002.553008907,"l":15931.4833699042,"c":15961.3289494825,"v":508162.6478709131,"t":1729155600}
+{"o":15961.3289494825,"h":15988.0573363589,"l":15785.4607032843,"c":15890.9260757629,"v":572953.3265021851,"t":1729159200}
+{"o":15890.9260757629,"h":15910.7619967525,"l":15649.5950187694,"c":15775.5385163928,"v":607458.4556436469,"t":1729162800}
+{"o":15775.5385163928,"h":15905.50589095,"l":15750.736723521,"c":15905.50589095,"v":646533.1171653105,"t":1729166400}
+{"o":15905.50589095,"h":15981.9242767225,"l":15789.3147063701,"c":15860.9544178571,"v":814937.1918266515,"t":1729170000}
+{"o":15860.9544178571,"h":15884.021998211,"l":15643.9993362407,"c":15848.2016705886,"v":1017160.176356773,"t":1729173600}
+{"o":15848.2016705886,"h":15963.4519203693,"l":15739.7435208779,"c":15941.3908950573,"v":938168.3163024742,"t":1729177200}
+{"o":15941.3908950573,"h":15944.0812387761,"l":15678.9540903233,"c":15779.1139254992,"v":818251.2952384807,"t":1729180800}
+{"o":15779.1139254992,"h":15797.0898919567,"l":15566.1685536714,"c":15588.0507157429,"v":924757.2565756135,"t":1729184400}
+{"o":15588.0507157429,"h":15595.2574443099,"l":15391.2055878652,"c":15489.0075874637,"v":941805.9017732732,"t":1729188000}
+{"o":15489.0075874637,"h":15609.1055539388,"l":15468.1270544158,"c":15575.5150856249,"v":765772.8457484718,"t":1729191600}
+{"o":15575.5150856249,"h":15690.468633059,"l":15569.0817566681,"c":15601.5651528602,"v":716566.9633283977,"t":1729195200}
+{"o":15601.5651528602,"h":15677.8228839396,"l":15601.4021680453,"c":15654.2860230417,"v":621956.5050657204,"t":1729198800}
+{"o":15654.2860230417,"h":15741.8856811855,"l":15654.2860230417,"c":15741.8856811855,"v":561259.8941062391,"t":1729202400}
+{"o":15741.8856811855,"h":15741.8856811855,"l":15662.8342474771,"c":15692.0141824061,"v":495426.5556840419,"t":1729206000}
+{"o":15692.0141824061,"h":15719.4669617658,"l":15607.4555014916,"c":15621.5146539318,"v":597580.8467422948,"t":1729209600}
+{"o":15621.5146539318,"h":15930.7166759953,"l":15602.4255086066,"c":15889.8688462699,"v":699719.3382975957,"t":1729213200}
+{"o":15889.8688462699,"h":15985.0881183955,"l":15850.5553546238,"c":15973.2388919459,"v":700575.7817384717,"t":1729216800}
+{"o":15973.2388919459,"h":15978.1999404671,"l":15824.6617889802,"c":15839.7961773578,"v":674293.7851894364,"t":1729220400}
+{"o":15839.7961773578,"h":15928.8306441853,"l":15839.6131337402,"c":15897.7363805257,"v":587069.4345467519,"t":1729224000}
+{"o":15897.7363805257,"h":15963.1161963573,"l":15871.7744437599,"c":15962.165369278,"v":648009.0253060297,"t":1729227600}
+{"o":15962.165369278,"h":16062.2065208649,"l":15943.6263638533,"c":16025.6445298919,"v":672084.4624099213,"t":1729231200}
+{"o":16025.6445298919,"h":16083.3803680444,"l":15990.42453292,"c":16053.8220925533,"v":700310.2910156909,"t":1729234800}
+{"o":16053.8220925533,"h":16094.4698889012,"l":16010.7838925943,"c":16028.4113096826,"v":553241.9154926102,"t":1729238400}
+{"o":16028.4113096826,"h":16073.59834491,"l":15979.0309002353,"c":16006.8954469259,"v":600625.9111586345,"t":1729242000}
+{"o":16006.8954469259,"h":16055.5091706106,"l":15994.3989817838,"c":16025.1878738992,"v":510979.0802401484,"t":1729245600}
+{"o":16025.1878738992,"h":16062.0737300208,"l":15937.3867719132,"c":15955.6129401877,"v":593787.0997741297,"t":1729249200}
+{"o":15955.6129401877,"h":15989.0999738091,"l":15863.4135609959,"c":15893.4315104538,"v":666231.6994287109,"t":1729252800}
+{"o":15893.4315104538,"h":16050.790433555,"l":15877.0647274115,"c":16038.5793995011,"v":744331.1954685056,"t":1729256400}
+{"o":16038.5793995011,"h":16139.2161922423,"l":15959.3430041025,"c":16105.4454017544,"v":987808.5961814965,"t":1729260000}
+{"o":16105.4454017544,"h":16228.8904629008,"l":16022.9273985102,"c":16143.6984773465,"v":865415.6978749475,"t":1729263600}
+{"o":16143.6984773465,"h":16278.0706377297,"l":16028.6392068779,"c":16245.1101060161,"v":858120.7066515289,"t":1729267200}
+{"o":16245.1101060161,"h":16298.7643308445,"l":16203.6882219264,"c":16220.112058475,"v":940714.3518806529,"t":1729270800}
+{"o":16220.112058475,"h":16341.8855438614,"l":16190.3156900875,"c":16285.3507755975,"v":835212.7108310943,"t":1729274400}
+{"o":16285.3507755975,"h":16293.4975594786,"l":16116.6670242658,"c":16150.2100213979,"v":722512.7514841658,"t":1729278000}
+{"o":16150.2100213979,"h":16163.6705622065,"l":16081.0410002029,"c":16122.2466585944,"v":628960.0830808615,"t":1729281600}
+{"o":16122.2466585944,"h":16142.7474123933,"l":16041.106333938,"c":16101.0681767736,"v":604924.068017324,"t":1729285200}
+{"o":16101.0681767736,"h":16104.6720162296,"l":16050.3999359015,"c":16097.0666451011,"v":525355.2660020307,"t":1729288800}
+{"o":16097.0666451011,"h":16184.8648814514,"l":16090.1190703712,"c":16163.9085478594,"v":471365.2430241579,"t":1729292400}
+{"o":16163.9085478594,"h":16180.6153126612,"l":16104.1863852014,"c":16114.5660676676,"v":495062.8381884369,"t":1729296000}
+{"o":16114.5660676676,"h":16169.1495767624,"l":16100.7334536441,"c":16100.7334536441,"v":597928.5492640649,"t":1729299600}
+{"o":16100.7334536441,"h":16171.6233777385,"l":16080.9830193662,"c":16170.5436402995,"v":585197.6639566846,"t":1729303200}
+{"o":16170.5436402995,"h":16272.6042259292,"l":16117.0935662759,"c":16118.8318124016,"v":598478.6522792967,"t":1729306800}
+{"o":16118.8318124016,"h":16174.7577773213,"l":16080.2734273999,"c":16081.035338864,"v":574975.2967982945,"t":1729310400}
+{"o":16081.035338864,"h":16167.1373927638,"l":16080.8694956755,"c":16160.5346468765,"v":501289.1056131054,"t":1729314000}
+{"o":16160.5346468765,"h":16180.5943068155,"l":16117.5205025846,"c":16124.9990190234,"v":479878.1202903892,"t":1729317600}
+{"o":16124.9990190234,"h":16135.5979552202,"l":16077.0174955107,"c":16122.8007810192,"v":546187.7435586366,"t":1729321200}
+{"o":16122.8007810192,"h":16166.2208169664,"l":16122.542567225,"c":16144.1558917553,"v":681537.7312160106,"t":1729324800}
+{"o":16144.1558917553,"h":16163.4184747133,"l":16123.7921818274,"c":16157.1033455984,"v":664874.5765386939,"t":1729328400}
+{"o":16157.1033455984,"h":16172.033780585,"l":16089.3715930983,"c":16111.847723201,"v":682707.427095423,"t":1729332000}
+{"o":16111.847723201,"h":16146.1086328985,"l":16031.5884854702,"c":16052.8125706869,"v":919588.2242329096,"t":1729335600}
+{"o":16052.8125706869,"h":16150.5186367707,"l":16043.7207745276,"c":16130.2416781863,"v":857371.841244389,"t":1729339200}
+{"o":16130.2416781863,"h":16164.8758905701,"l":16089.4232811086,"c":16143.6629825673,"v":830034.134895613,"t":1729342800}
+{"o":16143.6629825673,"h":16376.5675413698,"l":16140.9047944963,"c":16372.713386129,"v":1278636.0380422571,"t":1729346400}
+{"o":16372.713386129,"h":16431.6830045251,"l":16221.625941276,"c":16328.7461244948,"v":1252614.3392345083,"t":1729350000}
+{"o":16328.7461244948,"h":16372.6954915562,"l":15854.5905831854,"c":16280.5639401415,"v":1399890.7405128316,"t":1729353600}
+{"o":16280.5639401415,"h":16313.0712274128,"l":16142.1659397094,"c":16234.8881386761,"v":844946.5503987679,"t":1729357200}
+{"o":16234.8881386761,"h":16309.9560996385,"l":16182.6500157113,"c":16258.4795129616,"v":1075304.8276231447,"t":1729360800}
+{"o":16258.4795129616,"h":16363.328825247,"l":16250.2748525019,"c":16306.5873608939,"v":949273.4254242739,"t":1729364400}
+{"o":16306.5873608939,"h":16364.410122369,"l":16287.1354430824,"c":16356.2241129895,"v":721510.335596004,"t":1729368000}
+{"o":16356.2241129895,"h":16466.6437703571,"l":16349.0443946651,"c":16378.8057571078,"v":721177.3370541617,"t":1729371600}
+{"o":16378.8057571078,"h":16579.8295570246,"l":16366.65186024,"c":16571.4318467803,"v":694738.7567626061,"t":1729375200}
+{"o":16571.4318467803,"h":16669.4777912639,"l":16467.5073774796,"c":16663.7391647362,"v":750073.050492011,"t":1729378800}
+{"o":16663.7391647362,"h":16748.6850882303,"l":16553.4077100161,"c":16560.5777304866,"v":770591.6066652251,"t":1729382400}
+{"o":16560.5777304866,"h":16624.4293104298,"l":16439.3831660709,"c":16556.4017518362,"v":739833.5067279942,"t":1729386000}
+{"o":16556.4017518362,"h":16619.0906391073,"l":16515.4694428837,"c":16541.1481476904,"v":585615.7632393028,"t":1729389600}
+{"o":16541.1481476904,"h":16593.9553966955,"l":16496.9440330893,"c":16589.7550677742,"v":558970.9250128941,"t":1729393200}
+{"o":16589.7550677742,"h":16686.676803357,"l":16549.8498773602,"c":16636.3848258609,"v":553073.7537982706,"t":1729396800}
+{"o":16636.3848258609,"h":16758.575896251,"l":16545.4318335745,"c":16620.933755689,"v":586084.3918608228,"t":1729400400}
+{"o":16620.933755689,"h":16627.0489578938,"l":16541.358958363,"c":16608.2290797094,"v":525340.5132502143,"t":1729404000}
+{"o":16608.2290797094,"h":16632.6833221184,"l":16551.8279503531,"c":16564.1142118254,"v":500506.3821856235,"t":1729407600}
+{"o":16564.1142118254,"h":16618.7043252849,"l":16521.067041117,"c":16562.5552763836,"v":583789.618200062,"t":1729411200}
+{"o":16562.5552763836,"h":16631.1609446734,"l":16532.6505043346,"c":16601.0837262355,"v":445613.2633214548,"t":1729414800}
+{"o":16601.0837262355,"h":16628.1025748361,"l":16544.3308602607,"c":16562.5460601571,"v":516724.5486199924,"t":1729418400}
+{"o":16562.5460601571,"h":16619.6562047144,"l":16560.1478931546,"c":16606.5295869889,"v":671715.3664532085,"t":1729422000}
+{"o":16606.5295869889,"h":16616.7537561153,"l":16510.8919665052,"c":16515.7893843388,"v":709140.5351583241,"t":1729425600}
+{"o":16515.7893843388,"h":16559.5461511908,"l":16437.9778735829,"c":16492.1994700775,"v":797236.860597362,"t":1729429200}
+{"o":16492.1994700775,"h":16840.5501547669,"l":16490.748110906,"c":16772.0132223649,"v":1000339.6182865888,"t":1729432800}
+{"o":16772.0132223649,"h":16789.550767048,"l":16574.4755005803,"c":16689.4176434235,"v":799888.197446215,"t":1729436400}
+{"o":16689.4176434235,"h":16722.4259246486,"l":16617.5360829953,"c":16671.2418959189,"v":771367.6734365614,"t":1729440000}
+{"o":16671.2418959189,"h":16755.4396970317,"l":16609.3841046096,"c":16711.7642264642,"v":736654.7883229209,"t":1729443600}
+{"o":16711.7642264642,"h":16818.5474102558,"l":16692.3127241553,"c":16732.7893091354,"v":717804.0694362919,"t":1729447200}
+{"o":16732.7893091354,"h":16787.4600623489,"l":16639.6243154969,"c":16704.2976755884,"v":657561.8601927825,"t":1729450800}
+{"o":16704.2976755884,"h":17022.7832562678,"l":16636.6949026003,"c":16965.643724653,"v":706149.5132367144,"t":1729454400}
+{"o":16965.643724653,"h":17089.082994809,"l":16942.5228469914,"c":17074.2332474062,"v":788344.7600762177,"t":1729458000}
+{"o":17074.2332474062,"h":17464.6487837315,"l":17007.140395417,"c":17385.7944008182,"v":1073867.1890963006,"t":1729461600}
+{"o":17385.7944008182,"h":17542.6105846524,"l":17204.9137937139,"c":17453.8203880455,"v":1010410.589060955,"t":1729465200}
+{"o":17453.8203880455,"h":17766.6813298596,"l":16896.9001219421,"c":17596.1699247561,"v":1146754.8073145594,"t":1729468800}
+{"o":17596.1699247561,"h":17766.0330951454,"l":17513.3869307357,"c":17706.1982875094,"v":986163.0989955154,"t":1729472400}
+{"o":17706.1982875094,"h":17789.9819852706,"l":17490.5181135962,"c":17571.188390246,"v":1046834.5575854527,"t":1729476000}
+{"o":17571.188390246,"h":17706.0258949027,"l":17476.8339504372,"c":17679.6733072747,"v":1438534.5173488522,"t":1729479600}
+{"o":17679.6733072747,"h":17835.9527046226,"l":17451.1408028276,"c":17784.350726949,"v":962467.0475721916,"t":1729483200}
+{"o":17784.350726949,"h":17914.8468008645,"l":17638.0151557153,"c":17687.6226768823,"v":891002.324743767,"t":1729486800}
+{"o":17687.6226768823,"h":17847.0269792927,"l":17592.1922393318,"c":17635.7151638683,"v":894925.9228447236,"t":1729490400}
+{"o":17635.7151638683,"h":17723.1064791396,"l":17562.1486640539,"c":17585.9280923456,"v":813039.07092044,"t":1729494000}
+{"o":17585.9280923456,"h":17693.8285189671,"l":17286.8021200549,"c":17349.5974310022,"v":1126880.527188964,"t":1729497600}
+{"o":17349.5974310022,"h":17444.8240833145,"l":16996.6585709565,"c":17371.3679399988,"v":965540.7870533649,"t":1729501200}
+{"o":17371.3679399988,"h":17459.9407325978,"l":17254.0152249064,"c":17316.956677833,"v":726913.556510599,"t":1729504800}
+{"o":17316.956677833,"h":17492.4911003269,"l":17031.3450026359,"c":17341.1572722969,"v":705586.6161703295,"t":1729508400}
+{"o":17341.1572722969,"h":17417.0656064987,"l":17239.3512039379,"c":17272.4420846376,"v":696523.3976496306,"t":1729512000}
+{"o":17272.4420846376,"h":17321.6808513845,"l":16843.1565639543,"c":16957.5846390746,"v":1129020.2834600031,"t":1729515600}
+{"o":16957.5846390746,"h":17190.0948482062,"l":16485.2897991172,"c":17126.6642553826,"v":983719.7049665111,"t":1729519200}
+{"o":17126.6642553826,"h":17233.8738004903,"l":17004.3438361834,"c":17233.8738004903,"v":829202.4270222377,"t":1729522800}
+{"o":17233.8738004903,"h":17237.8350448503,"l":17006.4771710309,"c":17165.7790222758,"v":937298.1232372626,"t":1729526400}
+{"o":17165.7790222758,"h":17317.9370827964,"l":17148.4250949692,"c":17277.9018188525,"v":1043503.5346612601,"t":1729530000}
+{"o":17277.9018188525,"h":17322.8952652406,"l":17189.4385454146,"c":17279.6874214822,"v":982794.1937437351,"t":1729533600}
+{"o":17279.6874214822,"h":17527.6525271919,"l":17277.7790010112,"c":17497.6968932789,"v":992974.8315946161,"t":1729537200}
+{"o":17497.6968932789,"h":17499.9929313291,"l":17323.2878041231,"c":17359.3844293515,"v":780167.931460223,"t":1729540800}
+{"o":17359.3844293515,"h":17532.9486601123,"l":17359.0534777915,"c":17467.632981874,"v":963499.9950953027,"t":1729544400}
+{"o":17467.632981874,"h":17533.6774392347,"l":17405.9914952084,"c":17503.5433680647,"v":751328.0924705273,"t":1729548000}
+{"o":17503.5433680647,"h":17503.5433680647,"l":17197.2105351687,"c":17332.807743904,"v":756704.9829560759,"t":1729551600}
+{"o":17332.807743904,"h":17364.8625168236,"l":16755.0736700952,"c":17243.2367881113,"v":997995.957334864,"t":1729555200}
+{"o":17243.2367881113,"h":17450.2929713999,"l":17097.5971647538,"c":17413.0805228605,"v":815570.331666428,"t":1729558800}
+{"o":17413.0805228605,"h":17502.3145655267,"l":17302.9660729768,"c":17307.232229682,"v":848169.5021576401,"t":1729562400}
+{"o":17307.232229682,"h":17365.4899654665,"l":17130.0563291724,"c":17349.6045997922,"v":880126.6241830852,"t":1729566000}
+{"o":17349.6045997922,"h":17561.8839833935,"l":17324.4438950773,"c":17442.9556983223,"v":881430.9109251716,"t":1729569600}
+{"o":17442.9556983223,"h":17730.766940784,"l":17418.2615505818,"c":17566.350061353,"v":838680.6441296515,"t":1729573200}
+{"o":17566.350061353,"h":17651.1867322643,"l":17530.1817746714,"c":17544.4505852173,"v":763400.4484467702,"t":1729576800}
+{"o":17544.4505852173,"h":17573.8985413628,"l":17402.4281067937,"c":17420.9278106839,"v":841407.1243221503,"t":1729580400}
+{"o":17420.9278106839,"h":17431.9317067096,"l":17098.8276032703,"c":17270.0077947892,"v":897627.07475028,"t":1729584000}
+{"o":17270.0077947892,"h":17284.4514048877,"l":17056.2010625065,"c":17197.3169119598,"v":862128.294694597,"t":1729587600}
+{"o":17197.3169119598,"h":17367.1307595132,"l":17112.5678683473,"c":17347.5181287639,"v":721737.9938859025,"t":1729591200}
+{"o":17347.5181287639,"h":17629.8236866511,"l":17333.3241517881,"c":17500.0928061014,"v":783926.9399876712,"t":1729594800}
+{"o":17500.0928061014,"h":17655.3720803411,"l":17270.7236682463,"c":17325.0418344389,"v":917264.9495038571,"t":1729598400}
+{"o":17325.0418344389,"h":17422.2469929432,"l":17175.7556954141,"c":17316.1357630757,"v":912543.8485269181,"t":1729602000}
+{"o":17316.1357630757,"h":17859.0372408738,"l":17267.0567165367,"c":17730.76042562,"v":1160764.8104019496,"t":1729605600}
+{"o":17730.76042562,"h":17831.294488798,"l":17308.5758813457,"c":17492.8183052432,"v":1140119.8867557684,"t":1729609200}
+{"o":17492.8183052432,"h":17533.9627967817,"l":17216.1484222045,"c":17317.7447446248,"v":939495.2683996807,"t":1729612800}
+{"o":17317.7447446248,"h":17602.262652294,"l":17130.0546872017,"c":17429.6867566594,"v":893685.8536852075,"t":1729616400}
+{"o":17429.6867566594,"h":17730.2085630533,"l":17319.0946017487,"c":17512.2358157792,"v":899063.8195901397,"t":1729620000}
+{"o":17512.2358157792,"h":17628.9275163911,"l":17452.457754136,"c":17567.2638983837,"v":842268.7093856756,"t":1729623600}
+{"o":17567.2638983837,"h":17603.9195298252,"l":17492.7992761167,"c":17540.2825253777,"v":802636.3685571972,"t":1729627200}
+{"o":17540.2825253777,"h":17552.8809382365,"l":17417.2862095515,"c":17467.9416742194,"v":745204.6337976187,"t":1729630800}
+{"o":17467.9416742194,"h":17639.0413877762,"l":17446.2148819089,"c":17615.3830930857,"v":687269.1229945858,"t":1729634400}
+{"o":17615.3830930857,"h":17637.3869599073,"l":17253.4757944369,"c":17474.5076868185,"v":684035.0020608279,"t":1729638000}
+{"o":17474.5076868185,"h":17507.4441638116,"l":17284.4036304051,"c":17321.2209487366,"v":663634.6052173255,"t":1729641600}
+{"o":17321.2209487366,"h":17460.5175321316,"l":17315.2934022591,"c":17445.7669337848,"v":667767.5434957354,"t":1729645200}
+{"o":17445.7669337848,"h":17464.030375986,"l":17293.8277164346,"c":17311.6814693394,"v":758615.4622269486,"t":1729648800}
+{"o":17311.6814693394,"h":17353.0246786784,"l":17156.1094815043,"c":17251.2964229327,"v":804218.3018414665,"t":1729652400}
+{"o":17251.2964229327,"h":17322.4363407432,"l":17199.3368678811,"c":17294.9765842615,"v":695887.0836628006,"t":1729656000}
+{"o":17294.9765842615,"h":17347.4874718296,"l":17129.8894032469,"c":17197.689972018,"v":716831.965329517,"t":1729659600}
+{"o":17197.689972018,"h":17348.5177976822,"l":17180.3364743441,"c":17221.3785091208,"v":646043.1463138619,"t":1729663200}
+{"o":17221.3785091208,"h":17274.9285169254,"l":17166.7040877121,"c":17274.9285169254,"v":711827.5280193497,"t":1729666800}
+{"o":17274.9285169254,"h":17344.1567491968,"l":17152.0547367401,"c":17187.5941316085,"v":1076073.6730953001,"t":1729670400}
+{"o":17187.5941316085,"h":17309.5625129053,"l":17112.7346764186,"c":17271.0300586688,"v":949339.1727110035,"t":1729674000}
+{"o":17271.0300586688,"h":17385.1686257478,"l":17251.6875119194,"c":17271.7034584407,"v":876594.0110694662,"t":1729677600}
+{"o":17271.7034584407,"h":17398.7337933604,"l":17252.3527344169,"c":17343.9872184911,"v":838721.7046299699,"t":1729681200}
+{"o":17343.9872184911,"h":17417.4012872074,"l":17199.7507624322,"c":17354.3650538693,"v":1110968.2720678737,"t":1729684800}
+{"o":17354.3650538693,"h":17683.7548136586,"l":17322.3706228202,"c":17622.2267456208,"v":1175916.0661182757,"t":1729688400}
+{"o":17622.2267456208,"h":17644.9585706338,"l":17436.5394731293,"c":17495.1712868622,"v":1365998.241025364,"t":1729692000}
+{"o":17495.1712868622,"h":17573.5687436162,"l":17237.0779290049,"c":17517.0212543081,"v":1645382.5201766142,"t":1729695600}
+{"o":17517.0212543081,"h":17569.4420694634,"l":17230.9238709894,"c":17257.6461745717,"v":1279611.2815534093,"t":1729699200}
+{"o":17257.6461745717,"h":17435.1674473911,"l":17238.4664370989,"c":17323.0623603284,"v":1409557.5298950879,"t":1729702800}
+{"o":17323.0623603284,"h":17720.6334690675,"l":17019.93835001,"c":17681.9583919507,"v":1407107.6827178842,"t":1729706400}
+{"o":17681.9583919507,"h":18094.7930749649,"l":17589.3380902326,"c":18023.4191624264,"v":1265961.4757149178,"t":1729710000}
+{"o":18023.4191624264,"h":18328.4182223795,"l":17907.0518896808,"c":18088.2134928656,"v":1155722.0149184132,"t":1729713600}
+{"o":18088.2134928656,"h":18168.1690572745,"l":17733.2603786035,"c":17819.8559212863,"v":1125245.0302906053,"t":1729717200}
+{"o":17819.8559212863,"h":17966.2622897386,"l":17115.5661768705,"c":17814.9292453772,"v":1061649.2305025097,"t":1729720800}
+{"o":17814.9292453772,"h":17935.2229637832,"l":17773.5371964196,"c":17805.3639900097,"v":898445.4243376398,"t":1729724400}
+{"o":17805.3639900097,"h":18049.2358487684,"l":17113.0626141799,"c":18014.1307686518,"v":972981.8718487415,"t":1729728000}
+{"o":18014.1307686518,"h":18194.6558598874,"l":17893.587583184,"c":18022.6095160451,"v":981996.6190900686,"t":1729731600}
+{"o":18022.6095160451,"h":18395.4756674348,"l":17945.8906550365,"c":18187.1772863671,"v":1172341.2020616513,"t":1729735200}
+{"o":18187.1772863671,"h":18261.5452358856,"l":18050.8956013788,"c":18151.2442541045,"v":1213879.2762565282,"t":1729738800}
+{"o":18151.2442541045,"h":18266.2358018313,"l":18074.4353300878,"c":18084.2925674796,"v":1005709.671671199,"t":1729742400}
+{"o":18084.2925674796,"h":18176.901543971,"l":17949.1785119852,"c":18046.5814057298,"v":786586.5739387315,"t":1729746000}
+{"o":18046.5814057298,"h":18153.9109864628,"l":17985.8880448276,"c":18073.0081251498,"v":914362.0170577454,"t":1729749600}
+{"o":18073.0081251498,"h":18186.7489578129,"l":18021.9820814235,"c":18084.71873811,"v":919301.2497037681,"t":1729753200}
+{"o":18084.71873811,"h":18205.1735793401,"l":17926.2330607868,"c":17936.0090873387,"v":960956.5615373837,"t":1729756800}
+{"o":17936.0090873387,"h":18021.8663846054,"l":17751.0206930426,"c":17895.9875580517,"v":1026577.5198315701,"t":1729760400}
+{"o":17895.9875580517,"h":18062.8100323455,"l":17827.77316172,"c":18026.371408829,"v":830976.5282699867,"t":1729764000}
+{"o":18026.371408829,"h":18146.4342262347,"l":17970.641301042,"c":18126.8811139269,"v":979709.1842180337,"t":1729767600}
+{"o":18126.8811139269,"h":18352.5484327444,"l":18093.1289050892,"c":18186.057911995,"v":1016618.9706127618,"t":1729771200}
+{"o":18186.057911995,"h":18488.2166832849,"l":18144.1421817458,"c":18324.6191831969,"v":1185308.1463074493,"t":1729774800}
+{"o":18324.6191831969,"h":18456.1220470269,"l":18182.1183966825,"c":18315.1680211606,"v":1155837.1211475395,"t":1729778400}
+{"o":18315.1680211606,"h":18590.9327915475,"l":18194.9781988342,"c":18289.5454917605,"v":1174051.4736993185,"t":1729782000}
+{"o":18289.5454917605,"h":18625.87035157,"l":18203.2688671465,"c":18425.9643107606,"v":984417.7603919765,"t":1729785600}
+{"o":18425.9643107606,"h":18475.6684636325,"l":17387.6587060948,"c":18285.1166915297,"v":990110.2600756603,"t":1729789200}
+{"o":18285.1166915297,"h":18412.2163644231,"l":18221.5408485501,"c":18374.9432788635,"v":972569.9557032433,"t":1729792800}
+{"o":18374.9432788635,"h":18520.7023117289,"l":18321.075356424,"c":18495.7243271863,"v":1023060.3704595808,"t":1729796400}
+{"o":18495.7243271863,"h":18664.5467357211,"l":18246.4823509874,"c":18493.5178211008,"v":1040729.6440123298,"t":1729800000}
+{"o":18493.5178211008,"h":18631.4455710507,"l":18415.9823688248,"c":18556.0517577517,"v":1071637.5357724649,"t":1729803600}
+{"o":18556.0517577517,"h":18716.1515606178,"l":18518.4842300087,"c":18639.7404419757,"v":1243516.9448032521,"t":1729807200}
+{"o":18639.7404419757,"h":18689.1703704248,"l":18257.4994362609,"c":18444.0886710838,"v":1048712.1011818976,"t":1729810800}
+{"o":18444.0886710838,"h":18538.8502287108,"l":18368.860874998,"c":18426.4890942903,"v":1029351.7477716617,"t":1729814400}
+{"o":18426.4890942903,"h":18468.998296014,"l":18259.1633730075,"c":18328.7071892817,"v":924785.5125836945,"t":1729818000}
+{"o":18328.7071892817,"h":18409.5650374108,"l":18259.8111996543,"c":18321.2624978339,"v":767641.3532984271,"t":1729821600}
+{"o":18321.2624978339,"h":18392.6029003534,"l":18095.6433380955,"c":18209.4939412453,"v":893955.024212484,"t":1729825200}
+{"o":18209.4939412453,"h":18250.8603824865,"l":18019.8863648909,"c":18052.4736618437,"v":765193.8882627669,"t":1729828800}
+{"o":18052.4736618437,"h":18152.3096570235,"l":17973.4756952162,"c":18121.1316141161,"v":657190.8262329516,"t":1729832400}
+{"o":18121.1316141161,"h":18189.5353841979,"l":18072.4755886441,"c":18102.7717689501,"v":845832.7546748252,"t":1729836000}
+{"o":18102.7717689501,"h":18132.121038947,"l":17870.2932171594,"c":17922.6619605943,"v":799233.3191766277,"t":1729839600}
+{"o":17922.6619605943,"h":18020.1186636682,"l":17811.2765991072,"c":17970.2588368451,"v":1199713.7811721689,"t":1729843200}
+{"o":17970.2588368451,"h":18067.8705851218,"l":17805.2227543719,"c":18051.0265110849,"v":895213.0223364293,"t":1729846800}
+{"o":18051.0265110849,"h":18125.1460052161,"l":17968.1984721771,"c":18089.0342472795,"v":921322.2986715981,"t":1729850400}
+{"o":18089.0342472795,"h":18156.0338181093,"l":18053.6632895746,"c":18110.2248782601,"v":706583.7801687167,"t":1729854000}
+{"o":18110.2248782601,"h":18194.9549777981,"l":18060.8742250712,"c":18089.5973471698,"v":770922.0529267016,"t":1729857600}
+{"o":18089.5973471698,"h":18279.5920746733,"l":18024.2472992274,"c":18261.1898292202,"v":917035.6563672549,"t":1729861200}
+{"o":18261.1898292202,"h":18511.6591417046,"l":18185.7159408515,"c":18323.1731149897,"v":1103049.4639827937,"t":1729864800}
+{"o":18323.1731149897,"h":18448.5522741228,"l":17736.8614026816,"c":17981.9275436125,"v":1197218.3063822044,"t":1729868400}
+{"o":17981.9275436125,"h":18123.0676898644,"l":17769.7428423201,"c":17936.4275577232,"v":1318634.1990723202,"t":1729872000}
+{"o":17936.4275577232,"h":18029.0040063336,"l":17346.8384845009,"c":17503.4646932065,"v":1359302.9497102089,"t":1729875600}
+{"o":17503.4646932065,"h":17883.0210224083,"l":17178.9171696966,"c":17647.5840805553,"v":1922036.8263842787,"t":1729879200}
+{"o":17647.5840805553,"h":17716.2303493226,"l":17278.5222041966,"c":17497.4899404372,"v":1286853.1962966786,"t":1729882800}
+{"o":17497.4899404372,"h":17582.7398816829,"l":17199.7955895765,"c":17398.6313390852,"v":990976.3492883884,"t":1729886400}
+{"o":17398.6313390852,"h":17571.8098904669,"l":17346.9838802095,"c":17516.0673804205,"v":898517.4935410687,"t":1729890000}
+{"o":17516.0673804205,"h":17583.8423282867,"l":17038.1511526829,"c":17059.5432866346,"v":860192.2272475981,"t":1729893600}
+{"o":17059.5432866346,"h":17220.6087698065,"l":16597.3355032345,"c":17173.7706480316,"v":1931919.3540147038,"t":1729897200}
+{"o":17173.7706480316,"h":17279.8440730416,"l":17060.675245683,"c":17170.9399197936,"v":1190016.8227107648,"t":1729900800}
+{"o":17170.9399197936,"h":17217.1614989748,"l":17010.2564757767,"c":17010.2564757767,"v":762283.2370345498,"t":1729904400}
+{"o":17010.2564757767,"h":17279.4983243297,"l":16921.3733063537,"c":17165.6719860322,"v":778504.7446962447,"t":1729908000}
+{"o":17165.6719860322,"h":17280.0192858557,"l":17095.5844284834,"c":17252.5751254086,"v":644948.1947208565,"t":1729911600}
+{"o":17252.5751254086,"h":17357.6570545534,"l":17219.4230464805,"c":17351.5133509437,"v":655633.4131556661,"t":1729915200}
+{"o":17351.5133509437,"h":17516.067355745,"l":17315.8110871276,"c":17382.79156003,"v":634399.3319265189,"t":1729918800}
+{"o":17382.79156003,"h":17564.3051027453,"l":17338.2523598873,"c":17549.8564389374,"v":777250.1209005656,"t":1729922400}
+{"o":17549.8564389374,"h":17626.1193510769,"l":17375.1408081191,"c":17443.3574685652,"v":778042.5193555183,"t":1729926000}
+{"o":17443.3574685652,"h":17579.649148592,"l":17429.3122845711,"c":17546.5249788867,"v":707254.6709929829,"t":1729929600}
+{"o":17546.5249788867,"h":17667.2666846479,"l":17516.0128940909,"c":17618.862557695,"v":746396.5491985306,"t":1729933200}
+{"o":17618.862557695,"h":17745.8123990063,"l":17455.2550593424,"c":17637.7252130205,"v":869174.0267647388,"t":1729936800}
+{"o":17637.7252130205,"h":17758.5942796174,"l":17534.6641897051,"c":17575.2159198159,"v":749898.4339629196,"t":1729940400}
+{"o":17575.2159198159,"h":17672.7732740928,"l":17534.4143997032,"c":17609.6701883207,"v":697360.1922490905,"t":1729944000}
+{"o":17609.6701883207,"h":17637.0027390085,"l":17452.5635908444,"c":17509.8458389528,"v":697850.5394269702,"t":1729947600}
+{"o":17509.8458389528,"h":17566.5695951815,"l":17429.3374807027,"c":17472.6234557302,"v":945199.2549022866,"t":1729951200}
+{"o":17472.6234557302,"h":17685.9685552664,"l":17430.9705291092,"c":17568.0904647923,"v":855239.33617892,"t":1729954800}
+{"o":17568.0904647923,"h":17686.1849677252,"l":17522.7267454031,"c":17631.2907471905,"v":695358.7633288716,"t":1729958400}
+{"o":17631.2907471905,"h":17735.4213768881,"l":17534.2823063889,"c":17719.7400582285,"v":737420.569063688,"t":1729962000}
+{"o":17719.7400582285,"h":17750.3850768732,"l":17635.6471201687,"c":17696.8190703726,"v":793037.4100874368,"t":1729965600}
+{"o":17696.8190703726,"h":17943.6023904711,"l":17696.8190703726,"c":17869.1139069576,"v":753419.664526645,"t":1729969200}
+{"o":17869.1139069576,"h":18034.0169312469,"l":17856.484844847,"c":17974.7626727887,"v":751010.4384230352,"t":1729972800}
+{"o":17974.7626727887,"h":18050.7547343314,"l":17817.297454834,"c":17849.2106150031,"v":747258.5306184163,"t":1729976400}
+{"o":17849.2106150031,"h":17928.0990349617,"l":17800.3553197994,"c":17856.5609829958,"v":629012.3393754916,"t":1729980000}
+{"o":17856.5609829958,"h":17874.3856223201,"l":17764.4632722028,"c":17799.0502204239,"v":522581.4941951139,"t":1729983600}
+{"o":17799.0502204239,"h":17839.5393912519,"l":17669.7490105326,"c":17778.7575271994,"v":641657.9970088608,"t":1729987200}
+{"o":17778.7575271994,"h":18047.243150892,"l":17732.3935832286,"c":17962.8927843233,"v":725266.7169969608,"t":1729990800}
+{"o":17962.8927843233,"h":18053.3133820866,"l":17838.0640576317,"c":17872.5726555164,"v":712985.437450798,"t":1729994400}
+{"o":17872.5726555164,"h":17961.601319218,"l":17783.5702539456,"c":17925.351125433,"v":611866.4423676205,"t":1729998000}
+{"o":17925.351125433,"h":17989.6830204438,"l":17881.8070419458,"c":17969.3790045494,"v":556814.9129650713,"t":1730001600}
+{"o":17969.3790045494,"h":18034.4666583323,"l":17916.3475111415,"c":17978.0484012471,"v":517210.1731946305,"t":1730005200}
+{"o":17978.0484012471,"h":18063.6397777809,"l":17937.9011883882,"c":18061.775575108,"v":550015.6793671983,"t":1730008800}
+{"o":18061.775575108,"h":18235.8709566227,"l":17993.9530537359,"c":18050.1536699972,"v":557222.0871358482,"t":1730012400}
+{"o":18050.1536699972,"h":18287.2540920517,"l":18036.6747476389,"c":18264.5416415649,"v":654596.473602439,"t":1730016000}
+{"o":18264.5416415649,"h":18284.0620221636,"l":18099.3058118744,"c":18194.3331571161,"v":737845.4440744891,"t":1730019600}
+{"o":18194.3331571161,"h":18205.9672841548,"l":18079.9877383514,"c":18098.1082208274,"v":675888.3407187782,"t":1730023200}
+{"o":18098.1082208274,"h":18231.1511180006,"l":18073.1554688251,"c":18136.6150350522,"v":641067.8749325959,"t":1730026800}
+{"o":18136.6150350522,"h":18418.6490949147,"l":18134.0398030004,"c":18314.4761191947,"v":907169.9090112147,"t":1730030400}
+{"o":18314.4761191947,"h":18418.953418957,"l":18242.7018980604,"c":18338.3968410519,"v":894324.7038993991,"t":1730034000}
+{"o":18338.3968410519,"h":18452.1719014271,"l":18305.2055291587,"c":18378.1049596413,"v":898651.0531645096,"t":1730037600}
+{"o":18378.1049596413,"h":18510.4031680692,"l":18299.5522381484,"c":18327.9471342808,"v":820709.7473575651,"t":1730041200}
+{"o":18327.9471342808,"h":18415.2396807013,"l":18184.4924485961,"c":18410.5331081677,"v":787730.6355266077,"t":1730044800}
+{"o":18410.5331081677,"h":18620.7926636305,"l":18348.4074285268,"c":18354.1120593024,"v":814662.177832535,"t":1730048400}
+{"o":18354.1120593024,"h":18480.2618884232,"l":18311.416081915,"c":18321.060830338,"v":756662.5766391328,"t":1730052000}
+{"o":18321.060830338,"h":18477.6878630541,"l":18265.295053627,"c":18462.200725346,"v":842010.5444966805,"t":1730055600}
+{"o":18462.200725346,"h":18548.2525724445,"l":18399.7626663139,"c":18429.3785825948,"v":809374.5619634945,"t":1730059200}
+{"o":18429.3785825948,"h":18551.969556459,"l":18397.6176546953,"c":18452.1060921324,"v":887239.4766081653,"t":1730062800}
+{"o":18452.1060921324,"h":18566.898160007,"l":18452.1060921324,"c":18520.0590532758,"v":818859.8733198716,"t":1730066400}
+{"o":18520.0590532758,"h":18573.9097692484,"l":18405.1645089057,"c":18408.8993814951,"v":726918.0703852964,"t":1730070000}
+{"o":18408.8993814951,"h":18461.9512448921,"l":18312.1354151115,"c":18341.7464251321,"v":673068.7455611962,"t":1730073600}
+{"o":18341.7464251321,"h":18396.1508940859,"l":18126.3290878075,"c":18308.698201479,"v":574704.0630374313,"t":1730077200}
+{"o":18308.698201479,"h":18349.4181967819,"l":18214.2111329655,"c":18248.3199763654,"v":685615.1424315808,"t":1730080800}
+{"o":18248.3199763654,"h":18413.3330212771,"l":18235.0817960845,"c":18310.5227452468,"v":740743.7953576297,"t":1730084400}
+{"o":18310.5227452468,"h":18316.1351430776,"l":18109.8633934692,"c":18258.987950829,"v":706959.2237710882,"t":1730088000}
+{"o":18258.987950829,"h":18270.8025089673,"l":18033.2660987376,"c":18169.7334229909,"v":771928.2448009535,"t":1730091600}
+{"o":18169.7334229909,"h":18203.6895456261,"l":18063.9603169616,"c":18180.3772327094,"v":599047.5825855152,"t":1730095200}
+{"o":18180.3772327094,"h":18408.7828653027,"l":18166.4661005537,"c":18304.4405100101,"v":728518.2040911873,"t":1730098800}
+{"o":18304.4405100101,"h":18484.114173906,"l":18297.3184760514,"c":18425.441415236,"v":791594.985072323,"t":1730102400}
+{"o":18425.441415236,"h":18552.1652680725,"l":18382.9426408266,"c":18519.0790882427,"v":621490.7217634267,"t":1730106000}
+{"o":18519.0790882427,"h":18621.6553330305,"l":18464.4617785547,"c":18465.9983358061,"v":695131.5494035837,"t":1730109600}
+{"o":18465.9983358061,"h":18592.0019101108,"l":18370.9650198271,"c":18439.1400733353,"v":683573.6348123461,"t":1730113200}
+{"o":18439.1400733353,"h":18561.6841861598,"l":18088.4735144428,"c":18508.3824624008,"v":778626.2958790774,"t":1730116800}
+{"o":18508.3824624008,"h":18561.2351944618,"l":18240.7361515343,"c":18262.8020929442,"v":819955.4497743192,"t":1730120400}
+{"o":18262.8020929442,"h":18409.2527499218,"l":18048.9685325621,"c":18242.0258375547,"v":884844.0104967288,"t":1730124000}
+{"o":18242.0258375547,"h":18267.9971926248,"l":18025.8828769814,"c":18074.5750419613,"v":851378.1894986914,"t":1730127600}
+{"o":18074.5750419613,"h":18305.9643944739,"l":18010.4620154293,"c":18123.6364643001,"v":944443.385915884,"t":1730131200}
+{"o":18123.6364643001,"h":18391.8675407296,"l":17903.9452251449,"c":18221.7993376967,"v":1106341.4876364574,"t":1730134800}
+{"o":18221.7993376967,"h":18343.7655245067,"l":18206.4931360481,"c":18285.9542223767,"v":853221.878916247,"t":1730138400}
+{"o":18285.9542223767,"h":18577.286444943,"l":18261.6212218048,"c":18396.5894250235,"v":995173.8476484646,"t":1730142000}
+{"o":18396.5894250235,"h":18428.0869701669,"l":18282.4953342639,"c":18413.7153204062,"v":811825.8193906968,"t":1730145600}
+{"o":18413.7153204062,"h":18587.9569381467,"l":18384.4688536296,"c":18523.1584082517,"v":697764.8493748039,"t":1730149200}
+{"o":18523.1584082517,"h":18743.5008265569,"l":18494.1885607898,"c":18624.9436554146,"v":1058347.0393365012,"t":1730152800}
+{"o":18624.9436554146,"h":18709.1018986396,"l":18503.9599865759,"c":18588.1850902992,"v":834045.362491695,"t":1730156400}
+{"o":18588.1850902992,"h":18685.9116354468,"l":18490.1526345506,"c":18626.6855720559,"v":705325.5151634058,"t":1730160000}
+{"o":18626.6855720559,"h":18632.7897327172,"l":18464.81354603,"c":18586.0993786011,"v":788452.7696051213,"t":1730163600}
+{"o":18586.0993786011,"h":19097.6559845082,"l":18514.9048054079,"c":18852.4856896407,"v":1204322.7017640891,"t":1730167200}
+{"o":18852.4856896407,"h":19045.5050829849,"l":18738.711515896,"c":18948.8436453146,"v":822015.4366649179,"t":1730170800}
+{"o":18948.8436453146,"h":19050.0068961945,"l":18883.5942064572,"c":18965.033098243,"v":667846.1434552119,"t":1730174400}
+{"o":18965.033098243,"h":18972.0939143763,"l":18766.6528111103,"c":18860.2711481831,"v":759281.5214870139,"t":1730178000}
+{"o":18860.2711481831,"h":18895.4306442756,"l":18763.738210648,"c":18799.001801122,"v":628309.6978031418,"t":1730181600}
+{"o":18799.001801122,"h":18857.7756762763,"l":18682.7154074282,"c":18776.8653463368,"v":650723.8045815884,"t":1730185200}
+{"o":18776.8653463368,"h":18937.7881810746,"l":18714.9887814852,"c":18872.162633442,"v":640784.3775832416,"t":1730188800}
+{"o":18872.162633442,"h":18922.9822410387,"l":18797.4383349453,"c":18874.764863261,"v":622469.9353565404,"t":1730192400}
+{"o":18874.764863261,"h":18919.1181937139,"l":18778.4465303917,"c":18872.461510237,"v":567804.5454568493,"t":1730196000}
+{"o":18872.461510237,"h":18960.641394521,"l":18798.8241047,"c":18859.2953345096,"v":684750.0350104985,"t":1730199600}
+{"o":18859.2953345096,"h":18917.5019512716,"l":18683.0887442935,"c":18687.0647369421,"v":755766.1756031835,"t":1730203200}
+{"o":18687.0647369421,"h":18795.9119037795,"l":18593.9247865439,"c":18753.2433699394,"v":790565.0306553008,"t":1730206800}
+{"o":18753.2433699394,"h":18845.4096817303,"l":18602.8586915124,"c":18708.70669691,"v":1068074.8516430305,"t":1730210400}
+{"o":18708.70669691,"h":18879.0908095641,"l":18627.7475707446,"c":18820.3992660388,"v":1069074.3382757145,"t":1730214000}
+{"o":18820.3992660388,"h":19202.3055649482,"l":18794.9525371288,"c":19028.0127526676,"v":1304799.1641319266,"t":1730217600}
+{"o":19028.0127526676,"h":19166.2816754713,"l":18755.0864336265,"c":18869.0298580163,"v":1017215.874969652,"t":1730221200}
+{"o":18869.0298580163,"h":18993.9103249589,"l":18782.7508365373,"c":18907.9413740599,"v":1066764.560600884,"t":1730224800}
+{"o":18907.9413740599,"h":18984.2823377205,"l":18498.0393377082,"c":18578.340885662,"v":1147809.8879023546,"t":1730228400}
+{"o":18578.340885662,"h":18664.6686773198,"l":18384.4370552696,"c":18612.6535737945,"v":900752.3372237289,"t":1730232000}
+{"o":18612.6535737945,"h":18731.607182762,"l":18535.9281205247,"c":18639.1626210752,"v":667634.7012828236,"t":1730235600}
+{"o":18639.1626210752,"h":18814.0668894907,"l":18624.1273724152,"c":18728.8987273102,"v":717569.3915910893,"t":1730239200}
+{"o":18728.8987273102,"h":18787.3524027545,"l":18645.0380002981,"c":18703.7381784885,"v":620222.7946810659,"t":1730242800}
+{"o":18703.7381784885,"h":18743.5073034253,"l":18529.6106700552,"c":18625.6402411859,"v":620203.4557731372,"t":1730246400}
+{"o":18625.6402411859,"h":18771.5637465759,"l":18437.595848217,"c":18754.8414974677,"v":675068.5604795768,"t":1730250000}
+{"o":18754.8414974677,"h":18860.6598402599,"l":18664.9371723328,"c":18730.5959492838,"v":633249.6981223089,"t":1730253600}
+{"o":18730.5959492838,"h":18819.7075172936,"l":18698.088293252,"c":18778.0475771639,"v":645156.6032684802,"t":1730257200}
+{"o":18778.0475771639,"h":18858.2177094531,"l":18722.7533198815,"c":18839.665428849,"v":512791.5637150251,"t":1730260800}
+{"o":18839.665428849,"h":18970.9340540904,"l":18730.9616779256,"c":18768.2951232976,"v":566704.6604381171,"t":1730264400}
+{"o":18768.2951232976,"h":18857.839685892,"l":18624.6476127883,"c":18643.8877564805,"v":579918.2860108056,"t":1730268000}
+{"o":18643.8877564805,"h":18708.5284159723,"l":18583.0371775001,"c":18631.8876658211,"v":580573.9713412076,"t":1730271600}
+{"o":18631.8876658211,"h":18703.9462789813,"l":18541.2247966537,"c":18552.2222293381,"v":691933.6215690797,"t":1730275200}
+{"o":18552.2222293381,"h":18640.3794437165,"l":18524.9008398637,"c":18576.6318247577,"v":507912.4022084267,"t":1730278800}
+{"o":18576.6318247577,"h":18587.4873199582,"l":18473.0215608255,"c":18480.9737440599,"v":495835.1466393208,"t":1730282400}
+{"o":18480.9737440599,"h":18505.569870766,"l":18279.4356484491,"c":18315.7025784389,"v":651845.5971924391,"t":1730286000}
+{"o":18315.7025784389,"h":18361.3461373275,"l":18202.5494980831,"c":18304.6622471238,"v":667282.4531032733,"t":1730289600}
+{"o":18304.6622471238,"h":18419.4202798866,"l":18138.5270982494,"c":18401.2629448687,"v":740975.2894576379,"t":1730293200}
+{"o":18401.2629448687,"h":18492.3190185238,"l":18297.085175008,"c":18339.3275935031,"v":792185.0599738817,"t":1730296800}
+{"o":18339.3275935031,"h":18355.8596032557,"l":17972.8887750405,"c":18141.3617857386,"v":912819.6984507939,"t":1730300400}
+{"o":18141.3617857386,"h":18283.0735127912,"l":17996.2258502353,"c":18256.362559812,"v":867628.6821607933,"t":1730304000}
+{"o":18256.362559812,"h":18300.236203152,"l":18193.289889917,"c":18289.2696377694,"v":885488.0576609122,"t":1730307600}
+{"o":18289.2696377694,"h":18334.0808587918,"l":18106.0551230168,"c":18153.5658449156,"v":929626.4764159203,"t":1730311200}
+{"o":18153.5658449156,"h":18229.8696952368,"l":18075.8552563361,"c":18181.8975233906,"v":712562.1806136,"t":1730314800}
+{"o":18181.8975233906,"h":18447.7348984246,"l":18062.5052164431,"c":18427.3053117841,"v":856976.748905464,"t":1730318400}
+{"o":18427.3053117841,"h":18465.7491624952,"l":18124.5599649237,"c":18267.8168039734,"v":765988.0797174626,"t":1730322000}
+{"o":18267.8168039734,"h":18318.7127096339,"l":18222.7589238419,"c":18289.4809383886,"v":559674.8568149412,"t":1730325600}
+{"o":18289.4809383886,"h":18375.3644850627,"l":18228.2155863552,"c":18238.7030977387,"v":470938.5040894707,"t":1730329200}
+{"o":18238.7030977387,"h":18304.673957267,"l":18204.941146667,"c":18284.8089142988,"v":471339.474584161,"t":1730332800}
+{"o":18284.8089142988,"h":18371.6963822848,"l":18186.4229075851,"c":18313.4655383427,"v":576609.9597961444,"t":1730336400}
+{"o":18313.4655383427,"h":18418.7728759008,"l":18252.7405508222,"c":18338.1663304293,"v":605929.7325171381,"t":1730340000}
+{"o":18338.1663304293,"h":18366.9279274132,"l":18110.8604994463,"c":18182.9780999975,"v":519470.618458293,"t":1730343600}
+{"o":18182.9780999975,"h":18284.2459276534,"l":18164.5456161637,"c":18262.5492268828,"v":495502.1092455161,"t":1730347200}
+{"o":18262.5492268828,"h":18355.883918044,"l":18239.0581142737,"c":18271.3085071971,"v":499945.2424038043,"t":1730350800}
+{"o":18271.3085071971,"h":18286.0617634287,"l":18081.1689272297,"c":18112.2128836643,"v":479471.9156588942,"t":1730354400}
+{"o":18112.2128836643,"h":18238.6501174776,"l":18061.2164460222,"c":18199.6358280291,"v":441775.101328245,"t":1730358000}
+{"o":18199.6358280291,"h":18207.4291924402,"l":18070.8070956843,"c":18167.928166235,"v":494676.7961966927,"t":1730361600}
+{"o":18167.928166235,"h":18298.8870654137,"l":18146.3935770209,"c":18277.8679458456,"v":450759.1375631333,"t":1730365200}
+{"o":18277.8679458456,"h":18416.2705547594,"l":18213.3724503995,"c":18386.7590617007,"v":537173.7164573178,"t":1730368800}
+{"o":18386.7590617007,"h":18391.3447034045,"l":18212.5744348514,"c":18253.4895750996,"v":522908.8156953331,"t":1730372400}
+{"o":18253.4895750996,"h":18298.743226527,"l":18128.4060392999,"c":18174.6511936985,"v":702004.8216585068,"t":1730376000}
+{"o":18174.6511936985,"h":18196.5556789206,"l":17819.4723028034,"c":17929.1652291449,"v":904536.6135881776,"t":1730379600}
+{"o":17929.1652291449,"h":17950.0710954111,"l":17596.7915557141,"c":17772.9496533229,"v":1198803.4381742987,"t":1730383200}
+{"o":17772.9496533229,"h":18008.2710526257,"l":17753.5680352707,"c":17788.7678028454,"v":972677.8499303682,"t":1730386800}
+{"o":17788.7678028454,"h":17798.9023819778,"l":17637.9406938997,"c":17696.0979365762,"v":801380.9370986493,"t":1730390400}
+{"o":17696.0979365762,"h":17851.2317632683,"l":17659.9512726465,"c":17754.912342171,"v":775778.6098881052,"t":1730394000}
+{"o":17754.912342171,"h":17776.3451594134,"l":17563.7137136396,"c":17680.8168959009,"v":954438.250002488,"t":1730397600}
+{"o":17680.8168959009,"h":17758.5990638954,"l":17543.5001427489,"c":17575.0041746678,"v":800851.3457722529,"t":1730401200}
+{"o":17575.0041746678,"h":17738.7409948752,"l":17540.2947828103,"c":17664.8717515539,"v":725213.6597588439,"t":1730404800}
+{"o":17664.8717515539,"h":17704.5580022306,"l":17599.4095446598,"c":17616.8447275406,"v":671687.3419430786,"t":1730408400}
+{"o":17616.8447275406,"h":17683.7313233872,"l":17453.6507894233,"c":17656.0900469355,"v":778831.8273773181,"t":1730412000}
+{"o":17656.0900469355,"h":17728.8136062687,"l":17489.0094097853,"c":17571.3033959354,"v":657644.0881932426,"t":1730415600}
+{"o":17571.3033959354,"h":17665.8806524124,"l":17536.5555648373,"c":17611.045640275,"v":549575.146736588,"t":1730419200}
+{"o":17611.045640275,"h":17663.9061974332,"l":17337.8236532719,"c":17415.3887083634,"v":740861.2554604444,"t":1730422800}
+{"o":17415.3887083634,"h":17486.6517078827,"l":17232.404121766,"c":17468.4732244597,"v":856129.9135636925,"t":1730426400}
+{"o":17468.4732244597,"h":17543.8120770583,"l":17385.7368856474,"c":17418.9394613047,"v":589579.933516272,"t":1730430000}
+{"o":17418.9394613047,"h":17452.4813447992,"l":17368.9324548786,"c":17441.8901359093,"v":499221.518257269,"t":1730433600}
+{"o":17441.8901359093,"h":17473.2090074135,"l":17382.2160876042,"c":17401.480565192,"v":456584.1787743509,"t":1730437200}
+{"o":17401.480565192,"h":17409.8143828676,"l":17237.4268853546,"c":17249.217614526,"v":517089.9889994313,"t":1730440800}
+{"o":17249.217614526,"h":17328.3172481155,"l":17203.4141922673,"c":17293.2376186634,"v":479832.4041196636,"t":1730444400}
+{"o":17293.2376186634,"h":17359.5908235988,"l":17256.0425331869,"c":17280.6348911074,"v":471582.4832755824,"t":1730448000}
+{"o":17280.6348911074,"h":17407.0706104432,"l":17257.1199469892,"c":17402.2280549492,"v":700137.1832547558,"t":1730451600}
+{"o":17402.2280549492,"h":17588.9039777643,"l":17396.9585149826,"c":17526.911616924,"v":1046508.0600415288,"t":1730455200}
+{"o":17526.911616924,"h":17584.8399185104,"l":17476.3748375516,"c":17498.5925403679,"v":966794.336598682,"t":1730458800}
+{"o":17498.5925403679,"h":17695.5210184706,"l":17479.9440163459,"c":17683.050312456,"v":1274401.3483196385,"t":1730462400}
+{"o":17683.050312456,"h":18032.1069301057,"l":17628.5121423941,"c":18027.5972634497,"v":1008446.7640679596,"t":1730466000}
+{"o":18027.5972634497,"h":18144.3146850932,"l":17761.3386340013,"c":17883.1371661503,"v":1157298.0652796386,"t":1730469600}
+{"o":17883.1371661503,"h":17907.6749094735,"l":17061.0447015237,"c":17117.8171552275,"v":1455219.6064409998,"t":1730473200}
+{"o":17117.8171552275,"h":17482.4244396158,"l":17071.5667980372,"c":17355.4616538149,"v":1350202.8226904576,"t":1730476800}
+{"o":17355.4616538149,"h":17497.5104603937,"l":17303.7013073558,"c":17359.8925789857,"v":1122744.0769990487,"t":1730480400}
+{"o":17359.8925789857,"h":17426.2269169812,"l":17250.8286655937,"c":17325.53165038,"v":798512.1883412253,"t":1730484000}
+{"o":17325.53165038,"h":17390.3721205989,"l":17208.8233588001,"c":17364.2371620602,"v":815389.8631268869,"t":1730487600}
+{"o":17364.2371620602,"h":17423.6417596768,"l":17266.1095841167,"c":17274.4738838781,"v":626480.1700959046,"t":1730491200}
+{"o":17274.4738838781,"h":17274.4738838781,"l":17088.305815722,"c":17224.3928794441,"v":806892.1721725304,"t":1730494800}
+{"o":17224.3928794441,"h":17298.1722832836,"l":17175.3805938622,"c":17291.2229134491,"v":614786.738233453,"t":1730498400}
+{"o":17291.2229134491,"h":17350.6795746999,"l":17253.3971902327,"c":17320.9902562599,"v":576275.3336036803,"t":1730502000}
+{"o":17320.9902562599,"h":17459.0812402548,"l":17311.6425444091,"c":17399.561008269,"v":541698.5481573489,"t":1730505600}
+{"o":17399.561008269,"h":17492.759182452,"l":17389.5307117036,"c":17454.1388763321,"v":521704.2013039288,"t":1730509200}
+{"o":17454.1388763321,"h":17581.6384357056,"l":17433.7408646001,"c":17466.566518075,"v":510998.4246988642,"t":1730512800}
+{"o":17466.566518075,"h":17490.1484735818,"l":17384.8164115773,"c":17414.5161694311,"v":457239.0493471723,"t":1730516400}
+{"o":17414.5161694311,"h":17431.1994994371,"l":17264.0983184035,"c":17344.8448836612,"v":357672.7854391625,"t":1730520000}
+{"o":17344.8448836612,"h":17417.2073769628,"l":17274.317300895,"c":17398.3800538989,"v":339261.6085508863,"t":1730523600}
+{"o":17398.3800538989,"h":17413.6295187022,"l":17336.4823774385,"c":17404.0372418483,"v":369003.7324453021,"t":1730527200}
+{"o":17404.0372418483,"h":17487.1853542518,"l":17357.5532958533,"c":17481.9596495922,"v":402087.2562086304,"t":1730530800}
+{"o":17481.9596495922,"h":17504.1375350073,"l":17361.6667150926,"c":17376.7532479316,"v":434330.3975309432,"t":1730534400}
+{"o":17376.7532479316,"h":17427.39668107,"l":17272.7325526324,"c":17349.1144464661,"v":431651.9411527088,"t":1730538000}
+{"o":17349.1144464661,"h":17404.9242001726,"l":17248.5478244881,"c":17353.8932025404,"v":505058.9338379028,"t":1730541600}
+{"o":17353.8932025404,"h":17379.6738023527,"l":17207.956141055,"c":17313.1108686576,"v":449174.5054394458,"t":1730545200}
+{"o":17313.1108686576,"h":17357.6554858176,"l":17187.6194833532,"c":17205.985456433,"v":586725.1757442148,"t":1730548800}
+{"o":17205.985456433,"h":17303.1288712559,"l":17034.8896194932,"c":17129.9894389277,"v":657499.8583546577,"t":1730552400}
+{"o":17129.9894389277,"h":17168.9879173571,"l":16861.8241868689,"c":17043.1603636201,"v":727166.9807714743,"t":1730556000}
+{"o":17043.1603636201,"h":17095.1091744708,"l":16910.6436041563,"c":17084.4608255092,"v":764671.4797651233,"t":1730559600}
+{"o":17084.4608255092,"h":17251.0492774734,"l":17062.6974839794,"c":17191.9609328232,"v":1122568.134239675,"t":1730563200}
+{"o":17191.9609328232,"h":17196.0362122078,"l":16994.0934256258,"c":17100.1482704428,"v":1007760.2138146989,"t":1730566800}
+{"o":17100.1482704428,"h":17147.5666376663,"l":16998.9581245749,"c":17100.3560891003,"v":946629.9886933817,"t":1730570400}
+{"o":17100.3560891003,"h":17250.9536489159,"l":17085.4834351891,"c":17222.516413495,"v":938592.9022630502,"t":1730574000}
+{"o":17222.516413495,"h":17457.4625686391,"l":17203.6720844279,"c":17389.3900276006,"v":1045763.7661959113,"t":1730577600}
+{"o":17389.3900276006,"h":17416.3051396997,"l":17335.3823010483,"c":17342.3663779991,"v":623111.349010294,"t":1730581200}
+{"o":17342.3663779991,"h":17386.4569972826,"l":17284.7499153816,"c":17305.2477708897,"v":597591.1127273744,"t":1730584800}
+{"o":17305.2477708897,"h":17330.1621003665,"l":17211.7402545697,"c":17329.9929197773,"v":744904.91888542,"t":1730588400}
+{"o":17329.9929197773,"h":17377.0058183422,"l":17230.298170558,"c":17232.1111922978,"v":655745.7543409771,"t":1730592000}
+{"o":17232.1111922978,"h":17257.1437116211,"l":17072.3879816513,"c":17091.5070359504,"v":661240.7408141718,"t":1730595600}
+{"o":17091.5070359504,"h":17141.4560932914,"l":16732.2812812809,"c":16914.2689634503,"v":1050203.5742004167,"t":1730599200}
+{"o":16914.2689634503,"h":16952.3865411241,"l":16773.9792575571,"c":16891.9747338159,"v":725303.6267277865,"t":1730602800}
+{"o":16891.9747338159,"h":17064.7709850514,"l":16861.7481550888,"c":17013.1165165698,"v":516118.5492471192,"t":1730606400}
+{"o":17013.1165165698,"h":17076.2401834213,"l":16889.5429875807,"c":16895.6864704707,"v":733298.5379309388,"t":1730610000}
+{"o":16895.6864704707,"h":17063.6087533363,"l":16863.6597347921,"c":17016.8330988825,"v":647585.1304717301,"t":1730613600}
+{"o":17016.8330988825,"h":17111.127451681,"l":16994.7490376701,"c":17051.3936630548,"v":524296.7604269244,"t":1730617200}
+{"o":17051.3936630548,"h":17104.728725641,"l":16963.7741900315,"c":17081.0057748998,"v":663006.2316731113,"t":1730620800}
+{"o":17081.0057748998,"h":17126.0120950803,"l":16960.5380597933,"c":16984.4457404685,"v":701295.7932853175,"t":1730624400}
+{"o":16984.4457404685,"h":17157.4506589403,"l":16984.4457404685,"c":17107.5543370191,"v":725512.5516188295,"t":1730628000}
+{"o":17107.5543370191,"h":17187.876747555,"l":17032.798899086,"c":17064.7234771513,"v":714309.2549937472,"t":1730631600}
+{"o":17064.7234771513,"h":17165.4984206652,"l":17021.4844197166,"c":17052.1758844662,"v":792888.5040911554,"t":1730635200}
+{"o":17052.1758844662,"h":17111.32164508,"l":16756.9779365154,"c":16790.3257866657,"v":1010127.4243835056,"t":1730638800}
+{"o":16790.3257866657,"h":16852.6815789358,"l":16563.5085316714,"c":16606.9584987118,"v":1040176.7334537315,"t":1730642400}
+{"o":16606.9584987118,"h":16709.9894987985,"l":16431.4869353351,"c":16685.1731210124,"v":1111389.4644878798,"t":1730646000}
+{"o":16685.1731210124,"h":16830.7172889002,"l":16622.2736046243,"c":16639.882874593,"v":862662.8858863433,"t":1730649600}
+{"o":16639.882874593,"h":16874.2384356358,"l":16631.8846598399,"c":16797.6455470267,"v":789370.9033810706,"t":1730653200}
+{"o":16797.6455470267,"h":16826.3502599838,"l":16483.7258651553,"c":16570.4216905185,"v":769030.5238239658,"t":1730656800}
+{"o":16570.4216905185,"h":16819.9241191655,"l":16559.8288693886,"c":16794.2745585757,"v":781133.8465006737,"t":1730660400}
+{"o":16794.2745585757,"h":16981.4048031294,"l":16739.1775229174,"c":16981.4048031294,"v":796322.1120119483,"t":1730664000}
+{"o":16981.4048031294,"h":17083.3121326976,"l":16948.2658116367,"c":17022.8467947237,"v":861522.2990032804,"t":1730667600}
+{"o":17022.8467947237,"h":17078.4878980381,"l":16929.7413533498,"c":16981.7361330583,"v":619667.361268773,"t":1730671200}
+{"o":16981.7361330583,"h":17010.9879288333,"l":16878.3062443,"c":16950.115980052,"v":572861.488484902,"t":1730674800}
+{"o":16950.115980052,"h":16950.115980052,"l":16734.0956655267,"c":16854.4374806172,"v":624642.9970252212,"t":1730678400}
+{"o":16854.4374806172,"h":17059.8558941611,"l":16813.9269382326,"c":16982.6739061423,"v":796322.3118000116,"t":1730682000}
+{"o":16982.6739061423,"h":17147.6861897774,"l":16935.4770866106,"c":17147.6861897774,"v":1133304.5369881296,"t":1730685600}
+{"o":17147.6861897774,"h":17203.9642866461,"l":16966.2498781912,"c":16978.0277684574,"v":737069.0966614292,"t":1730689200}
+{"o":16978.0277684574,"h":17084.0803218668,"l":16966.732846264,"c":16994.4743843673,"v":574487.1184023157,"t":1730692800}
+{"o":16994.4743843673,"h":17005.6293355088,"l":16816.5213687216,"c":16831.7784712177,"v":552411.5057443863,"t":1730696400}
+{"o":16831.7784712177,"h":16961.2911666717,"l":16782.2884839251,"c":16948.2176246733,"v":480577.1604651337,"t":1730700000}
+{"o":16948.2176246733,"h":16962.884841895,"l":16763.7836386857,"c":16823.5103370577,"v":520615.1450835262,"t":1730703600}
+{"o":16823.5103370577,"h":16879.8878866465,"l":16677.9205910085,"c":16746.645984806,"v":582228.6659786932,"t":1730707200}
+{"o":16746.645984806,"h":16885.3760259452,"l":16743.6507564423,"c":16866.9705562708,"v":563436.0052113867,"t":1730710800}
+{"o":16866.9705562708,"h":17072.2325912644,"l":16843.7139527834,"c":17035.2776474405,"v":683752.7974035685,"t":1730714400}
+{"o":17035.2776474405,"h":17179.5280192282,"l":16992.861286736,"c":17104.492613715,"v":677231.6899100727,"t":1730718000}
+{"o":17104.492613715,"h":17194.8838101508,"l":16996.4768832756,"c":17113.5464736671,"v":696300.9601731213,"t":1730721600}
+{"o":17113.5464736671,"h":17194.1392932724,"l":17021.256285574,"c":17027.6410928218,"v":674206.8917095468,"t":1730725200}
+{"o":17027.6410928218,"h":17138.968977489,"l":16894.1193046442,"c":16949.8802535466,"v":680498.0123444252,"t":1730728800}
+{"o":16949.8802535466,"h":17051.41023983,"l":16848.8583007691,"c":17003.4760597081,"v":634600.7255211488,"t":1730732400}
+{"o":17003.4760597081,"h":17043.0403176069,"l":16629.4231128975,"c":16698.3981316418,"v":654754.135641617,"t":1730736000}
+{"o":16698.3981316418,"h":16855.9283499674,"l":16659.6989231846,"c":16740.0823500739,"v":678497.9576266933,"t":1730739600}
+{"o":16740.0823500739,"h":16821.073935135,"l":16557.3061906157,"c":16596.639280472,"v":840236.6902393389,"t":1730743200}
+{"o":16596.639280472,"h":16705.2486790164,"l":16579.9463424837,"c":16637.3902102552,"v":598553.921343261,"t":1730746800}
+{"o":16637.3902102552,"h":16679.7103336803,"l":16436.8890516137,"c":16504.6077624334,"v":647929.2815592425,"t":1730750400}
+{"o":16504.6077624334,"h":16588.74896865,"l":16081.7259816699,"c":16198.1177019381,"v":927513.743791781,"t":1730754000}
+{"o":16198.1177019381,"h":16552.6673110799,"l":16168.9732376737,"c":16476.9162133515,"v":815542.1891035445,"t":1730757600}
+{"o":16476.9162133515,"h":16549.8801830134,"l":16384.2111470225,"c":16467.9045010917,"v":604447.1742205134,"t":1730761200}
+{"o":16467.9045010917,"h":16636.0286750757,"l":16457.9338597207,"c":16532.6883283599,"v":769304.6755927575,"t":1730764800}
+{"o":16532.6883283599,"h":16556.968415973,"l":16357.7528664594,"c":16496.9314535316,"v":685110.7464124099,"t":1730768400}
+{"o":16496.9314535316,"h":16589.8169119683,"l":16470.8435371428,"c":16495.9159479096,"v":611433.6738704821,"t":1730772000}
+{"o":16495.9159479096,"h":16649.6190126273,"l":16387.9078769973,"c":16642.0773553313,"v":695604.2982507249,"t":1730775600}
+{"o":16642.0773553313,"h":16729.6748966826,"l":16612.2573292291,"c":16677.3308740347,"v":557687.3108742632,"t":1730779200}
+{"o":16677.3308740347,"h":16797.5124580984,"l":16621.6581886115,"c":16764.2661269902,"v":526404.7932886404,"t":1730782800}
+{"o":16764.2661269902,"h":16793.7447382164,"l":16676.7973470403,"c":16778.698102024,"v":550508.3167245575,"t":1730786400}
+{"o":16778.698102024,"h":16934.2684624798,"l":16760.3036868419,"c":16895.8293729492,"v":650156.2007265164,"t":1730790000}
+{"o":16895.8293729492,"h":16947.329606556,"l":16859.1537300702,"c":16947.1591623515,"v":613390.5168673113,"t":1730793600}
+{"o":16947.1591623515,"h":17002.7088489753,"l":16869.6208544858,"c":16872.0747150061,"v":540489.5850227621,"t":1730797200}
+{"o":16872.0747150061,"h":16883.3660121371,"l":16791.5012941011,"c":16864.202481321,"v":506572.3617497822,"t":1730800800}
+{"o":16864.202481321,"h":16979.8425211678,"l":16860.5321531355,"c":16926.2041560645,"v":529147.7438528748,"t":1730804400}
+{"o":16926.2041560645,"h":17116.7682214513,"l":16875.3249859994,"c":17033.6273052911,"v":621458.9654753796,"t":1730808000}
+{"o":17033.6273052911,"h":17096.8856600182,"l":16919.5229948358,"c":17074.5243860368,"v":725978.1927732999,"t":1730811600}
+{"o":17074.5243860368,"h":17524.0373950716,"l":17040.6466038369,"c":17409.4818632908,"v":1147828.4885459105,"t":1730815200}
+{"o":17409.4818632908,"h":17477.1025075331,"l":17176.2282172876,"c":17300.2692964707,"v":1102884.7289577529,"t":1730818800}
+{"o":17300.2692964707,"h":17611.4800199686,"l":17280.0094622151,"c":17582.0718576772,"v":928385.7127540894,"t":1730822400}
+{"o":17582.0718576772,"h":17657.7287842308,"l":17389.7329495152,"c":17392.0351970523,"v":780168.6019469246,"t":1730826000}
+{"o":17392.0351970523,"h":17456.9491340039,"l":17318.4485622697,"c":17407.2741947946,"v":675288.6954667758,"t":1730829600}
+{"o":17407.2741947946,"h":17466.67270052,"l":17057.6167519061,"c":17117.803384934,"v":740019.1763877869,"t":1730833200}
+{"o":17117.803384934,"h":17416.219952905,"l":17030.7855272661,"c":17403.5933974891,"v":739777.8447380951,"t":1730836800}
+{"o":17403.5933974891,"h":17419.2840130931,"l":17204.9065180111,"c":17250.5548946462,"v":548276.1745283129,"t":1730840400}
+{"o":17250.5548946462,"h":17466.4983915985,"l":17101.0658389711,"c":17464.1565654676,"v":629979.1280452684,"t":1730844000}
+{"o":17464.1565654676,"h":17499.1194688763,"l":17355.0457301665,"c":17380.2663025992,"v":679922.2253177338,"t":1730847600}
+{"o":17380.2663025992,"h":18073.2742921325,"l":17360.8535309568,"c":18003.6803738896,"v":1262549.2831316204,"t":1730851200}
+{"o":18003.6803738896,"h":18222.9786613106,"l":17872.3650231188,"c":18081.6478472848,"v":1144628.7207101923,"t":1730854800}
+{"o":18081.6478472848,"h":18815.720180488,"l":17997.1360356601,"c":18747.6366621387,"v":1244134.9612370189,"t":1730858400}
+{"o":18747.6366621387,"h":19321.0720172992,"l":18595.7040690375,"c":19288.9023927337,"v":2039728.6209468408,"t":1730862000}
+{"o":19288.9023927337,"h":19648.9495923425,"l":19013.3214381377,"c":19316.9863199272,"v":1634290.9855232148,"t":1730865600}
+{"o":19316.9863199272,"h":19370.3946175377,"l":19033.1309665532,"c":19323.8542425437,"v":1307138.5925891625,"t":1730869200}
+{"o":19323.8542425437,"h":19700.3043451206,"l":19252.9371422942,"c":19315.8589396841,"v":1444961.1242221424,"t":1730872800}
+{"o":19315.8589396841,"h":19629.7203230166,"l":19105.931607223,"c":19186.0676486425,"v":1372956.6506670036,"t":1730876400}
+{"o":19186.0676486425,"h":19250.0665696773,"l":18791.9809272549,"c":19109.3820405783,"v":1236918.2965408515,"t":1730880000}
+{"o":19109.3820405783,"h":19311.1274159917,"l":19107.3337049912,"c":19240.2600835521,"v":799880.5815218602,"t":1730883600}
+{"o":19240.2600835521,"h":19358.3261089786,"l":19167.3019450247,"c":19328.0581477148,"v":680088.7054958007,"t":1730887200}
+{"o":19328.0581477148,"h":19498.6931890761,"l":19272.3364052485,"c":19476.1716479929,"v":663562.6291899821,"t":1730890800}
+{"o":19476.1716479929,"h":19687.6320729567,"l":19423.4381895084,"c":19440.6959251488,"v":742885.4671907807,"t":1730894400}
+{"o":19440.6959251488,"h":19568.8404644114,"l":19359.2315014914,"c":19513.8769528201,"v":775149.2244927972,"t":1730898000}
+{"o":19513.8769528201,"h":19683.8393783449,"l":19253.8317859721,"c":19302.7985248903,"v":972755.8106472379,"t":1730901600}
+{"o":19302.7985248903,"h":19601.0897799232,"l":19233.6795866363,"c":19363.9802774148,"v":1014186.8522270817,"t":1730905200}
+{"o":19363.9802774148,"h":19434.5786977441,"l":19275.4638708874,"c":19422.8106676855,"v":755955.8625683935,"t":1730908800}
+{"o":19422.8106676855,"h":19490.2181852683,"l":19260.7035392452,"c":19377.912856031,"v":769411.4712636726,"t":1730912400}
+{"o":19377.912856031,"h":19618.5217800526,"l":19372.1578595357,"c":19582.0196888157,"v":714439.5776951306,"t":1730916000}
+{"o":19582.0196888157,"h":19678.1555899619,"l":19481.6313818387,"c":19671.7005038128,"v":785768.526831587,"t":1730919600}
+{"o":19671.7005038128,"h":19715.9185598562,"l":19469.8243361437,"c":19578.9220412722,"v":873171.0255913167,"t":1730923200}
+{"o":19578.9220412722,"h":19839.2668574217,"l":19482.0079188983,"c":19722.5011413353,"v":980598.4218658439,"t":1730926800}
+{"o":19722.5011413353,"h":19834.7739327877,"l":19662.5968276072,"c":19730.8093927906,"v":790615.148999939,"t":1730930400}
+{"o":19730.8093927906,"h":19754.7782633517,"l":19477.2462763302,"c":19486.1052234671,"v":780307.5049239524,"t":1730934000}
+{"o":19486.1052234671,"h":19567.0383584461,"l":19407.7421814734,"c":19550.424448059,"v":795453.2438173668,"t":1730937600}
+{"o":19550.424448059,"h":20119.5491528735,"l":19425.7764201039,"c":19767.7452681118,"v":962929.6430285022,"t":1730941200}
+{"o":19767.7452681118,"h":20033.5686751884,"l":19765.7439299279,"c":19983.6133414766,"v":839412.6005201408,"t":1730944800}
+{"o":19983.6133414766,"h":19989.1450355339,"l":19686.0083624719,"c":19733.5375424204,"v":806082.6225647554,"t":1730948400}
+{"o":19733.5375424204,"h":19841.0361152037,"l":19633.912963205,"c":19669.7324006386,"v":664424.6716962978,"t":1730952000}
+{"o":19669.7324006386,"h":19719.8617994476,"l":19597.2370950043,"c":19707.9306095381,"v":596836.9848571375,"t":1730955600}
+{"o":19707.9306095381,"h":19722.6892300362,"l":19412.8037675869,"c":19562.4291815866,"v":649584.3187632599,"t":1730959200}
+{"o":19562.4291815866,"h":19686.6740389025,"l":19450.7986060619,"c":19622.5358697687,"v":582659.6135462548,"t":1730962800}
+{"o":19622.5358697687,"h":19775.0456806678,"l":19611.2641401803,"c":19721.5219878446,"v":621230.0030096332,"t":1730966400}
+{"o":19721.5219878446,"h":19721.5219878446,"l":19554.7478045459,"c":19658.1220726895,"v":527615.5044154356,"t":1730970000}
+{"o":19658.1220726895,"h":19663.8607449645,"l":19473.8497080426,"c":19569.3483359256,"v":562730.0329641682,"t":1730973600}
+{"o":19569.3483359256,"h":19607.1014008279,"l":19403.9565037024,"c":19414.0643896662,"v":528910.3383446127,"t":1730977200}
+{"o":19414.0643896662,"h":19617.6758746016,"l":19384.8918952179,"c":19576.9659101867,"v":551788.1483419732,"t":1730980800}
+{"o":19576.9659101867,"h":19661.0654151581,"l":19369.1731983069,"c":19422.2425299074,"v":622598.1196847745,"t":1730984400}
+{"o":19422.2425299074,"h":19656.3425424809,"l":19410.6995973537,"c":19589.8630801168,"v":890915.1164163473,"t":1730988000}
+{"o":19589.8630801168,"h":20118.811975472,"l":19489.8484179521,"c":20111.1501184973,"v":1086176.8767899773,"t":1730991600}
+{"o":20111.1501184973,"h":20392.9270676588,"l":19940.9931796141,"c":20247.7646554629,"v":1019374.6122557997,"t":1730995200}
+{"o":20247.7646554629,"h":20483.8019507104,"l":20135.0897076395,"c":20447.2463305878,"v":986350.1817440016,"t":1730998800}
+{"o":20447.2463305878,"h":20696.2023521564,"l":20328.0531076947,"c":20548.7216197589,"v":1005366.8765796091,"t":1731002400}
+{"o":20548.7216197589,"h":20595.507379552,"l":20296.9658790868,"c":20576.2150251,"v":941809.930015534,"t":1731006000}
+{"o":20576.2150251,"h":20647.0227128548,"l":20448.5560052918,"c":20586.4637113786,"v":907566.4211263137,"t":1731009600}
+{"o":20586.4637113786,"h":20678.6119247077,"l":20490.5840052871,"c":20494.3150887063,"v":974818.1721596121,"t":1731013200}
+{"o":20494.3150887063,"h":20547.2476350473,"l":20282.6182220348,"c":20381.9002662661,"v":896780.3127820333,"t":1731016800}
+{"o":20381.9002662661,"h":20516.2219417039,"l":20268.1537903216,"c":20494.1255308689,"v":725265.1180169109,"t":1731020400}
+{"o":20494.1255308689,"h":20975.4975847156,"l":20494.1255308689,"c":20751.2801945771,"v":1036204.2404394692,"t":1731024000}
+{"o":20751.2801945771,"h":20899.3840066808,"l":20634.9252861666,"c":20702.8411863165,"v":933800.1183735981,"t":1731027600}
+{"o":20702.8411863165,"h":20725.8452319911,"l":20428.259979619,"c":20460.9652733539,"v":1029510.5453888039,"t":1731031200}
+{"o":20460.9652733539,"h":20732.8871133303,"l":20430.3525320792,"c":20694.3559499826,"v":694836.4160065018,"t":1731034800}
+{"o":20694.3559499826,"h":20777.2070004022,"l":20625.0798845888,"c":20667.2359526124,"v":557518.5495627857,"t":1731038400}
+{"o":20667.2359526124,"h":20898.2434860573,"l":20644.0704213304,"c":20794.8139405171,"v":612616.8879421009,"t":1731042000}
+{"o":20794.8139405171,"h":20856.8470340916,"l":20671.7299133025,"c":20759.0327945882,"v":571490.9062555763,"t":1731045600}
+{"o":20759.0327945882,"h":20973.2829477068,"l":20606.305544472,"c":20939.7290257447,"v":655597.1993821325,"t":1731049200}
+{"o":20939.7290257447,"h":20940.3710300845,"l":20691.2157682151,"c":20803.4882195023,"v":602632.5291809924,"t":1731052800}
+{"o":20803.4882195023,"h":21202.6446722585,"l":20770.7863761863,"c":21122.286692996,"v":652474.2680303359,"t":1731056400}
+{"o":21122.286692996,"h":21315.813157392,"l":20992.1863747471,"c":21256.0422592334,"v":736160.8314941707,"t":1731060000}
+{"o":21256.0422592334,"h":21415.3626244011,"l":21195.3460170773,"c":21195.3460170773,"v":722381.238560656,"t":1731063600}
+{"o":21195.3460170773,"h":21311.0789869175,"l":21123.2963985634,"c":21152.7219166256,"v":768937.4350615711,"t":1731067200}
+{"o":21152.7219166256,"h":21407.3403533941,"l":21107.5917885065,"c":21349.3797646666,"v":731289.0033501745,"t":1731070800}
+{"o":21349.3797646666,"h":21405.5515222394,"l":20808.4545079248,"c":20843.1623738559,"v":977142.785897927,"t":1731074400}
+{"o":20843.1623738559,"h":21122.6171925432,"l":20710.8985825563,"c":20991.7304055091,"v":905903.4315632657,"t":1731078000}
+{"o":20991.7304055091,"h":21043.098588866,"l":20563.8256117321,"c":20581.070529441,"v":854870.6619070395,"t":1731081600}
+{"o":20581.070529441,"h":20838.4566320063,"l":20490.417025602,"c":20794.8056583244,"v":830909.6467899905,"t":1731085200}
+{"o":20794.8056583244,"h":21096.126577425,"l":20717.4757808972,"c":20862.8324110001,"v":812470.1524401746,"t":1731088800}
+{"o":20862.8324110001,"h":21050.1388404958,"l":20834.7526334719,"c":20841.4917773878,"v":803656.0861349109,"t":1731092400}
+{"o":20841.4917773878,"h":20910.6843704431,"l":20637.1416087831,"c":20726.944379354,"v":806850.7701771496,"t":1731096000}
+{"o":20726.944379354,"h":20776.4502801715,"l":20580.2357244589,"c":20747.60062237,"v":643522.0821264188,"t":1731099600}
+{"o":20747.60062237,"h":20838.7944745441,"l":20692.4116201184,"c":20763.2893682917,"v":639471.4843304341,"t":1731103200}
+{"o":20763.2893682917,"h":20873.5920267379,"l":20687.2964938522,"c":20850.6570932617,"v":536599.7863075652,"t":1731106800}
+{"o":20850.6570932617,"h":20887.9213495612,"l":20735.4993677125,"c":20841.2913621463,"v":622645.9139428799,"t":1731110400}
+{"o":20841.2913621463,"h":20883.0662143644,"l":20740.9407765221,"c":20822.5747875719,"v":626693.831421372,"t":1731114000}
+{"o":20822.5747875719,"h":20860.9221086162,"l":20586.5259453003,"c":20822.8881057967,"v":617624.5046338078,"t":1731117600}
+{"o":20822.8881057967,"h":20901.8135010956,"l":20687.076604999,"c":20782.6374079623,"v":577662.5183208743,"t":1731121200}
+{"o":20782.6374079623,"h":20886.2897382945,"l":20782.6374079623,"c":20838.7746110278,"v":518196.85714987,"t":1731124800}
+{"o":20838.7746110278,"h":21062.5744681866,"l":20818.086885003,"c":20968.656190941,"v":581355.4628114263,"t":1731128400}
+{"o":20968.656190941,"h":21138.0358109503,"l":20919.7734598884,"c":20967.519140711,"v":611150.3246620022,"t":1731132000}
+{"o":20967.519140711,"h":20974.1053925711,"l":20833.0183324922,"c":20890.4373417341,"v":566669.1834935757,"t":1731135600}
+{"o":20890.4373417341,"h":21141.1920935714,"l":20863.8488951397,"c":21029.1942480873,"v":624697.0876397722,"t":1731139200}
+{"o":21029.1942480873,"h":21145.4612724818,"l":21029.1942480873,"c":21051.9737859529,"v":691907.5301275851,"t":1731142800}
+{"o":21051.9737859529,"h":21232.9112419536,"l":21020.4785609282,"c":21179.4867325997,"v":542183.8519228265,"t":1731146400}
+{"o":21179.4867325997,"h":21199.8927678296,"l":21021.3792271544,"c":21111.2039244097,"v":556651.1720402177,"t":1731150000}
+{"o":21111.2039244097,"h":21141.0506664499,"l":20870.6664670342,"c":20874.7454890402,"v":575876.8011255783,"t":1731153600}
+{"o":20874.7454890402,"h":20975.8984557263,"l":20809.8839421667,"c":20838.4746994128,"v":539967.5902600234,"t":1731157200}
+{"o":20838.4746994128,"h":20838.4746994128,"l":20603.3899118041,"c":20678.8510651551,"v":643883.2014876724,"t":1731160800}
+{"o":20678.8510651551,"h":20736.5492329591,"l":20593.3019567579,"c":20709.067750491,"v":538260.2504346763,"t":1731164400}
+{"o":20709.067750491,"h":20733.8744610682,"l":20505.3792038416,"c":20533.2347899738,"v":602536.466995715,"t":1731168000}
+{"o":20533.2347899738,"h":20672.1131945342,"l":20346.0779951733,"c":20669.1217289104,"v":643483.7252148908,"t":1731171600}
+{"o":20669.1217289104,"h":20764.6798060037,"l":20640.6544358139,"c":20749.788718785,"v":512677.8985085678,"t":1731175200}
+{"o":20749.788718785,"h":20833.3529045041,"l":20575.2527353481,"c":20640.5348887861,"v":570207.1824219886,"t":1731178800}
+{"o":20640.5348887861,"h":20812.6294291736,"l":20599.0502891811,"c":20717.4177348194,"v":531040.6339121605,"t":1731182400}
+{"o":20717.4177348194,"h":20817.4571008291,"l":20661.8435159165,"c":20696.4791273737,"v":510265.8781451471,"t":1731186000}
+{"o":20696.4791273737,"h":20885.0865158083,"l":20677.1526276408,"c":20875.9307337267,"v":536437.4096359166,"t":1731189600}
+{"o":20875.9307337267,"h":21077.0108476109,"l":20849.6132510367,"c":20866.9488486496,"v":640918.6281335872,"t":1731193200}
+{"o":20866.9488486496,"h":21061.9007945848,"l":20741.6257581644,"c":20928.5828300443,"v":739063.2721380139,"t":1731196800}
+{"o":20928.5828300443,"h":20943.8165185078,"l":20752.6419301843,"c":20886.6852108465,"v":743116.1269793893,"t":1731200400}
+{"o":20886.6852108465,"h":21389.7114673572,"l":20871.9025619887,"c":21123.795048833,"v":764273.2220569436,"t":1731204000}
+{"o":21123.795048833,"h":21212.0170705677,"l":21023.651404587,"c":21024.0257177148,"v":647237.9216761016,"t":1731207600}
+{"o":21024.0257177148,"h":21420.3626071181,"l":20973.0207569946,"c":21388.3803606825,"v":729624.6331492433,"t":1731211200}
+{"o":21388.3803606825,"h":21811.9961978651,"l":21257.6960614324,"c":21587.7098604706,"v":857489.1473010803,"t":1731214800}
+{"o":21587.7098604706,"h":21634.5504457323,"l":21370.7948818631,"c":21471.1676764257,"v":633201.4845065093,"t":1731218400}
+{"o":21471.1676764257,"h":21578.4455204492,"l":21390.8026551267,"c":21390.8128137551,"v":528460.8752677232,"t":1731222000}
+{"o":21390.8128137551,"h":21451.3618546856,"l":21292.3822301116,"c":21419.2549494571,"v":598313.454679188,"t":1731225600}
+{"o":21419.2549494571,"h":21524.2371257076,"l":21362.8578922494,"c":21439.2153467032,"v":675280.3929621349,"t":1731229200}
+{"o":21439.2153467032,"h":21511.7613423743,"l":21348.301036949,"c":21449.3677496739,"v":634308.871924302,"t":1731232800}
+{"o":21449.3677496739,"h":21642.0632055632,"l":21375.8260962084,"c":21570.5461473841,"v":653339.2303662379,"t":1731236400}
+{"o":21570.5461473841,"h":21672.8174121016,"l":21253.1043551721,"c":21447.157697734,"v":843301.2936470502,"t":1731240000}
+{"o":21447.157697734,"h":21592.0459327596,"l":21388.4492337073,"c":21583.0477984009,"v":801963.4636600701,"t":1731243600}
+{"o":21583.0477984009,"h":21866.5106250138,"l":21343.6799615194,"c":21559.8973075445,"v":1057278.0116804682,"t":1731247200}
+{"o":21559.8973075445,"h":22152.3691488812,"l":21464.0969887676,"c":22054.1147401412,"v":1034859.2389692282,"t":1731250800}
+{"o":22054.1147401412,"h":22149.5943985687,"l":21809.2481005448,"c":22010.7283396776,"v":1277157.2815890063,"t":1731254400}
+{"o":22010.7283396776,"h":22463.6013974637,"l":21972.0509769668,"c":22219.3834717352,"v":904011.235384571,"t":1731258000}
+{"o":22219.3834717352,"h":22432.3973844933,"l":22130.437412509,"c":22148.0268321003,"v":1123384.3456041012,"t":1731261600}
+{"o":22148.0268321003,"h":22244.7920516389,"l":21541.4424342152,"c":21763.170405308,"v":1126709.644878672,"t":1731265200}
+{"o":21763.170405308,"h":21855.7371136605,"l":21115.2406067765,"c":21115.2406067765,"v":1093668.1557562407,"t":1731268800}
+{"o":21115.2406067765,"h":21731.8482456509,"l":20841.1751621998,"c":21648.2586008511,"v":1216730.6015504962,"t":1731272400}
+{"o":21648.2586008511,"h":22331.09712316,"l":21578.8559285142,"c":21970.2290445455,"v":1089272.3281009665,"t":1731276000}
+{"o":21970.2290445455,"h":22038.4904517351,"l":21752.16620797,"c":21919.4688002199,"v":934277.6125588309,"t":1731279600}
+{"o":21919.4688002199,"h":22035.7001140559,"l":21865.1356952118,"c":21993.2959914747,"v":882602.2378576685,"t":1731283200}
+{"o":21993.2959914747,"h":22173.8837428353,"l":21868.4530959841,"c":21963.194820429,"v":850330.1596987949,"t":1731286800}
+{"o":21963.194820429,"h":22095.417474312,"l":21866.3278897896,"c":22075.8158055295,"v":1093294.0956090812,"t":1731290400}
+{"o":22075.8158055295,"h":22075.8158055295,"l":21731.4644148622,"c":21923.2870262616,"v":1054929.7713831242,"t":1731294000}
+{"o":21923.2870262616,"h":21951.4075258402,"l":21566.2443433442,"c":21707.7985362986,"v":1044955.0153369929,"t":1731297600}
+{"o":21707.7985362986,"h":21725.9779637771,"l":21316.1278380837,"c":21522.3864023874,"v":2329911.0222735521,"t":1731301200}
+{"o":21522.3864023874,"h":21771.705833248,"l":21239.7189214749,"c":21615.9349012056,"v":2180992.7427427862,"t":1731304800}
+{"o":21615.9349012056,"h":21842.5332649399,"l":21517.2621088605,"c":21721.380284997,"v":1263217.087655104,"t":1731308400}
+{"o":21721.380284997,"h":21913.582214101,"l":21390.3630742869,"c":21802.874373643,"v":979252.3536066562,"t":1731312000}
+{"o":21802.874373643,"h":22146.0467420105,"l":21438.8480065699,"c":22038.3059456373,"v":1014547.6342072668,"t":1731315600}
+{"o":22038.3059456373,"h":22693.4576521385,"l":21842.9023257573,"c":22520.3260302135,"v":1181416.1938445147,"t":1731319200}
+{"o":22520.3260302135,"h":22741.4002152861,"l":22235.2992749367,"c":22713.9463723233,"v":924436.5057009843,"t":1731322800}
+{"o":22713.9463723233,"h":23002.1626764273,"l":22404.7983002632,"c":22551.0237562961,"v":937286.5326285313,"t":1731326400}
+{"o":22551.0237562961,"h":22683.673598737,"l":22206.5008310272,"c":22660.0005175711,"v":837411.9262366096,"t":1731330000}
+{"o":22660.0005175711,"h":23048.3822307154,"l":22393.3853850128,"c":22852.4507731249,"v":941767.0842772977,"t":1731333600}
+{"o":22852.4507731249,"h":23045.3015658063,"l":22626.1138868094,"c":22875.1839619825,"v":1034697.9139934422,"t":1731337200}
+{"o":22875.1839619825,"h":23189.8931134738,"l":22584.7974802314,"c":22778.747150737,"v":1032324.5818093264,"t":1731340800}
+{"o":22778.747150737,"h":23036.4811859169,"l":22483.0470366161,"c":22898.1377366827,"v":1002238.9677899512,"t":1731344400}
+{"o":22898.1377366827,"h":22954.5305601399,"l":22516.3899351416,"c":22912.2831769133,"v":864528.8877061818,"t":1731348000}
+{"o":22912.2831769133,"h":23092.5765952659,"l":22432.6368238539,"c":22768.9585690891,"v":1165419.1790789508,"t":1731351600}
+{"o":22768.9585690891,"h":23303.9153603463,"l":22562.557063701,"c":22870.298246405,"v":1031135.2288142645,"t":1731355200}
+{"o":22870.298246405,"h":23104.1135336745,"l":22528.8426904418,"c":22864.9039327649,"v":1008214.4187520349,"t":1731358800}
+{"o":22864.9039327649,"h":23065.1792204936,"l":22508.5252322099,"c":22999.6283279462,"v":1008883.2524162583,"t":1731362400}
+{"o":22999.6283279462,"h":23575.7326491822,"l":22878.5521280555,"c":23199.8686188873,"v":1077668.5001862687,"t":1731366000}
+{"o":23199.8686188873,"h":23247.3554319886,"l":22491.6223873344,"c":23011.9343422211,"v":1223055.0168270043,"t":1731369600}
+{"o":23011.9343422211,"h":23130.5731524205,"l":22801.5618723933,"c":22873.1172356662,"v":983203.6868277697,"t":1731373200}
+{"o":22873.1172356662,"h":22966.2211956398,"l":22316.7792557343,"c":22731.5849943447,"v":996154.1554203673,"t":1731376800}
+{"o":22731.5849943447,"h":23079.2574010843,"l":22606.4494117997,"c":23049.232595697,"v":941936.1453027363,"t":1731380400}
+{"o":23049.232595697,"h":23154.5841314956,"l":22663.9910561902,"c":22817.6066799332,"v":1062469.7869155204,"t":1731384000}
+{"o":22817.6066799332,"h":22991.1995788853,"l":22516.7943813852,"c":22747.0242094669,"v":1115876.7760716514,"t":1731387600}
+{"o":22747.0242094669,"h":23083.0625989283,"l":22703.1904272311,"c":22977.1612293233,"v":1187848.9573176946,"t":1731391200}
+{"o":22977.1612293233,"h":23178.2877344671,"l":22831.340921339,"c":23178.2877344671,"v":1175941.7729041108,"t":1731394800}
+{"o":23178.2877344671,"h":23489.8963232173,"l":23043.9101161276,"c":23486.247828526,"v":1134180.321467788,"t":1731398400}
+{"o":23486.247828526,"h":23531.1001761367,"l":22529.599437339,"c":22529.599437339,"v":1534854.7236200122,"t":1731402000}
+{"o":22529.599437339,"h":22704.6269294467,"l":21796.453209638,"c":22251.8228012159,"v":2230250.2281758916,"t":1731405600}
+{"o":22251.8228012159,"h":22526.9878902165,"l":21944.9499590326,"c":22049.0599820074,"v":1324384.3486910691,"t":1731409200}
+{"o":22049.0599820074,"h":22328.0206033075,"l":21565.2132645933,"c":21813.9710136608,"v":1349238.0129547324,"t":1731412800}
+{"o":21813.9710136608,"h":21943.4981305801,"l":21165.9441871316,"c":21878.693208121,"v":1674502.4411090175,"t":1731416400}
+{"o":21878.693208121,"h":22289.2477173687,"l":21411.363674702,"c":22261.3405697456,"v":1884294.0254717893,"t":1731420000}
+{"o":22261.3405697456,"h":22299.3115511131,"l":21875.5543165901,"c":21976.9965970353,"v":1394822.9916425087,"t":1731423600}
+{"o":21976.9965970353,"h":22196.422970251,"l":21580.3981076457,"c":22096.7321980815,"v":1511851.9036539597,"t":1731427200}
+{"o":22096.7321980815,"h":22245.3971824189,"l":21803.3296774894,"c":21894.7195397648,"v":1155088.7812683075,"t":1731430800}
+{"o":21894.7195397648,"h":22392.8795734801,"l":21827.8497007624,"c":22282.4265005118,"v":1057967.8076255152,"t":1731434400}
+{"o":22282.4265005118,"h":22525.1287326733,"l":22079.084503508,"c":22281.2974790895,"v":1110672.6427872963,"t":1731438000}
+{"o":22281.2974790895,"h":22404.2129410546,"l":22056.495686825,"c":22235.5852253354,"v":1130142.6020236209,"t":1731441600}
+{"o":22235.5852253354,"h":22313.3793149719,"l":21873.9921041674,"c":22223.998635842,"v":1150739.4564565686,"t":1731445200}
+{"o":22223.998635842,"h":22562.162383021,"l":21948.5460392835,"c":22455.1021101399,"v":1109829.7669502667,"t":1731448800}
+{"o":22455.1021101399,"h":22458.709124546,"l":22078.8809885578,"c":22106.7431495167,"v":1208007.8065036202,"t":1731452400}
+{"o":22106.7431495167,"h":22269.2135583957,"l":21967.0579594287,"c":21991.2309082619,"v":1357878.034750812,"t":1731456000}
+{"o":21991.2309082619,"h":22134.8152868925,"l":21555.2320079232,"c":21980.3605690704,"v":1334180.6745776078,"t":1731459600}
+{"o":21980.3605690704,"h":22012.9409591755,"l":21208.8359435856,"c":21658.7821351256,"v":1518818.8507256701,"t":1731463200}
+{"o":21658.7821351256,"h":21738.047829797,"l":21222.095208382,"c":21224.3144270586,"v":1811918.3046693164,"t":1731466800}
+{"o":21224.3144270586,"h":21485.8352270696,"l":20970.631851369,"c":21443.8331204506,"v":1732764.6083559238,"t":1731470400}
+{"o":21443.8331204506,"h":21650.6937919279,"l":21296.1006229781,"c":21367.2808667758,"v":1352117.3117227014,"t":1731474000}
+{"o":21367.2808667758,"h":21564.1743040217,"l":21070.8520024696,"c":21118.3340513124,"v":1087027.7329527121,"t":1731477600}
+{"o":21118.3340513124,"h":21489.9295958174,"l":21051.0652615093,"c":21432.4476020248,"v":1039285.1733005129,"t":1731481200}
+{"o":21432.4476020248,"h":21647.6461581745,"l":21298.2703833461,"c":21496.4672416219,"v":1066744.5707950792,"t":1731484800}
+{"o":21496.4672416219,"h":21837.6431730041,"l":21429.8710867089,"c":21555.024947128,"v":1566237.3220249061,"t":1731488400}
+{"o":21555.024947128,"h":21770.9654044134,"l":21342.4939229539,"c":21642.4558888618,"v":1478146.1652041839,"t":1731492000}
+{"o":21642.4558888618,"h":21879.3464626059,"l":21507.6486418608,"c":21705.9319024849,"v":1246824.0337124036,"t":1731495600}
+{"o":21705.9319024849,"h":21782.4283029665,"l":21523.0044389904,"c":21680.6390875395,"v":1465766.3349470678,"t":1731499200}
+{"o":21680.6390875395,"h":22514.3257262331,"l":21548.7579848836,"c":22233.3215725279,"v":2226094.9680156633,"t":1731502800}
+{"o":22233.3215725279,"h":22709.7280123054,"l":21876.431277897,"c":22656.6103529067,"v":2125800.2760515488,"t":1731506400}
+{"o":22656.6103529067,"h":22698.2562859153,"l":22085.2562356952,"c":22625.7697179697,"v":2228931.1948583634,"t":1731510000}
+{"o":22625.7697179697,"h":22836.7807357902,"l":22225.2589989778,"c":22695.9453980271,"v":2354387.1222522538,"t":1731513600}
+{"o":22695.9453980271,"h":23033.6326165347,"l":22517.7764154901,"c":22873.8435553045,"v":1936945.0447005681,"t":1731517200}
+{"o":22873.8435553045,"h":22967.8819594587,"l":22639.5946991491,"c":22927.7753285288,"v":2004354.1713227036,"t":1731520800}
+{"o":22927.7753285288,"h":22995.641295018,"l":21961.8525311447,"c":22028.5035537807,"v":3018473.3853807962,"t":1731524400}
+{"o":22028.5035537807,"h":22383.2318845018,"l":21746.5732686665,"c":22118.8423525093,"v":1885958.0147287485,"t":1731528000}
+{"o":22118.8423525093,"h":22138.5080519891,"l":21508.349815027,"c":21931.9725263972,"v":1688721.9732054996,"t":1731531600}
+{"o":21931.9725263972,"h":22389.7159617859,"l":21878.9873204699,"c":22245.6440702674,"v":1306306.7261998823,"t":1731535200}
+{"o":22245.6440702674,"h":22506.628164856,"l":22137.3246246196,"c":22468.3193572338,"v":1294831.2236450145,"t":1731538800}
+{"o":22468.3193572338,"h":22527.0931714175,"l":22069.1029070772,"c":22266.9365843622,"v":1835906.1678407174,"t":1731542400}
+{"o":22266.9365843622,"h":22563.308109656,"l":22155.3983149762,"c":22563.308109656,"v":1831168.9752402091,"t":1731546000}
+{"o":22563.308109656,"h":22579.5871959001,"l":22262.1280041114,"c":22430.3341225383,"v":1696201.568789321,"t":1731549600}
+{"o":22430.3341225383,"h":22903.371387272,"l":22213.6294921395,"c":22903.371387272,"v":1896946.0682834212,"t":1731553200}
+{"o":22903.371387272,"h":22993.0056292626,"l":22650.2824047804,"c":22971.4605391382,"v":1434509.7571506938,"t":1731556800}
+{"o":22971.4605391382,"h":22971.4605391382,"l":22679.2531266972,"c":22837.6904318818,"v":1596155.806449943,"t":1731560400}
+{"o":22837.6904318818,"h":23061.5055839422,"l":22534.6899574612,"c":22534.6899574612,"v":1520388.2364142691,"t":1731564000}
+{"o":22534.6899574612,"h":22856.2932146754,"l":22452.4305355928,"c":22773.8829902095,"v":1630634.188540672,"t":1731567600}
+{"o":22773.8829902095,"h":23055.6203928608,"l":22714.2692301638,"c":22895.078579334,"v":1479377.3015194875,"t":1731571200}
+{"o":22895.078579334,"h":23248.4181594051,"l":22890.6624824242,"c":23142.0048354661,"v":1560519.1353504087,"t":1731574800}
+{"o":23142.0048354661,"h":23181.4469365656,"l":22652.4975441006,"c":22693.1482492797,"v":1468864.6959199188,"t":1731578400}
+{"o":22693.1482492797,"h":22742.3543242753,"l":22285.478129825,"c":22552.8743194115,"v":1661345.6827888342,"t":1731582000}
+{"o":22552.8743194115,"h":22703.1199533833,"l":22449.7302083158,"c":22584.3075258828,"v":1318610.5888185105,"t":1731585600}
+{"o":22584.3075258828,"h":22738.4652644362,"l":22292.6175654152,"c":22363.9230287299,"v":1578115.2163876847,"t":1731589200}
+{"o":22363.9230287299,"h":22747.5873749965,"l":21955.089485899,"c":21971.0687678294,"v":1978923.8470596878,"t":1731592800}
+{"o":21971.0687678294,"h":22277.2606829649,"l":21836.8685258604,"c":21982.4909533447,"v":1910256.8667522015,"t":1731596400}
+{"o":21982.4909533447,"h":22653.2637779808,"l":21897.7374811873,"c":22653.2637779808,"v":1744797.2802296297,"t":1731600000}
+{"o":22653.2637779808,"h":22653.4895337984,"l":22377.5525521076,"c":22464.9396007089,"v":1534902.9982705172,"t":1731603600}
+{"o":22464.9396007089,"h":22622.6681257984,"l":22329.0591344402,"c":22370.9252469033,"v":1477873.4990208675,"t":1731607200}
+{"o":22370.9252469033,"h":22558.9533581329,"l":22363.1326990384,"c":22500.2745105164,"v":1481362.5113236993,"t":1731610800}
+{"o":22500.2745105164,"h":22500.2745105164,"l":22152.4033837246,"c":22296.7474866692,"v":1561218.7479317696,"t":1731614400}
+{"o":22296.7474866692,"h":22456.6804408688,"l":22123.5513372248,"c":22373.9181000071,"v":1558308.330308873,"t":1731618000}
+{"o":22373.9181000071,"h":22411.5671440957,"l":21918.3847113588,"c":22122.9324528204,"v":1598556.228483245,"t":1731621600}
+{"o":22122.9324528204,"h":22188.1914284533,"l":21567.0115498249,"c":21862.6266777876,"v":1891789.4368397042,"t":1731625200}
+{"o":21862.6266777876,"h":22216.3655665954,"l":21831.6068489315,"c":21896.6807415509,"v":1563889.5556217504,"t":1731628800}
+{"o":21896.6807415509,"h":22025.3426531864,"l":21737.9381607401,"c":21905.1821909847,"v":1466800.5873942843,"t":1731632400}
+{"o":21905.1821909847,"h":21980.9591182385,"l":21702.9236099288,"c":21934.2702368047,"v":1226429.8464110594,"t":1731636000}
+{"o":21934.2702368047,"h":21992.4658552311,"l":21798.3836800739,"c":21815.7754408603,"v":1231741.8293328159,"t":1731639600}
+{"o":21815.7754408603,"h":21823.8402399795,"l":21338.1765374657,"c":21472.0612615207,"v":1318550.1348410253,"t":1731643200}
+{"o":21472.0612615207,"h":21780.2067623589,"l":21389.1379381522,"c":21768.316025415,"v":1176894.8664787926,"t":1731646800}
+{"o":21768.316025415,"h":21958.4443349884,"l":21767.9527194626,"c":21899.0771729749,"v":1028124.5255534248,"t":1731650400}
+{"o":21899.0771729749,"h":21985.6206785499,"l":21830.4830153048,"c":21830.4830153048,"v":1092390.1250938592,"t":1731654000}
+{"o":21830.4830153048,"h":22054.3794148641,"l":21689.8038409031,"c":22054.3794148641,"v":1251610.3167793108,"t":1731657600}
+{"o":22054.3794148641,"h":22274.9076901557,"l":22017.303083922,"c":22226.2273938387,"v":1360046.8596777127,"t":1731661200}
+{"o":22226.2273938387,"h":22325.5073752142,"l":22161.2763303872,"c":22259.611044176,"v":1163830.2545666487,"t":1731664800}
+{"o":22259.611044176,"h":22301.9933083129,"l":22142.0458277159,"c":22279.06258002,"v":1274968.6535727333,"t":1731668400}
+{"o":22279.06258002,"h":22442.5538968355,"l":22200.4841872058,"c":22328.2243884314,"v":1526370.6334988251,"t":1731672000}
+{"o":22328.2243884314,"h":22426.3960701652,"l":22237.5035592966,"c":22405.2356981416,"v":1753700.2503508085,"t":1731675600}
+{"o":22405.2356981416,"h":22462.7038980532,"l":21929.9629251648,"c":22058.9731803689,"v":2141879.0855892347,"t":1731679200}
+{"o":22058.9731803689,"h":22058.9731803689,"l":21567.5617513844,"c":21715.2008784397,"v":2054566.7645274668,"t":1731682800}
+{"o":21715.2008784397,"h":22046.5013426635,"l":21704.1114030235,"c":21851.4391825157,"v":2203407.1496839272,"t":1731686400}
+{"o":21851.4391825157,"h":22172.2960999478,"l":21834.633864368,"c":21993.4049368015,"v":1688066.8909570526,"t":1731690000}
+{"o":21993.4049368015,"h":22056.8205028749,"l":21802.410444055,"c":21962.9912702237,"v":1584579.4121678164,"t":1731693600}
+{"o":21962.9912702237,"h":22279.9188364633,"l":21946.8498206411,"c":22155.6702664499,"v":1620882.7890195227,"t":1731697200}
+{"o":22155.6702664499,"h":22545.2703486265,"l":22145.4993382067,"c":22545.2703486265,"v":1444670.4435436286,"t":1731700800}
+{"o":22545.2703486265,"h":22895.8607040231,"l":22493.9786971692,"c":22843.9594145793,"v":1486425.2353712425,"t":1731704400}
+{"o":22843.9594145793,"h":22919.7426611735,"l":22704.6070468836,"c":22762.2949793495,"v":1415374.0169595783,"t":1731708000}
+{"o":22762.2949793495,"h":22995.998133765,"l":22759.3394953678,"c":22796.9429055618,"v":1467185.1411241316,"t":1731711600}
+{"o":22796.9429055618,"h":22802.8838631718,"l":22526.6867668985,"c":22661.3268097183,"v":1279869.690107685,"t":1731715200}
+{"o":22661.3268097183,"h":22854.288625152,"l":22638.4727993544,"c":22802.7744036023,"v":1027561.0468083158,"t":1731718800}
+{"o":22802.7744036023,"h":22952.6273487557,"l":22763.9948873902,"c":22832.3272626931,"v":1124240.7808721366,"t":1731722400}
+{"o":22832.3272626931,"h":23128.8995673209,"l":22825.1482124913,"c":23099.7118427229,"v":1090406.9482426711,"t":1731726000}
+{"o":23099.7118427229,"h":23148.8592054309,"l":22937.3231327824,"c":22949.4846335639,"v":1040444.7266830876,"t":1731729600}
+{"o":22949.4846335639,"h":23158.6633210486,"l":22907.4592956356,"c":23067.7445012342,"v":885156.1070074671,"t":1731733200}
+{"o":23067.7445012342,"h":23067.7445012342,"l":22801.0192506177,"c":22826.2059263161,"v":1204065.494430196,"t":1731736800}
+{"o":22826.2059263161,"h":22977.4523259154,"l":22797.9113353196,"c":22845.7255802925,"v":1104764.8894370161,"t":1731740400}
+{"o":22845.7255802925,"h":22920.8634280229,"l":22753.231845379,"c":22877.8549782415,"v":1142269.5495158117,"t":1731744000}
+{"o":22877.8549782415,"h":22938.1141880457,"l":22693.1943977282,"c":22693.1943977282,"v":1179049.6107811292,"t":1731747600}
+{"o":22693.1943977282,"h":22862.3126924501,"l":22677.6227534956,"c":22779.2937899572,"v":1216734.9167181749,"t":1731751200}
+{"o":22779.2937899572,"h":22842.0017186793,"l":22601.198771978,"c":22842.0017186793,"v":1177055.5788995281,"t":1731754800}
+{"o":22842.0017186793,"h":23137.7029148754,"l":22567.8446253474,"c":22874.1522305889,"v":1648154.0158066044,"t":1731758400}
+{"o":22874.1522305889,"h":23078.2331358266,"l":22720.0871066597,"c":22736.3267730913,"v":1367365.6229081731,"t":1731762000}
+{"o":22736.3267730913,"h":22870.5487408344,"l":22602.9760885374,"c":22668.026568915,"v":1415117.379621356,"t":1731765600}
+{"o":22668.026568915,"h":22692.6557249533,"l":22316.4606107607,"c":22443.7872993306,"v":1496498.5554460161,"t":1731769200}
+{"o":22443.7872993306,"h":22538.4712161668,"l":22274.661355911,"c":22375.570028171,"v":1357927.8536210663,"t":1731772800}
+{"o":22375.570028171,"h":22567.4140517887,"l":22294.2342581521,"c":22490.835149783,"v":1323270.8108442284,"t":1731776400}
+{"o":22490.835149783,"h":22639.8577198511,"l":22444.6053060811,"c":22595.334109349,"v":1461071.0247236949,"t":1731780000}
+{"o":22595.334109349,"h":22645.4967265489,"l":22525.4781223537,"c":22568.3166513844,"v":1225933.0114599096,"t":1731783600}
+{"o":22568.3166513844,"h":22638.6830720446,"l":22413.4742535444,"c":22482.2628168617,"v":1272653.5585093817,"t":1731787200}
+{"o":22482.2628168617,"h":22726.9638508767,"l":22441.9080171518,"c":22634.5989791573,"v":1187604.7077016667,"t":1731790800}
+{"o":22634.5989791573,"h":22688.4627023784,"l":22358.3305466224,"c":22358.3305466224,"v":1152618.7266602172,"t":1731794400}
+{"o":22358.3305466224,"h":22568.2349221961,"l":22337.2937164215,"c":22514.145585506,"v":1168851.909350649,"t":1731798000}
+{"o":22514.145585506,"h":22807.3351670609,"l":22496.779303345,"c":22711.4329697579,"v":1229209.8517869166,"t":1731801600}
+{"o":22711.4329697579,"h":22903.4060791306,"l":22361.3613820236,"c":22550.9912429453,"v":1578407.1054954461,"t":1731805200}
+{"o":22550.9912429453,"h":22680.4660642112,"l":22137.7871339332,"c":22560.7953597644,"v":2043419.9841375847,"t":1731808800}
+{"o":22560.7953597644,"h":23108.548032422,"l":22438.3014676767,"c":23091.4806206897,"v":1579721.8311365843,"t":1731812400}
+{"o":23091.4806206897,"h":24590.0376036627,"l":23091.0073374066,"c":24488.7962494471,"v":2034823.3862728649,"t":1731816000}
+{"o":24488.7962494471,"h":24957.5405026317,"l":24416.2779222217,"c":24667.8522550108,"v":1553509.7896463561,"t":1731819600}
+{"o":24667.8522550108,"h":25018.3937747528,"l":24578.998090348,"c":24978.7831628223,"v":1456751.546495016,"t":1731823200}
+{"o":24978.7831628223,"h":25005.3571437569,"l":24669.660632293,"c":24738.1321595414,"v":1227201.4784584413,"t":1731826800}
+{"o":24738.1321595414,"h":25234.6747685572,"l":24737.2170457408,"c":24795.0800165212,"v":1429582.926504198,"t":1731830400}
+{"o":24795.0800165212,"h":24893.2605690134,"l":24585.863747672,"c":24843.0386698266,"v":1403387.7610661737,"t":1731834000}
+{"o":24843.0386698266,"h":25142.685860189,"l":24766.8403155063,"c":25073.5169216869,"v":1489597.3053079287,"t":1731837600}
+{"o":25073.5169216869,"h":25191.9252419169,"l":24449.6939657542,"c":24502.7742583033,"v":1530663.8455551127,"t":1731841200}
+{"o":16795.3674847546,"h":16813.9405465545,"l":16676.0947798765,"c":16795.3674847546,"v":201342.8923174231,"t":1724644800}
+{"o":16795.3674847546,"h":16803.694734445,"l":16636.9048728669,"c":16648.0650133014,"v":178743.4458716336,"t":1724648400}
+{"o":16648.0650133014,"h":16673.4612356163,"l":16526.4920500572,"c":16595.195652073,"v":312730.6907859324,"t":1724652000}
+{"o":16595.195652073,"h":16646.8486438515,"l":16523.6522418218,"c":16603.5250885331,"v":241081.3625809825,"t":1724655600}
+{"o":16603.5250885331,"h":16771.1301010163,"l":16575.1435255391,"c":16673.9622312546,"v":201840.8700603341,"t":1724659200}
+{"o":16673.9622312546,"h":16767.0547321315,"l":16538.3872753073,"c":16760.7145182589,"v":263608.3629433073,"t":1724662800}
+{"o":16760.7145182589,"h":16920.960341658,"l":16733.1342231501,"c":16827.2077096043,"v":226676.0350666586,"t":1724666400}
+{"o":16827.2077096043,"h":16895.9629226675,"l":16714.1091994533,"c":16734.5041284412,"v":238084.6287677172,"t":1724670000}
+{"o":16734.5041284412,"h":16819.7133528232,"l":16558.3299486895,"c":16628.7450231979,"v":296608.2404038453,"t":1724673600}
+{"o":16628.7450231979,"h":16746.8543964286,"l":16582.4174296507,"c":16715.2914504912,"v":321771.4983759169,"t":1724677200}
+{"o":16715.2914504912,"h":16868.5563333377,"l":16201.5771978833,"c":16413.2054186082,"v":628144.549073454,"t":1724680800}
+{"o":16413.2054186082,"h":16517.4344276136,"l":16276.1249442386,"c":16449.3923577872,"v":362356.5298499556,"t":1724684400}
+{"o":16449.3923577872,"h":16528.8675904673,"l":16377.5777176354,"c":16462.6557414609,"v":267327.0445592905,"t":1724688000}
+{"o":16462.6557414609,"h":16482.7704449469,"l":16233.7231662961,"c":16427.038629735,"v":469580.5236156543,"t":1724691600}
+{"o":16427.038629735,"h":16627.6526363866,"l":16317.9484010214,"c":16580.1320150541,"v":453877.897631907,"t":1724695200}
+{"o":16580.1320150541,"h":16592.6700027808,"l":16442.4292556165,"c":16485.3419970473,"v":287824.1820618703,"t":1724698800}
+{"o":16485.3419970473,"h":16620.9273195613,"l":16421.7533805929,"c":16568.792887919,"v":304577.9021505172,"t":1724702400}
+{"o":16568.792887919,"h":16577.8545050673,"l":16319.7031090064,"c":16440.1400183331,"v":359703.3522935493,"t":1724706000}
+{"o":16440.1400183331,"h":16516.5476032775,"l":16376.4515750818,"c":16426.7372735183,"v":265629.9245923416,"t":1724709600}
+{"o":16426.7372735183,"h":16514.1687949718,"l":16358.7395569429,"c":16393.7488501474,"v":239186.2856274956,"t":1724713200}
+{"o":16393.7488501474,"h":16513.2489388429,"l":16385.2097808715,"c":16442.2018654391,"v":296936.8178408362,"t":1724716800}
+{"o":16442.2018654391,"h":16584.9760703746,"l":16429.4865885629,"c":16510.9671806778,"v":259450.2892614623,"t":1724720400}
+{"o":16510.9671806778,"h":16592.2801057416,"l":16487.1805527372,"c":16509.6918850521,"v":222876.1793643499,"t":1724724000}
+{"o":16509.6918850521,"h":16554.239341666,"l":16424.2145608625,"c":16543.2698066123,"v":184021.7421276582,"t":1724727600}
+{"o":16543.2698066123,"h":16582.7537982371,"l":16489.2422494602,"c":16547.8900023958,"v":196005.9831847799,"t":1724731200}
+{"o":16547.8900023958,"h":16660.8907077,"l":16538.2776498205,"c":16626.1844705282,"v":228783.3145348121,"t":1724734800}
+{"o":16626.1844705282,"h":16627.7006305882,"l":16439.4878253789,"c":16494.3918114865,"v":217242.4633151303,"t":1724738400}
+{"o":16494.3918114865,"h":16524.2821750241,"l":16377.9532446006,"c":16453.045660261,"v":203718.2876265134,"t":1724742000}
+{"o":16453.045660261,"h":16488.8782910921,"l":16346.0867636286,"c":16373.8201617985,"v":229319.0148500064,"t":1724745600}
+{"o":16373.8201617985,"h":16452.6288105028,"l":16294.2284825427,"c":16327.4949977803,"v":227705.9012430392,"t":1724749200}
+{"o":16327.4949977803,"h":16327.4949977803,"l":16007.8043078258,"c":16030.0077501926,"v":348793.8773386792,"t":1724752800}
+{"o":16030.0077501926,"h":16161.722020298,"l":15996.9356214034,"c":16089.9251238326,"v":199508.0586800718,"t":1724756400}
+{"o":16089.9251238326,"h":16112.304687449,"l":15933.4350190375,"c":16092.7919687783,"v":267115.4771116725,"t":1724760000}
+{"o":16092.7919687783,"h":16218.2550533274,"l":16008.9989431989,"c":16083.9796824286,"v":365378.6692820969,"t":1724763600}
+{"o":16083.9796824286,"h":16253.6659766334,"l":15995.9480422084,"c":16038.6335799582,"v":420388.8384040934,"t":1724767200}
+{"o":16038.6335799582,"h":16153.1533012696,"l":15977.0269430258,"c":16034.7001203836,"v":332161.0922364415,"t":1724770800}
+{"o":16034.7001203836,"h":16202.7296053986,"l":15985.5992987544,"c":16024.2154915201,"v":328533.8146282505,"t":1724774400}
+{"o":16024.2154915201,"h":16166.7321968123,"l":16007.3085677644,"c":16162.7937298645,"v":205163.4185313783,"t":1724778000}
+{"o":16162.7937298645,"h":16227.2943442781,"l":16097.2558847651,"c":16210.1708182822,"v":267756.4439307522,"t":1724781600}
+{"o":16210.1708182822,"h":16221.698959289,"l":16103.0887631197,"c":16164.6699743907,"v":216139.4573771671,"t":1724785200}
+{"o":16164.6699743907,"h":16177.462311008,"l":16060.6128722435,"c":16068.6302085166,"v":188421.0671885833,"t":1724788800}
+{"o":16068.6302085166,"h":16088.1738793827,"l":15385.9104078354,"c":15570.1150034498,"v":664117.174399202,"t":1724792400}
+{"o":15570.1150034498,"h":15600.7007345912,"l":15007.3756634237,"c":15389.5783904639,"v":932371.2147016388,"t":1724796000}
+{"o":15389.5783904639,"h":15428.3988111855,"l":15270.9575676095,"c":15320.1306431633,"v":310878.5023381708,"t":1724799600}
+{"o":15320.1306431633,"h":15331.0521454869,"l":15167.7489129434,"c":15229.3739050786,"v":295602.4812391739,"t":1724803200}
+{"o":15229.3739050786,"h":15358.2998627094,"l":15166.1247356707,"c":15330.0346507145,"v":261578.7066659431,"t":1724806800}
+{"o":15330.0346507145,"h":15338.2102514657,"l":15212.0469409154,"c":15316.7310131742,"v":250883.4116256402,"t":1724810400}
+{"o":15316.7310131742,"h":15477.0609937778,"l":15295.3582952677,"c":15461.5678744603,"v":306897.3972948898,"t":1724814000}
+{"o":15461.5678744603,"h":15475.7152680353,"l":15362.8424195627,"c":15378.7558978579,"v":199389.9117685769,"t":1724817600}
+{"o":15378.7558978579,"h":15526.0774507551,"l":15356.6473787047,"c":15381.3142391229,"v":251988.2978858013,"t":1724821200}
+{"o":15381.3142391229,"h":15392.951052557,"l":15339.3462668977,"c":15356.093380202,"v":159661.0456879042,"t":1724824800}
+{"o":15356.093380202,"h":15381.2128787013,"l":15001.6710707349,"c":15019.7044175507,"v":344911.4413704812,"t":1724828400}
+{"o":15019.7044175507,"h":15210.9216892441,"l":14901.0513600627,"c":15134.064441599,"v":323763.4862671291,"t":1724832000}
+{"o":15134.064441599,"h":15445.2717436988,"l":15119.9948564186,"c":15434.9148445217,"v":279487.0337600039,"t":1724835600}
+{"o":15434.9148445217,"h":15446.4722876491,"l":15298.5765285386,"c":15313.2093686648,"v":285381.4247193256,"t":1724839200}
+{"o":15313.2093686648,"h":15410.5881502603,"l":15289.695932443,"c":15353.9940417117,"v":212937.6854868765,"t":1724842800}
+{"o":15353.9940417117,"h":15499.947746469,"l":15335.2872746451,"c":15400.6317204034,"v":242828.0593508127,"t":1724846400}
+{"o":15400.6317204034,"h":15426.6775151527,"l":15143.1571362698,"c":15149.0565914368,"v":317933.904146669,"t":1724850000}
+{"o":15149.0565914368,"h":15324.0258858012,"l":15018.629403806,"c":15119.3723494573,"v":419665.2784581839,"t":1724853600}
+{"o":15119.3723494573,"h":15119.3723494573,"l":14895.4103940398,"c":15036.3615691339,"v":415733.1836576694,"t":1724857200}
+{"o":15036.3615691339,"h":15042.7371768038,"l":14620.1143581628,"c":14914.5691897657,"v":656636.9058393226,"t":1724860800}
+{"o":14914.5691897657,"h":14958.8686140073,"l":14778.1011331014,"c":14828.6851468726,"v":328601.2052796587,"t":1724864400}
+{"o":14828.6851468726,"h":15093.01702731,"l":14811.2309573914,"c":15085.5316117167,"v":286459.6541805344,"t":1724868000}
+{"o":15085.5316117167,"h":15202.7574341247,"l":14994.208937629,"c":15055.5201557967,"v":389798.7326316854,"t":1724871600}
+{"o":15055.5201557967,"h":15265.575092259,"l":14943.0008055068,"c":15039.5470000706,"v":478550.0731387372,"t":1724875200}
+{"o":15039.5470000706,"h":15117.1959207124,"l":14906.280257603,"c":14930.2877110084,"v":302452.5828294641,"t":1724878800}
+{"o":14930.2877110084,"h":14975.3384274854,"l":14772.8698902606,"c":14969.0150797155,"v":304958.2506565077,"t":1724882400}
+{"o":14969.0150797155,"h":15053.2157242713,"l":14925.8906290048,"c":15019.7187430552,"v":185244.9282334874,"t":1724886000}
+{"o":15019.7187430552,"h":15129.3079040485,"l":14996.4995766157,"c":15057.7633826351,"v":241055.9668401738,"t":1724889600}
+{"o":15057.7633826351,"h":15112.1965593095,"l":14921.553226784,"c":14968.6029258627,"v":241781.996538566,"t":1724893200}
+{"o":14968.6029258627,"h":15025.3272642854,"l":14915.461995127,"c":15014.8918056148,"v":179442.9123991026,"t":1724896800}
+{"o":15014.8918056148,"h":15040.5604747879,"l":14925.1162453789,"c":14947.6211000648,"v":159876.9723760239,"t":1724900400}
+{"o":14947.6211000648,"h":15008.2792589859,"l":14937.4396843135,"c":14970.5139626334,"v":201904.3502704884,"t":1724904000}
+{"o":14970.5139626334,"h":15060.4885585813,"l":14941.7324170002,"c":15050.3549139329,"v":204528.7793301389,"t":1724907600}
+{"o":15050.3549139329,"h":15164.5067191441,"l":15030.8739587484,"c":15102.0606696544,"v":240412.0295976212,"t":1724911200}
+{"o":15102.0606696544,"h":15130.9071452074,"l":15076.1424446816,"c":15093.4792769642,"v":141627.5783849967,"t":1724914800}
+{"o":15093.4792769642,"h":15148.4616628506,"l":15066.0289054978,"c":15136.2388132282,"v":184976.3052243324,"t":1724918400}
+{"o":15136.2388132282,"h":15225.1544307894,"l":15117.1444368892,"c":15158.7619297906,"v":183634.6197412548,"t":1724922000}
+{"o":15158.7619297906,"h":15211.92340195,"l":15121.9792469921,"c":15146.1966264711,"v":163309.1261548036,"t":1724925600}
+{"o":15146.1966264711,"h":15324.490951209,"l":15141.8281331333,"c":15196.817722249,"v":261520.7737256405,"t":1724929200}
+{"o":15196.817722249,"h":15240.9192284198,"l":15149.7657683671,"c":15184.631160112,"v":248883.1128355162,"t":1724932800}
+{"o":15184.631160112,"h":15214.4268669328,"l":15101.4085443286,"c":15183.8351701004,"v":272092.760206398,"t":1724936400}
+{"o":15183.8351701004,"h":15226.9336372645,"l":15106.1180655677,"c":15167.8602177615,"v":328313.2665932123,"t":1724940000}
+{"o":15167.8602177615,"h":15379.6062826754,"l":15160.1717159762,"c":15244.3206252541,"v":367270.664500787,"t":1724943600}
+{"o":15244.3206252541,"h":15322.5938153625,"l":15000.7478823196,"c":15043.8337195684,"v":337258.0305645209,"t":1724947200}
+{"o":15043.8337195684,"h":15089.8085290607,"l":14983.6701307133,"c":15067.713948383,"v":283220.4648643147,"t":1724950800}
+{"o":15067.713948383,"h":15070.1811578501,"l":14515.9397254349,"c":14575.0963439687,"v":617764.2574366567,"t":1724954400}
+{"o":14575.0963439687,"h":14737.1558761016,"l":14376.5937884557,"c":14636.189035437,"v":465108.4724845126,"t":1724958000}
+{"o":14636.189035437,"h":14748.8770990369,"l":14527.1984599818,"c":14628.0589620272,"v":276333.0195084587,"t":1724961600}
+{"o":14628.0589620272,"h":14631.3072952718,"l":14525.379339305,"c":14536.1732756293,"v":268105.2642229809,"t":1724965200}
+{"o":14536.1732756293,"h":14616.2896873697,"l":14404.473074042,"c":14583.475656302,"v":280991.1905597745,"t":1724968800}
+{"o":14583.475656302,"h":14641.8963330848,"l":14541.2876535069,"c":14606.4056463945,"v":193126.1043551592,"t":1724972400}
+{"o":14606.4056463945,"h":14721.2988202817,"l":14563.7252845046,"c":14647.6543526744,"v":222614.237112982,"t":1724976000}
+{"o":14647.6543526744,"h":14683.8659414545,"l":14547.8544481794,"c":14597.3319062346,"v":183617.2585420298,"t":1724979600}
+{"o":14597.3319062346,"h":14623.8824434339,"l":14442.1668580253,"c":14522.30910599,"v":240869.7024170815,"t":1724983200}
+{"o":14522.30910599,"h":14525.5372713759,"l":14432.8638731564,"c":14472.4330295996,"v":198061.1974444937,"t":1724986800}
+{"o":14472.4330295996,"h":14593.148085281,"l":14472.4330295996,"c":14516.5323844302,"v":191087.7533898417,"t":1724990400}
+{"o":14516.5323844302,"h":14524.3945327335,"l":14314.4843703816,"c":14401.5384921664,"v":277367.9070622437,"t":1724994000}
+{"o":14401.5384921664,"h":14574.2021186592,"l":14337.4947104602,"c":14560.9368753466,"v":200172.2310933843,"t":1724997600}
+{"o":14560.9368753466,"h":14588.7532893482,"l":14498.9607518488,"c":14502.3775533565,"v":160345.3551327318,"t":1725001200}
+{"o":14502.3775533565,"h":14595.9347448918,"l":14500.4465488421,"c":14551.478190988,"v":162279.8267425291,"t":1725004800}
+{"o":14551.478190988,"h":14610.6178406431,"l":14534.8839258229,"c":14585.1299802771,"v":170206.6993906202,"t":1725008400}
+{"o":14585.1299802771,"h":14606.9189782226,"l":14528.1721628702,"c":14550.6851035094,"v":148517.2774092304,"t":1725012000}
+{"o":14550.6851035094,"h":14575.0968336398,"l":14437.7299690912,"c":14466.2907624882,"v":172247.3014001337,"t":1725015600}
+{"o":14466.2907624882,"h":14679.6069295559,"l":14448.8245145751,"c":14597.2529000482,"v":356528.733346588,"t":1725019200}
+{"o":14597.2529000482,"h":14666.4629395122,"l":14397.9255783812,"c":14585.6800177808,"v":313352.1022233748,"t":1725022800}
+{"o":14585.6800177808,"h":14645.3657498727,"l":14148.4726397209,"c":14163.7663378647,"v":476421.5657161726,"t":1725026400}
+{"o":14163.7663378647,"h":14174.4873654833,"l":13790.3884186186,"c":13901.9901106616,"v":701521.9853823803,"t":1725030000}
+{"o":13901.9901106616,"h":14032.8440444105,"l":13785.4450791321,"c":13968.0184698317,"v":506126.8996001479,"t":1725033600}
+{"o":13968.0184698317,"h":14070.3175102567,"l":13905.1185367,"c":14027.9480525934,"v":273680.7298396445,"t":1725037200}
+{"o":14027.9480525934,"h":14386.7168350272,"l":14017.5693773164,"c":14297.0484931257,"v":401422.1593776923,"t":1725040800}
+{"o":14297.0484931257,"h":14297.0484931257,"l":14136.3085324256,"c":14184.4401187578,"v":288269.6811229417,"t":1725044400}
+{"o":14184.4401187578,"h":14250.0702381814,"l":14149.8009523949,"c":14228.7585488008,"v":218564.2994790306,"t":1725048000}
+{"o":14228.7585488008,"h":14294.5806721814,"l":14205.3401162313,"c":14235.6331442602,"v":188955.3901568601,"t":1725051600}
+{"o":14235.6331442602,"h":14394.6176449227,"l":14230.0748139591,"c":14360.9492885558,"v":280877.989382532,"t":1725055200}
+{"o":14360.9492885558,"h":14457.8536471329,"l":14353.3813144429,"c":14394.9475849686,"v":223074.3877753684,"t":1725058800}
+{"o":14394.9475849686,"h":14521.2990021152,"l":14381.8103864351,"c":14428.6346449943,"v":204963.6777250324,"t":1725062400}
+{"o":14428.6346449943,"h":14448.3013119852,"l":14382.8790596909,"c":14387.2947580591,"v":158118.4667990891,"t":1725066000}
+{"o":14387.2947580591,"h":14405.9441134327,"l":14344.1899974943,"c":14405.5521346706,"v":165489.6698633517,"t":1725069600}
+{"o":14405.5521346706,"h":14480.9146108083,"l":14390.4749017428,"c":14424.2654867882,"v":129181.6749132634,"t":1725073200}
+{"o":14424.2654867882,"h":14474.837607856,"l":14416.3956490534,"c":14464.2749315124,"v":98951.3871288486,"t":1725076800}
+{"o":14464.2749315124,"h":14464.2749315124,"l":14358.3247667044,"c":14363.7304453368,"v":128294.9643528563,"t":1725080400}
+{"o":14363.7304453368,"h":14432.0099526279,"l":14332.7871455206,"c":14391.5042558155,"v":109822.3134480957,"t":1725084000}
+{"o":14391.5042558155,"h":14413.4311297316,"l":14334.0363439307,"c":14357.9281051839,"v":110189.0069922142,"t":1725087600}
+{"o":14357.9281051839,"h":14380.8830090628,"l":14180.0632432684,"c":14184.10496804,"v":143315.1150179802,"t":1725091200}
+{"o":14184.10496804,"h":14266.5164960904,"l":14109.7870993416,"c":14250.5849972613,"v":133699.0297880617,"t":1725094800}
+{"o":14250.5849972613,"h":14343.882932386,"l":14236.8735109369,"c":14305.2684279164,"v":121575.1286053257,"t":1725098400}
+{"o":14305.2684279164,"h":14330.3202257386,"l":14269.629327788,"c":14293.1398690105,"v":102286.8397274385,"t":1725102000}
+{"o":14293.1398690105,"h":14322.0543941116,"l":14247.7104564164,"c":14281.3891676269,"v":112389.29514771,"t":1725105600}
+{"o":14281.3891676269,"h":14299.9652394639,"l":14165.4495102971,"c":14170.6768293774,"v":194378.2341298984,"t":1725109200}
+{"o":14170.6768293774,"h":14242.4835039839,"l":14144.2982720523,"c":14211.9216436674,"v":148160.6944362982,"t":1725112800}
+{"o":14211.9216436674,"h":14255.202114466,"l":14176.9313452742,"c":14247.2326623156,"v":124960.3525302911,"t":1725116400}
+{"o":14247.2326623156,"h":14259.5563914427,"l":14151.5194737209,"c":14198.1967273986,"v":136173.1117842361,"t":1725120000}
+{"o":14198.1967273986,"h":14220.2991885457,"l":14075.3536838938,"c":14159.7043016527,"v":184324.8415233045,"t":1725123600}
+{"o":14159.7043016527,"h":14241.6088572322,"l":14114.7612110176,"c":14125.8611111366,"v":141310.7761448869,"t":1725127200}
+{"o":14125.8611111366,"h":14135.5802397629,"l":14040.929511394,"c":14077.7454860936,"v":124947.3546962879,"t":1725130800}
+{"o":14077.7454860936,"h":14142.3396561373,"l":14028.7529305974,"c":14120.7754512285,"v":145544.7555329695,"t":1725134400}
+{"o":14120.7754512285,"h":14219.627449154,"l":14092.0430272135,"c":14179.6587655287,"v":138845.0904385542,"t":1725138000}
+{"o":14179.6587655287,"h":14210.2142832104,"l":14116.6293959681,"c":14120.5011401233,"v":114574.3335907166,"t":1725141600}
+{"o":14120.5011401233,"h":14148.2783697912,"l":14067.91086585,"c":14116.8233709677,"v":102323.3010783323,"t":1725145200}
+{"o":14116.8233709677,"h":14145.4880701866,"l":14079.8179561756,"c":14119.2370624358,"v":136536.2534633812,"t":1725148800}
+{"o":14119.2370624358,"h":14134.6130342519,"l":13899.9820422334,"c":13935.920531305,"v":219603.6189701036,"t":1725152400}
+{"o":13935.920531305,"h":13973.8788809945,"l":13856.1430226596,"c":13973.1274154965,"v":246344.373999916,"t":1725156000}
+{"o":13973.1274154965,"h":14024.0926309317,"l":13945.3625478923,"c":13987.2545144535,"v":119618.3164628297,"t":1725159600}
+{"o":13987.2545144535,"h":13987.2545144535,"l":13908.2939905236,"c":13948.2762399016,"v":111361.2515855949,"t":1725163200}
+{"o":13948.2762399016,"h":13967.0632609089,"l":13668.9100149583,"c":13722.4526473597,"v":211295.6542968984,"t":1725166800}
+{"o":13722.4526473597,"h":13851.1183304282,"l":13714.8127273771,"c":13839.8965396329,"v":144869.0024147755,"t":1725170400}
+{"o":13839.8965396329,"h":13872.8882953788,"l":13775.5176401344,"c":13852.6512327349,"v":168141.8501566252,"t":1725174000}
+{"o":13852.6512327349,"h":13856.0036027274,"l":13681.6808431184,"c":13701.7114199192,"v":162912.309172562,"t":1725177600}
+{"o":13701.7114199192,"h":13792.223266518,"l":13655.317494518,"c":13688.6564189324,"v":193402.5858656077,"t":1725181200}
+{"o":13688.6564189324,"h":13704.7876072112,"l":13586.0756214477,"c":13609.4530686839,"v":182600.2974237347,"t":1725184800}
+{"o":13609.4530686839,"h":13765.224172836,"l":13580.6359755377,"c":13756.7395114894,"v":175363.4163016657,"t":1725188400}
+{"o":13756.7395114894,"h":13782.991966587,"l":13652.4605350604,"c":13669.0945792516,"v":140097.812390915,"t":1725192000}
+{"o":13669.0945792516,"h":13731.9061884867,"l":13492.3704671959,"c":13722.2209910729,"v":218384.1903819178,"t":1725195600}
+{"o":13722.2209910729,"h":13835.6314230029,"l":13563.9035053161,"c":13753.483654204,"v":391449.8589740403,"t":1725199200}
+{"o":13753.483654204,"h":14062.7671623513,"l":13718.9700147906,"c":14006.9690841575,"v":373189.8066979314,"t":1725202800}
+{"o":14006.9690841575,"h":14053.1954239676,"l":13844.1599012939,"c":13873.022932016,"v":233336.6076861095,"t":1725206400}
+{"o":13873.022932016,"h":13928.7640809053,"l":13761.5477586852,"c":13837.8642102297,"v":204053.5981137351,"t":1725210000}
+{"o":13837.8642102297,"h":14109.8761428921,"l":13814.9325015254,"c":14057.2047375043,"v":288482.1693340751,"t":1725213600}
+{"o":14057.2047375043,"h":14178.0921826267,"l":14000.9476786774,"c":14109.3998647243,"v":263467.5323078248,"t":1725217200}
+{"o":14109.3998647243,"h":14200.5185680314,"l":14023.7815769228,"c":14076.6509506326,"v":356564.4816614072,"t":1725220800}
+{"o":14076.6509506326,"h":14084.23336557,"l":13884.1535118461,"c":13961.4864547202,"v":186902.9904059448,"t":1725224400}
+{"o":13961.4864547202,"h":13975.1929899287,"l":13350.0052294694,"c":13469.4292345012,"v":423193.3165275977,"t":1725228000}
+{"o":13469.4292345012,"h":13612.7650594693,"l":13295.8901094354,"c":13405.0207924729,"v":386787.0555146352,"t":1725231600}
+{"o":13405.0207924729,"h":13597.837451698,"l":13382.8963112755,"c":13520.619158765,"v":284551.087086445,"t":1725235200}
+{"o":13520.619158765,"h":13609.8650325357,"l":13470.7260102424,"c":13534.7069379221,"v":229222.9095858834,"t":1725238800}
+{"o":13534.7069379221,"h":13631.4795415794,"l":13400.7629531277,"c":13486.9593546833,"v":227467.4384804949,"t":1725242400}
+{"o":13486.9593546833,"h":13616.4489735847,"l":13479.8090163649,"c":13583.1752532411,"v":221636.1129759276,"t":1725246000}
+{"o":13583.1752532411,"h":13623.5784068803,"l":13280.3073293339,"c":13304.0687787977,"v":304002.550863226,"t":1725249600}
+{"o":13304.0687787977,"h":13558.5424294597,"l":13297.9894929092,"c":13469.9648715528,"v":270891.4875732295,"t":1725253200}
+{"o":13469.9648715528,"h":13533.6147407132,"l":13385.8048217182,"c":13435.6005885406,"v":175303.8105685173,"t":1725256800}
+{"o":13435.6005885406,"h":13497.1354577842,"l":13234.5454857482,"c":13315.3157839921,"v":201888.140068463,"t":1725260400}
+{"o":13315.3157839921,"h":13624.9168495933,"l":13276.2049469072,"c":13550.5872646645,"v":303925.8544347477,"t":1725264000}
+{"o":13550.5872646645,"h":13750.8763386634,"l":13457.2679112288,"c":13737.395063483,"v":284082.3857654363,"t":1725267600}
+{"o":13737.395063483,"h":13866.6755687205,"l":13695.3061047896,"c":13771.4587260434,"v":297929.3566224714,"t":1725271200}
+{"o":13771.4587260434,"h":13838.9351572369,"l":13719.9053813474,"c":13747.4261757404,"v":187722.9532773389,"t":1725274800}
+{"o":13747.4261757404,"h":13817.8737381247,"l":13700.6666634635,"c":13760.3577167064,"v":179143.2245114598,"t":1725278400}
+{"o":13760.3577167064,"h":13816.5041451256,"l":13636.7846019501,"c":13643.7382818305,"v":180743.7613174086,"t":1725282000}
+{"o":13643.7382818305,"h":13904.6124210864,"l":13564.7128440033,"c":13861.645071172,"v":339335.4295929453,"t":1725285600}
+{"o":13861.645071172,"h":13918.4813924246,"l":13806.3950882594,"c":13826.9157136143,"v":245910.2120606502,"t":1725289200}
+{"o":13826.9157136143,"h":13916.502121512,"l":13741.3648856249,"c":13761.2238818752,"v":227228.7826338094,"t":1725292800}
+{"o":13761.2238818752,"h":13942.0025195234,"l":13761.2238818752,"c":13907.2017399354,"v":246984.099324296,"t":1725296400}
+{"o":13907.2017399354,"h":13964.0489941875,"l":13824.1154882276,"c":13902.9569678435,"v":202648.3480248898,"t":1725300000}
+{"o":13902.9569678435,"h":13929.4603940991,"l":13854.7690062638,"c":13876.968810069,"v":151526.5296159398,"t":1725303600}
+{"o":13876.968810069,"h":14080.622000688,"l":13849.7700085637,"c":14047.2246749117,"v":268512.4725618073,"t":1725307200}
+{"o":14047.2246749117,"h":14092.5860090284,"l":13962.9843572284,"c":13997.7608823465,"v":274015.5960285415,"t":1725310800}
+{"o":13997.7608823465,"h":14075.5906925624,"l":13977.349665991,"c":14064.1185454348,"v":214448.120225904,"t":1725314400}
+{"o":14064.1185454348,"h":14123.8646899609,"l":14038.1701973177,"c":14073.1799420688,"v":175443.2451907448,"t":1725318000}
+{"o":14073.1799420688,"h":14103.6470518827,"l":13996.9493147599,"c":14088.3639623139,"v":197847.2446550337,"t":1725321600}
+{"o":14088.3639623139,"h":14136.0818606359,"l":14030.8970893389,"c":14131.0512935192,"v":212257.4622405466,"t":1725325200}
+{"o":14131.0512935192,"h":14334.2770495566,"l":14120.0251606497,"c":14164.4377176446,"v":349831.8499130214,"t":1725328800}
+{"o":14164.4377176446,"h":14210.6609018675,"l":14122.6224682793,"c":14137.9762888257,"v":225387.1912836342,"t":1725332400}
+{"o":14137.9762888257,"h":14176.8701651193,"l":14034.5670770395,"c":14078.7520551673,"v":292033.5288525484,"t":1725336000}
+{"o":14078.7520551673,"h":14133.8977173976,"l":14030.0343404643,"c":14084.4080283605,"v":183440.486629285,"t":1725339600}
+{"o":14084.4080283605,"h":14085.2250130328,"l":13931.6599787076,"c":13943.6669142336,"v":194109.9707138769,"t":1725343200}
+{"o":13943.6669142336,"h":14064.7455846634,"l":13943.6669142336,"c":14039.2898737581,"v":154301.4333664629,"t":1725346800}
+{"o":14039.2898737581,"h":14044.5634153332,"l":13851.910307592,"c":13897.5739820991,"v":238681.3589739147,"t":1725350400}
+{"o":13897.5739820991,"h":13981.2813658616,"l":13892.2447540475,"c":13933.2218840977,"v":180313.8220939339,"t":1725354000}
+{"o":13933.2218840977,"h":14020.5608952544,"l":13915.0039590556,"c":13967.6335177454,"v":161660.9301910314,"t":1725357600}
+{"o":13967.6335177454,"h":14031.900501202,"l":13944.5884354323,"c":14013.3294749608,"v":164365.4058934411,"t":1725361200}
+{"o":14013.3294749608,"h":14137.819055119,"l":14007.2111960452,"c":14025.2539330815,"v":228175.1270744653,"t":1725364800}
+{"o":14025.2539330815,"h":14057.3485289537,"l":13685.3916208762,"c":13724.6966735111,"v":396734.5531670057,"t":1725368400}
+{"o":13724.6966735111,"h":13724.6966735111,"l":13567.29096385,"c":13588.5132114973,"v":387104.314523902,"t":1725372000}
+{"o":13588.5132114973,"h":13639.7830731172,"l":13435.5654746141,"c":13530.4106087517,"v":340067.6032614152,"t":1725375600}
+{"o":13530.4106087517,"h":13619.6984259706,"l":13484.4335728806,"c":13555.0091996109,"v":272713.688047125,"t":1725379200}
+{"o":13555.0091996109,"h":13707.616659982,"l":13544.7725634061,"c":13571.6126984072,"v":294176.0765472366,"t":1725382800}
+{"o":13571.6126984072,"h":13686.8250559869,"l":13533.2991389324,"c":13661.1990958094,"v":264999.8493369815,"t":1725386400}
+{"o":13661.1990958094,"h":13789.7082267376,"l":13639.030624845,"c":13655.2766292863,"v":296569.3231865728,"t":1725390000}
+{"o":13655.2766292863,"h":13722.3260469073,"l":13567.5909454214,"c":13617.9919990043,"v":224466.2674593254,"t":1725393600}
+{"o":13617.9919990043,"h":13630.1861405713,"l":13487.2746280408,"c":13572.9579236719,"v":235676.2067839607,"t":1725397200}
+{"o":13572.9579236719,"h":13597.3389967682,"l":13496.172359478,"c":13506.5972752226,"v":150230.8842043442,"t":1725400800}
+{"o":13506.5972752226,"h":13514.7087758852,"l":13260.2271504676,"c":13307.4096359891,"v":289048.6112963302,"t":1725404400}
+{"o":13307.4096359891,"h":13439.8078630714,"l":12940.843993634,"c":13207.3402107917,"v":331939.2670049237,"t":1725408000}
+{"o":13207.3402107917,"h":13306.6733332331,"l":12784.17480833,"c":13232.998851801,"v":772107.1621778494,"t":1725411600}
+{"o":13232.998851801,"h":13307.4269129431,"l":13165.1676706672,"c":13261.8983585715,"v":236512.5783862387,"t":1725415200}
+{"o":13261.8983585715,"h":13349.9817653995,"l":13252.7240921225,"c":13318.4932731251,"v":176256.3300342019,"t":1725418800}
+{"o":13318.4932731251,"h":13345.4906052964,"l":13236.6027573953,"c":13332.7653147111,"v":160992.2527250842,"t":1725422400}
+{"o":13332.7653147111,"h":13332.7653147111,"l":13201.4056765898,"c":13224.3316390499,"v":178047.695886945,"t":1725426000}
+{"o":13224.3316390499,"h":13439.9448474943,"l":13224.3316390499,"c":13368.8100106711,"v":248020.6951957129,"t":1725429600}
+{"o":13368.8100106711,"h":13703.3442989787,"l":13363.6703885907,"c":13586.0324803117,"v":427378.527594533,"t":1725433200}
+{"o":13586.0324803117,"h":13632.6710310173,"l":13532.6188167066,"c":13551.538261003,"v":205524.8535832846,"t":1725436800}
+{"o":13551.538261003,"h":13633.6454449085,"l":13511.7621261173,"c":13512.6238096105,"v":178461.3411984285,"t":1725440400}
+{"o":13512.6238096105,"h":13542.9618306145,"l":13396.7911588877,"c":13405.7739514842,"v":224800.697525446,"t":1725444000}
+{"o":13405.7739514842,"h":13488.0749058302,"l":13362.1052381797,"c":13402.533532669,"v":185568.9569270866,"t":1725447600}
+{"o":13402.533532669,"h":13513.5166779838,"l":13344.2849277755,"c":13417.5591434879,"v":261469.6485630382,"t":1725451200}
+{"o":13417.5591434879,"h":13502.3943880602,"l":13340.1307276239,"c":13486.0574274475,"v":333901.7262350292,"t":1725454800}
+{"o":13486.0574274475,"h":13940.9448023568,"l":13415.7833496518,"c":13859.7168970337,"v":591857.2369418791,"t":1725458400}
+{"o":13859.7168970337,"h":13998.2629126197,"l":13744.7998734081,"c":13957.2301858311,"v":528838.1024013595,"t":1725462000}
+{"o":13957.2301858311,"h":14082.0488418635,"l":13840.0957014813,"c":13968.2477850138,"v":433040.4567183018,"t":1725465600}
+{"o":13968.2477850138,"h":13993.1001063567,"l":13830.5408008943,"c":13832.1877401786,"v":291244.1438508104,"t":1725469200}
+{"o":13832.1877401786,"h":13928.1990080989,"l":13831.1165289894,"c":13875.6317461506,"v":248200.5149054419,"t":1725472800}
+{"o":13875.6317461506,"h":13962.6551960962,"l":13842.1968165056,"c":13897.7745559673,"v":209815.6753764614,"t":1725476400}
+{"o":13897.7745559673,"h":13989.3053695935,"l":13859.1589705798,"c":13965.2989936012,"v":209812.9874320368,"t":1725480000}
+{"o":13965.2989936012,"h":14025.3843364613,"l":13934.4127248488,"c":14003.5806742682,"v":166555.3466406138,"t":1725483600}
+{"o":14003.5806742682,"h":14046.9352571701,"l":13920.6261799787,"c":13985.7171283381,"v":195530.3144261564,"t":1725487200}
+{"o":13985.7171283381,"h":14014.6081611296,"l":13897.9595147296,"c":13931.6089116576,"v":169335.3006663184,"t":1725490800}
+{"o":13931.6089116576,"h":14016.7313312821,"l":13861.9120656071,"c":13862.286614578,"v":185678.3488652094,"t":1725494400}
+{"o":13862.286614578,"h":14005.4172396322,"l":13862.286614578,"c":13959.0976636605,"v":184929.0377182137,"t":1725498000}
+{"o":13959.0976636605,"h":13991.7237613929,"l":13870.2573791589,"c":13881.0799486022,"v":232161.1214004747,"t":1725501600}
+{"o":13881.0799486022,"h":13881.0799486022,"l":13693.4352982295,"c":13726.6708125607,"v":276267.5257244815,"t":1725505200}
+{"o":13726.6708125607,"h":14002.7526371895,"l":13696.7497177071,"c":13921.7224863697,"v":216115.6374068271,"t":1725508800}
+{"o":13921.7224863697,"h":13936.9610410722,"l":13788.4027969358,"c":13805.10636045,"v":207456.4415068786,"t":1725512400}
+{"o":13805.10636045,"h":13833.6451173975,"l":13646.6560461913,"c":13773.9406399374,"v":219559.7726306375,"t":1725516000}
+{"o":13773.9406399374,"h":13907.4997707505,"l":13764.5883564005,"c":13881.9357909904,"v":177757.6969019745,"t":1725519600}
+{"o":13881.9357909904,"h":13957.0543619379,"l":13803.5178113611,"c":13846.2581907259,"v":184674.1601660954,"t":1725523200}
+{"o":13846.2581907259,"h":13856.9754844659,"l":13736.8397363683,"c":13794.7094633023,"v":175875.4565782938,"t":1725526800}
+{"o":13794.7094633023,"h":13848.7935839691,"l":13744.8340881505,"c":13824.1755856065,"v":193566.1377675202,"t":1725530400}
+{"o":13824.1755856065,"h":13889.8173169156,"l":13774.3166609765,"c":13855.2206977214,"v":161342.6396812512,"t":1725534000}
+{"o":13855.2206977214,"h":13988.4610856267,"l":13755.8972577423,"c":13911.0497457186,"v":335252.2805689762,"t":1725537600}
+{"o":13911.0497457186,"h":14072.179648398,"l":13888.1155112895,"c":14031.7470715919,"v":418906.2230959071,"t":1725541200}
+{"o":14031.7470715919,"h":14120.2714519279,"l":13756.6611859904,"c":13757.2488521746,"v":500040.5888490643,"t":1725544800}
+{"o":13757.2488521746,"h":13803.729944384,"l":13541.4603368781,"c":13622.5704638868,"v":495525.273237341,"t":1725548400}
+{"o":13622.5704638868,"h":13676.6288496183,"l":13501.8880547593,"c":13565.1833404844,"v":328091.7668309982,"t":1725552000}
+{"o":13565.1833404844,"h":13646.5344553537,"l":13520.3209697263,"c":13636.5083697968,"v":294149.2542245902,"t":1725555600}
+{"o":13636.5083697968,"h":13674.2474747916,"l":13563.841106789,"c":13616.9967570619,"v":258925.4594668331,"t":1725559200}
+{"o":13616.9967570619,"h":13624.6550877694,"l":13297.8415847675,"c":13393.5141899366,"v":458774.6534261316,"t":1725562800}
+{"o":13393.5141899366,"h":13455.0546476171,"l":13351.5347407081,"c":13382.7982042709,"v":211445.6724180126,"t":1725566400}
+{"o":13382.7982042709,"h":13524.4365148502,"l":13379.1479104387,"c":13501.4999710759,"v":224888.5414649491,"t":1725570000}
+{"o":13501.4999710759,"h":13543.996809251,"l":13390.9566188312,"c":13511.701554692,"v":170633.6190557472,"t":1725573600}
+{"o":13511.701554692,"h":13529.4705568079,"l":13459.9243944631,"c":13494.5500606978,"v":157147.0939653934,"t":1725577200}
+{"o":13494.5500606978,"h":13544.0056626921,"l":13414.5282963586,"c":13500.874207502,"v":201391.6076417428,"t":1725580800}
+{"o":13500.874207502,"h":13624.0194299852,"l":13429.301965004,"c":13585.9941227507,"v":198824.0212513252,"t":1725584400}
+{"o":13585.9941227507,"h":13714.1328008643,"l":13553.1440657448,"c":13687.3710789701,"v":208626.9282157581,"t":1725588000}
+{"o":13687.3710789701,"h":13721.1343821294,"l":13630.0305282876,"c":13630.0305282876,"v":196644.2428858639,"t":1725591600}
+{"o":13630.0305282876,"h":13682.080731054,"l":13597.3088076945,"c":13603.2553240606,"v":176144.466089377,"t":1725595200}
+{"o":13603.2553240606,"h":13631.074330744,"l":13509.8691036547,"c":13582.0501404332,"v":177146.6021030113,"t":1725598800}
+{"o":13582.0501404332,"h":13603.2180446889,"l":13528.1896454317,"c":13583.7188328292,"v":146594.700971903,"t":1725602400}
+{"o":13583.7188328292,"h":13588.6718451065,"l":13169.7850847097,"c":13362.8145845569,"v":320684.6908232508,"t":1725606000}
+{"o":13362.8145845569,"h":13468.8939631928,"l":13349.0871205076,"c":13400.3729006732,"v":195281.9136681981,"t":1725609600}
+{"o":13400.3729006732,"h":13512.9165355869,"l":13381.2953048868,"c":13495.4894665592,"v":165099.2195181219,"t":1725613200}
+{"o":13495.4894665592,"h":13668.9704142941,"l":13491.2070054573,"c":13607.3516419716,"v":241406.3265738796,"t":1725616800}
+{"o":13607.3516419716,"h":13628.3484210309,"l":13537.8634040127,"c":13588.3090950073,"v":224644.6975370821,"t":1725620400}
+{"o":13588.3090950073,"h":13989.0965250481,"l":13529.609956772,"c":13930.9492827174,"v":689284.7793380698,"t":1725624000}
+{"o":13930.9492827174,"h":14005.749519994,"l":13581.1912310597,"c":13653.8153476463,"v":607588.5099886861,"t":1725627600}
+{"o":13653.8153476463,"h":13653.8153476463,"l":13351.4509643878,"c":13460.3612544676,"v":761289.2009798093,"t":1725631200}
+{"o":13460.3612544676,"h":13555.5912453983,"l":13208.7567089968,"c":13353.2628732959,"v":647030.122692398,"t":1725634800}
+{"o":13353.2628732959,"h":13376.6139481737,"l":13057.7170812987,"c":13181.6051418504,"v":743754.5135983892,"t":1725638400}
+{"o":13181.6051418504,"h":13335.8552554629,"l":13081.4972235191,"c":13214.6182531651,"v":456469.5035278464,"t":1725642000}
+{"o":13214.6182531651,"h":13231.0524484635,"l":13003.3975954607,"c":13017.3031704319,"v":420597.5819353157,"t":1725645600}
+{"o":13017.3031704319,"h":13145.3258914528,"l":12897.1866055875,"c":13040.8432906003,"v":513617.0573390015,"t":1725649200}
+{"o":13040.8432906003,"h":13134.0603034202,"l":12604.3805232867,"c":12642.5106954121,"v":597033.3878421669,"t":1725652800}
+{"o":12642.5106954121,"h":13006.9088994019,"l":12577.1467757176,"c":13006.9088994019,"v":491558.4582058577,"t":1725656400}
+{"o":13006.9088994019,"h":13076.9944199246,"l":12928.231921023,"c":13005.0458847105,"v":223533.7796830661,"t":1725660000}
+{"o":13005.0458847105,"h":13063.7588686528,"l":12990.2358707806,"c":13042.5171535831,"v":177450.0308287159,"t":1725663600}
+{"o":13042.5171535831,"h":13113.0447014194,"l":13018.4520451136,"c":13031.7188772961,"v":242338.312011453,"t":1725667200}
+{"o":13031.7188772961,"h":13058.8333006272,"l":12948.0006190458,"c":12989.345248945,"v":173551.0454841083,"t":1725670800}
+{"o":12989.345248945,"h":13079.3226449771,"l":12970.6796232437,"c":13049.5489545462,"v":149807.1690845586,"t":1725674400}
+{"o":13049.5489545462,"h":13085.9823416677,"l":13039.1704623125,"c":13054.5621390192,"v":132926.5739169037,"t":1725678000}
+{"o":13054.5621390192,"h":13163.8905452438,"l":13047.1187333986,"c":13158.9011202856,"v":174806.8652781088,"t":1725681600}
+{"o":13158.9011202856,"h":13273.6378858753,"l":13147.2788765788,"c":13237.3621465491,"v":208462.4717136263,"t":1725685200}
+{"o":13237.3621465491,"h":13295.4408868728,"l":13224.148910392,"c":13286.898632048,"v":170702.9589239878,"t":1725688800}
+{"o":13286.898632048,"h":13402.3224813144,"l":13257.056536303,"c":13312.3016555643,"v":188628.1544298278,"t":1725692400}
+{"o":13312.3016555643,"h":13328.7948652529,"l":13231.7916341872,"c":13293.3985512126,"v":155234.7185874184,"t":1725696000}
+{"o":13293.3985512126,"h":13316.3874635875,"l":13225.6265542777,"c":13259.6350090481,"v":131144.8527102761,"t":1725699600}
+{"o":13259.6350090481,"h":13303.9671917664,"l":13236.1041040654,"c":13236.1041040654,"v":138952.3283851795,"t":1725703200}
+{"o":13236.1041040654,"h":13294.4145841931,"l":13218.5802249481,"c":13246.4922050621,"v":131756.5514621427,"t":1725706800}
+{"o":13246.4922050621,"h":13329.0781916656,"l":13246.4922050621,"c":13288.2945633034,"v":137788.8125269149,"t":1725710400}
+{"o":13288.2945633034,"h":13329.1250240569,"l":13176.2888531759,"c":13258.258750491,"v":197630.7420090898,"t":1725714000}
+{"o":13258.258750491,"h":13345.1351614381,"l":13245.4163174189,"c":13339.225497808,"v":189365.4355058092,"t":1725717600}
+{"o":13339.225497808,"h":13505.671419955,"l":13339.225497808,"c":13440.3958892679,"v":303554.6714394465,"t":1725721200}
+{"o":13440.3958892679,"h":13475.9701751607,"l":13294.7057326844,"c":13302.4250517861,"v":235712.4921376554,"t":1725724800}
+{"o":13302.4250517861,"h":13347.9007622225,"l":13200.3197373597,"c":13229.1791269023,"v":251874.2328000955,"t":1725728400}
+{"o":13229.1791269023,"h":13344.7911055387,"l":13170.1377118912,"c":13307.407657628,"v":239443.1946342151,"t":1725732000}
+{"o":13307.407657628,"h":13441.7474161225,"l":13298.5253765614,"c":13386.3890417326,"v":179235.1429747448,"t":1725735600}
+{"o":13386.3890417326,"h":13398.959379374,"l":13278.9813225339,"c":13278.9813225339,"v":148698.2624546303,"t":1725739200}
+{"o":13278.9813225339,"h":13338.4657615185,"l":13216.707431211,"c":13236.7400623193,"v":157688.4233727512,"t":1725742800}
+{"o":13236.7400623193,"h":13278.0355806167,"l":13133.0021348364,"c":13224.3873156932,"v":140188.3531458019,"t":1725746400}
+{"o":13224.3873156932,"h":13335.9335981633,"l":13187.6720056357,"c":13322.7021132019,"v":120628.9644955001,"t":1725750000}
+{"o":13322.7021132019,"h":13346.6221954324,"l":13236.6603618893,"c":13304.1434118071,"v":145089.4138526942,"t":1725753600}
+{"o":13304.1434118071,"h":13381.5634394927,"l":13298.8729086312,"c":13344.0213466449,"v":135864.6104294959,"t":1725757200}
+{"o":13344.0213466449,"h":13396.220697348,"l":13339.5902012341,"c":13372.4215278448,"v":140906.4931004322,"t":1725760800}
+{"o":13372.4215278448,"h":13405.3298588086,"l":13333.2594801567,"c":13379.7012908589,"v":114435.3167427023,"t":1725764400}
+{"o":13379.7012908589,"h":13428.3241686406,"l":13357.8592244184,"c":13400.8264713477,"v":122300.4297936408,"t":1725768000}
+{"o":13400.8264713477,"h":13402.0686511783,"l":13337.0896109659,"c":13337.0896109659,"v":151932.864270508,"t":1725771600}
+{"o":13337.0896109659,"h":13407.0389740441,"l":13336.6889621756,"c":13391.1116627322,"v":97262.8923331086,"t":1725775200}
+{"o":13391.1116627322,"h":13570.1004227463,"l":13385.0233121497,"c":13517.7930754735,"v":185635.1839738369,"t":1725778800}
+{"o":13517.7930754735,"h":13547.4921582879,"l":13474.6610375897,"c":13539.3325564528,"v":205235.9073819515,"t":1725782400}
+{"o":13539.3325564528,"h":13662.0637309338,"l":13524.7872114197,"c":13530.1680625849,"v":229940.4431226352,"t":1725786000}
+{"o":13530.1680625849,"h":13638.2113309647,"l":13523.8919215944,"c":13628.2280513548,"v":152555.0913289481,"t":1725789600}
+{"o":13628.2280513548,"h":13658.3949252091,"l":13562.0055845169,"c":13570.6208611256,"v":145156.6104756593,"t":1725793200}
+{"o":13570.6208611256,"h":13588.7052933404,"l":13418.7496759819,"c":13431.1496736545,"v":186226.9689496969,"t":1725796800}
+{"o":13431.1496736545,"h":13464.545834699,"l":13385.5264217288,"c":13455.1761884937,"v":174214.9205708065,"t":1725800400}
+{"o":13455.1761884937,"h":13471.6221624357,"l":13311.4689358356,"c":13311.4689358356,"v":267760.5385935783,"t":1725804000}
+{"o":13311.4689358356,"h":13350.1582179482,"l":13208.9697033143,"c":13222.1352685085,"v":413552.1178711893,"t":1725807600}
+{"o":13222.1352685085,"h":13388.9437158206,"l":13210.2538113006,"c":13325.893694954,"v":194214.1433530295,"t":1725811200}
+{"o":13325.893694954,"h":13488.849572665,"l":13323.1008608067,"c":13482.7020984063,"v":177821.7498382688,"t":1725814800}
+{"o":13482.7020984063,"h":13492.6887003839,"l":13414.3444399782,"c":13434.9026267584,"v":159974.8077660222,"t":1725818400}
+{"o":13434.9026267584,"h":13466.3187160323,"l":13394.7847502127,"c":13424.6091659466,"v":125750.155758226,"t":1725822000}
+{"o":13424.6091659466,"h":13450.1229867123,"l":13388.3974088846,"c":13435.2037986477,"v":113718.6362915734,"t":1725825600}
+{"o":13435.2037986477,"h":13549.4725102383,"l":13433.7141062906,"c":13475.3084314078,"v":224806.9103791144,"t":1725829200}
+{"o":13475.3084314078,"h":13736.0649798888,"l":13430.9930424202,"c":13492.212348792,"v":458074.4364602726,"t":1725832800}
+{"o":13492.212348792,"h":13595.8746705429,"l":13477.3669069602,"c":13576.2609602284,"v":186827.9901580557,"t":1725836400}
+{"o":13576.2609602284,"h":13670.1900997852,"l":13475.9338609118,"c":13575.467586867,"v":237711.8027229914,"t":1725840000}
+{"o":13575.467586867,"h":13650.0977245287,"l":13482.3777702934,"c":13543.0287418136,"v":240884.363894411,"t":1725843600}
+{"o":13543.0287418136,"h":13556.3879974691,"l":13391.7872965449,"c":13492.5608419687,"v":207363.4054712994,"t":1725847200}
+{"o":13492.5608419687,"h":13495.1120022283,"l":13346.7572103639,"c":13417.4260487825,"v":186432.2339621086,"t":1725850800}
+{"o":13417.4260487825,"h":13438.448804137,"l":13343.5112813159,"c":13382.065662288,"v":144779.4335337697,"t":1725854400}
+{"o":13382.065662288,"h":13406.8889479605,"l":13302.9441782319,"c":13333.1590505238,"v":147492.2165703296,"t":1725858000}
+{"o":13333.1590505238,"h":13431.1329459592,"l":13319.4011455301,"c":13419.4220652003,"v":192948.7364379416,"t":1725861600}
+{"o":13419.4220652003,"h":13497.0776670348,"l":13374.0696603657,"c":13491.8248969983,"v":155304.469691406,"t":1725865200}
+{"o":13491.8248969983,"h":13584.7195948952,"l":13478.4057550356,"c":13553.8056983566,"v":220094.9876828039,"t":1725868800}
+{"o":13553.8056983566,"h":13664.830717502,"l":13491.0569998878,"c":13508.9737632396,"v":217559.3321110111,"t":1725872400}
+{"o":13508.9737632396,"h":13601.6791290971,"l":13479.7318313558,"c":13546.9886031543,"v":160050.6662580176,"t":1725876000}
+{"o":13546.9886031543,"h":13559.3305467738,"l":13477.6739966996,"c":13501.3364398281,"v":141374.1276354945,"t":1725879600}
+{"o":13501.3364398281,"h":13510.1633287237,"l":13407.8365948201,"c":13488.1574120881,"v":218634.2252763072,"t":1725883200}
+{"o":13488.1574120881,"h":13584.805859982,"l":13425.1807141874,"c":13536.0711199495,"v":305371.1500797975,"t":1725886800}
+{"o":13536.0711199495,"h":13575.7249486086,"l":13248.3448630087,"c":13270.1755086216,"v":393420.4133109785,"t":1725890400}
+{"o":13270.1755086216,"h":13421.3183397608,"l":13248.0406256804,"c":13394.1313503536,"v":302793.2921680178,"t":1725894000}
+{"o":13394.1313503536,"h":13958.0530611464,"l":13380.5028023692,"c":13840.894145859,"v":597800.1766407893,"t":1725897600}
+{"o":13840.894145859,"h":13966.2718858649,"l":13820.8706646685,"c":13862.4185114439,"v":418424.8881588798,"t":1725901200}
+{"o":13862.4185114439,"h":13925.213467758,"l":13798.2696554843,"c":13898.3154994202,"v":325733.2226680632,"t":1725904800}
+{"o":13898.3154994202,"h":14103.5359165779,"l":13880.3222770911,"c":14084.7269982842,"v":302585.4968113154,"t":1725908400}
+{"o":14084.7269982842,"h":14115.6580548486,"l":13953.2235933121,"c":14053.3493634537,"v":238238.8899630564,"t":1725912000}
+{"o":14053.3493634537,"h":14298.813799479,"l":14029.9275071817,"c":14098.2139350804,"v":450851.0750149552,"t":1725915600}
+{"o":14098.2139350804,"h":14155.6572701543,"l":13975.466403265,"c":14024.8355962259,"v":264428.5748337018,"t":1725919200}
+{"o":14024.8355962259,"h":14110.0119038805,"l":13977.4799041696,"c":14090.6273518018,"v":203292.7272472529,"t":1725922800}
+{"o":14090.6273518018,"h":14106.9854687031,"l":13922.6796628476,"c":13982.4424230924,"v":228050.8271902757,"t":1725926400}
+{"o":13982.4424230924,"h":13999.558192766,"l":13870.6574521094,"c":13908.0290895632,"v":170648.3816425484,"t":1725930000}
+{"o":13908.0290895632,"h":13935.9028572265,"l":13855.5007802551,"c":13918.6236133474,"v":142503.3633821438,"t":1725933600}
+{"o":13918.6236133474,"h":13928.8908021595,"l":13853.1362724733,"c":13865.9986142437,"v":164505.4714066435,"t":1725937200}
+{"o":13865.9986142437,"h":13928.2936005324,"l":13826.1632719331,"c":13869.1499624189,"v":139165.1587189773,"t":1725940800}
+{"o":13869.1499624189,"h":14040.3388865282,"l":13860.7406697212,"c":14040.3388865282,"v":137031.1351079172,"t":1725944400}
+{"o":14040.3388865282,"h":14040.3388865282,"l":13953.011299729,"c":13970.5049338234,"v":130590.4792469997,"t":1725948000}
+{"o":13970.5049338234,"h":14112.9528046315,"l":13949.0806415492,"c":14082.633020575,"v":211931.4582776662,"t":1725951600}
+{"o":14082.633020575,"h":14135.6212876747,"l":14021.8591905,"c":14047.6727990923,"v":188871.3057701277,"t":1725955200}
+{"o":14047.6727990923,"h":14084.5933638868,"l":14003.4460043425,"c":14033.8460461293,"v":140905.4297334446,"t":1725958800}
+{"o":14033.8460461293,"h":14099.8908228395,"l":13984.3658153918,"c":14075.9758437932,"v":158212.887044141,"t":1725962400}
+{"o":14075.9758437932,"h":14123.133001708,"l":14041.0799756583,"c":14107.1123619665,"v":143989.5409905726,"t":1725966000}
+{"o":14107.1123619665,"h":14143.330819645,"l":14012.1918940981,"c":14021.7206906737,"v":161867.2566240852,"t":1725969600}
+{"o":14021.7206906737,"h":14032.865324523,"l":13912.0075603441,"c":13984.150255253,"v":262307.9623229972,"t":1725973200}
+{"o":13984.150255253,"h":14188.6111546006,"l":13949.2619068694,"c":14097.3282445176,"v":416014.9123261567,"t":1725976800}
+{"o":14097.3282445176,"h":14223.9662493063,"l":13996.689698403,"c":13998.1139172271,"v":335025.6301627868,"t":1725980400}
+{"o":13998.1139172271,"h":14071.8483878857,"l":13955.1114213844,"c":14027.0253924374,"v":272478.8081728939,"t":1725984000}
+{"o":14027.0253924374,"h":14282.7269682679,"l":14016.9975334985,"c":14165.2370411478,"v":290920.1887632928,"t":1725987600}
+{"o":14165.2370411478,"h":14393.7214618585,"l":14165.2370411478,"c":14272.7546032577,"v":452325.159942274,"t":1725991200}
+{"o":14272.7546032577,"h":14292.9037828921,"l":14169.0161494565,"c":14257.0806376025,"v":300495.3610257755,"t":1725994800}
+{"o":14257.0806376025,"h":14356.4015612063,"l":14157.9054308973,"c":14157.9054308973,"v":226899.0797622633,"t":1725998400}
+{"o":14157.9054308973,"h":14197.1076136823,"l":14102.9192809713,"c":14125.4384656387,"v":212761.2550429197,"t":1726002000}
+{"o":14125.4384656387,"h":14199.8575686647,"l":14099.871202543,"c":14186.5753596333,"v":183203.9706351627,"t":1726005600}
+{"o":14186.5753596333,"h":14199.6565362325,"l":14123.8330242481,"c":14148.9546411325,"v":127371.6546466446,"t":1726009200}
+{"o":14148.9546411325,"h":14178.1730865732,"l":14098.0192311265,"c":14141.8103347741,"v":168429.4148273269,"t":1726012800}
+{"o":14141.8103347741,"h":14148.2878265508,"l":13906.9420256214,"c":13920.0391316893,"v":350636.9981925945,"t":1726016400}
+{"o":13920.0391316893,"h":14025.3876164865,"l":13912.8768245715,"c":13978.0975739854,"v":230395.3373639913,"t":1726020000}
+{"o":13978.0975739854,"h":13989.2461412038,"l":13909.0639902104,"c":13937.5696892207,"v":183862.0234499697,"t":1726023600}
+{"o":13937.5696892207,"h":13937.5696892207,"l":13726.1137907705,"c":13797.0506535068,"v":253433.7510678228,"t":1726027200}
+{"o":13797.0506535068,"h":13801.5923071276,"l":13679.4930837852,"c":13702.6232248601,"v":198616.730863292,"t":1726030800}
+{"o":13702.6232248601,"h":13797.2964200676,"l":13675.0697132441,"c":13733.3166810676,"v":200653.4967744415,"t":1726034400}
+{"o":13733.3166810676,"h":13827.6109543032,"l":13722.9885741552,"c":13814.7776872454,"v":222606.6338980932,"t":1726038000}
+{"o":13814.7776872454,"h":13815.8646595172,"l":13658.3192386993,"c":13698.6038653337,"v":232699.851057678,"t":1726041600}
+{"o":13698.6038653337,"h":13745.870166418,"l":13680.6585437309,"c":13719.7663867791,"v":176371.2395895969,"t":1726045200}
+{"o":13719.7663867791,"h":13720.0743850224,"l":13481.4108855245,"c":13662.3713815904,"v":212215.8923052072,"t":1726048800}
+{"o":13662.3713815904,"h":13791.629613472,"l":13662.3713815904,"c":13759.0480770795,"v":198168.1580729503,"t":1726052400}
+{"o":13759.0480770795,"h":13839.5057743859,"l":13637.8105412839,"c":13770.7227120394,"v":437343.3913382379,"t":1726056000}
+{"o":13770.7227120394,"h":13909.4630553368,"l":13485.5600935416,"c":13522.34978755,"v":469500.683231767,"t":1726059600}
+{"o":13522.34978755,"h":13570.1083666187,"l":13374.0595063193,"c":13524.9797302178,"v":418482.1629191647,"t":1726063200}
+{"o":13524.9797302178,"h":13807.586765308,"l":13466.9425345271,"c":13682.2154874481,"v":420611.3106857092,"t":1726066800}
+{"o":13682.2154874481,"h":13819.5069945897,"l":13673.6733303825,"c":13771.1514846663,"v":369151.894232168,"t":1726070400}
+{"o":13771.1514846663,"h":13924.0463384281,"l":13762.7870092815,"c":13883.0208715863,"v":370802.8983885383,"t":1726074000}
+{"o":13883.0208715863,"h":13934.864248488,"l":13714.8719329879,"c":13799.1823782279,"v":348959.0978488189,"t":1726077600}
+{"o":13799.1823782279,"h":13869.0101711512,"l":13736.5128844991,"c":13847.2527995143,"v":259495.1670045564,"t":1726081200}
+{"o":13847.2527995143,"h":13888.450652127,"l":13807.3133302713,"c":13834.6149020933,"v":178478.2374739196,"t":1726084800}
+{"o":13834.6149020933,"h":13867.210331076,"l":13772.3013388802,"c":13810.0853037321,"v":195155.8767896203,"t":1726088400}
+{"o":13810.0853037321,"h":13834.255042694,"l":13786.7110788368,"c":13827.146565624,"v":142207.5669397383,"t":1726092000}
+{"o":13827.146565624,"h":13860.2370266697,"l":13796.4048047271,"c":13817.4657162347,"v":136235.57556541,"t":1726095600}
+{"o":13817.4657162347,"h":14007.9367026574,"l":13810.6761346779,"c":13939.4876751046,"v":279132.8217027213,"t":1726099200}
+{"o":13939.4876751046,"h":14071.7054730147,"l":13939.4876751046,"c":14062.8360503997,"v":199534.191630509,"t":1726102800}
+{"o":14062.8360503997,"h":14192.7362669377,"l":14052.251877282,"c":14129.5888260344,"v":290602.9410845812,"t":1726106400}
+{"o":14129.5888260344,"h":14190.714553658,"l":14092.8850029568,"c":14153.3604890985,"v":218257.6450491501,"t":1726110000}
+{"o":14153.3604890985,"h":14215.9045083493,"l":14092.8208518813,"c":14110.6769837882,"v":172942.0614684772,"t":1726113600}
+{"o":14110.6769837882,"h":14138.5780074766,"l":14032.1005532128,"c":14078.0629851264,"v":188145.7738826401,"t":1726117200}
+{"o":14078.0629851264,"h":14232.1565381658,"l":14013.7894643712,"c":14041.9237518671,"v":140877.2275762291,"t":1726120800}
+{"o":14041.9237518671,"h":14109.2093394979,"l":14026.4013815195,"c":14078.4506161333,"v":190729.8539249298,"t":1726124400}
+{"o":14078.4506161333,"h":14126.5638823087,"l":14059.733202453,"c":14078.0412479572,"v":199870.5235510459,"t":1726128000}
+{"o":14078.0412479572,"h":14090.6569143748,"l":14020.0073847487,"c":14024.6796455177,"v":149555.9811559028,"t":1726131600}
+{"o":14024.6796455177,"h":14066.1181320974,"l":14002.76879517,"c":14013.8897076932,"v":155475.9989465339,"t":1726135200}
+{"o":14013.8897076932,"h":14089.5839008633,"l":14004.0724755402,"c":14060.1282409609,"v":183626.5663226683,"t":1726138800}
+{"o":14060.1282409609,"h":14105.252276394,"l":13985.4941609208,"c":13994.6793744096,"v":217428.3968575495,"t":1726142400}
+{"o":13994.6793744096,"h":14092.8006063059,"l":13971.7120282675,"c":14029.981953135,"v":244075.9338869908,"t":1726146000}
+{"o":14029.981953135,"h":14273.2819681565,"l":14008.6255555545,"c":14014.1844833562,"v":332624.2322912511,"t":1726149600}
+{"o":14014.1844833562,"h":14136.5169262298,"l":13917.2932540182,"c":13928.8528268846,"v":334927.3191461908,"t":1726153200}
+{"o":13928.8528268846,"h":14066.616494131,"l":13923.9183272708,"c":14054.7617975695,"v":263569.7573722643,"t":1726156800}
+{"o":14054.7617975695,"h":14134.1805959122,"l":14025.5857769827,"c":14118.662296192,"v":263495.039782047,"t":1726160400}
+{"o":14118.662296192,"h":14158.6827911786,"l":14047.4310800684,"c":14098.9907298047,"v":231969.3794504216,"t":1726164000}
+{"o":14098.9907298047,"h":14163.3517110752,"l":14084.9651398114,"c":14154.8723897842,"v":215255.3059054115,"t":1726167600}
+{"o":14154.8723897842,"h":14211.4720179095,"l":14091.4967015312,"c":14169.2826331381,"v":341141.1693413353,"t":1726171200}
+{"o":14169.2826331381,"h":14231.3483682403,"l":14107.3856297082,"c":14137.83598906,"v":233512.8173453693,"t":1726174800}
+{"o":14137.83598906,"h":14293.0086606497,"l":14133.225015346,"c":14227.2615968341,"v":181752.5441599523,"t":1726178400}
+{"o":14227.2615968341,"h":14236.1090566308,"l":14177.0485447442,"c":14190.7426243772,"v":271277.4963686602,"t":1726182000}
+{"o":14190.7426243772,"h":14209.8781999776,"l":14126.3811360046,"c":14139.1158634465,"v":205942.5265550921,"t":1726185600}
+{"o":14139.1158634465,"h":14148.7386673829,"l":14016.6276051029,"c":14066.8391010703,"v":172261.0238767859,"t":1726189200}
+{"o":14066.8391010703,"h":14084.7425574986,"l":14017.3888905735,"c":14053.1033079258,"v":305031.6070637134,"t":1726192800}
+{"o":14053.1033079258,"h":14079.4305389487,"l":14016.3544616856,"c":14021.9796509745,"v":216988.1385362249,"t":1726196400}
+{"o":14021.9796509745,"h":14061.665407685,"l":13992.9183787905,"c":14010.2288448623,"v":135614.1314733503,"t":1726200000}
+{"o":14010.2288448623,"h":14067.8215843986,"l":14007.2259115383,"c":14056.3445464552,"v":121364.8982238639,"t":1726203600}
+{"o":14056.3445464552,"h":14056.7161388365,"l":13956.0502305875,"c":13956.0502305875,"v":108662.4907696084,"t":1726207200}
+{"o":13956.0502305875,"h":14044.3243242533,"l":13952.0479848807,"c":14037.0014839714,"v":166688.6325360663,"t":1726210800}
+{"o":14037.0014839714,"h":14049.4250406171,"l":13959.5389415495,"c":13966.0472830295,"v":134731.6784194162,"t":1726214400}
+{"o":13966.0472830295,"h":14020.8115882631,"l":13938.6312994965,"c":13941.3455145441,"v":117495.2072185087,"t":1726218000}
+{"o":13941.3455145441,"h":14015.3851131523,"l":13893.0439578321,"c":13992.841172468,"v":186158.8024173953,"t":1726221600}
+{"o":13992.841172468,"h":13994.6939738558,"l":13824.3031474004,"c":13830.1992717779,"v":238407.4290762743,"t":1726225200}
+{"o":13830.1992717779,"h":13858.4067654685,"l":13735.0910554002,"c":13819.3039642428,"v":306002.3815916363,"t":1726228800}
+{"o":13819.3039642428,"h":13856.5774707062,"l":13753.700216636,"c":13839.7588437733,"v":253606.9941584246,"t":1726232400}
+{"o":13839.7588437733,"h":13966.7802702007,"l":13773.9882385397,"c":13964.6261031527,"v":317845.0742200256,"t":1726236000}
+{"o":13964.6261031527,"h":14326.8512054728,"l":13952.2960472368,"c":14253.3019793322,"v":497271.2868932154,"t":1726239600}
+{"o":14253.3019793322,"h":14385.7927053661,"l":14185.8241940455,"c":14237.2343999896,"v":412954.3567465808,"t":1726243200}
+{"o":14237.2343999896,"h":14369.3523440704,"l":14232.9383786814,"c":14313.3545163972,"v":431680.7859865758,"t":1726246800}
+{"o":14313.3545163972,"h":14421.5622032698,"l":14270.4646606729,"c":14372.64559348,"v":363961.6510879403,"t":1726250400}
+{"o":14372.64559348,"h":14428.8170126924,"l":14352.4010470794,"c":14406.4979818882,"v":249605.4223254656,"t":1726254000}
+{"o":14406.4979818882,"h":14491.5479900819,"l":14394.9721194826,"c":14424.0204326991,"v":238742.1986372287,"t":1726257600}
+{"o":14424.0204326991,"h":14575.0010898775,"l":14353.380301418,"c":14493.1014192415,"v":289445.4708698008,"t":1726261200}
+{"o":14493.1014192415,"h":14596.5214184936,"l":14493.1014192415,"c":14546.5773953224,"v":219574.6004400766,"t":1726264800}
+{"o":14546.5773953224,"h":14556.4865476561,"l":14441.9724732995,"c":14510.0684047001,"v":159863.1418179718,"t":1726268400}
+{"o":14510.0684047001,"h":14547.8012340926,"l":14455.1555165827,"c":14462.9702160687,"v":167058.9142810543,"t":1726272000}
+{"o":14462.9702160687,"h":14569.9478493544,"l":14459.0493424977,"c":14529.3746258531,"v":167756.0247486947,"t":1726275600}
+{"o":14529.3746258531,"h":14573.6214538935,"l":14495.3975702919,"c":14498.9553892334,"v":153504.2777177598,"t":1726279200}
+{"o":14498.9553892334,"h":14676.4361650648,"l":14497.0825771499,"c":14553.8789286393,"v":258734.6243218334,"t":1726282800}
+{"o":14553.8789286393,"h":14566.0586558598,"l":14511.0093918495,"c":14512.0567861314,"v":198826.8153864821,"t":1726286400}
+{"o":14512.0567861314,"h":14539.0688179337,"l":14397.475099892,"c":14404.8944510624,"v":126791.1123483359,"t":1726290000}
+{"o":14404.8944510624,"h":14432.7345454058,"l":14346.4852015863,"c":14393.7214127575,"v":210204.687566551,"t":1726293600}
+{"o":14393.7214127575,"h":14401.3095532441,"l":14339.9754268122,"c":14347.806333618,"v":156725.4208668536,"t":1726297200}
+{"o":14347.806333618,"h":14359.8173066596,"l":14260.4219555948,"c":14297.7269780647,"v":157860.105580588,"t":1726300800}
+{"o":14297.7269780647,"h":14349.9128603074,"l":14283.2286166559,"c":14349.8008009592,"v":193650.3655466883,"t":1726304400}
+{"o":14349.8008009592,"h":14349.8008009592,"l":14278.8549550729,"c":14309.2473811098,"v":126873.159541982,"t":1726308000}
+{"o":14309.2473811098,"h":14309.9886069078,"l":14240.6889520994,"c":14280.1430929343,"v":154917.2888450786,"t":1726311600}
+{"o":14280.1430929343,"h":14332.7340655265,"l":14251.6756693733,"c":14303.9783810472,"v":156860.8645062686,"t":1726315200}
+{"o":14303.9783810472,"h":14323.08447895,"l":14258.4755489146,"c":14315.2430122799,"v":133745.8841003228,"t":1726318800}
+{"o":14315.2430122799,"h":14415.6176450614,"l":14283.1213582745,"c":14387.9605498124,"v":205354.3332920098,"t":1726322400}
+{"o":14387.9605498124,"h":14393.4562391308,"l":14303.7853737535,"c":14334.7338684505,"v":138816.3714849187,"t":1726326000}
+{"o":14334.7338684505,"h":14388.9292309866,"l":14317.2562329271,"c":14339.2889864104,"v":158433.7502446096,"t":1726329600}
+{"o":14339.2889864104,"h":14339.2889864104,"l":14281.3499122197,"c":14290.1851297709,"v":135780.8304739521,"t":1726333200}
+{"o":14290.1851297709,"h":14305.0599497341,"l":14156.3441767023,"c":14288.9357367163,"v":281069.8845752418,"t":1726336800}
+{"o":14288.9357367163,"h":14290.550086227,"l":14240.9752960581,"c":14249.1214623755,"v":157849.9677602375,"t":1726340400}
+{"o":14249.1214623755,"h":14324.3538240952,"l":14248.9043814927,"c":14294.5997437197,"v":140244.2159986218,"t":1726344000}
+{"o":14294.5997437197,"h":14325.8977672885,"l":14280.2432471422,"c":14294.0301925834,"v":123887.6939127582,"t":1726347600}
+{"o":14294.0301925834,"h":14330.7625438414,"l":14271.1888227531,"c":14311.1260244911,"v":118570.4267101809,"t":1726351200}
+{"o":14311.1260244911,"h":14331.5730929139,"l":14290.9377858146,"c":14313.1141571968,"v":91117.0877350486,"t":1726354800}
+{"o":14313.1141571968,"h":14374.6285048565,"l":14298.3930982827,"c":14346.5158252306,"v":120429.7383535318,"t":1726358400}
+{"o":14346.5158252306,"h":14388.1784999687,"l":14319.2279053567,"c":14381.9185791427,"v":114895.25992305,"t":1726362000}
+{"o":14381.9185791427,"h":14393.0743701192,"l":14334.7775043169,"c":14371.1641146149,"v":106082.2899555712,"t":1726365600}
+{"o":14371.1641146149,"h":14382.649991217,"l":14337.831818876,"c":14339.3140179544,"v":179818.6978585089,"t":1726369200}
+{"o":14339.3140179544,"h":14355.9272890823,"l":14286.071172396,"c":14294.7565827135,"v":177886.8360099096,"t":1726372800}
+{"o":14294.7565827135,"h":14329.6952624345,"l":14273.4241884476,"c":14304.9129868229,"v":119520.3512123508,"t":1726376400}
+{"o":14304.9129868229,"h":14343.1075814188,"l":14304.3119175461,"c":14340.2223583455,"v":115085.7144038277,"t":1726380000}
+{"o":14340.2223583455,"h":14340.5643037623,"l":14285.6889972462,"c":14309.8194092294,"v":129028.8347209313,"t":1726383600}
+{"o":14309.8194092294,"h":14312.7015151157,"l":14252.113093332,"c":14268.8884280408,"v":120380.1654577664,"t":1726387200}
+{"o":14268.8884280408,"h":14278.9209456411,"l":14225.6330994188,"c":14237.4746985364,"v":107395.5927527637,"t":1726390800}
+{"o":14237.4746985364,"h":14247.5403995725,"l":14177.4514992632,"c":14187.9511422454,"v":127552.0661264978,"t":1726394400}
+{"o":14187.9511422454,"h":14187.9511422454,"l":14105.8956217927,"c":14150.8347173566,"v":129296.5078984824,"t":1726398000}
+{"o":14150.8347173566,"h":14183.260486525,"l":14095.4306580979,"c":14182.5755736094,"v":139812.4945283573,"t":1726401600}
+{"o":14182.5755736094,"h":14232.8796346642,"l":14140.2814606643,"c":14165.5463770867,"v":185078.7544837756,"t":1726405200}
+{"o":14165.5463770867,"h":14188.8157687096,"l":14048.124368538,"c":14165.963025008,"v":201543.9039750882,"t":1726408800}
+{"o":14165.963025008,"h":14187.620537017,"l":14118.9565264733,"c":14161.116815157,"v":181680.0890867099,"t":1726412400}
+{"o":14161.116815157,"h":14172.4187879577,"l":13954.9830294097,"c":13966.2412980047,"v":194749.6460990772,"t":1726416000}
+{"o":13966.2412980047,"h":13998.9665488605,"l":13869.651572474,"c":13920.3399923083,"v":245861.3701418894,"t":1726419600}
+{"o":13920.3399923083,"h":14023.5074943524,"l":13903.4707634492,"c":13948.7676684664,"v":238923.0353319829,"t":1726423200}
+{"o":13948.7676684664,"h":14001.3167898812,"l":13920.2740123858,"c":13923.160150242,"v":159267.2445005095,"t":1726426800}
+{"o":13923.160150242,"h":13930.8141572085,"l":13855.9584148811,"c":13892.0534625225,"v":173305.9597272024,"t":1726430400}
+{"o":13892.0534625225,"h":13892.913876185,"l":13625.9642022225,"c":13782.4984808802,"v":235851.7220119238,"t":1726434000}
+{"o":13782.4984808802,"h":13786.0948921115,"l":13687.6654150562,"c":13759.2734273913,"v":263279.4607485381,"t":1726437600}
+{"o":13759.2734273913,"h":13805.8983611978,"l":13606.2557497018,"c":13706.9976688354,"v":358380.4886476855,"t":1726441200}
+{"o":13706.9976688354,"h":13751.7271813112,"l":13654.1132111728,"c":13678.0825819349,"v":250328.2300135151,"t":1726444800}
+{"o":13678.0825819349,"h":13678.0825819349,"l":13538.2125651365,"c":13580.3756963655,"v":263242.5573614484,"t":1726448400}
+{"o":13580.3756963655,"h":13613.7508987566,"l":13484.029269793,"c":13525.0768052084,"v":246638.9255781804,"t":1726452000}
+{"o":13525.0768052084,"h":13635.4102558318,"l":13516.233176995,"c":13629.5416821984,"v":173870.374296064,"t":1726455600}
+{"o":13629.5416821984,"h":13667.7540304135,"l":13617.9498661655,"c":13629.0956516352,"v":167028.2434551456,"t":1726459200}
+{"o":13629.0956516352,"h":13703.325901668,"l":13622.9908876392,"c":13696.2545446441,"v":120692.9498848935,"t":1726462800}
+{"o":13696.2545446441,"h":13720.9542761251,"l":13603.5986086573,"c":13624.2078146118,"v":164128.1711495065,"t":1726466400}
+{"o":13624.2078146118,"h":13705.8188755857,"l":13612.263148287,"c":13689.954182968,"v":160828.2365007734,"t":1726470000}
+{"o":13689.954182968,"h":13810.0481384597,"l":13674.5813990859,"c":13742.0192239025,"v":210503.340531968,"t":1726473600}
+{"o":13742.0192239025,"h":13801.2700226944,"l":13648.9817778692,"c":13649.9124691943,"v":193292.6003813595,"t":1726477200}
+{"o":13649.9124691943,"h":13799.4442246419,"l":13629.8819307565,"c":13769.4429383673,"v":206455.1446307283,"t":1726480800}
+{"o":13769.4429383673,"h":13792.5324067033,"l":13739.0128392088,"c":13756.4967365005,"v":153202.5868734833,"t":1726484400}
+{"o":13756.4967365005,"h":13802.0811801266,"l":13714.6076781419,"c":13734.8442144628,"v":199565.8349054621,"t":1726488000}
+{"o":13734.8442144628,"h":13793.2286394382,"l":13678.7714406976,"c":13783.8785703381,"v":261177.7853359559,"t":1726491600}
+{"o":13783.8785703381,"h":13805.7277607351,"l":13557.2064367559,"c":13602.3739740837,"v":342762.04087725,"t":1726495200}
+{"o":13602.3739740837,"h":13764.4298756174,"l":13566.2475741069,"c":13711.5281700971,"v":272257.7096796842,"t":1726498800}
+{"o":13711.5281700971,"h":13738.1440788615,"l":13606.8570954086,"c":13607.6170147542,"v":226695.5116590723,"t":1726502400}
+{"o":13607.6170147542,"h":13745.1986386873,"l":13448.7436827329,"c":13713.9355842779,"v":398777.359540655,"t":1726506000}
+{"o":13713.9355842779,"h":13723.5017914019,"l":13558.5010392785,"c":13615.0380593321,"v":213642.3776397597,"t":1726509600}
+{"o":13615.0380593321,"h":13697.9107388291,"l":13582.4182910307,"c":13676.0393976236,"v":197558.0281360758,"t":1726513200}
+{"o":13676.0393976236,"h":13725.0246033551,"l":13569.8507260293,"c":13569.8507260293,"v":189648.1790076921,"t":1726516800}
+{"o":13569.8507260293,"h":13713.9481070645,"l":13555.3682010415,"c":13713.9481070645,"v":181240.0605444126,"t":1726520400}
+{"o":13713.9481070645,"h":13716.6384172655,"l":13605.9921930556,"c":13627.4921736172,"v":130640.0107419986,"t":1726524000}
+{"o":13627.4921736172,"h":13766.3819339908,"l":13627.4921736172,"c":13717.8254032983,"v":143205.1496871476,"t":1726527600}
+{"o":13717.8254032983,"h":13765.7089730743,"l":13633.8279027866,"c":13638.5748532444,"v":171874.2407408855,"t":1726531200}
+{"o":13638.5748532444,"h":13686.2538051273,"l":13595.5858499681,"c":13616.1879302121,"v":176024.2505118261,"t":1726534800}
+{"o":13616.1879302121,"h":13717.3933607664,"l":13581.5279690785,"c":13645.0208369615,"v":211914.508280452,"t":1726538400}
+{"o":13645.0208369615,"h":13712.1161152145,"l":13635.3375104914,"c":13679.424318283,"v":136529.0188325139,"t":1726542000}
+{"o":13679.424318283,"h":13717.232798979,"l":13637.130271667,"c":13697.5439252913,"v":117626.9156377493,"t":1726545600}
+{"o":13697.5439252913,"h":13858.5152544321,"l":13695.6326789218,"c":13829.5144810558,"v":168165.3408579489,"t":1726549200}
+{"o":13829.5144810558,"h":13841.4982785017,"l":13765.504560368,"c":13770.1403689046,"v":170387.1225181049,"t":1726552800}
+{"o":13770.1403689046,"h":13814.6784392448,"l":13756.9578662783,"c":13795.849327549,"v":178300.1584873454,"t":1726556400}
+{"o":13795.849327549,"h":13854.9615209325,"l":13795.849327549,"c":13817.6338770958,"v":148708.7373733557,"t":1726560000}
+{"o":13817.6338770958,"h":13853.6451804237,"l":13742.8220504652,"c":13823.8040122829,"v":172136.5607817299,"t":1726563600}
+{"o":13823.8040122829,"h":13910.1911089328,"l":13797.8645029249,"c":13847.6473645143,"v":194385.8190794266,"t":1726567200}
+{"o":13847.6473645143,"h":13886.2519089787,"l":13751.5250127588,"c":13758.4654523381,"v":182562.1202249324,"t":1726570800}
+{"o":13758.4654523381,"h":13821.7979068586,"l":13715.1780124218,"c":13808.9338434146,"v":200104.7534031752,"t":1726574400}
+{"o":13808.9338434146,"h":13841.4681920029,"l":13661.0073828133,"c":13685.4528045556,"v":259591.0241771087,"t":1726578000}
+{"o":13685.4528045556,"h":14071.2932953129,"l":13666.0329156518,"c":13928.5673807164,"v":533496.8475926628,"t":1726581600}
+{"o":13928.5673807164,"h":14211.90752838,"l":13923.3052750147,"c":14047.1177368345,"v":403459.2337985967,"t":1726585200}
+{"o":14047.1177368345,"h":14077.6362071094,"l":13778.947827509,"c":13812.8138140833,"v":396492.5567521174,"t":1726588800}
+{"o":13812.8138140833,"h":13947.1026773867,"l":13789.9296918686,"c":13892.1436705419,"v":274097.504193137,"t":1726592400}
+{"o":13892.1436705419,"h":13924.6926142188,"l":13772.259954683,"c":13822.7899264666,"v":220867.0654095718,"t":1726596000}
+{"o":13822.7899264666,"h":13856.2130644309,"l":13674.4431538815,"c":13791.5224379754,"v":262626.5499834783,"t":1726599600}
+{"o":13791.5224379754,"h":13839.5749205015,"l":13747.9338787058,"c":13767.6133574066,"v":235274.754596961,"t":1726603200}
+{"o":13767.6133574066,"h":13847.5765621025,"l":13766.3829382525,"c":13825.5511961226,"v":176031.7632991266,"t":1726606800}
+{"o":13825.5511961226,"h":13825.5511961226,"l":13737.9539568181,"c":13741.8119113916,"v":172363.1512523709,"t":1726610400}
+{"o":13741.8119113916,"h":13741.8119113916,"l":13685.8393225967,"c":13724.4909130938,"v":153981.0640129454,"t":1726614000}
+{"o":13724.4909130938,"h":13732.7721178908,"l":13587.4427892355,"c":13698.6568067334,"v":199114.3924569913,"t":1726617600}
+{"o":13698.6568067334,"h":13731.1692733575,"l":13633.6120178576,"c":13658.9228042581,"v":182273.8558090432,"t":1726621200}
+{"o":13658.9228042581,"h":13739.8303490322,"l":13643.8385851083,"c":13739.8303490322,"v":156953.7797863383,"t":1726624800}
+{"o":13739.8303490322,"h":13787.9338490396,"l":13732.9774653283,"c":13737.2744788235,"v":198515.4870375804,"t":1726628400}
+{"o":13737.2744788235,"h":13754.3437584501,"l":13626.0554400257,"c":13677.7645971722,"v":188683.45898218,"t":1726632000}
+{"o":13677.7645971722,"h":13685.1188580921,"l":13627.0213616182,"c":13667.0503444386,"v":132508.1143815232,"t":1726635600}
+{"o":13667.0503444386,"h":13706.2407761555,"l":13561.7500221309,"c":13694.3197311798,"v":432249.5560864453,"t":1726639200}
+{"o":13694.3197311798,"h":13722.5166048715,"l":13681.3762306121,"c":13701.3323520701,"v":219916.6379055518,"t":1726642800}
+{"o":13701.3323520701,"h":13701.7156223516,"l":13625.0191932825,"c":13639.4963407577,"v":162009.8183089346,"t":1726646400}
+{"o":13639.4963407577,"h":13647.8012405354,"l":13479.205011992,"c":13479.5358508835,"v":215417.1549786046,"t":1726650000}
+{"o":13479.5358508835,"h":13517.988193302,"l":13361.1109517614,"c":13501.1562128024,"v":245898.0244750025,"t":1726653600}
+{"o":13501.1562128024,"h":13549.9101817618,"l":13469.0916466861,"c":13500.8728859979,"v":156527.1711323459,"t":1726657200}
+{"o":13500.8728859979,"h":13567.3451122011,"l":13434.8134149495,"c":13555.5127174681,"v":169218.1328662102,"t":1726660800}
+{"o":13555.5127174681,"h":13596.8439071841,"l":13375.9177191491,"c":13424.3404353775,"v":232157.5485407336,"t":1726664400}
+{"o":13424.3404353775,"h":13449.3201009401,"l":13330.5639468148,"c":13350.5019777513,"v":256174.856608539,"t":1726668000}
+{"o":13350.5019777513,"h":13404.9234479209,"l":13258.8063261614,"c":13319.937086782,"v":295017.3605263049,"t":1726671600}
+{"o":13319.937086782,"h":13459.4549043607,"l":13273.8101465858,"c":13440.4046483238,"v":251788.6877377928,"t":1726675200}
+{"o":13440.4046483238,"h":13536.0437749212,"l":13338.1234984595,"c":13481.4044673428,"v":247171.4682963306,"t":1726678800}
+{"o":13481.4044673428,"h":13881.4029978071,"l":13454.1115048594,"c":13706.1699564449,"v":993510.9764993534,"t":1726682400}
+{"o":13706.1699564449,"h":13706.1699564449,"l":13456.1958541717,"c":13502.2164118357,"v":535892.0569924222,"t":1726686000}
+{"o":13502.2164118357,"h":13656.5230834463,"l":13404.8266164816,"c":13645.4760097984,"v":256481.159444409,"t":1726689600}
+{"o":13645.4760097984,"h":13738.1767572287,"l":13610.3185509267,"c":13687.104211006,"v":232783.7605334833,"t":1726693200}
+{"o":13687.104211006,"h":13740.0395489361,"l":13641.6408974657,"c":13710.1951848518,"v":201442.2670821541,"t":1726696800}
+{"o":13710.1951848518,"h":14025.2390109541,"l":13710.1951848518,"c":14010.9797346529,"v":345527.1565681928,"t":1726700400}
+{"o":14010.9797346529,"h":14237.4218315153,"l":14007.9764006851,"c":14160.3253294948,"v":548462.5987034597,"t":1726704000}
+{"o":14160.3253294948,"h":14196.6744792513,"l":14057.8534795912,"c":14135.5673094446,"v":323216.0302961641,"t":1726707600}
+{"o":14135.5673094446,"h":14327.1987443099,"l":14087.7449241791,"c":14310.6408345713,"v":278775.09025552,"t":1726711200}
+{"o":14310.6408345713,"h":14466.4424675495,"l":14310.4787638343,"c":14402.0817263852,"v":311620.2038055358,"t":1726714800}
+{"o":14402.0817263852,"h":14515.4136945798,"l":14372.6359215526,"c":14492.7793826406,"v":239445.4341559461,"t":1726718400}
+{"o":14492.7793826406,"h":14530.277204084,"l":14420.7815849676,"c":14437.03023975,"v":232125.0225249619,"t":1726722000}
+{"o":14437.03023975,"h":14566.7886057673,"l":14356.1015260663,"c":14448.3954167949,"v":310408.8262425197,"t":1726725600}
+{"o":14448.3954167949,"h":14498.5513905557,"l":14413.496963643,"c":14454.6988239572,"v":275019.5575998524,"t":1726729200}
+{"o":14454.6988239572,"h":14508.6853132552,"l":14437.7634924311,"c":14440.923003854,"v":254643.6004329732,"t":1726732800}
+{"o":14440.923003854,"h":14521.4418872955,"l":14423.638674135,"c":14466.7138970424,"v":259666.2577653449,"t":1726736400}
+{"o":14466.7138970424,"h":14550.6910571892,"l":14445.8090898598,"c":14459.3348019818,"v":283366.4305906915,"t":1726740000}
+{"o":14459.3348019818,"h":14570.4952964831,"l":14453.0841182752,"c":14553.4065918895,"v":296504.5081963822,"t":1726743600}
+{"o":14553.4065918895,"h":14700.0627906643,"l":14516.400079271,"c":14667.7637214663,"v":496591.2926453676,"t":1726747200}
+{"o":14667.7637214663,"h":14788.7400048937,"l":14616.3122565747,"c":14657.6216331017,"v":384029.2703477412,"t":1726750800}
+{"o":14657.6216331017,"h":14810.2205478045,"l":14654.7940938997,"c":14704.1765549531,"v":388409.0319423664,"t":1726754400}
+{"o":14704.1765549531,"h":14924.1862723269,"l":14681.9327893356,"c":14918.7425508787,"v":334530.0560778732,"t":1726758000}
+{"o":14918.7425508787,"h":15066.0796573226,"l":14867.1701479541,"c":14951.0669405645,"v":400744.8295770093,"t":1726761600}
+{"o":14951.0669405645,"h":15004.7694988342,"l":14875.8474782738,"c":14936.0917132828,"v":290006.9059075207,"t":1726765200}
+{"o":14936.0917132828,"h":15041.7084413842,"l":14930.4292727748,"c":14991.7802675505,"v":287715.716358386,"t":1726768800}
+{"o":14991.7802675505,"h":15027.3140898966,"l":14917.1910780844,"c":14923.2506578097,"v":247078.6545042784,"t":1726772400}
+{"o":14923.2506578097,"h":15005.6363093729,"l":14909.9671579763,"c":14989.4146365433,"v":218542.6962845103,"t":1726776000}
+{"o":14989.4146365433,"h":14996.6372228188,"l":14780.3094370184,"c":14788.497678391,"v":218973.8373564253,"t":1726779600}
+{"o":14788.497678391,"h":14900.5134367318,"l":14722.1089733538,"c":14859.5362989348,"v":256071.7755424831,"t":1726783200}
+{"o":14859.5362989348,"h":14917.4692660761,"l":14829.5619052501,"c":14902.6247498722,"v":236375.5192392594,"t":1726786800}
+{"o":14902.6247498722,"h":14968.9343753189,"l":14785.0381216416,"c":14793.5715540229,"v":267174.7953040479,"t":1726790400}
+{"o":14793.5715540229,"h":14870.3021804663,"l":14727.8957331537,"c":14828.5285409659,"v":225974.2590435936,"t":1726794000}
+{"o":14828.5285409659,"h":14868.1003839593,"l":14729.5778428848,"c":14861.4990276021,"v":197149.8609919136,"t":1726797600}
+{"o":14861.4990276021,"h":15088.743075164,"l":14848.1952386165,"c":15088.743075164,"v":255247.502098117,"t":1726801200}
+{"o":15088.743075164,"h":15521.3913480881,"l":15068.6257260405,"c":15454.6285289352,"v":534472.2159187,"t":1726804800}
+{"o":15454.6285289352,"h":15649.1196581301,"l":15364.7285409154,"c":15476.5935616451,"v":359048.1288982479,"t":1726808400}
+{"o":15476.5935616451,"h":15896.2124175051,"l":15412.0152355513,"c":15799.762530455,"v":408759.0274285384,"t":1726812000}
+{"o":15799.762530455,"h":15807.8439676193,"l":15601.5567282841,"c":15755.8925212833,"v":366784.6640161547,"t":1726815600}
+{"o":15755.8925212833,"h":15896.0156193651,"l":15641.4971291239,"c":15732.3681013264,"v":579761.0398800228,"t":1726819200}
+{"o":15732.3681013264,"h":15836.6450975705,"l":15703.086261362,"c":15753.1877220202,"v":238573.141606812,"t":1726822800}
+{"o":15753.1877220202,"h":15838.1318529611,"l":15671.1784045079,"c":15814.3157869493,"v":248161.074281353,"t":1726826400}
+{"o":15814.3157869493,"h":15822.2502947567,"l":15655.6936485933,"c":15707.1215063434,"v":278571.1957013346,"t":1726830000}
+{"o":15707.1215063434,"h":15769.7542081234,"l":15617.7351410072,"c":15693.3161562323,"v":256980.4353673847,"t":1726833600}
+{"o":15693.3161562323,"h":15713.0891983497,"l":15297.9211425363,"c":15360.7703349974,"v":425973.1703595301,"t":1726837200}
+{"o":15360.7703349974,"h":15571.9938724443,"l":15216.9783518565,"c":15419.4616333998,"v":418557.722809366,"t":1726840800}
+{"o":15419.4616333998,"h":15516.8470756309,"l":15308.2859378924,"c":15424.6055447535,"v":302645.5952811617,"t":1726844400}
+{"o":15424.6055447535,"h":15493.4905966084,"l":15337.1707826516,"c":15404.3583510328,"v":263385.5062028056,"t":1726848000}
+{"o":15404.3583510328,"h":15437.5797305026,"l":15201.2265644467,"c":15215.4516120899,"v":313608.6139185239,"t":1726851600}
+{"o":15215.4516120899,"h":15271.2436299776,"l":15104.0398615191,"c":15253.1904666498,"v":280603.1646580089,"t":1726855200}
+{"o":15253.1904666498,"h":15371.0442568123,"l":15223.7468565936,"c":15298.5301867719,"v":216469.533558083,"t":1726858800}
+{"o":15298.5301867719,"h":15364.6385437938,"l":15267.8430029512,"c":15297.056760985,"v":176212.9270634223,"t":1726862400}
+{"o":15297.056760985,"h":15484.1498320838,"l":15292.6974468134,"c":15361.0127781303,"v":232677.7401503889,"t":1726866000}
+{"o":15361.0127781303,"h":15415.6434122435,"l":15319.1921708749,"c":15352.5070806988,"v":159089.4673334328,"t":1726869600}
+{"o":15352.5070806988,"h":15353.5594469526,"l":15259.2452863864,"c":15295.3621971349,"v":180767.9549046926,"t":1726873200}
+{"o":15295.3621971349,"h":15439.5301820083,"l":15184.0416540992,"c":15348.3831803338,"v":286994.9944794967,"t":1726876800}
+{"o":15348.3831803338,"h":15375.8439286322,"l":15157.0272015081,"c":15168.314803303,"v":228545.2161299629,"t":1726880400}
+{"o":15168.314803303,"h":15220.1902227445,"l":15122.9506176795,"c":15186.3865663544,"v":204232.3213535952,"t":1726884000}
+{"o":15186.3865663544,"h":15294.4965698525,"l":15165.6202695174,"c":15235.858717723,"v":187484.9573814929,"t":1726887600}
+{"o":15235.858717723,"h":15252.3705623448,"l":15088.3046368307,"c":15161.3594362666,"v":208809.7696662037,"t":1726891200}
+{"o":15161.3594362666,"h":15237.6520091045,"l":15142.1688651982,"c":15228.2173500764,"v":213292.5454453903,"t":1726894800}
+{"o":15228.2173500764,"h":15356.63886351,"l":15202.1220120853,"c":15322.9052833082,"v":162883.6874240669,"t":1726898400}
+{"o":15322.9052833082,"h":15415.309850935,"l":15303.8739183601,"c":15379.4704627143,"v":156672.1965623419,"t":1726902000}
+{"o":15379.4704627143,"h":15436.8306818301,"l":15330.0177375722,"c":15347.0813713521,"v":141522.2828707052,"t":1726905600}
+{"o":15347.0813713521,"h":15412.0922081773,"l":15336.4522812963,"c":15385.2338097709,"v":151862.3619085297,"t":1726909200}
+{"o":15385.2338097709,"h":15392.1735681918,"l":15278.025921371,"c":15321.0565657296,"v":140531.9146534171,"t":1726912800}
+{"o":15321.0565657296,"h":15371.1614895554,"l":15308.3736988651,"c":15356.5272934052,"v":147581.129496637,"t":1726916400}
+{"o":15356.5272934052,"h":15387.1829683484,"l":15308.0549957961,"c":15385.0340024127,"v":124117.1880499788,"t":1726920000}
+{"o":15385.0340024127,"h":15506.9404911362,"l":15336.7366656684,"c":15494.019916154,"v":168734.6176184473,"t":1726923600}
+{"o":15494.019916154,"h":15590.0792419809,"l":15468.047084928,"c":15549.8603539248,"v":222932.3178818364,"t":1726927200}
+{"o":15549.8603539248,"h":15556.6895352752,"l":15384.7426659417,"c":15406.9839172585,"v":213691.679556611,"t":1726930800}
+{"o":15406.9839172585,"h":15459.9907359856,"l":15361.1687263941,"c":15428.2719426102,"v":303460.7054913969,"t":1726934400}
+{"o":15428.2719426102,"h":15495.7064693583,"l":15395.0338824776,"c":15456.2772966368,"v":204255.1743302244,"t":1726938000}
+{"o":15456.2772966368,"h":15525.2236418367,"l":15416.9346069851,"c":15418.593436371,"v":182793.0825534731,"t":1726941600}
+{"o":15418.593436371,"h":15459.4217561052,"l":15366.0359065969,"c":15375.7118164052,"v":267970.8137848764,"t":1726945200}
+{"o":15375.7118164052,"h":15426.9582312505,"l":15363.9078446379,"c":15400.4355951069,"v":159827.3886706595,"t":1726948800}
+{"o":15400.4355951069,"h":15460.5136824073,"l":15378.897887375,"c":15424.9484193717,"v":151622.3506345803,"t":1726952400}
+{"o":15424.9484193717,"h":15502.1032190891,"l":15421.7601933848,"c":15502.1032190891,"v":129999.6276699187,"t":1726956000}
+{"o":15502.1032190891,"h":15633.9853515572,"l":15470.1299855636,"c":15587.7005813949,"v":170434.7524506552,"t":1726959600}
+{"o":15587.7005813949,"h":15643.3679436051,"l":15459.2203603297,"c":15539.0084596833,"v":196936.7710134303,"t":1726963200}
+{"o":15539.0084596833,"h":15541.7650664918,"l":15410.9964267762,"c":15429.1597289202,"v":149641.6209865331,"t":1726966800}
+{"o":15429.1597289202,"h":15450.5460924194,"l":15348.4809308142,"c":15405.5346623339,"v":226767.0222896033,"t":1726970400}
+{"o":15405.5346623339,"h":15471.0861019204,"l":15385.9684791639,"c":15454.7443470251,"v":149503.7688198484,"t":1726974000}
+{"o":15454.7443470251,"h":15546.6804816717,"l":15444.1251861709,"c":15491.9335165124,"v":154513.5870767329,"t":1726977600}
+{"o":15491.9335165124,"h":15497.8526773269,"l":15353.1704506162,"c":15359.4845766352,"v":157522.3047636373,"t":1726981200}
+{"o":15359.4845766352,"h":15399.0807133378,"l":15273.0738719455,"c":15289.0923688322,"v":138076.9036440523,"t":1726984800}
+{"o":15289.0923688322,"h":15356.6936595102,"l":15276.7372850031,"c":15356.6936595102,"v":117024.1598243802,"t":1726988400}
+{"o":15356.6936595102,"h":15399.2394769746,"l":15326.235492057,"c":15366.6799067618,"v":145264.5691577633,"t":1726992000}
+{"o":15366.6799067618,"h":15373.3873047182,"l":15126.3491414272,"c":15128.4220065798,"v":219188.5499591023,"t":1726995600}
+{"o":15128.4220065798,"h":15186.5261936087,"l":15066.7731650442,"c":15134.7624526964,"v":162343.667043581,"t":1726999200}
+{"o":15134.7624526964,"h":15145.8341426532,"l":15037.9514146582,"c":15114.2111627464,"v":167396.3010342932,"t":1727002800}
+{"o":15114.2111627464,"h":15147.9738423839,"l":15070.3613257007,"c":15108.3826657166,"v":148256.9976332527,"t":1727006400}
+{"o":15108.3826657166,"h":15127.2149790067,"l":14953.5638625104,"c":14991.4658732111,"v":180627.1869954279,"t":1727010000}
+{"o":14991.4658732111,"h":15037.3733882547,"l":14881.9047515131,"c":14955.6363450992,"v":216768.4120656363,"t":1727013600}
+{"o":14955.6363450992,"h":15008.7985754002,"l":14926.1904660735,"c":14934.7814726035,"v":189659.4523588106,"t":1727017200}
+{"o":14934.7814726035,"h":15009.6327681136,"l":14858.4522631788,"c":14978.6130025235,"v":188028.8172013552,"t":1727020800}
+{"o":14978.6130025235,"h":15173.4556579635,"l":14975.8031154963,"c":15133.5929155741,"v":217258.0713883371,"t":1727024400}
+{"o":15133.5929155741,"h":15136.2466753266,"l":14999.7116177374,"c":15040.2729404312,"v":170469.5590933667,"t":1727028000}
+{"o":15040.2729404312,"h":15116.534671395,"l":14950.8202177593,"c":15092.5483703379,"v":173099.7438767911,"t":1727031600}
+{"o":15092.5483703379,"h":15151.5863311775,"l":15051.5093025276,"c":15066.2552835073,"v":203193.3004005073,"t":1727035200}
+{"o":15066.2552835073,"h":15127.1158825192,"l":14791.4659953547,"c":14805.7837399122,"v":227774.7137578554,"t":1727038800}
+{"o":14805.7837399122,"h":15206.4133230191,"l":14729.0877836053,"c":15180.8438530831,"v":443604.2067142695,"t":1727042400}
+{"o":15180.8438530831,"h":15205.8563599349,"l":15045.7846911674,"c":15091.0855123605,"v":249720.7093634137,"t":1727046000}
+{"o":15091.0855123605,"h":15282.0527640922,"l":14832.5619597739,"c":15186.775966517,"v":363786.5718500181,"t":1727049600}
+{"o":15186.775966517,"h":15390.322277841,"l":15169.5586797505,"c":15304.6763091354,"v":366701.9558842335,"t":1727053200}
+{"o":15304.6763091354,"h":15335.7110410675,"l":15217.3149809639,"c":15305.6261351976,"v":229042.3209343755,"t":1727056800}
+{"o":15305.6261351976,"h":15605.420616663,"l":15294.9639944526,"c":15418.9489013403,"v":361694.4066299315,"t":1727060400}
+{"o":15418.9489013403,"h":15463.7864626222,"l":15289.8233935531,"c":15339.2388026403,"v":225971.4686133938,"t":1727064000}
+{"o":15339.2388026403,"h":15353.8139022621,"l":15233.5988686729,"c":15302.8822527513,"v":207053.6791386901,"t":1727067600}
+{"o":15302.8822527513,"h":15370.6114412287,"l":15277.2852731336,"c":15331.6841937616,"v":189849.4968465608,"t":1727071200}
+{"o":15331.6841937616,"h":15344.0133494419,"l":15142.8624054396,"c":15181.451496277,"v":260619.9883283095,"t":1727074800}
+{"o":15181.451496277,"h":15192.7105404107,"l":14962.87285859,"c":14990.5544063966,"v":306850.0567207352,"t":1727078400}
+{"o":14990.5544063966,"h":15131.4865660152,"l":14981.3839372561,"c":15102.7393418954,"v":289260.9325213977,"t":1727082000}
+{"o":15102.7393418954,"h":15112.013122346,"l":14968.5839023566,"c":15013.9246812133,"v":257752.2198295562,"t":1727085600}
+{"o":15013.9246812133,"h":15027.0136377517,"l":14928.2097613719,"c":14978.4406017058,"v":230592.9579009931,"t":1727089200}
+{"o":14978.4406017058,"h":14987.3656872505,"l":14876.0959591315,"c":14931.0050055149,"v":247902.5509685866,"t":1727092800}
+{"o":14931.0050055149,"h":15001.8938214144,"l":14875.9036821894,"c":14927.5950991316,"v":322163.4182061571,"t":1727096400}
+{"o":14927.5950991316,"h":15171.3252551543,"l":14900.3313010536,"c":14997.7937625269,"v":433467.0809309945,"t":1727100000}
+{"o":14997.7937625269,"h":15120.9930693129,"l":14892.0720267013,"c":15050.9614094851,"v":320594.4815774839,"t":1727103600}
+{"o":15050.9614094851,"h":15128.5495479596,"l":14918.8307158033,"c":14938.3443517926,"v":364144.5642686766,"t":1727107200}
+{"o":14938.3443517926,"h":14992.7363569453,"l":14893.2304125219,"c":14967.3646720356,"v":268969.0269662588,"t":1727110800}
+{"o":14967.3646720356,"h":15054.0778515544,"l":14960.1358251686,"c":15016.3124718886,"v":219345.7867523902,"t":1727114400}
+{"o":15016.3124718886,"h":15045.0701802801,"l":14937.4105311513,"c":14951.9775828974,"v":277145.2179220399,"t":1727118000}
+{"o":14951.9775828974,"h":14992.2621224785,"l":14921.4703445607,"c":14957.7445883741,"v":232167.9402287941,"t":1727121600}
+{"o":14957.7445883741,"h":15059.0835059305,"l":14868.9613833983,"c":15036.9994173508,"v":487689.0916307833,"t":1727125200}
+{"o":15036.9994173508,"h":15076.5343645093,"l":14991.9671270474,"c":15064.7788558681,"v":231446.9953544448,"t":1727128800}
+{"o":15064.7788558681,"h":15149.082357891,"l":15025.7673290644,"c":15105.3789319469,"v":201915.6408377808,"t":1727132400}
+{"o":15105.3789319469,"h":15148.637912346,"l":14931.0110551976,"c":15010.9712703052,"v":343941.0741156017,"t":1727136000}
+{"o":15010.9712703052,"h":15145.3377371913,"l":14936.4637332615,"c":15068.708481351,"v":313424.570417855,"t":1727139600}
+{"o":15068.708481351,"h":15310.0235716515,"l":14954.5661594507,"c":15294.1446210317,"v":368276.5522910785,"t":1727143200}
+{"o":15294.1446210317,"h":15319.3770717327,"l":15213.0136742666,"c":15291.9409445051,"v":259692.0571185666,"t":1727146800}
+{"o":15291.9409445051,"h":15352.0574054453,"l":15163.8281657073,"c":15187.4781285847,"v":232438.3060554551,"t":1727150400}
+{"o":15187.4781285847,"h":15291.0658079568,"l":15175.4274429831,"c":15258.8806141635,"v":233087.8931824499,"t":1727154000}
+{"o":15258.8806141635,"h":15304.4707368928,"l":15208.8569064892,"c":15259.1295890302,"v":213561.6566788736,"t":1727157600}
+{"o":15259.1295890302,"h":15370.9080875815,"l":15240.4394024679,"c":15349.2786280479,"v":229577.0166037941,"t":1727161200}
+{"o":15349.2786280479,"h":15520.9313229757,"l":15340.4018885537,"c":15472.386795539,"v":344157.9205662491,"t":1727164800}
+{"o":15472.386795539,"h":15513.7164508065,"l":15283.4864241806,"c":15288.5749848931,"v":269539.654021175,"t":1727168400}
+{"o":15288.5749848931,"h":15353.4859967834,"l":15264.2631305359,"c":15305.7796536532,"v":236457.8320929542,"t":1727172000}
+{"o":15305.7796536532,"h":15313.0262347756,"l":15227.5320873207,"c":15279.5920962797,"v":251792.8768569092,"t":1727175600}
+{"o":15279.5920962797,"h":15472.4460728421,"l":15277.9984844819,"c":15370.2042344406,"v":300187.1532608921,"t":1727179200}
+{"o":15370.2042344406,"h":15493.8303540641,"l":15332.6655208091,"c":15378.8605170236,"v":331132.1228917178,"t":1727182800}
+{"o":15378.8605170236,"h":15386.9004520619,"l":15044.0865200301,"c":15204.1695453743,"v":611400.8198724489,"t":1727186400}
+{"o":15204.1695453743,"h":15249.8408641427,"l":15119.7895948783,"c":15179.7722995389,"v":307901.5749461979,"t":1727190000}
+{"o":15179.7722995389,"h":15300.2649565104,"l":15163.0964735029,"c":15280.032443628,"v":336565.217925279,"t":1727193600}
+{"o":15280.032443628,"h":15487.3026060718,"l":15265.234336408,"c":15380.4164031334,"v":459107.3702044719,"t":1727197200}
+{"o":15380.4164031334,"h":15426.0605587188,"l":15291.8580224764,"c":15347.5553271662,"v":342956.9671248409,"t":1727200800}
+{"o":15347.5553271662,"h":15584.3131150499,"l":15304.5443292386,"c":15489.9803713105,"v":342494.6980122506,"t":1727204400}
+{"o":15489.9803713105,"h":15619.0702703361,"l":15452.1472004636,"c":15494.3730297447,"v":505433.0559417877,"t":1727208000}
+{"o":15494.3730297447,"h":15540.7019605939,"l":15452.1549704057,"c":15516.5463138743,"v":296826.1472093279,"t":1727211600}
+{"o":15516.5463138743,"h":16061.3844903196,"l":15516.5463138743,"c":15999.7003682848,"v":560068.3150329224,"t":1727215200}
+{"o":15999.7003682848,"h":16049.2876209617,"l":15892.2090554621,"c":15935.2521022797,"v":403159.2187412931,"t":1727218800}
+{"o":15935.2521022797,"h":16021.8726182295,"l":15827.4377241464,"c":15853.9012376077,"v":332833.4641598823,"t":1727222400}
+{"o":15853.9012376077,"h":16056.1152041754,"l":15837.036857914,"c":15910.0128820437,"v":360529.8594213178,"t":1727226000}
+{"o":15910.0128820437,"h":15934.3301135986,"l":15805.9196905853,"c":15811.4451514611,"v":328932.2592096272,"t":1727229600}
+{"o":15811.4451514611,"h":15906.4458664404,"l":15760.8471972643,"c":15860.7394424136,"v":282089.2439832627,"t":1727233200}
+{"o":15860.7394424136,"h":15881.6703899508,"l":15713.8967125493,"c":15716.2616170819,"v":364806.6307171692,"t":1727236800}
+{"o":15716.2616170819,"h":15786.4949928522,"l":15670.4958079725,"c":15678.5105480663,"v":304930.3226918795,"t":1727240400}
+{"o":15678.5105480663,"h":15702.6875035316,"l":15589.6966298888,"c":15623.2531031401,"v":326577.2737712038,"t":1727244000}
+{"o":15623.2531031401,"h":15649.1084332617,"l":15511.9089046605,"c":15622.8027986663,"v":303468.5614179493,"t":1727247600}
+{"o":15622.8027986663,"h":15690.4804553649,"l":15612.2134343822,"c":15677.4502501671,"v":263801.3760315498,"t":1727251200}
+{"o":15677.4502501671,"h":15713.373308484,"l":15624.6216786735,"c":15633.2726215892,"v":234251.6133456321,"t":1727254800}
+{"o":15633.2726215892,"h":15696.3881876148,"l":15589.2988650781,"c":15651.9543892012,"v":304612.00625471,"t":1727258400}
+{"o":15651.9543892012,"h":15752.7427455833,"l":15638.9018390878,"c":15749.6991165089,"v":271355.967916473,"t":1727262000}
+{"o":15749.6991165089,"h":15755.0745052802,"l":15631.3953785626,"c":15640.2779591316,"v":273738.1447116752,"t":1727265600}
+{"o":15640.2779591316,"h":15743.0151488461,"l":15617.223117683,"c":15727.960585006,"v":374773.8168404454,"t":1727269200}
+{"o":15727.960585006,"h":15848.2882130253,"l":15714.5900019,"c":15834.4144282906,"v":717502.1836413302,"t":1727272800}
+{"o":15834.4144282906,"h":15958.0919241953,"l":15683.576353449,"c":15692.0370677712,"v":510573.0065744256,"t":1727276400}
+{"o":15692.0370677712,"h":15853.7553967724,"l":15674.0887686892,"c":15806.2934494755,"v":542435.6046440329,"t":1727280000}
+{"o":15806.2934494755,"h":15828.0134488571,"l":15530.0531587021,"c":15588.4004204934,"v":485257.4523724749,"t":1727283600}
+{"o":15588.4004204934,"h":15708.6378624448,"l":15569.1642539426,"c":15705.6706122927,"v":366620.6997161565,"t":1727287200}
+{"o":15705.6706122927,"h":15771.5886142554,"l":15637.0023751158,"c":15646.5051358658,"v":385071.1675136241,"t":1727290800}
+{"o":15646.5051358658,"h":15743.0407331321,"l":15646.5051358658,"c":15676.4773509671,"v":396949.5185274665,"t":1727294400}
+{"o":15676.4773509671,"h":15688.8967179251,"l":15590.7146408259,"c":15604.6208095975,"v":357448.4795260096,"t":1727298000}
+{"o":15604.6208095975,"h":15617.8381259464,"l":15489.0232210089,"c":15559.5855557973,"v":428967.6340359729,"t":1727301600}
+{"o":15559.5855557973,"h":15565.2656527103,"l":15362.7125681302,"c":15431.4943219439,"v":447676.321911485,"t":1727305200}
+{"o":15431.4943219439,"h":15506.5381377943,"l":15280.6683240754,"c":15361.245370794,"v":436162.7863057586,"t":1727308800}
+{"o":15361.245370794,"h":15480.7949656042,"l":15323.674850368,"c":15475.5738926631,"v":416691.1386899637,"t":1727312400}
+{"o":15475.5738926631,"h":15573.6812151122,"l":15459.4046154359,"c":15569.4969724092,"v":453283.1583278814,"t":1727316000}
+{"o":15569.4969724092,"h":15603.1907251867,"l":15515.1169558941,"c":15563.9810466508,"v":361433.2154321672,"t":1727319600}
+{"o":15563.9810466508,"h":15589.2798167498,"l":15509.7044528635,"c":15545.9624409015,"v":305016.0432821899,"t":1727323200}
+{"o":15545.9624409015,"h":15681.4859532066,"l":15526.3413177547,"c":15646.8131756828,"v":372611.2055867286,"t":1727326800}
+{"o":15646.8131756828,"h":15781.1443195562,"l":15635.1225773215,"c":15713.8964652194,"v":427462.8452844884,"t":1727330400}
+{"o":15713.8964652194,"h":15846.8787166994,"l":15701.8860703833,"c":15831.0132305565,"v":356378.7380649479,"t":1727334000}
+{"o":15831.0132305565,"h":15854.0495771504,"l":15729.8757847201,"c":15744.3750547778,"v":339118.0453943858,"t":1727337600}
+{"o":15744.3750547778,"h":15800.0819450661,"l":15699.4648139943,"c":15722.8524410168,"v":314386.569863423,"t":1727341200}
+{"o":15722.8524410168,"h":15998.813492636,"l":15714.3745566269,"c":15937.3502401651,"v":375760.664113697,"t":1727344800}
+{"o":15937.3502401651,"h":15977.9782411691,"l":15870.8137188267,"c":15955.2197444277,"v":382495.816693144,"t":1727348400}
+{"o":15955.2197444277,"h":16032.1761610264,"l":15882.5948622878,"c":15889.218102203,"v":386225.8382016562,"t":1727352000}
+{"o":15889.218102203,"h":15935.0979353632,"l":15788.733536122,"c":15862.821763037,"v":492452.2346562902,"t":1727355600}
+{"o":15862.821763037,"h":16249.6938686721,"l":15853.5495023332,"c":16000.9372391102,"v":863570.7516838586,"t":1727359200}
+{"o":16000.9372391102,"h":16484.7566090538,"l":15958.8067270893,"c":16392.2351986277,"v":863162.8727609646,"t":1727362800}
+{"o":16392.2351986277,"h":16516.2023614152,"l":16335.6956783939,"c":16339.5019499538,"v":689253.0247007236,"t":1727366400}
+{"o":16339.5019499538,"h":16462.3573879156,"l":15650.6080271353,"c":16234.1730630411,"v":597723.5188509558,"t":1727370000}
+{"o":16234.1730630411,"h":16380.6281170707,"l":16204.3271428701,"c":16349.7676938788,"v":474596.8015886923,"t":1727373600}
+{"o":16349.7676938788,"h":16375.5235452484,"l":16223.9445375347,"c":16226.1207621653,"v":390281.0335720592,"t":1727377200}
+{"o":16226.1207621653,"h":16282.2992978537,"l":16110.060042551,"c":16126.0399556938,"v":589705.9720006778,"t":1727380800}
+{"o":16126.0399556938,"h":16268.990716681,"l":16115.5258456209,"c":16221.500444371,"v":447016.7216174508,"t":1727384400}
+{"o":16221.500444371,"h":16316.7654994408,"l":16211.9043518442,"c":16310.5376356691,"v":404425.2945591059,"t":1727388000}
+{"o":16310.5376356691,"h":16311.9404515218,"l":16064.2738722558,"c":16226.8646359795,"v":417931.029833481,"t":1727391600}
+{"o":16226.8646359795,"h":16318.61324076,"l":16152.9253162334,"c":16302.3151734125,"v":488065.6221299553,"t":1727395200}
+{"o":16302.3151734125,"h":16303.4646113711,"l":16096.9815550462,"c":16161.0857843787,"v":420164.5671344475,"t":1727398800}
+{"o":16161.0857843787,"h":16202.3623097256,"l":16058.857043561,"c":16091.208070334,"v":423399.234795135,"t":1727402400}
+{"o":16091.208070334,"h":16255.3306160588,"l":16065.4547524844,"c":16246.9298474057,"v":540126.4966041475,"t":1727406000}
+{"o":16246.9298474057,"h":16405.2442274951,"l":16237.4635419169,"c":16368.6363033783,"v":496662.8737945142,"t":1727409600}
+{"o":16368.6363033783,"h":16428.3763354463,"l":16293.4885287583,"c":16413.6082740144,"v":467875.1042523632,"t":1727413200}
+{"o":16413.6082740144,"h":16577.4345565138,"l":16400.2506760854,"c":16453.4581143389,"v":590546.628551217,"t":1727416800}
+{"o":16453.4581143389,"h":16581.4817733015,"l":16362.3934658493,"c":16428.4420072653,"v":451743.0178053748,"t":1727420400}
+{"o":16428.4420072653,"h":16582.3287020849,"l":16422.4293002626,"c":16512.9519101621,"v":518231.5873607571,"t":1727424000}
+{"o":16512.9519101621,"h":16614.9922291698,"l":16455.4896968886,"c":16468.6120783758,"v":500755.213328662,"t":1727427600}
+{"o":16468.6120783758,"h":16570.077590087,"l":16273.6908250331,"c":16278.9345381714,"v":465344.577410055,"t":1727431200}
+{"o":16278.9345381714,"h":16348.7431639469,"l":16236.4785017218,"c":16279.9800665773,"v":390180.9828505581,"t":1727434800}
+{"o":16279.9800665773,"h":16440.7518173516,"l":16226.7633721552,"c":16408.560400974,"v":544726.1871329282,"t":1727438400}
+{"o":16408.560400974,"h":16421.0305879865,"l":16241.5921354264,"c":16379.7983289923,"v":556243.4643775661,"t":1727442000}
+{"o":16379.7983289923,"h":16802.4819259849,"l":16347.7463213415,"c":16694.2336855155,"v":1026316.7560613914,"t":1727445600}
+{"o":16694.2336855155,"h":16829.0343669852,"l":16592.0650608598,"c":16600.0580162763,"v":917019.1723374588,"t":1727449200}
+{"o":16600.0580162763,"h":16655.8700710333,"l":16483.0060672005,"c":16629.8705103323,"v":816525.3762647415,"t":1727452800}
+{"o":16629.8705103323,"h":16634.114193175,"l":16390.5865781129,"c":16471.5504743345,"v":683233.4471152714,"t":1727456400}
+{"o":16471.5504743345,"h":16534.5408805257,"l":16391.1764897931,"c":16532.8221629964,"v":559202.8754324021,"t":1727460000}
+{"o":16532.8221629964,"h":16568.611338177,"l":16401.999928208,"c":16441.3513333289,"v":539234.3791280625,"t":1727463600}
+{"o":16441.3513333289,"h":16537.6474216928,"l":16411.3822782378,"c":16487.6336301703,"v":491385.3791924582,"t":1727467200}
+{"o":16487.6336301703,"h":16522.0415856936,"l":16428.0963248868,"c":16450.5627704551,"v":446361.6912742486,"t":1727470800}
+{"o":16450.5627704551,"h":16516.6018803153,"l":16425.6634616665,"c":16488.4863432703,"v":446330.0268570545,"t":1727474400}
+{"o":16488.4863432703,"h":16513.6229860165,"l":16424.4060237352,"c":16449.0067798985,"v":368065.8505713277,"t":1727478000}
+{"o":16449.0067798985,"h":16514.6806991975,"l":16442.7348670294,"c":16503.9568240576,"v":362496.386714917,"t":1727481600}
+{"o":16503.9568240576,"h":16545.7337112006,"l":16458.0319019506,"c":16542.5720330899,"v":401722.6366860103,"t":1727485200}
+{"o":16542.5720330899,"h":16634.4760967894,"l":16493.8189994556,"c":16551.4108508313,"v":493540.9856251774,"t":1727488800}
+{"o":16551.4108508313,"h":16608.3083615377,"l":16501.027872374,"c":16552.6423514169,"v":443593.4983954348,"t":1727492400}
+{"o":16552.6423514169,"h":16578.1870072408,"l":16502.6015340164,"c":16525.3285216124,"v":321951.8935981558,"t":1727496000}
+{"o":16525.3285216124,"h":16549.9937606315,"l":16440.9892744756,"c":16448.967330948,"v":324502.6814542782,"t":1727499600}
+{"o":16448.967330948,"h":16466.6712560392,"l":16299.3527380223,"c":16320.8948430614,"v":370137.5684801338,"t":1727503200}
+{"o":16320.8948430614,"h":16367.6607561284,"l":16272.9802906279,"c":16313.1294799627,"v":340011.1412627475,"t":1727506800}
+{"o":16313.1294799627,"h":16326.9701386621,"l":16202.5202662704,"c":16211.6968026119,"v":463339.0928907052,"t":1727510400}
+{"o":16211.6968026119,"h":16368.26768306,"l":16176.1677892705,"c":16361.8575676118,"v":430128.000278142,"t":1727514000}
+{"o":16361.8575676118,"h":16441.5285652373,"l":16329.3345984336,"c":16431.0544135946,"v":393698.6311983294,"t":1727517600}
+{"o":16431.0544135946,"h":16444.9337260746,"l":16338.398315073,"c":16386.5450661424,"v":454395.6727607796,"t":1727521200}
+{"o":16386.5450661424,"h":16406.3367625064,"l":16314.9296354375,"c":16380.7911972936,"v":426530.7361193915,"t":1727524800}
+{"o":16380.7911972936,"h":16401.2954760853,"l":16298.0421532173,"c":16379.5562899288,"v":360270.4995033076,"t":1727528400}
+{"o":16379.5562899288,"h":16487.6481387412,"l":16378.6726192648,"c":16477.3208215671,"v":442781.5378341247,"t":1727532000}
+{"o":16477.3208215671,"h":16484.4149064382,"l":16358.401328347,"c":16372.8325480457,"v":387781.3405847884,"t":1727535600}
+{"o":16372.8325480457,"h":16402.0804533367,"l":16318.4961015381,"c":16338.6657238717,"v":464346.8016902477,"t":1727539200}
+{"o":16338.6657238717,"h":16422.1592087471,"l":16324.1369533319,"c":16357.238313544,"v":437607.6712286535,"t":1727542800}
+{"o":16357.238313544,"h":16409.0697985949,"l":16330.7526357617,"c":16342.3841719401,"v":397069.37788292,"t":1727546400}
+{"o":16342.3841719401,"h":16382.7942875309,"l":16330.2005367029,"c":16352.2152774288,"v":381474.481415576,"t":1727550000}
+{"o":16352.2152774288,"h":16386.0641232088,"l":16321.2273418818,"c":16325.7427861459,"v":329432.2359094072,"t":1727553600}
+{"o":16325.7427861459,"h":16350.3365118903,"l":16233.743135192,"c":16344.101772465,"v":433629.7737538541,"t":1727557200}
+{"o":16344.101772465,"h":16376.2180480257,"l":16295.2974676937,"c":16348.6911705771,"v":312082.3434097695,"t":1727560800}
+{"o":16348.6911705771,"h":16374.8173059193,"l":16292.4700396565,"c":16355.3570176392,"v":311399.8665866589,"t":1727564400}
+{"o":16355.3570176392,"h":16449.9529971705,"l":16300.5465296215,"c":16354.5541007229,"v":486807.1260078779,"t":1727568000}
+{"o":16354.5541007229,"h":16487.1838348319,"l":16344.4636504781,"c":16476.437893998,"v":430595.9354766253,"t":1727571600}
+{"o":16476.437893998,"h":16559.2785480802,"l":16446.1230889506,"c":16448.0644869674,"v":541270.0314680696,"t":1727575200}
+{"o":16448.0644869674,"h":16479.5351152163,"l":16376.6613385047,"c":16462.1238924013,"v":426408.3754768512,"t":1727578800}
+{"o":16462.1238924013,"h":16481.0377843687,"l":16359.419611,"c":16408.6394707559,"v":348642.0006131475,"t":1727582400}
+{"o":16408.6394707559,"h":16503.0256272171,"l":16302.6641382148,"c":16302.6641382148,"v":364870.7562602127,"t":1727586000}
+{"o":16302.6641382148,"h":16335.5059555886,"l":16198.7496974841,"c":16222.9401608124,"v":389088.8385446587,"t":1727589600}
+{"o":16222.9401608124,"h":16269.7373039838,"l":16182.0093449247,"c":16221.0826094202,"v":406977.4780127114,"t":1727593200}
+{"o":16221.0826094202,"h":16331.5725856045,"l":16182.6628744914,"c":16271.6802843142,"v":385839.9023754366,"t":1727596800}
+{"o":16271.6802843142,"h":16345.4431384793,"l":16265.3551630261,"c":16291.6582941739,"v":317595.2942413024,"t":1727600400}
+{"o":16291.6582941739,"h":16310.8359142219,"l":16105.5310252178,"c":16293.697794047,"v":356524.442312691,"t":1727604000}
+{"o":16293.697794047,"h":16368.8968165175,"l":16281.0574222942,"c":16351.9991862432,"v":359366.6750391627,"t":1727607600}
+{"o":16351.9991862432,"h":16409.4014459349,"l":16288.5075822725,"c":16297.9283235665,"v":463591.3210052581,"t":1727611200}
+{"o":16297.9283235665,"h":16440.1359793736,"l":16230.8306713828,"c":16414.5451390978,"v":518920.822529764,"t":1727614800}
+{"o":16414.5451390978,"h":16433.4502371343,"l":16346.5350617717,"c":16367.2600753777,"v":499836.0001109272,"t":1727618400}
+{"o":16367.2600753777,"h":16434.6915321221,"l":16315.6399993621,"c":16409.5616686679,"v":551397.5368138253,"t":1727622000}
+{"o":16409.5616686679,"h":16431.0437351211,"l":16345.6444480592,"c":16424.2117332622,"v":462901.8065148604,"t":1727625600}
+{"o":16424.2117332622,"h":16503.9596788541,"l":16415.311267646,"c":16452.8683672814,"v":405527.9168561244,"t":1727629200}
+{"o":16452.8683672814,"h":16516.8739668043,"l":16443.4928694854,"c":16482.2939003989,"v":353952.6382138729,"t":1727632800}
+{"o":16482.2939003989,"h":16661.6734781435,"l":16482.2939003989,"c":16637.7546171675,"v":384952.566208203,"t":1727636400}
+{"o":16637.7546171675,"h":16774.2741743161,"l":16606.9297302753,"c":16718.4530600754,"v":635872.3915282675,"t":1727640000}
+{"o":16718.4530600754,"h":16877.511513375,"l":16642.8473920408,"c":16702.8974096348,"v":500948.0072878716,"t":1727643600}
+{"o":16702.8974096348,"h":16781.7955867473,"l":16583.6200463203,"c":16591.0589700776,"v":457613.9592861627,"t":1727647200}
+{"o":16591.0589700776,"h":16617.0958873223,"l":16468.0097092122,"c":16533.3855434359,"v":398077.4883124625,"t":1727650800}
+{"o":16533.3855434359,"h":16593.7901288356,"l":16345.3647134006,"c":16556.1978421135,"v":578814.3251165543,"t":1727654400}
+{"o":16556.1978421135,"h":16669.575535545,"l":16386.2292934406,"c":16405.9797214397,"v":555417.9676285703,"t":1727658000}
+{"o":16405.9797214397,"h":16461.8234376798,"l":16268.4468526029,"c":16278.1637807716,"v":565650.1845056691,"t":1727661600}
+{"o":16278.1637807716,"h":16371.12728809,"l":16197.330391257,"c":16291.0101536741,"v":480939.2706666883,"t":1727665200}
+{"o":16291.0101536741,"h":16294.4538228203,"l":16192.7039615174,"c":16272.1675469449,"v":328238.5553641362,"t":1727668800}
+{"o":16272.1675469449,"h":16375.7355404342,"l":16247.8192397744,"c":16370.6689796374,"v":305213.1170022044,"t":1727672400}
+{"o":16370.6689796374,"h":16432.5691353145,"l":16322.7103143387,"c":16322.7103143387,"v":374941.7206056006,"t":1727676000}
+{"o":16322.7103143387,"h":16459.328034475,"l":16321.1892521121,"c":16361.9380604591,"v":336059.6738761549,"t":1727679600}
+{"o":16361.9380604591,"h":16370.4542546208,"l":16272.2341875906,"c":16319.2027568829,"v":346586.7285131267,"t":1727683200}
+{"o":16319.2027568829,"h":16325.2942031076,"l":16105.5261334729,"c":16111.2169202534,"v":481639.3072113661,"t":1727686800}
+{"o":16111.2169202534,"h":16155.5820167066,"l":15984.7280720669,"c":16100.4933919824,"v":412116.5298431618,"t":1727690400}
+{"o":16100.4933919824,"h":16239.4169978163,"l":16052.4259583561,"c":16234.345045262,"v":387605.6719185915,"t":1727694000}
+{"o":16234.345045262,"h":16369.6009997298,"l":16151.7161288313,"c":16348.7108888564,"v":395319.9612875561,"t":1727697600}
+{"o":16348.7108888564,"h":16412.2575891963,"l":16310.2904997511,"c":16349.4489965836,"v":636306.7237160499,"t":1727701200}
+{"o":16349.4489965836,"h":16409.9823902421,"l":16241.1099722587,"c":16313.9847354778,"v":554285.2388406061,"t":1727704800}
+{"o":16313.9847354778,"h":16368.8877367127,"l":16077.500994013,"c":16083.3117774834,"v":502754.0471316053,"t":1727708400}
+{"o":16083.3117774834,"h":16184.4408843491,"l":16070.3875519471,"c":16145.0942687404,"v":475226.8089392565,"t":1727712000}
+{"o":16145.0942687404,"h":16232.4505263833,"l":16085.4721724977,"c":16230.3159935552,"v":468607.0960985288,"t":1727715600}
+{"o":16230.3159935552,"h":16239.5347584256,"l":16057.716896925,"c":16156.2819639844,"v":520594.6052631464,"t":1727719200}
+{"o":16156.2819639844,"h":16199.5420268269,"l":16069.8338790416,"c":16169.5551157302,"v":539672.574611697,"t":1727722800}
+{"o":16169.5551157302,"h":16364.1704285327,"l":16155.5327442439,"c":16346.3546906841,"v":633525.5007414937,"t":1727726400}
+{"o":16346.3546906841,"h":16369.3791884634,"l":16237.9776693277,"c":16246.5075155354,"v":379428.2187929278,"t":1727730000}
+{"o":16246.5075155354,"h":16285.6789676382,"l":16105.1078848098,"c":16111.6259382923,"v":422895.4105244309,"t":1727733600}
+{"o":16111.6259382923,"h":16118.4987852807,"l":15828.9799671991,"c":15907.171546665,"v":528167.3952265327,"t":1727737200}
+{"o":15907.171546665,"h":16088.966501827,"l":15797.306953077,"c":16074.869586352,"v":536167.7442532872,"t":1727740800}
+{"o":16074.869586352,"h":16131.2124930423,"l":16053.5678069803,"c":16092.3523931311,"v":529461.657493513,"t":1727744400}
+{"o":16092.3523931311,"h":16092.5116691456,"l":15952.774695536,"c":16043.6174824462,"v":402861.6941784842,"t":1727748000}
+{"o":16043.6174824462,"h":16188.9163770974,"l":16029.8859201544,"c":16169.8878190747,"v":389385.4652557246,"t":1727751600}
+{"o":16169.8878190747,"h":16256.1915506411,"l":16142.4339066888,"c":16235.1314828628,"v":444073.0093560931,"t":1727755200}
+{"o":16235.1314828628,"h":16246.8368974334,"l":16169.079733309,"c":16210.778352459,"v":368240.9771929931,"t":1727758800}
+{"o":16210.778352459,"h":16387.5764386672,"l":16210.778352459,"c":16358.8268995569,"v":330893.1804740007,"t":1727762400}
+{"o":16358.8268995569,"h":16370.504587349,"l":16291.0902968356,"c":16357.760270444,"v":348951.8450007353,"t":1727766000}
+{"o":16357.760270444,"h":16377.0932295336,"l":16271.4504812375,"c":16315.9135798262,"v":408311.7558463929,"t":1727769600}
+{"o":16315.9135798262,"h":16416.0043884765,"l":16293.6679839494,"c":16352.1181908173,"v":372288.7135459057,"t":1727773200}
+{"o":16352.1181908173,"h":16415.6251084836,"l":16328.4755583464,"c":16389.592005267,"v":401571.0077357867,"t":1727776800}
+{"o":16389.592005267,"h":16413.1458228008,"l":16317.3816077163,"c":16325.1067904983,"v":330374.755406257,"t":1727780400}
+{"o":16325.1067904983,"h":16375.9521670624,"l":16251.8149358718,"c":16280.6257443667,"v":369488.0302362024,"t":1727784000}
+{"o":16280.6257443667,"h":16292.5799988881,"l":15898.4800218621,"c":16028.6251385701,"v":732685.4952683776,"t":1727787600}
+{"o":16028.6251385701,"h":16109.594687857,"l":15630.3153584081,"c":15723.9618940958,"v":941298.8209568652,"t":1727791200}
+{"o":15723.9618940958,"h":15745.6879426526,"l":14918.0399986831,"c":15601.1716458052,"v":1285415.8956177647,"t":1727794800}
+{"o":15601.1716458052,"h":15643.957389811,"l":15278.0178945142,"c":15482.0504178007,"v":900274.2028306088,"t":1727798400}
+{"o":15482.0504178007,"h":15482.0504178007,"l":14873.8216301979,"c":15395.9906194376,"v":1408067.8406910608,"t":1727802000}
+{"o":15395.9906194376,"h":15591.5637348926,"l":15305.7661127635,"c":15371.0324751915,"v":729432.4449190674,"t":1727805600}
+{"o":15371.0324751915,"h":15413.7311222258,"l":15148.9369077974,"c":15169.5521326589,"v":560839.8255457068,"t":1727809200}
+{"o":15169.5521326589,"h":15223.2457987983,"l":14841.5080760618,"c":15142.4427542383,"v":1013849.0764805265,"t":1727812800}
+{"o":15142.4427542383,"h":15274.8539919065,"l":15040.954919281,"c":15258.2637510455,"v":523088.4564037903,"t":1727816400}
+{"o":15258.2637510455,"h":15258.2637510455,"l":15005.0567342633,"c":15092.2348448801,"v":420851.5969294764,"t":1727820000}
+{"o":15092.2348448801,"h":15173.7044873641,"l":15033.0697350297,"c":15137.1829001721,"v":425233.2074882905,"t":1727823600}
+{"o":15137.1829001721,"h":15183.6318479181,"l":14960.8736555078,"c":15078.2949954393,"v":507444.1722121454,"t":1727827200}
+{"o":15078.2949954393,"h":15262.6185072911,"l":15050.4520463631,"c":15247.0330778542,"v":512993.819757227,"t":1727830800}
+{"o":15247.0330778542,"h":15376.5864754856,"l":15200.1275526375,"c":15369.5409904353,"v":410709.8955219059,"t":1727834400}
+{"o":15369.5409904353,"h":15441.8821461086,"l":15339.2021059362,"c":15355.9349935034,"v":389414.0505393405,"t":1727838000}
+{"o":15355.9349935034,"h":15358.9470010431,"l":15279.8387781742,"c":15296.5478083204,"v":344584.8047211455,"t":1727841600}
+{"o":15296.5478083204,"h":15348.7130306603,"l":15251.2987859961,"c":15300.6587972019,"v":379461.6558907918,"t":1727845200}
+{"o":15300.6587972019,"h":15580.3786833436,"l":15263.0087936515,"c":15476.0603758524,"v":492432.7707097748,"t":1727848800}
+{"o":15476.0603758524,"h":15517.7839244996,"l":15402.7881267325,"c":15415.4839659165,"v":409098.396324633,"t":1727852400}
+{"o":15415.4839659165,"h":15490.4225435185,"l":15353.6140918202,"c":15446.853029591,"v":423584.8590046134,"t":1727856000}
+{"o":15446.853029591,"h":15456.4699363961,"l":15205.4662579712,"c":15232.8916352635,"v":531768.7779774304,"t":1727859600}
+{"o":15232.8916352635,"h":15361.460433132,"l":15196.8876237536,"c":15208.6569665741,"v":464297.9186635615,"t":1727863200}
+{"o":15208.6569665741,"h":15301.5336657146,"l":15142.6147628782,"c":15240.3692468727,"v":480109.8627552761,"t":1727866800}
+{"o":15240.3692468727,"h":15250.0231112555,"l":14983.5136631658,"c":15017.9111236692,"v":588582.8454799355,"t":1727870400}
+{"o":15017.9111236692,"h":15259.3152777932,"l":14891.046229247,"c":15227.1645613361,"v":677367.1635594112,"t":1727874000}
+{"o":15227.1645613361,"h":15333.5586786356,"l":15143.1152819006,"c":15157.298610297,"v":818027.0286816261,"t":1727877600}
+{"o":15157.298610297,"h":15409.4738215746,"l":15148.7297573603,"c":15392.4929075646,"v":681595.9668469803,"t":1727881200}
+{"o":15392.4929075646,"h":15485.0271019637,"l":15227.0589255636,"c":15237.9900635523,"v":873207.7912906524,"t":1727884800}
+{"o":15237.9900635523,"h":15269.2368765469,"l":15107.3457712237,"c":15199.7766949427,"v":887540.380510751,"t":1727888400}
+{"o":15199.7766949427,"h":15215.0303348615,"l":14825.9124563235,"c":14841.1682223916,"v":888198.1170414262,"t":1727892000}
+{"o":14841.1682223916,"h":14901.0171353018,"l":14185.9220899175,"c":14602.094639519,"v":1194061.5349552198,"t":1727895600}
+{"o":14602.094639519,"h":14764.3927817102,"l":14458.2286675984,"c":14691.0970901855,"v":778767.3189685113,"t":1727899200}
+{"o":14691.0970901855,"h":14758.7912870181,"l":14575.9944282384,"c":14683.9230428582,"v":455207.3733943683,"t":1727902800}
+{"o":14683.9230428582,"h":14766.8184025586,"l":14539.17082257,"c":14766.8184025586,"v":449652.4366359647,"t":1727906400}
+{"o":14766.8184025586,"h":14779.3548698903,"l":14621.6128559075,"c":14623.5919359097,"v":338701.7764595553,"t":1727910000}
+{"o":14623.5919359097,"h":14751.2204794162,"l":14467.1778514865,"c":14675.8008782276,"v":648783.0906135367,"t":1727913600}
+{"o":14675.8008782276,"h":14827.4488423607,"l":14667.5788231055,"c":14750.7691008117,"v":509160.4704588836,"t":1727917200}
+{"o":14750.7691008117,"h":14854.5791579827,"l":14715.8690656335,"c":14812.5903237884,"v":417121.9906785153,"t":1727920800}
+{"o":14812.5903237884,"h":14911.9790281296,"l":14773.7209297864,"c":14900.7157288163,"v":388890.3091377213,"t":1727924400}
+{"o":14900.7157288163,"h":14902.2850415608,"l":14792.7714534264,"c":14819.0935262167,"v":340688.2525948017,"t":1727928000}
+{"o":14819.0935262167,"h":14848.9735818332,"l":14707.108560637,"c":14737.3495238377,"v":413149.3359636313,"t":1727931600}
+{"o":14737.3495238377,"h":14835.48631464,"l":14708.8483458385,"c":14778.4584503781,"v":373979.461261179,"t":1727935200}
+{"o":14778.4584503781,"h":14825.6485960848,"l":14589.6623490963,"c":14599.3580097166,"v":504004.8862455036,"t":1727938800}
+{"o":14599.3580097166,"h":14612.3771091267,"l":14164.1910200988,"c":14194.9657725016,"v":663730.5185269745,"t":1727942400}
+{"o":14194.9657725016,"h":14440.657365207,"l":14108.6905206028,"c":14322.4013024181,"v":631235.4092442971,"t":1727946000}
+{"o":14322.4013024181,"h":14422.8724772438,"l":14267.196636261,"c":14418.1754642247,"v":399680.3719324669,"t":1727949600}
+{"o":14418.1754642247,"h":14447.5223386415,"l":14269.2208746339,"c":14282.5355406951,"v":402751.9982126787,"t":1727953200}
+{"o":14282.5355406951,"h":14286.1318078886,"l":14112.4343104913,"c":14194.4132443512,"v":552610.9305192791,"t":1727956800}
+{"o":14194.4132443512,"h":14326.2753445534,"l":14021.7129300833,"c":14285.469031754,"v":758821.1356637954,"t":1727960400}
+{"o":14285.469031754,"h":14453.1495137402,"l":14044.2717608879,"c":14054.3642209939,"v":827069.5266078236,"t":1727964000}
+{"o":14054.3642209939,"h":14192.1803351537,"l":13885.7689504616,"c":14140.3975046976,"v":867010.952267846,"t":1727967600}
+{"o":14140.3975046976,"h":14248.3127464254,"l":13935.6551007077,"c":14080.6945422753,"v":692268.2355083632,"t":1727971200}
+{"o":14080.6945422753,"h":14258.6588796379,"l":13983.8443205546,"c":14186.0968809316,"v":615598.2747506083,"t":1727974800}
+{"o":14186.0968809316,"h":14283.8320270787,"l":14098.7443333964,"c":14195.342880101,"v":538924.4101016237,"t":1727978400}
+{"o":14195.342880101,"h":14336.7850967076,"l":14086.5872270816,"c":14331.2791399015,"v":484737.6028746059,"t":1727982000}
+{"o":14331.2791399015,"h":14382.7043159885,"l":14184.7584046607,"c":14201.7909698728,"v":401428.0439501082,"t":1727985600}
+{"o":14201.7909698728,"h":14317.719571892,"l":14109.637355103,"c":14303.0955124882,"v":397003.9424510149,"t":1727989200}
+{"o":14303.0955124882,"h":14339.9736433691,"l":14228.8241414931,"c":14286.5857584949,"v":339847.5993617777,"t":1727992800}
+{"o":14286.5857584949,"h":14342.650255977,"l":14178.7978453328,"c":14264.2751868939,"v":349430.0007283666,"t":1727996400}
+{"o":14264.2751868939,"h":14332.0024552194,"l":14181.079617392,"c":14193.5824312497,"v":453646.7973700379,"t":1728000000}
+{"o":14193.5824312497,"h":14463.6235546673,"l":14180.9814621392,"c":14403.357229624,"v":509662.1262139173,"t":1728003600}
+{"o":14403.357229624,"h":14439.5224857164,"l":14319.3639569256,"c":14350.5574933911,"v":388111.9758539078,"t":1728007200}
+{"o":14350.5574933911,"h":14365.7417910766,"l":14266.6931948,"c":14327.2308195443,"v":384291.8663681787,"t":1728010800}
+{"o":14327.2308195443,"h":14433.340551437,"l":14327.2308195443,"c":14369.7357789323,"v":318713.3248509461,"t":1728014400}
+{"o":14369.7357789323,"h":14555.9530317117,"l":14352.0662949746,"c":14527.9917200734,"v":345109.5409521184,"t":1728018000}
+{"o":14527.9917200734,"h":14569.4330247846,"l":14435.9373726734,"c":14454.7452131481,"v":413284.4012090962,"t":1728021600}
+{"o":14454.7452131481,"h":14580.4127785616,"l":14423.9499784818,"c":14563.2675651026,"v":409636.4124001809,"t":1728025200}
+{"o":14563.2675651026,"h":14711.4726874235,"l":14523.2171605487,"c":14604.4522567179,"v":487015.4290694205,"t":1728028800}
+{"o":14604.4522567179,"h":14660.7936598134,"l":14559.5493898349,"c":14583.7709864556,"v":414116.9821652915,"t":1728032400}
+{"o":14583.7709864556,"h":14634.1515131916,"l":14517.3955799479,"c":14540.3038865795,"v":327338.444280563,"t":1728036000}
+{"o":14540.3038865795,"h":14625.8604797675,"l":14540.2679248489,"c":14613.5123058504,"v":311051.1333786368,"t":1728039600}
+{"o":14613.5123058504,"h":14841.427827215,"l":14524.2208508033,"c":14834.5474962561,"v":650894.7382768732,"t":1728043200}
+{"o":14834.5474962561,"h":14882.8699556691,"l":14646.0336581338,"c":14727.6778846536,"v":815278.27951327,"t":1728046800}
+{"o":14727.6778846536,"h":14730.6578309289,"l":14407.2177936486,"c":14591.8961080885,"v":802691.4521997051,"t":1728050400}
+{"o":14591.8961080885,"h":14871.4418177656,"l":14585.4541805122,"c":14857.5976384923,"v":686255.7637873057,"t":1728054000}
+{"o":14857.5976384923,"h":15129.8804752987,"l":14796.8465176971,"c":15016.3130828007,"v":640870.848818279,"t":1728057600}
+{"o":15016.3130828007,"h":15030.8397276963,"l":14868.7639033206,"c":14896.6239368217,"v":604918.2460296091,"t":1728061200}
+{"o":14896.6239368217,"h":15008.9540509974,"l":14847.5275821371,"c":15008.9540509974,"v":562619.327349357,"t":1728064800}
+{"o":15008.9540509974,"h":15079.0301701914,"l":14974.260775784,"c":15009.336049518,"v":463570.6256454465,"t":1728068400}
+{"o":15009.336049518,"h":15086.4163438459,"l":14899.4938348278,"c":14993.888960964,"v":423340.3715001731,"t":1728072000}
+{"o":14993.888960964,"h":15081.9375119086,"l":14946.1099368919,"c":14979.1831374901,"v":453515.9089389856,"t":1728075600}
+{"o":14979.1831374901,"h":15019.4301989839,"l":14871.1536235343,"c":14910.7445517207,"v":398964.7776112069,"t":1728079200}
+{"o":14910.7445517207,"h":14963.2700422803,"l":14848.9933766871,"c":14942.1998846215,"v":322541.3203438419,"t":1728082800}
+{"o":14942.1998846215,"h":15025.68218523,"l":14924.3380866094,"c":15025.680046714,"v":341894.4155661275,"t":1728086400}
+{"o":15025.680046714,"h":15027.3236730776,"l":14902.2212087217,"c":14973.7873119981,"v":377573.1009429786,"t":1728090000}
+{"o":14973.7873119981,"h":14994.847706277,"l":14829.5123431958,"c":14853.9745640775,"v":429211.2129855541,"t":1728093600}
+{"o":14853.9745640775,"h":14856.9416857554,"l":14782.2516168918,"c":14799.5574522065,"v":517547.049101061,"t":1728097200}
+{"o":14799.5574522065,"h":14894.2078346108,"l":14710.1950851873,"c":14847.6863436046,"v":497016.3422640046,"t":1728100800}
+{"o":14847.6863436046,"h":14978.2951698991,"l":14844.1020162583,"c":14975.7535957089,"v":499400.0087463368,"t":1728104400}
+{"o":14975.7535957089,"h":15069.3583686013,"l":14917.3014469393,"c":15054.9785035507,"v":430280.6237597153,"t":1728108000}
+{"o":15054.9785035507,"h":15082.9291395075,"l":14962.3838077303,"c":15004.6218747291,"v":388379.9809921207,"t":1728111600}
+{"o":15004.6218747291,"h":15119.4314999799,"l":14991.8362551508,"c":15067.1418301566,"v":394044.9922847049,"t":1728115200}
+{"o":15067.1418301566,"h":15116.0945648395,"l":15062.0864515778,"c":15094.5976727164,"v":315641.4219385593,"t":1728118800}
+{"o":15094.5976727164,"h":15096.5211415184,"l":14905.2075611692,"c":15019.4288089217,"v":333058.5947570801,"t":1728122400}
+{"o":15019.4288089217,"h":15047.8531351235,"l":14949.9231531854,"c":14967.785914309,"v":310427.8371426145,"t":1728126000}
+{"o":14967.785914309,"h":15031.6208330286,"l":14958.0999957262,"c":15026.1399571431,"v":359578.3031479719,"t":1728129600}
+{"o":15026.1399571431,"h":15043.6289874289,"l":14889.3429334907,"c":14895.2550355554,"v":422603.8863033313,"t":1728133200}
+{"o":14895.2550355554,"h":15016.1397572687,"l":14867.6993079728,"c":14932.9356351486,"v":428975.7702561573,"t":1728136800}
+{"o":14932.9356351486,"h":14952.8859343256,"l":14871.116614162,"c":14905.9968461531,"v":307394.8137162175,"t":1728140400}
+{"o":14905.9968461531,"h":14920.4061545666,"l":14828.7370549149,"c":14832.9301731999,"v":357745.4833299512,"t":1728144000}
+{"o":14832.9301731999,"h":14903.3712408419,"l":14826.0422179132,"c":14889.8064480474,"v":358092.6542220323,"t":1728147600}
+{"o":14889.8064480474,"h":14908.7148852748,"l":14764.5848048845,"c":14843.3484519918,"v":537881.7364067974,"t":1728151200}
+{"o":14843.3484519918,"h":14897.639177652,"l":14809.8625472633,"c":14829.6338334384,"v":503572.0848301244,"t":1728154800}
+{"o":14829.6338334384,"h":14838.3876000965,"l":14706.9320457728,"c":14712.1235606837,"v":351810.0590905763,"t":1728158400}
+{"o":14712.1235606837,"h":14836.7617366135,"l":14712.1235606837,"c":14775.1481355129,"v":293348.6187529289,"t":1728162000}
+{"o":14775.1481355129,"h":14915.1266212222,"l":14773.1758732328,"c":14913.7557680425,"v":316158.7301489881,"t":1728165600}
+{"o":14913.7557680425,"h":14914.2994618153,"l":14846.7461396633,"c":14873.4475076452,"v":337712.2017211915,"t":1728169200}
+{"o":14873.4475076452,"h":14885.6468080607,"l":14812.8005364318,"c":14844.2870215443,"v":268867.5665764745,"t":1728172800}
+{"o":14844.2870215443,"h":14969.6709188577,"l":14825.5003287886,"c":14969.1619919005,"v":356228.7245643827,"t":1728176400}
+{"o":14969.1619919005,"h":14976.3453747414,"l":14907.1211516405,"c":14934.5234030738,"v":346160.7153284124,"t":1728180000}
+{"o":14934.5234030738,"h":15025.8583165957,"l":14878.9409085442,"c":14888.9156590364,"v":259880.230790621,"t":1728183600}
+{"o":14888.9156590364,"h":14932.8289897575,"l":14820.3353839651,"c":14856.4953467955,"v":238621.0385566605,"t":1728187200}
+{"o":14856.4953467955,"h":14908.0889933143,"l":14829.8627097804,"c":14879.14384212,"v":212903.5609869455,"t":1728190800}
+{"o":14879.14384212,"h":14957.2166679299,"l":14869.6901893602,"c":14924.5281848951,"v":228888.4809187709,"t":1728194400}
+{"o":14924.5281848951,"h":14962.4907290524,"l":14897.4793217945,"c":14914.2272605642,"v":231573.158282501,"t":1728198000}
+{"o":14914.2272605642,"h":14998.0714124458,"l":14878.9102627459,"c":14949.7868000203,"v":387185.0771688413,"t":1728201600}
+{"o":14949.7868000203,"h":15048.8001133708,"l":14946.1057551465,"c":14994.9697309316,"v":307187.5363052845,"t":1728205200}
+{"o":14994.9697309316,"h":15027.9779637078,"l":14954.586249938,"c":14972.0229495825,"v":323567.1061334815,"t":1728208800}
+{"o":14972.0229495825,"h":15063.7426946867,"l":14958.4528303671,"c":15025.3505861489,"v":372123.346668551,"t":1728212400}
+{"o":15025.3505861489,"h":15087.9504434504,"l":15016.7145837934,"c":15077.9437684829,"v":360717.0228146891,"t":1728216000}
+{"o":15077.9437684829,"h":15128.1664595467,"l":15062.5623213583,"c":15063.3820724001,"v":419267.2457591165,"t":1728219600}
+{"o":15063.3820724001,"h":15292.4255582698,"l":15034.4509546354,"c":15270.541949952,"v":521975.6387285317,"t":1728223200}
+{"o":15270.541949952,"h":15300.3385438127,"l":15090.1658635066,"c":15235.5529011644,"v":710492.4764961608,"t":1728226800}
+{"o":15235.5529011644,"h":15287.1657922849,"l":15115.8238409687,"c":15116.3279516044,"v":597607.7713932175,"t":1728230400}
+{"o":15116.3279516044,"h":15191.238417808,"l":15110.5882822176,"c":15134.9171172655,"v":429390.5608083559,"t":1728234000}
+{"o":15134.9171172655,"h":15232.721376593,"l":15134.9171172655,"c":15218.4081283775,"v":408656.7019109172,"t":1728237600}
+{"o":15218.4081283775,"h":15288.1571699126,"l":15152.6029913927,"c":15173.1839456176,"v":430834.9024347891,"t":1728241200}
+{"o":17523.9118053875,"h":17601.180549409,"l":17451.9252339449,"c":17523.9118053875,"v":393308.9919419828,"t":1721044800}
+{"o":17523.9118053875,"h":17748.1648527636,"l":17455.3299057394,"c":17633.1360247062,"v":452897.5724246032,"t":1721048400}
+{"o":17633.1360247062,"h":17740.8334077327,"l":17471.1859729934,"c":17658.1906231795,"v":476818.7803835162,"t":1721052000}
+{"o":17658.1906231795,"h":17747.4481932616,"l":17533.8807053002,"c":17605.8080317724,"v":529899.4264585753,"t":1721055600}
+{"o":17605.8080317724,"h":17842.2649527436,"l":17567.069751626,"c":17721.2677823255,"v":656751.4677869147,"t":1721059200}
+{"o":17721.2677823255,"h":17904.9415359349,"l":17667.6864683647,"c":17758.6878718931,"v":597471.9503237606,"t":1721062800}
+{"o":17758.6878718931,"h":18023.1062578171,"l":17700.2843818841,"c":17943.4231185627,"v":583286.6433498149,"t":1721066400}
+{"o":17943.4231185627,"h":18104.9481137937,"l":17816.5206894749,"c":17892.6185089722,"v":691018.3366137628,"t":1721070000}
+{"o":17892.6185089722,"h":18081.4308772797,"l":17876.7699169567,"c":18039.9091064072,"v":509256.8310394469,"t":1721073600}
+{"o":18039.9091064072,"h":18131.2564773711,"l":17950.8706856695,"c":17959.1705933876,"v":461159.2207184431,"t":1721077200}
+{"o":17959.1705933876,"h":18352.7742138304,"l":17948.5481899334,"c":18276.6784685708,"v":579637.1560413681,"t":1721080800}
+{"o":18276.6784685708,"h":18408.1595468584,"l":18177.1689923653,"c":18332.4574821458,"v":618378.4482551244,"t":1721084400}
+{"o":18332.4574821458,"h":18423.502395524,"l":18164.6125687707,"c":18185.6976163005,"v":670165.9175636129,"t":1721088000}
+{"o":18185.6976163005,"h":18258.1092104926,"l":18109.3545501834,"c":18215.5702984711,"v":458225.2301713902,"t":1721091600}
+{"o":18215.5702984711,"h":18221.10594983,"l":17991.7295015475,"c":18026.4719443214,"v":394518.801519013,"t":1721095200}
+{"o":18026.4719443214,"h":18194.2274300629,"l":17974.3783766612,"c":18168.7213548957,"v":393131.5764851304,"t":1721098800}
+{"o":18168.7213548957,"h":18249.3548328499,"l":18110.1035775035,"c":18195.3354601277,"v":358045.6254504008,"t":1721102400}
+{"o":18195.3354601277,"h":18270.0984769133,"l":17624.2593069954,"c":17891.6348097657,"v":584098.2308563569,"t":1721106000}
+{"o":17891.6348097657,"h":18055.7544609232,"l":17691.8267908311,"c":17705.6247221565,"v":461750.487874034,"t":1721109600}
+{"o":17705.6247221565,"h":17911.7455181344,"l":17701.4889619175,"c":17780.186543838,"v":487408.8515214326,"t":1721113200}
+{"o":17780.186543838,"h":17894.2778491344,"l":17560.0323726412,"c":17773.67971756,"v":467965.4840295414,"t":1721116800}
+{"o":17773.67971756,"h":17934.5654694923,"l":17708.9593978278,"c":17847.3480932127,"v":403710.9486138572,"t":1721120400}
+{"o":17847.3480932127,"h":18014.4422317111,"l":17803.0588198774,"c":18000.1428817734,"v":428769.0136486241,"t":1721124000}
+{"o":18000.1428817734,"h":18132.2413506482,"l":17927.5289834147,"c":18105.8116954244,"v":473380.7594268996,"t":1721127600}
+{"o":18105.8116954244,"h":18176.8200853429,"l":17922.9677144095,"c":17940.095939404,"v":493969.1931394817,"t":1721131200}
+{"o":17940.095939404,"h":18098.2438457097,"l":17908.3254205293,"c":17915.4863194049,"v":485284.3908589192,"t":1721134800}
+{"o":17915.4863194049,"h":17987.5726349513,"l":17782.697791213,"c":17942.8097393759,"v":519248.8217701135,"t":1721138400}
+{"o":17942.8097393759,"h":18572.3374919303,"l":17911.3165713215,"c":18519.4899395714,"v":682046.8311900926,"t":1721142000}
+{"o":18519.4899395714,"h":18621.9568613931,"l":18296.4211721821,"c":18521.7714975878,"v":802363.2110408624,"t":1721145600}
+{"o":18521.7714975878,"h":18699.8936128323,"l":18429.8445623156,"c":18656.2331729932,"v":589200.5038897974,"t":1721149200}
+{"o":18656.2331729932,"h":18685.0856102658,"l":18541.2904084989,"c":18644.7516112101,"v":548293.3629416795,"t":1721152800}
+{"o":18644.7516112101,"h":18701.3446223479,"l":18526.8219411628,"c":18634.2061250099,"v":380021.0935680007,"t":1721156400}
+{"o":18634.2061250099,"h":18647.4902639249,"l":18374.5875544684,"c":18381.9476262701,"v":457089.394911117,"t":1721160000}
+{"o":18381.9476262701,"h":18553.3439998318,"l":18364.2619332802,"c":18475.384047911,"v":371016.7246664676,"t":1721163600}
+{"o":18475.384047911,"h":18500.5207391044,"l":18306.0187659166,"c":18410.1479497312,"v":429393.3212551347,"t":1721167200}
+{"o":18410.1479497312,"h":18624.7997618362,"l":18384.6007823846,"c":18484.7812016958,"v":352343.4845174724,"t":1721170800}
+{"o":18484.7812016958,"h":18602.5351135451,"l":18461.4949356447,"c":18565.8924220353,"v":398722.1855504686,"t":1721174400}
+{"o":18565.8924220353,"h":18854.8731204677,"l":18554.5809562586,"c":18638.3275779777,"v":552148.8295706104,"t":1721178000}
+{"o":18638.3275779777,"h":18703.8695501044,"l":18535.9051351661,"c":18545.031725146,"v":356117.0436660342,"t":1721181600}
+{"o":18545.031725146,"h":18554.9829992762,"l":18418.7801927728,"c":18527.7766738329,"v":359901.2765650902,"t":1721185200}
+{"o":18527.7766738329,"h":18599.5280429807,"l":18442.623816064,"c":18568.3871748264,"v":356841.1146823174,"t":1721188800}
+{"o":18568.3871748264,"h":18708.3155758613,"l":18536.7195656029,"c":18582.3975714006,"v":425894.3057090354,"t":1721192400}
+{"o":18582.3975714006,"h":18672.3239803244,"l":18520.784868036,"c":18552.8889091284,"v":334846.864087156,"t":1721196000}
+{"o":18552.8889091284,"h":18561.8172782129,"l":18421.4377954638,"c":18486.5490815431,"v":342586.1137613029,"t":1721199600}
+{"o":18486.5490815431,"h":18725.270939476,"l":18363.433498616,"c":18635.6542587355,"v":426921.2777976702,"t":1721203200}
+{"o":18635.6542587355,"h":18822.2589946007,"l":18586.8530089165,"c":18816.6660007211,"v":345314.4878729347,"t":1721206800}
+{"o":18816.6660007211,"h":18816.8149673203,"l":18686.1295486449,"c":18707.6411539004,"v":304319.7220304788,"t":1721210400}
+{"o":18707.6411539004,"h":18715.4362943567,"l":18439.7366498504,"c":18504.7753138469,"v":367824.4158601669,"t":1721214000}
+{"o":18504.7753138469,"h":18581.2763579266,"l":18466.1158252895,"c":18511.3856172107,"v":346347.4188153898,"t":1721217600}
+{"o":18511.3856172107,"h":18644.5558043213,"l":18374.5727668253,"c":18621.4437689656,"v":435710.7255148822,"t":1721221200}
+{"o":18621.4437689656,"h":18640.2986015205,"l":18413.5829538134,"c":18446.9929596917,"v":405737.8616652376,"t":1721224800}
+{"o":18446.9929596917,"h":18482.3122298021,"l":18149.5157026945,"c":18195.3959163735,"v":435919.9713681596,"t":1721228400}
+{"o":18195.3959163735,"h":18215.1909267067,"l":17795.6290137355,"c":17937.6903191387,"v":589353.1842260322,"t":1721232000}
+{"o":17937.6903191387,"h":18104.4704309605,"l":17906.0476345184,"c":17998.7220207412,"v":436586.9687805172,"t":1721235600}
+{"o":17998.7220207412,"h":18135.435789344,"l":17963.7657854648,"c":18019.1516275906,"v":341985.1101623495,"t":1721239200}
+{"o":18019.1516275906,"h":18110.6261626774,"l":17962.4371278947,"c":18034.6955464035,"v":344895.2306137403,"t":1721242800}
+{"o":18034.6955464035,"h":18100.4939968457,"l":17967.6990873605,"c":17971.2313791258,"v":353271.2907864622,"t":1721246400}
+{"o":17971.2313791258,"h":18038.1411160875,"l":17824.3241530326,"c":17999.5502524113,"v":411864.8356038606,"t":1721250000}
+{"o":17999.5502524113,"h":18055.6070939394,"l":17912.0721997175,"c":17938.8082210195,"v":391417.6193506386,"t":1721253600}
+{"o":17938.8082210195,"h":17976.6679973689,"l":17856.0139344866,"c":17892.3518886927,"v":314262.8861167582,"t":1721257200}
+{"o":17892.3518886927,"h":18210.8471618785,"l":17886.1274232649,"c":18169.4719881797,"v":333718.8768178594,"t":1721260800}
+{"o":18169.4719881797,"h":18315.8913230814,"l":18127.4424502819,"c":18308.0448891767,"v":316497.0850600965,"t":1721264400}
+{"o":18308.0448891767,"h":18390.068308669,"l":18061.1893128301,"c":18242.9404617977,"v":389378.3174582057,"t":1721268000}
+{"o":18242.9404617977,"h":18354.4287690763,"l":18220.1874742874,"c":18284.590191993,"v":318381.1173419929,"t":1721271600}
+{"o":18284.590191993,"h":18298.5913252089,"l":18117.7377872945,"c":18143.7782654334,"v":342007.2554103859,"t":1721275200}
+{"o":18143.7782654334,"h":18354.9958779126,"l":18071.0669184377,"c":18311.2706777384,"v":356226.549134275,"t":1721278800}
+{"o":18311.2706777384,"h":18400.462409318,"l":18256.5278768135,"c":18381.9996577863,"v":401698.2835688762,"t":1721282400}
+{"o":18381.9996577863,"h":18395.7423334678,"l":18244.1686655626,"c":18251.0460263208,"v":440878.7863309729,"t":1721286000}
+{"o":18251.0460263208,"h":18356.6210672563,"l":18202.1368878028,"c":18341.4989344936,"v":413802.931792227,"t":1721289600}
+{"o":18341.4989344936,"h":18397.5557129532,"l":18294.3413889233,"c":18344.8726091756,"v":383363.4955481871,"t":1721293200}
+{"o":18344.8726091756,"h":18344.8726091756,"l":18206.9275279729,"c":18314.8098590882,"v":361493.1746196506,"t":1721296800}
+{"o":18314.8098590882,"h":18360.6348025491,"l":18227.6867149481,"c":18344.5441858657,"v":382938.775292767,"t":1721300400}
+{"o":18344.5441858657,"h":18577.3319757414,"l":18338.3152389204,"c":18514.6745702644,"v":438706.4474507624,"t":1721304000}
+{"o":18514.6745702644,"h":18590.1919050292,"l":18407.7907313327,"c":18489.3867395648,"v":451845.9715211872,"t":1721307600}
+{"o":18489.3867395648,"h":18537.2786219551,"l":18133.0066229293,"c":18183.8610425847,"v":559310.1454070985,"t":1721311200}
+{"o":18183.8610425847,"h":18183.8610425847,"l":17954.3646983843,"c":17990.5042261759,"v":569747.6900432693,"t":1721314800}
+{"o":17990.5042261759,"h":18140.0172834825,"l":17839.9852820552,"c":18122.7958554297,"v":496916.8785408235,"t":1721318400}
+{"o":18122.7958554297,"h":18137.9720242699,"l":17925.5737399255,"c":17942.7528045639,"v":396582.3105380422,"t":1721322000}
+{"o":17942.7528045639,"h":18100.7512711912,"l":17878.9767907648,"c":17992.0791743943,"v":455128.4955366428,"t":1721325600}
+{"o":17992.0791743943,"h":18119.161598665,"l":17893.8581629588,"c":18053.9528408611,"v":389409.3657772888,"t":1721329200}
+{"o":18053.9528408611,"h":18177.5461992717,"l":17987.0144188445,"c":18177.5461992717,"v":342971.5317343587,"t":1721332800}
+{"o":18177.5461992717,"h":18229.8309742402,"l":18113.8504769213,"c":18220.5806486168,"v":327008.5164573999,"t":1721336400}
+{"o":18220.5806486168,"h":18458.4492395973,"l":18167.9747874986,"c":18395.6556988342,"v":406271.2560710859,"t":1721340000}
+{"o":18395.6556988342,"h":18433.8355933807,"l":18280.1740305424,"c":18314.2817571623,"v":336877.4922481179,"t":1721343600}
+{"o":18314.2817571623,"h":18334.8803906638,"l":18145.6462993261,"c":18180.5398246406,"v":421974.3564510486,"t":1721347200}
+{"o":18180.5398246406,"h":18243.8291457402,"l":17972.049803323,"c":18236.4545552126,"v":353554.9290215406,"t":1721350800}
+{"o":18236.4545552126,"h":18375.2267280371,"l":18172.676081362,"c":18258.5465481563,"v":336089.5478148411,"t":1721354400}
+{"o":18258.5465481563,"h":18630.2623181965,"l":18253.1623055064,"c":18612.1842093823,"v":425369.6757362011,"t":1721358000}
+{"o":18612.1842093823,"h":18676.0658009068,"l":18497.1444583121,"c":18497.2874639147,"v":352194.4599184149,"t":1721361600}
+{"o":18497.2874639147,"h":18675.8330641786,"l":18483.6387934781,"c":18660.0016419661,"v":331725.8766330482,"t":1721365200}
+{"o":18660.0016419661,"h":19042.7030845756,"l":18649.3450706432,"c":18917.467996341,"v":459835.9894629465,"t":1721368800}
+{"o":18917.467996341,"h":18920.06435089,"l":18504.0087498287,"c":18574.3091670279,"v":444158.1647894525,"t":1721372400}
+{"o":18574.3091670279,"h":18671.59228831,"l":18323.1880346685,"c":18617.4062674945,"v":529184.2895770763,"t":1721376000}
+{"o":18617.4062674945,"h":18794.4507124733,"l":18455.9451586461,"c":18486.8075627298,"v":487539.0837904204,"t":1721379600}
+{"o":18486.8075627298,"h":18747.8652174584,"l":18445.6470898006,"c":18637.5718800839,"v":390999.6804879212,"t":1721383200}
+{"o":18637.5718800839,"h":18736.7680033164,"l":18600.6823437466,"c":18706.8092691019,"v":336283.6730361394,"t":1721386800}
+{"o":18706.8092691019,"h":18896.2768481319,"l":18667.9759683733,"c":18850.7925729351,"v":380138.749139689,"t":1721390400}
+{"o":18850.7925729351,"h":19305.2564258356,"l":18684.6700321006,"c":19212.8649058283,"v":513541.5639176846,"t":1721394000}
+{"o":19212.8649058283,"h":19424.9135264436,"l":19165.4405980502,"c":19413.5603421856,"v":580211.1060191581,"t":1721397600}
+{"o":19413.5603421856,"h":19447.5605160617,"l":19227.0899396227,"c":19427.2199297829,"v":592432.0619133289,"t":1721401200}
+{"o":19427.2199297829,"h":19743.7554304506,"l":19419.8045926391,"c":19478.715604063,"v":680847.8773415945,"t":1721404800}
+{"o":19478.715604063,"h":19639.5567478693,"l":19421.4403069247,"c":19619.8946460021,"v":464547.5971027486,"t":1721408400}
+{"o":19619.8946460021,"h":19631.7060772911,"l":19364.6665685784,"c":19542.1796375618,"v":371139.0382229476,"t":1721412000}
+{"o":19542.1796375618,"h":19675.8937824665,"l":19519.6186548255,"c":19617.1522007963,"v":464788.1330323518,"t":1721415600}
+{"o":19617.1522007963,"h":19629.7495207237,"l":19330.4279711446,"c":19460.3301234148,"v":445730.709651046,"t":1721419200}
+{"o":19460.3301234148,"h":19559.7482550352,"l":19330.3249600582,"c":19348.0929971923,"v":396919.5680013166,"t":1721422800}
+{"o":19348.0929971923,"h":19503.0400879212,"l":19348.0929971923,"c":19418.9366394206,"v":381453.1166500266,"t":1721426400}
+{"o":19418.9366394206,"h":19519.0076524335,"l":19415.360830086,"c":19468.5299648858,"v":339467.9758410325,"t":1721430000}
+{"o":19468.5299648858,"h":19540.2204623577,"l":19370.6076698673,"c":19499.5053028422,"v":376630.8885455792,"t":1721433600}
+{"o":19499.5053028422,"h":19658.0500486003,"l":19485.8964346554,"c":19592.8759500536,"v":336320.1050786026,"t":1721437200}
+{"o":19592.8759500536,"h":19772.460437607,"l":19543.9891861032,"c":19674.356760187,"v":292452.2275839559,"t":1721440800}
+{"o":19674.356760187,"h":19739.0775999076,"l":19511.9373692351,"c":19523.5336064845,"v":279760.1337944234,"t":1721444400}
+{"o":19523.5336064845,"h":19613.1815067056,"l":19516.0280426644,"c":19602.3819152266,"v":263746.1686092971,"t":1721448000}
+{"o":19602.3819152266,"h":19608.1788893151,"l":19472.1709812283,"c":19561.8963688374,"v":312248.312926789,"t":1721451600}
+{"o":19561.8963688374,"h":19601.6142654611,"l":19459.148764295,"c":19473.929271869,"v":294962.2093121923,"t":1721455200}
+{"o":19473.929271869,"h":19506.0133160292,"l":19388.440671574,"c":19405.2832293846,"v":278704.2593441529,"t":1721458800}
+{"o":19405.2832293846,"h":19499.7530082418,"l":19378.2969844324,"c":19415.5639675379,"v":295276.6662331269,"t":1721462400}
+{"o":19415.5639675379,"h":19545.9244838237,"l":19368.0902521795,"c":19458.2607852695,"v":310547.2807600976,"t":1721466000}
+{"o":19458.2607852695,"h":19508.7991582242,"l":19389.7156437566,"c":19414.4944490258,"v":331107.4828837897,"t":1721469600}
+{"o":19414.4944490258,"h":19428.74454543,"l":19298.9553567278,"c":19333.098110758,"v":309588.0134829651,"t":1721473200}
+{"o":19333.098110758,"h":19442.8425211646,"l":19333.098110758,"c":19386.0723720393,"v":325716.6935975787,"t":1721476800}
+{"o":19386.0723720393,"h":19417.7705259822,"l":19256.6544080345,"c":19361.4129021423,"v":376708.558482562,"t":1721480400}
+{"o":19361.4129021423,"h":19495.9972962477,"l":19340.032172003,"c":19456.9038977052,"v":520065.6806201761,"t":1721484000}
+{"o":19456.9038977052,"h":19532.5054215756,"l":19421.431022798,"c":19473.1910822495,"v":416100.4023442087,"t":1721487600}
+{"o":19473.1910822495,"h":19615.0270374245,"l":19444.0471659015,"c":19528.0098731992,"v":443485.2020461307,"t":1721491200}
+{"o":19528.0098731992,"h":20069.8313281652,"l":19488.015793193,"c":20047.8901127758,"v":515900.1332517574,"t":1721494800}
+{"o":20047.8901127758,"h":20088.5965582779,"l":19923.4177816287,"c":19976.1086953787,"v":388218.4422533252,"t":1721498400}
+{"o":19976.1086953787,"h":20046.3324199143,"l":19816.5497495622,"c":19847.2287570572,"v":379935.3005008626,"t":1721502000}
+{"o":19847.2287570572,"h":20033.8617005734,"l":19842.9054638915,"c":19985.6292554444,"v":365042.9053664162,"t":1721505600}
+{"o":19985.6292554444,"h":20089.7535878119,"l":19876.2653179647,"c":20080.7131341959,"v":362589.7550389986,"t":1721509200}
+{"o":20080.7131341959,"h":20145.1808916362,"l":19902.7531269295,"c":19950.5807796982,"v":361678.5030266021,"t":1721512800}
+{"o":19950.5807796982,"h":20059.7344815574,"l":19934.8151618047,"c":19976.0885187857,"v":259333.486168459,"t":1721516400}
+{"o":19976.0885187857,"h":20043.152952649,"l":19885.965496698,"c":19911.3998341045,"v":269305.4451370573,"t":1721520000}
+{"o":19911.3998341045,"h":20079.0971685554,"l":19903.429903083,"c":20026.2837800511,"v":291563.6486080701,"t":1721523600}
+{"o":20026.2837800511,"h":20188.6647089176,"l":19970.7608573307,"c":19978.8640634316,"v":294223.6097256208,"t":1721527200}
+{"o":19978.8640634316,"h":20026.3077033823,"l":19915.1120902932,"c":19928.2272522044,"v":274138.9228280443,"t":1721530800}
+{"o":19928.2272522044,"h":19998.1777013238,"l":19901.8061921062,"c":19923.6459789545,"v":272063.5779119762,"t":1721534400}
+{"o":19923.6459789545,"h":19957.6923839837,"l":19853.7703031144,"c":19923.3120901138,"v":295291.5925488268,"t":1721538000}
+{"o":19923.3120901138,"h":19954.0417876148,"l":19698.6681731079,"c":19720.6084371924,"v":331372.4178998649,"t":1721541600}
+{"o":19720.6084371924,"h":19782.1405066722,"l":19680.4896444158,"c":19714.3729821353,"v":300853.6222382018,"t":1721545200}
+{"o":19714.3729821353,"h":19787.9296772484,"l":19707.5567923158,"c":19734.6433297634,"v":277393.0069654356,"t":1721548800}
+{"o":19734.6433297634,"h":19871.357769537,"l":19711.5001478676,"c":19870.9344244015,"v":276919.3182141507,"t":1721552400}
+{"o":19870.9344244015,"h":19907.4922011263,"l":19808.6077433978,"c":19812.620971581,"v":299740.237271874,"t":1721556000}
+{"o":19812.620971581,"h":19902.1220305558,"l":19802.7656658722,"c":19891.7324986152,"v":325561.9002313144,"t":1721559600}
+{"o":19891.7324986152,"h":19952.3737696843,"l":19836.889484645,"c":19874.0374620229,"v":352495.2872454646,"t":1721563200}
+{"o":19874.0374620229,"h":19950.4834870268,"l":19748.0934182309,"c":19814.2904424335,"v":358103.1020145073,"t":1721566800}
+{"o":19814.2904424335,"h":20080.8247671567,"l":19729.9363128937,"c":20029.3976170239,"v":487556.7136640426,"t":1721570400}
+{"o":20029.3976170239,"h":20313.7738612754,"l":19920.0153671264,"c":20187.9708356953,"v":551079.7970508423,"t":1721574000}
+{"o":20187.9708356953,"h":20391.7991028145,"l":20084.6444221796,"c":20364.9838067247,"v":489601.989718708,"t":1721577600}
+{"o":20364.9838067247,"h":20390.274144412,"l":19873.7865032857,"c":19968.7220674743,"v":602098.9240445107,"t":1721581200}
+{"o":19968.7220674743,"h":20466.3805769139,"l":19636.3834394121,"c":20130.9498998154,"v":1140542.8053943745,"t":1721584800}
+{"o":20130.9498998154,"h":20488.6906869078,"l":20061.002656739,"c":20478.8328785903,"v":555300.7957214911,"t":1721588400}
+{"o":20478.8328785903,"h":21239.3246974023,"l":20419.2690177447,"c":20971.0327232131,"v":837308.1660450603,"t":1721592000}
+{"o":20971.0327232131,"h":21258.9384668497,"l":20881.2302487637,"c":21205.3554486854,"v":642034.5215363045,"t":1721595600}
+{"o":21205.3554486854,"h":21216.0662775681,"l":20830.3000445417,"c":21161.5462782446,"v":579239.2709063343,"t":1721599200}
+{"o":21161.5462782446,"h":21335.7212578809,"l":21120.3215287263,"c":21219.6462169683,"v":502305.1878532346,"t":1721602800}
+{"o":21219.6462169683,"h":21361.2642900559,"l":21024.1580175787,"c":21055.4988752732,"v":524855.9224902163,"t":1721606400}
+{"o":21055.4988752732,"h":21090.3389773628,"l":20857.0202183345,"c":20870.7408872097,"v":456306.2890410568,"t":1721610000}
+{"o":20870.7408872097,"h":21077.7263289695,"l":20832.4720374926,"c":20978.6853770729,"v":442536.8884588696,"t":1721613600}
+{"o":20978.6853770729,"h":20998.4408006313,"l":20791.5045562888,"c":20812.9147972098,"v":384090.7468988309,"t":1721617200}
+{"o":20812.9147972098,"h":20910.7868067464,"l":20781.0061200679,"c":20858.1231831977,"v":352349.5805654232,"t":1721620800}
+{"o":20858.1231831977,"h":20885.0548490377,"l":20504.8150139916,"c":20626.576915117,"v":411317.8386058584,"t":1721624400}
+{"o":20626.576915117,"h":20723.0841399687,"l":20512.329346379,"c":20649.8530972701,"v":539206.9179580003,"t":1721628000}
+{"o":20649.8530972701,"h":20649.9968230044,"l":20441.736561577,"c":20527.3656032874,"v":432070.2691632116,"t":1721631600}
+{"o":20527.3656032874,"h":20637.5203289642,"l":20346.5399049689,"c":20395.7825729746,"v":433849.3998430363,"t":1721635200}
+{"o":20395.7825729746,"h":20588.425115119,"l":20336.7123069025,"c":20588.425115119,"v":386946.0224998274,"t":1721638800}
+{"o":20588.425115119,"h":20830.1292989587,"l":20560.4348130676,"c":20648.2454139467,"v":393257.5364824691,"t":1721642400}
+{"o":20648.2454139467,"h":20811.0252981631,"l":20623.868085288,"c":20784.5571291041,"v":366817.350719157,"t":1721646000}
+{"o":20784.5571291041,"h":20844.2903640055,"l":20646.8832464916,"c":20757.4161384428,"v":386800.4400728515,"t":1721649600}
+{"o":20757.4161384428,"h":20919.0492917767,"l":20493.7854894544,"c":20561.0562584384,"v":493003.1650356711,"t":1721653200}
+{"o":20561.0562584384,"h":20728.9208310065,"l":20384.0962794859,"c":20493.0404238047,"v":534684.128063224,"t":1721656800}
+{"o":20493.0404238047,"h":20781.2369936231,"l":20372.2040808013,"c":20686.8742577822,"v":504198.9024923502,"t":1721660400}
+{"o":20686.8742577822,"h":20790.8497927349,"l":20592.7552447411,"c":20619.6131976813,"v":513024.9539246305,"t":1721664000}
+{"o":20619.6131976813,"h":20868.0971437002,"l":20556.0615190545,"c":20847.174172024,"v":409686.703247564,"t":1721667600}
+{"o":20847.174172024,"h":21036.944383264,"l":20812.294808051,"c":20827.3468456553,"v":449047.7905386602,"t":1721671200}
+{"o":20827.3468456553,"h":21062.740457408,"l":20799.2728615547,"c":21041.54683255,"v":420879.2484656224,"t":1721674800}
+{"o":21041.54683255,"h":21101.4273427019,"l":20916.6101659416,"c":21004.0449985886,"v":549887.3707363328,"t":1721678400}
+{"o":21004.0449985886,"h":21005.5256867,"l":20684.4321267202,"c":20729.2377729672,"v":528513.5028751713,"t":1721682000}
+{"o":20729.2377729672,"h":20733.1757631018,"l":20473.8472499311,"c":20540.2680367236,"v":503210.0251651056,"t":1721685600}
+{"o":20540.2680367236,"h":20642.2927234424,"l":20384.7288522697,"c":20583.7166493993,"v":396475.867773959,"t":1721689200}
+{"o":20583.7166493993,"h":20773.3280128316,"l":20561.1940769254,"c":20580.1159369321,"v":390841.1819004074,"t":1721692800}
+{"o":20580.1159369321,"h":20643.9452470394,"l":20420.8403766234,"c":20519.9041417555,"v":410399.1536373267,"t":1721696400}
+{"o":20519.9041417555,"h":20655.2039985181,"l":20382.6071505842,"c":20649.4383368162,"v":377755.2369619029,"t":1721700000}
+{"o":20649.4383368162,"h":20693.2158972841,"l":20581.9734607907,"c":20600.370880639,"v":489774.2234507334,"t":1721703600}
+{"o":20600.370880639,"h":20608.9358361887,"l":20183.1496688257,"c":20207.8303029721,"v":508273.0764510162,"t":1721707200}
+{"o":20207.8303029721,"h":20232.9019999501,"l":19987.9131636368,"c":20069.1872897694,"v":524188.739348435,"t":1721710800}
+{"o":20069.1872897694,"h":20247.519120554,"l":20026.8860663722,"c":20136.8280191957,"v":534264.3194779718,"t":1721714400}
+{"o":20136.8280191957,"h":20279.3004194039,"l":20108.3613665638,"c":20249.935316549,"v":422950.2156287433,"t":1721718000}
+{"o":20249.935316549,"h":20486.3503691449,"l":20214.2711334167,"c":20397.7567062691,"v":418125.7696750775,"t":1721721600}
+{"o":20397.7567062691,"h":20506.635484714,"l":20329.7289616899,"c":20460.7991000823,"v":380059.6276119139,"t":1721725200}
+{"o":20460.7991000823,"h":20559.6628093229,"l":20396.8174898306,"c":20396.8174898306,"v":361766.0336970816,"t":1721728800}
+{"o":20396.8174898306,"h":20396.8174898306,"l":20036.9385568713,"c":20201.2444662359,"v":444106.855440949,"t":1721732400}
+{"o":20201.2444662359,"h":20255.0765529588,"l":20052.2322220423,"c":20183.3825135829,"v":403224.8255160914,"t":1721736000}
+{"o":20183.3825135829,"h":20236.9131778066,"l":19815.1718804447,"c":20000.9266500872,"v":594288.9059070939,"t":1721739600}
+{"o":20000.9266500872,"h":20523.2815287215,"l":19974.8599427541,"c":20497.577419254,"v":700283.149151803,"t":1721743200}
+{"o":20497.577419254,"h":20511.1261971273,"l":20222.6329344094,"c":20314.1672954121,"v":794281.0763968901,"t":1721746800}
+{"o":20314.1672954121,"h":20362.5756879954,"l":19716.9418092483,"c":19745.6707332596,"v":717766.418263889,"t":1721750400}
+{"o":19745.6707332596,"h":20023.2214515397,"l":19634.4516876689,"c":19989.792399435,"v":830073.0988160446,"t":1721754000}
+{"o":19989.792399435,"h":20059.9027942311,"l":19834.5698119123,"c":19856.5581878439,"v":610845.1243346542,"t":1721757600}
+{"o":19856.5581878439,"h":19997.5684771051,"l":19737.5547055188,"c":19785.271528002,"v":550982.6473775782,"t":1721761200}
+{"o":19785.271528002,"h":20047.7953431176,"l":19771.7454157848,"c":19998.6686624628,"v":516393.390010842,"t":1721764800}
+{"o":19998.6686624628,"h":20114.998520089,"l":19909.9402959382,"c":19909.9402959382,"v":520055.4236858304,"t":1721768400}
+{"o":19909.9402959382,"h":19986.795992299,"l":19723.9430234848,"c":19889.3386261668,"v":440473.1485788211,"t":1721772000}
+{"o":19889.3386261668,"h":19946.6841758147,"l":19701.1451143757,"c":19903.449802149,"v":399945.9840641442,"t":1721775600}
+{"o":19903.449802149,"h":20056.5106552163,"l":19675.0872267474,"c":19681.5651510144,"v":446296.2418662311,"t":1721779200}
+{"o":19681.5651510144,"h":19937.6707171156,"l":19664.3577532922,"c":19740.2526466948,"v":415980.3205932694,"t":1721782800}
+{"o":19740.2526466948,"h":19952.1020874768,"l":19682.4927210716,"c":19943.667508085,"v":376008.285769876,"t":1721786400}
+{"o":19943.667508085,"h":20080.4253293849,"l":19871.287143785,"c":19978.7793722751,"v":354001.8666287453,"t":1721790000}
+{"o":19978.7793722751,"h":20000.7680298575,"l":19881.2663393374,"c":19962.2043664935,"v":328792.9431445124,"t":1721793600}
+{"o":19962.2043664935,"h":19969.5414014092,"l":19814.7918914192,"c":19921.1956642186,"v":362815.485860998,"t":1721797200}
+{"o":19921.1956642186,"h":20046.3261250394,"l":19875.1653267861,"c":19995.0877756564,"v":317085.9735056894,"t":1721800800}
+{"o":19995.0877756564,"h":20089.9486936927,"l":19958.7350826304,"c":20041.9866952082,"v":336258.7562760355,"t":1721804400}
+{"o":20041.9866952082,"h":20409.8538071627,"l":19981.0485555235,"c":20325.8081709592,"v":470083.7709090839,"t":1721808000}
+{"o":20325.8081709592,"h":20368.8676679764,"l":20238.9011852755,"c":20304.6561688078,"v":384818.2810002484,"t":1721811600}
+{"o":20304.6561688078,"h":20443.0618557487,"l":20280.4319795829,"c":20418.3016074624,"v":358522.2072766832,"t":1721815200}
+{"o":20418.3016074624,"h":20534.1818835749,"l":20410.4490468082,"c":20453.7014501766,"v":368684.8488912918,"t":1721818800}
+{"o":20453.7014501766,"h":20477.4342719885,"l":20277.0830335967,"c":20308.0745978574,"v":380686.4775883216,"t":1721822400}
+{"o":20308.0745978574,"h":20599.2397557775,"l":20291.4998984198,"c":20403.0504278253,"v":477224.1372444278,"t":1721826000}
+{"o":20403.0504278253,"h":20926.0657139564,"l":20373.9783132316,"c":20827.3544540952,"v":609619.8671369796,"t":1721829600}
+{"o":20827.3544540952,"h":20908.7107169312,"l":20448.4703855938,"c":20457.0057792199,"v":583022.2932471132,"t":1721833200}
+{"o":20457.0057792199,"h":20771.2707586406,"l":20299.1131521411,"c":20771.2707586406,"v":603978.0892398525,"t":1721836800}
+{"o":20771.2707586406,"h":20998.3706570334,"l":20756.5101349743,"c":20890.4646192267,"v":565538.4253064527,"t":1721840400}
+{"o":20890.4646192267,"h":20904.4517935144,"l":20412.5797519822,"c":20459.5922324366,"v":585455.7725162872,"t":1721844000}
+{"o":20459.5922324366,"h":20712.853519512,"l":20396.8196133362,"c":20491.4420051499,"v":511113.8294672042,"t":1721847600}
+{"o":20491.4420051499,"h":20745.0731506025,"l":20491.4420051499,"c":20717.6603086145,"v":469365.397802814,"t":1721851200}
+{"o":20717.6603086145,"h":20734.7785547353,"l":20210.2110984786,"c":20415.0986005729,"v":668895.434971365,"t":1721854800}
+{"o":20415.0986005729,"h":20619.2753947406,"l":20383.1109273539,"c":20401.6941233835,"v":573910.3791119093,"t":1721858400}
+{"o":20401.6941233835,"h":20496.8324173465,"l":20252.5087816033,"c":20478.5388605816,"v":528154.8001209644,"t":1721862000}
+{"o":20478.5388605816,"h":20661.2430396192,"l":20377.7305798372,"c":20538.5449312217,"v":470183.3220065339,"t":1721865600}
+{"o":20538.5449312217,"h":20539.0844928777,"l":19804.2752234329,"c":20168.0006533762,"v":1091550.6311481625,"t":1721869200}
+{"o":20168.0006533762,"h":20168.4975907724,"l":19369.0247710482,"c":19644.3802725594,"v":894738.5405010383,"t":1721872800}
+{"o":19644.3802725594,"h":19681.9334158905,"l":19474.7946034044,"c":19620.4144045202,"v":498483.122257727,"t":1721876400}
+{"o":19620.4144045202,"h":19877.3417787162,"l":19493.2237606186,"c":19788.5359156782,"v":444782.6121834634,"t":1721880000}
+{"o":19788.5359156782,"h":19887.1998036489,"l":19587.4669182644,"c":19616.8169629807,"v":358061.4781118094,"t":1721883600}
+{"o":19616.8169629807,"h":19781.0052189103,"l":19524.8754088363,"c":19739.5831852188,"v":374057.0803056028,"t":1721887200}
+{"o":19739.5831852188,"h":19792.9613833654,"l":19473.9862553819,"c":19486.9417181762,"v":398465.9733319906,"t":1721890800}
+{"o":19486.9417181762,"h":19665.0502678041,"l":19402.1053714919,"c":19585.710289551,"v":452603.4680635822,"t":1721894400}
+{"o":19585.710289551,"h":19695.714777213,"l":19508.161262851,"c":19545.9619578377,"v":371264.0432102815,"t":1721898000}
+{"o":19545.9619578377,"h":19553.6627223887,"l":19223.3302795074,"c":19317.6637740225,"v":569753.8054210019,"t":1721901600}
+{"o":19317.6637740225,"h":19476.1238991296,"l":19286.5805043721,"c":19416.321552632,"v":490797.9196772393,"t":1721905200}
+{"o":19416.321552632,"h":19531.9188407994,"l":19133.656995947,"c":19262.295524738,"v":629613.7317287668,"t":1721908800}
+{"o":19262.295524738,"h":19412.5210950557,"l":19154.3296421369,"c":19335.1291614597,"v":665025.7718325584,"t":1721912400}
+{"o":19335.1291614597,"h":19721.4143106751,"l":19067.0951910988,"c":19706.5221187472,"v":840018.9717899874,"t":1721916000}
+{"o":19706.5221187472,"h":19791.7421793413,"l":19510.3180063741,"c":19599.1793339144,"v":665339.2472439761,"t":1721919600}
+{"o":19599.1793339144,"h":19839.3992940447,"l":19497.8177634683,"c":19637.4690810275,"v":692524.7604017422,"t":1721923200}
+{"o":19637.4690810275,"h":19756.4545659323,"l":19509.5861229031,"c":19584.5264319859,"v":573185.7474609915,"t":1721926800}
+{"o":19584.5264319859,"h":19662.4036069538,"l":19215.4119584388,"c":19279.8186228125,"v":612254.2107483622,"t":1721930400}
+{"o":19279.8186228125,"h":19412.453074343,"l":19163.3375433392,"c":19338.4927818461,"v":636881.0838845619,"t":1721934000}
+{"o":19338.4927818461,"h":19612.2480745175,"l":19039.3648665524,"c":19612.2480745175,"v":633522.223777158,"t":1721937600}
+{"o":19612.2480745175,"h":19854.9415001028,"l":19519.0199856344,"c":19772.0579564978,"v":676807.8197018979,"t":1721941200}
+{"o":19772.0579564978,"h":19876.0736216177,"l":19685.2536924194,"c":19816.2557150344,"v":494102.4424866871,"t":1721944800}
+{"o":19816.2557150344,"h":19885.2201948015,"l":19691.5645866283,"c":19770.9543285793,"v":441763.5382384511,"t":1721948400}
+{"o":19770.9543285793,"h":19957.6093770807,"l":19749.9984286185,"c":19892.4629582431,"v":469607.4494248679,"t":1721952000}
+{"o":19892.4629582431,"h":20044.5362214242,"l":19850.937324472,"c":20020.2508054398,"v":511414.3900903363,"t":1721955600}
+{"o":20020.2508054398,"h":20251.5331801569,"l":19998.7026903852,"c":20202.3823794748,"v":498602.8956890819,"t":1721959200}
+{"o":20202.3823794748,"h":20351.6608007883,"l":20144.3893903669,"c":20213.8173783512,"v":551640.8663456414,"t":1721962800}
+{"o":20213.8173783512,"h":20401.6784067029,"l":20202.2280106911,"c":20380.8731281557,"v":467603.7974498134,"t":1721966400}
+{"o":20380.8731281557,"h":20442.9753809962,"l":20294.7607391374,"c":20363.6629692449,"v":435259.5211716992,"t":1721970000}
+{"o":20363.6629692449,"h":20443.2376974055,"l":20333.5273891139,"c":20381.1584998994,"v":369060.8730664167,"t":1721973600}
+{"o":20381.1584998994,"h":20443.5314478799,"l":20321.6955713669,"c":20333.8793849214,"v":348095.9885079908,"t":1721977200}
+{"o":20333.8793849214,"h":20512.0840698101,"l":20326.3322806025,"c":20491.3331064842,"v":381806.6144381028,"t":1721980800}
+{"o":20491.3331064842,"h":20712.2079690154,"l":20491.3331064842,"c":20590.7995864597,"v":461601.153591939,"t":1721984400}
+{"o":20590.7995864597,"h":20662.7579446867,"l":20500.2100062581,"c":20543.0903653521,"v":438224.7594550189,"t":1721988000}
+{"o":20543.0903653521,"h":20591.4400579997,"l":20489.819149692,"c":20559.6456603406,"v":357034.2461849544,"t":1721991600}
+{"o":20559.6456603406,"h":20640.7254956139,"l":20457.4588729519,"c":20503.272224006,"v":414058.1487401699,"t":1721995200}
+{"o":20503.272224006,"h":21090.6389014968,"l":20422.530010444,"c":21020.4839782219,"v":539063.3101375969,"t":1721998800}
+{"o":21020.4839782219,"h":21064.392676953,"l":20613.1313476576,"c":20817.8107346603,"v":702371.2223370525,"t":1722002400}
+{"o":20817.8107346603,"h":20960.7081550908,"l":20791.4607483006,"c":20883.2463676312,"v":534357.2018021058,"t":1722006000}
+{"o":20883.2463676312,"h":20945.1552848744,"l":20791.3982568813,"c":20843.031633564,"v":459435.8341750966,"t":1722009600}
+{"o":20843.031633564,"h":21011.0025309488,"l":20828.4807559129,"c":20914.5633222908,"v":415123.2817542588,"t":1722013200}
+{"o":20914.5633222908,"h":20996.3987223353,"l":20875.8749123201,"c":20994.6426517007,"v":396042.0828330896,"t":1722016800}
+{"o":20994.6426517007,"h":21050.734738262,"l":20917.6687069905,"c":20967.5288306141,"v":422824.4894860972,"t":1722020400}
+{"o":20967.5288306141,"h":20978.058270176,"l":20829.6477984597,"c":20882.5847689432,"v":382356.8549181041,"t":1722024000}
+{"o":20882.5847689432,"h":21042.2009428548,"l":20843.1216011101,"c":20974.2738031397,"v":364221.4041386999,"t":1722027600}
+{"o":20974.2738031397,"h":21090.9468321726,"l":20932.3593894074,"c":21080.4684547833,"v":353694.7912357524,"t":1722031200}
+{"o":21080.4684547833,"h":21131.6252505163,"l":21030.053984124,"c":21054.7976938718,"v":342371.1252125981,"t":1722034800}
+{"o":21054.7976938718,"h":21095.3915537916,"l":20928.0713276078,"c":20989.1903756852,"v":380622.6252445452,"t":1722038400}
+{"o":20989.1903756852,"h":20994.1614922969,"l":20884.2064114933,"c":20900.9497240958,"v":335736.4054168462,"t":1722042000}
+{"o":20900.9497240958,"h":21185.9952492593,"l":20860.76998439,"c":21158.7100114096,"v":368658.6712555184,"t":1722045600}
+{"o":21158.7100114096,"h":21271.377842759,"l":20995.8023973306,"c":21020.9923654374,"v":380642.5294139648,"t":1722049200}
+{"o":21020.9923654374,"h":21169.8501908095,"l":21000.4271761477,"c":21169.8501908095,"v":315718.3752358438,"t":1722052800}
+{"o":21169.8501908095,"h":21289.2705279939,"l":21125.1271393257,"c":21135.7061288757,"v":365734.680649174,"t":1722056400}
+{"o":21135.7061288757,"h":21278.4816053313,"l":21122.8516936732,"c":21255.8880726489,"v":331225.1733134589,"t":1722060000}
+{"o":21255.8880726489,"h":21421.9282447407,"l":21154.9916654026,"c":21380.3406235836,"v":432511.7503241617,"t":1722063600}
+{"o":21380.3406235836,"h":21553.068675937,"l":21378.4364541087,"c":21536.4798288292,"v":441972.5276269002,"t":1722067200}
+{"o":21536.4798288292,"h":21538.508988798,"l":21426.016578701,"c":21443.7574619928,"v":390741.7593221306,"t":1722070800}
+{"o":21443.7574619928,"h":21460.6884118538,"l":21315.5589694413,"c":21331.7842010832,"v":350852.8469487907,"t":1722074400}
+{"o":21331.7842010832,"h":21345.877030076,"l":21208.6760919079,"c":21330.8318209033,"v":439437.001489364,"t":1722078000}
+{"o":21330.8318209033,"h":21496.6130847092,"l":21329.5158040193,"c":21412.8245441165,"v":418227.1354926965,"t":1722081600}
+{"o":21412.8245441165,"h":21659.4227280824,"l":21386.184448867,"c":21573.7442911498,"v":499663.0551022697,"t":1722085200}
+{"o":21573.7442911498,"h":21596.8902627269,"l":21220.1208027243,"c":21311.1250131395,"v":579047.7289585997,"t":1722088800}
+{"o":21311.1250131395,"h":21342.2414390254,"l":20889.4090438895,"c":20994.4684910595,"v":646384.6104385632,"t":1722092400}
+{"o":20994.4684910595,"h":21083.0459718777,"l":20889.8384352419,"c":20914.2159011405,"v":519951.2878179454,"t":1722096000}
+{"o":20914.2159011405,"h":21002.2424662775,"l":20765.7099674658,"c":20802.1137357007,"v":581785.3074119936,"t":1722099600}
+{"o":20802.1137357007,"h":21038.5246426595,"l":20784.7764586491,"c":20860.1068338918,"v":493863.1948224773,"t":1722103200}
+{"o":20860.1068338918,"h":20898.4416174374,"l":20646.7292019174,"c":20882.1574909165,"v":638669.8742620492,"t":1722106800}
+{"o":20882.1574909165,"h":21083.5754838471,"l":20497.3332115853,"c":21063.4045630704,"v":994043.3152162384,"t":1722110400}
+{"o":21063.4045630704,"h":21481.2326144008,"l":20937.7900493541,"c":21400.6591943724,"v":1164812.2799708694,"t":1722114000}
+{"o":21400.6591943724,"h":21487.5317237914,"l":21319.5254831776,"c":21362.4635421238,"v":888266.4261922039,"t":1722117600}
+{"o":21362.4635421238,"h":21362.4635421238,"l":21130.2146054963,"c":21165.6075802759,"v":848987.2785389918,"t":1722121200}
+{"o":21165.6075802759,"h":21302.620199666,"l":20993.8402346222,"c":21271.6734048241,"v":1338046.8026268762,"t":1722124800}
+{"o":21271.6734048241,"h":21471.5549522434,"l":21262.4340220859,"c":21365.0255405756,"v":881599.0075719884,"t":1722128400}
+{"o":21365.0255405756,"h":21422.733068275,"l":21249.3262208456,"c":21291.8297141459,"v":628206.1517765236,"t":1722132000}
+{"o":21291.8297141459,"h":21303.749657807,"l":21171.6585339564,"c":21210.1583366318,"v":622221.1007353646,"t":1722135600}
+{"o":21210.1583366318,"h":21267.1095080095,"l":20960.0546284215,"c":20965.9181532614,"v":503263.7163294886,"t":1722139200}
+{"o":20965.9181532614,"h":21049.0899351833,"l":20837.6083097562,"c":21012.9197075023,"v":538636.9622477795,"t":1722142800}
+{"o":21012.9197075023,"h":21040.9627010276,"l":20897.5378517455,"c":20959.4489489795,"v":474039.5317318254,"t":1722146400}
+{"o":20959.4489489795,"h":21171.810430342,"l":20904.198711907,"c":21150.8264355467,"v":522927.8687960661,"t":1722150000}
+{"o":21150.8264355467,"h":21223.3053517851,"l":21058.1902683608,"c":21137.799088712,"v":396621.2834026435,"t":1722153600}
+{"o":21137.799088712,"h":21233.6226901362,"l":21112.9123988353,"c":21130.7501681417,"v":378849.4438725741,"t":1722157200}
+{"o":21130.7501681417,"h":21257.4705673578,"l":21109.1968314771,"c":21225.6738857763,"v":399147.9429959189,"t":1722160800}
+{"o":21225.6738857763,"h":21381.6311350234,"l":21221.4825318246,"c":21315.390796173,"v":538795.4017522827,"t":1722164400}
+{"o":21315.390796173,"h":21444.901406663,"l":21259.3994617688,"c":21381.3374773455,"v":577994.9231777206,"t":1722168000}
+{"o":21381.3374773455,"h":21474.0751986889,"l":21344.3934391115,"c":21439.2449735995,"v":519499.4179233019,"t":1722171600}
+{"o":21439.2449735995,"h":21471.175699898,"l":21181.7393816004,"c":21255.564410859,"v":670245.4492781023,"t":1722175200}
+{"o":21255.564410859,"h":21289.1607085471,"l":21143.8256922957,"c":21179.0970391683,"v":592300.4422569235,"t":1722178800}
+{"o":21179.0970391683,"h":21283.3854740632,"l":21101.8304611448,"c":21124.5330442461,"v":512544.0577923513,"t":1722182400}
+{"o":21124.5330442461,"h":21206.8285562355,"l":21067.3068600752,"c":21152.4229084503,"v":453912.7590850691,"t":1722186000}
+{"o":21152.4229084503,"h":21339.2461653849,"l":21117.8176284283,"c":21295.6291792358,"v":473563.796125804,"t":1722189600}
+{"o":21295.6291792358,"h":21346.7633589463,"l":21207.6341658925,"c":21255.3456287321,"v":496621.091745391,"t":1722193200}
+{"o":21255.3456287321,"h":21327.1071556119,"l":21211.7815621084,"c":21309.8212901258,"v":499093.2152730222,"t":1722196800}
+{"o":21309.8212901258,"h":21326.7246671132,"l":21132.2219062591,"c":21232.9779575538,"v":536884.8157127398,"t":1722200400}
+{"o":21232.9779575538,"h":21288.7076850525,"l":21017.3868922008,"c":21100.6609443609,"v":581821.2474608846,"t":1722204000}
+{"o":21100.6609443609,"h":21301.4026895653,"l":21058.056018774,"c":21272.8314435874,"v":416122.4691855763,"t":1722207600}
+{"o":21272.8314435874,"h":21760.0648700883,"l":21215.4754608394,"c":21639.1846754448,"v":588608.3565635558,"t":1722211200}
+{"o":21639.1846754448,"h":21739.5686951675,"l":21544.4117795428,"c":21578.8366946315,"v":505742.4776352948,"t":1722214800}
+{"o":21578.8366946315,"h":22142.6249520704,"l":21546.5602475779,"c":22118.376164763,"v":579475.6231287755,"t":1722218400}
+{"o":22118.376164763,"h":22237.3300331609,"l":22048.5017684402,"c":22109.86353453,"v":538029.1334110354,"t":1722222000}
+{"o":22109.86353453,"h":22281.1847652558,"l":22076.3974621855,"c":22265.5119444945,"v":451357.5455362746,"t":1722225600}
+{"o":22265.5119444945,"h":22308.0169427591,"l":22188.7620825953,"c":22268.0751773692,"v":500199.8877143016,"t":1722229200}
+{"o":22268.0751773692,"h":22287.279414738,"l":22151.7408920072,"c":22166.362620109,"v":492302.7938555035,"t":1722232800}
+{"o":22166.362620109,"h":22202.5400370726,"l":21984.2407398475,"c":22117.6279764698,"v":483662.2412198911,"t":1722236400}
+{"o":22117.6279764698,"h":22132.0941930055,"l":22004.1363775851,"c":22040.5306592381,"v":374543.4583273834,"t":1722240000}
+{"o":22040.5306592381,"h":22097.7777942959,"l":22007.9864777809,"c":22081.4203535427,"v":313545.5979350469,"t":1722243600}
+{"o":22081.4203535427,"h":22082.9571544602,"l":21928.3390513768,"c":21952.7152728001,"v":366122.7464210835,"t":1722247200}
+{"o":21952.7152728001,"h":22073.6294153378,"l":21893.609073,"c":21955.792034094,"v":421031.0112635267,"t":1722250800}
+{"o":21955.792034094,"h":22210.0597614215,"l":21932.8809431002,"c":22143.9214651321,"v":526827.8428108897,"t":1722254400}
+{"o":22143.9214651321,"h":22173.8696225361,"l":21899.2569640155,"c":21933.0044561958,"v":593396.3871468964,"t":1722258000}
+{"o":21933.0044561958,"h":21963.2068299771,"l":21484.4556846374,"c":21582.4195000809,"v":778764.534982275,"t":1722261600}
+{"o":21582.4195000809,"h":21650.8337260316,"l":21352.2036193805,"c":21511.2914111568,"v":850156.1197489568,"t":1722265200}
+{"o":21511.2914111568,"h":21564.8037389689,"l":21181.9369484786,"c":21251.6689006074,"v":679560.1288881433,"t":1722268800}
+{"o":21251.6689006074,"h":21503.490423913,"l":21210.5379941305,"c":21467.7492259068,"v":555374.9982938173,"t":1722272400}
+{"o":21467.7492259068,"h":21555.0642637258,"l":21341.0698028875,"c":21357.1124689123,"v":493770.9455006503,"t":1722276000}
+{"o":21357.1124689123,"h":21494.0473977328,"l":21282.7534806411,"c":21493.4064244284,"v":466766.8737033229,"t":1722279600}
+{"o":21493.4064244284,"h":21629.0526049889,"l":21357.443801211,"c":21372.0677598858,"v":488503.2410226015,"t":1722283200}
+{"o":21372.0677598858,"h":21383.4800300344,"l":21050.6131073053,"c":21150.7431896827,"v":526855.7918451331,"t":1722286800}
+{"o":21150.7431896827,"h":21297.8517281701,"l":21066.3281476278,"c":21077.5452622881,"v":522422.1432362493,"t":1722290400}
+{"o":21077.5452622881,"h":21123.7054459736,"l":20891.7644297731,"c":20993.5229504114,"v":573639.6725619603,"t":1722294000}
+{"o":20993.5229504114,"h":21137.2450766719,"l":20841.1171887753,"c":21034.3515513783,"v":606978.4173870787,"t":1722297600}
+{"o":21034.3515513783,"h":21129.0529918406,"l":20736.9269204531,"c":20752.7493560632,"v":494802.1827925794,"t":1722301200}
+{"o":20752.7493560632,"h":20893.8565598486,"l":20629.5778797913,"c":20809.1114232153,"v":515042.9191648129,"t":1722304800}
+{"o":20809.1114232153,"h":21023.1363976706,"l":20762.9846715983,"c":21002.981237196,"v":559176.3811111432,"t":1722308400}
+{"o":21002.981237196,"h":21165.9507876691,"l":20960.6326240965,"c":21162.7511475449,"v":465921.9214521948,"t":1722312000}
+{"o":21162.7511475449,"h":21246.1182339461,"l":20852.2489675755,"c":20931.3371454851,"v":544085.1704947911,"t":1722315600}
+{"o":20931.3371454851,"h":21037.4056198134,"l":20906.5881310427,"c":20994.3545171822,"v":416735.6145222702,"t":1722319200}
+{"o":20994.3545171822,"h":21119.3735265708,"l":20970.500241796,"c":20982.030381906,"v":442025.7969647273,"t":1722322800}
+{"o":20982.030381906,"h":21032.8635471658,"l":20807.1992715051,"c":20824.5714563968,"v":456957.1521033655,"t":1722326400}
+{"o":20824.5714563968,"h":20938.3705905243,"l":20821.6387076516,"c":20884.9678945902,"v":418850.3707678122,"t":1722330000}
+{"o":20884.9678945902,"h":20909.4986052325,"l":20738.3656064324,"c":20799.6859997379,"v":488175.911110029,"t":1722333600}
+{"o":20799.6859997379,"h":20839.8133873813,"l":20715.9271712483,"c":20819.9428314148,"v":373957.3712690096,"t":1722337200}
+{"o":20819.9428314148,"h":20877.8662214924,"l":20624.9865456167,"c":20864.975006765,"v":428378.4602384988,"t":1722340800}
+{"o":20864.975006765,"h":21004.4362451012,"l":20628.6209974891,"c":20657.85230925,"v":602205.8887717309,"t":1722344400}
+{"o":20657.85230925,"h":20927.0353116209,"l":20561.6004247419,"c":20774.2381920111,"v":769919.7651743572,"t":1722348000}
+{"o":20774.2381920111,"h":20925.3672598415,"l":20600.6686558514,"c":20821.9684715129,"v":636862.1165152629,"t":1722351600}
+{"o":20821.9684715129,"h":20880.9769485201,"l":20686.7891847754,"c":20689.2967010696,"v":544669.0011540091,"t":1722355200}
+{"o":20689.2967010696,"h":20700.3151503232,"l":20377.4334528965,"c":20407.2159702348,"v":645587.8810861519,"t":1722358800}
+{"o":20407.2159702348,"h":20516.7905508308,"l":20324.0366692766,"c":20466.2152128619,"v":566770.1100371996,"t":1722362400}
+{"o":20466.2152128619,"h":20498.3526019141,"l":20278.8738111253,"c":20466.6216103241,"v":581005.7662255655,"t":1722366000}
+{"o":20466.6216103241,"h":20696.6789929574,"l":20192.1845429645,"c":20671.9671126224,"v":649659.8486814209,"t":1722369600}
+{"o":20671.9671126224,"h":20700.1218954761,"l":20589.1350369567,"c":20648.2740791764,"v":441798.3143046672,"t":1722373200}
+{"o":20648.2740791764,"h":20659.30936003,"l":20554.7987630023,"c":20631.5607816015,"v":392087.5633851212,"t":1722376800}
+{"o":20631.5607816015,"h":20703.9878320666,"l":20573.5293968141,"c":20608.4771057983,"v":330851.730723517,"t":1722380400}
+{"o":20608.4771057983,"h":20814.4042154662,"l":20485.224849629,"c":20793.6639880857,"v":456791.0337436002,"t":1722384000}
+{"o":20793.6639880857,"h":20886.7361831963,"l":20683.4811812599,"c":20866.798392439,"v":394270.0246123626,"t":1722387600}
+{"o":20866.798392439,"h":20902.9498148802,"l":20709.3216376971,"c":20748.7524604277,"v":369544.097740059,"t":1722391200}
+{"o":20748.7524604277,"h":20879.7623782019,"l":20729.6558372908,"c":20817.5013523013,"v":398120.7613143545,"t":1722394800}
+{"o":20817.5013523013,"h":20832.0832203646,"l":20490.7690420912,"c":20607.4191624458,"v":430476.2811690019,"t":1722398400}
+{"o":20607.4191624458,"h":20920.5962951689,"l":20501.3424639689,"c":20903.0538999518,"v":473069.5066739944,"t":1722402000}
+{"o":20903.0538999518,"h":21127.2331932319,"l":20879.4744229925,"c":21099.9419409919,"v":477857.7117766294,"t":1722405600}
+{"o":21099.9419409919,"h":21147.9765078904,"l":21037.1339177712,"c":21059.6368842753,"v":383975.7310451421,"t":1722409200}
+{"o":21059.6368842753,"h":21174.8100595486,"l":20985.9483205038,"c":21155.9031295544,"v":403681.3626942699,"t":1722412800}
+{"o":21155.9031295544,"h":21223.6092657904,"l":21064.7449267947,"c":21111.7584461269,"v":350569.976664212,"t":1722416400}
+{"o":21111.7584461269,"h":21123.2598689613,"l":20938.3162153987,"c":20948.4653175742,"v":337378.8076934179,"t":1722420000}
+{"o":20948.4653175742,"h":21015.8717697528,"l":20855.8905690018,"c":20893.4083026896,"v":379821.5228274532,"t":1722423600}
+{"o":20893.4083026896,"h":20984.0246551324,"l":20828.5516145104,"c":20835.8580726821,"v":365243.3406272533,"t":1722427200}
+{"o":20835.8580726821,"h":21195.9428572323,"l":20830.3203876508,"c":21007.511420559,"v":449190.7885524322,"t":1722430800}
+{"o":21007.511420559,"h":21138.14439254,"l":20714.8903057298,"c":20769.6461703502,"v":560965.7749288413,"t":1722434400}
+{"o":20769.6461703502,"h":20839.7458976268,"l":20676.0450184351,"c":20704.4806715025,"v":442861.1142934441,"t":1722438000}
+{"o":20704.4806715025,"h":20931.9120321068,"l":20645.4664940517,"c":20724.1674407945,"v":448382.803885601,"t":1722441600}
+{"o":20724.1674407945,"h":21010.2147986719,"l":20673.9037984876,"c":20922.676591338,"v":449289.0519210159,"t":1722445200}
+{"o":20922.676591338,"h":20960.0179219756,"l":20578.489703437,"c":20784.243453571,"v":596463.5257968123,"t":1722448800}
+{"o":20784.243453571,"h":20869.4649838996,"l":20135.5492413453,"c":20308.1697508343,"v":911859.3667551593,"t":1722452400}
+{"o":20308.1697508343,"h":20341.9766343169,"l":19944.2346500873,"c":19956.3161496353,"v":721525.2305433039,"t":1722456000}
+{"o":19956.3161496353,"h":20146.2009001585,"l":19860.4497644631,"c":19999.5863204214,"v":537393.0699021383,"t":1722459600}
+{"o":19999.5863204214,"h":19999.5863204214,"l":19767.1400055002,"c":19934.7480374528,"v":466232.3083949059,"t":1722463200}
+{"o":19934.7480374528,"h":19947.7785673366,"l":19740.1021846104,"c":19752.605622162,"v":380368.1465532794,"t":1722466800}
+{"o":19752.605622162,"h":19888.4256390245,"l":19684.9034283954,"c":19780.9094969559,"v":462619.2860733618,"t":1722470400}
+{"o":19780.9094969559,"h":19830.5171291581,"l":19573.7897291256,"c":19687.7008159999,"v":430504.2308977602,"t":1722474000}
+{"o":19687.7008159999,"h":19737.2445539425,"l":19459.6941771229,"c":19557.9950391294,"v":558747.2536930843,"t":1722477600}
+{"o":19557.9950391294,"h":19558.0003698241,"l":19374.8217413791,"c":19395.3818971989,"v":531411.3279461024,"t":1722481200}
+{"o":19395.3818971989,"h":19451.4195321296,"l":19093.968221292,"c":19159.9033131707,"v":520566.7007868801,"t":1722484800}
+{"o":19159.9033131707,"h":19493.8946107501,"l":19095.1144022884,"c":19440.604871375,"v":657783.7725359129,"t":1722488400}
+{"o":19440.604871375,"h":19523.3166106913,"l":19362.0511923686,"c":19376.0663231181,"v":518022.9397659765,"t":1722492000}
+{"o":19376.0663231181,"h":19489.2656315058,"l":19308.7089430599,"c":19350.5517056913,"v":379602.7987750897,"t":1722495600}
+{"o":19350.5517056913,"h":19483.0090905163,"l":19336.5326956605,"c":19474.5686548086,"v":326860.6329705733,"t":1722499200}
+{"o":19474.5686548086,"h":19544.7971913452,"l":19324.4579051742,"c":19343.5263907263,"v":352136.8012874452,"t":1722502800}
+{"o":19343.5263907263,"h":19458.4173349295,"l":19318.7941068948,"c":19447.7392119188,"v":293597.0853113148,"t":1722506400}
+{"o":19447.7392119188,"h":19545.7436287101,"l":19377.0412232082,"c":19513.787230352,"v":342371.6514132781,"t":1722510000}
+{"o":19513.787230352,"h":19717.5286395585,"l":19489.4432827804,"c":19662.8182228624,"v":427487.3999670281,"t":1722513600}
+{"o":19662.8182228624,"h":19713.0134877454,"l":19444.9655978144,"c":19515.4720075356,"v":405318.4331169045,"t":1722517200}
+{"o":19515.4720075356,"h":19555.0167152385,"l":18929.8005150958,"c":18933.0833374487,"v":541965.1470346951,"t":1722520800}
+{"o":18933.0833374487,"h":18974.5495642081,"l":18566.2372988126,"c":18710.5469248111,"v":842664.7916302388,"t":1722524400}
+{"o":18710.5469248111,"h":18731.33627287,"l":18446.6925466907,"c":18657.8199836308,"v":722667.1138211959,"t":1722528000}
+{"o":18657.8199836308,"h":18671.4836341766,"l":18350.3893481028,"c":18649.6095546418,"v":524152.2960064475,"t":1722531600}
+{"o":18649.6095546418,"h":18658.7692877259,"l":18156.5037039649,"c":18384.6394514811,"v":629902.6070590605,"t":1722535200}
+{"o":18384.6394514811,"h":18700.9125556312,"l":18369.2575559025,"c":18670.4090998815,"v":557210.8174661055,"t":1722538800}
+{"o":18670.4090998815,"h":18989.3782939478,"l":18528.6594687763,"c":18955.8862425309,"v":537032.1249878078,"t":1722542400}
+{"o":18955.8862425309,"h":19286.3125358913,"l":18920.0439939499,"c":19125.4413030017,"v":562079.5777829817,"t":1722546000}
+{"o":19125.4413030017,"h":19365.5596294513,"l":19100.5506566696,"c":19253.7115300889,"v":521821.2325811148,"t":1722549600}
+{"o":19253.7115300889,"h":19346.2438111684,"l":19197.0480137472,"c":19239.7552841582,"v":410221.205994136,"t":1722553200}
+{"o":19239.7552841582,"h":19485.2782394184,"l":19198.9835526752,"c":19207.1973119023,"v":406513.3462737708,"t":1722556800}
+{"o":19207.1973119023,"h":19207.1973119023,"l":18887.7878548748,"c":18911.0630558206,"v":463855.7366232471,"t":1722560400}
+{"o":18911.0630558206,"h":19000.1171379535,"l":18574.9476572765,"c":18766.8346771119,"v":510694.6710404917,"t":1722564000}
+{"o":18766.8346771119,"h":18951.5996450326,"l":18690.7974130702,"c":18893.5768518153,"v":368585.9194591964,"t":1722567600}
+{"o":18893.5768518153,"h":18988.3418362304,"l":18828.4285031548,"c":18988.3418362304,"v":318659.6456440691,"t":1722571200}
+{"o":18988.3418362304,"h":18996.1170316362,"l":18645.5662656253,"c":18667.4716252839,"v":343261.7057371554,"t":1722574800}
+{"o":18667.4716252839,"h":18719.7424849264,"l":18291.9446446628,"c":18629.0861320484,"v":426483.3337124622,"t":1722578400}
+{"o":18629.0861320484,"h":18673.0742858856,"l":18415.8110632408,"c":18565.4854276804,"v":348060.0823503919,"t":1722582000}
+{"o":18565.4854276804,"h":18776.2930110219,"l":18441.1172276592,"c":18767.6974625827,"v":351447.2732119864,"t":1722585600}
+{"o":18767.6974625827,"h":18908.5394139573,"l":18760.3780746615,"c":18846.391765063,"v":402023.9787202635,"t":1722589200}
+{"o":18846.391765063,"h":18961.8418365252,"l":18772.435594717,"c":18901.2416434674,"v":328487.3287853507,"t":1722592800}
+{"o":18901.2416434674,"h":19013.0116142633,"l":18862.1331176049,"c":18897.6437831198,"v":328644.5611127653,"t":1722596400}
+{"o":18897.6437831198,"h":19009.3658392423,"l":18667.3859473996,"c":18853.7768543893,"v":586589.7776967062,"t":1722600000}
+{"o":18853.7768543893,"h":19269.5636985862,"l":18705.8301982348,"c":19098.111323634,"v":602307.0889580874,"t":1722603600}
+{"o":19098.111323634,"h":19124.5648128718,"l":17899.6810250713,"c":18131.7198660279,"v":807423.5146433625,"t":1722607200}
+{"o":18131.7198660279,"h":18184.954682899,"l":17577.1087354155,"c":18039.63759761,"v":1107356.1429464961,"t":1722610800}
+{"o":18039.63759761,"h":18102.0260946609,"l":17737.7491303714,"c":17756.4061870399,"v":636095.1700692773,"t":1722614400}
+{"o":17756.4061870399,"h":17981.725640584,"l":17642.2768207668,"c":17760.0175292037,"v":510529.4105024826,"t":1722618000}
+{"o":17760.0175292037,"h":17803.9459249625,"l":17546.1069543297,"c":17621.2208908763,"v":482628.4363774019,"t":1722621600}
+{"o":17621.2208908763,"h":17655.2877460257,"l":17236.0442468339,"c":17387.6231295377,"v":615447.3175914482,"t":1722625200}
+{"o":17387.6231295377,"h":17688.2565372853,"l":17240.1006744596,"c":17616.7827673651,"v":641448.1593814387,"t":1722628800}
+{"o":17616.7827673651,"h":17818.3830586493,"l":17309.1692570349,"c":17767.7808663751,"v":864253.3168762666,"t":1722632400}
+{"o":17767.7808663751,"h":17813.099516005,"l":17502.6597526448,"c":17559.4933544473,"v":700577.4623279992,"t":1722636000}
+{"o":17559.4933544473,"h":17682.1934739891,"l":17359.9094716421,"c":17555.8379081283,"v":484451.341687538,"t":1722639600}
+{"o":17555.8379081283,"h":17698.4398352904,"l":17241.5490973367,"c":17366.8039319078,"v":596291.766535214,"t":1722643200}
+{"o":17366.8039319078,"h":17531.4956620521,"l":17085.5145871556,"c":17472.8885113417,"v":746189.2673893893,"t":1722646800}
+{"o":17472.8885113417,"h":17552.110285324,"l":17300.2040578244,"c":17306.1553185557,"v":429278.0858602371,"t":1722650400}
+{"o":17306.1553185557,"h":17656.9468372952,"l":17250.6196869119,"c":17648.8452125947,"v":368998.9984966941,"t":1722654000}
+{"o":17648.8452125947,"h":17652.7540721912,"l":17380.7046232063,"c":17426.2236568892,"v":278756.2898305824,"t":1722657600}
+{"o":17426.2236568892,"h":17538.2098293635,"l":17374.3061986864,"c":17457.0279894452,"v":321394.4567530515,"t":1722661200}
+{"o":17457.0279894452,"h":17552.4065532147,"l":17405.5845527401,"c":17534.1377909195,"v":297826.4956992429,"t":1722664800}
+{"o":17534.1377909195,"h":17641.9226422021,"l":17429.5290462132,"c":17436.7893105064,"v":305608.8587800541,"t":1722668400}
+{"o":17436.7893105064,"h":17465.517776979,"l":17147.3797422297,"c":17283.4576517704,"v":422860.1204984715,"t":1722672000}
+{"o":17283.4576517704,"h":17365.7218454458,"l":17058.9378758316,"c":17365.7218454458,"v":416512.1399711626,"t":1722675600}
+{"o":17365.7218454458,"h":17483.9370464537,"l":17287.0186552425,"c":17447.202367995,"v":327043.6089027882,"t":1722679200}
+{"o":17447.202367995,"h":17540.8265224211,"l":17402.0950063257,"c":17521.6056786456,"v":325097.5913886001,"t":1722682800}
+{"o":17521.6056786456,"h":17658.4777208203,"l":17467.5453415832,"c":17552.1580349936,"v":357089.3415375978,"t":1722686400}
+{"o":17552.1580349936,"h":17570.7659817574,"l":17402.3219936515,"c":17477.7971031945,"v":325480.9640036098,"t":1722690000}
+{"o":17477.7971031945,"h":17580.8112830846,"l":17365.9710012275,"c":17399.7938709806,"v":298363.7403449092,"t":1722693600}
+{"o":17399.7938709806,"h":17479.1248601129,"l":16786.3718653417,"c":16806.0975358079,"v":583658.0616129652,"t":1722697200}
+{"o":16806.0975358079,"h":16962.8409158497,"l":16625.5055421648,"c":16768.1041657179,"v":878388.1169356762,"t":1722700800}
+{"o":16768.1041657179,"h":16844.5006663475,"l":16248.4741513654,"c":16368.5041378077,"v":778242.3141115867,"t":1722704400}
+{"o":16368.5041378077,"h":16424.7354590107,"l":16075.3508153787,"c":16283.6567130858,"v":573063.8071273853,"t":1722708000}
+{"o":16283.6567130858,"h":16440.7350408131,"l":16140.7826475383,"c":16151.3696047091,"v":470072.2684751844,"t":1722711600}
+{"o":16151.3696047091,"h":16375.8855579338,"l":16106.4406099341,"c":16196.5070442561,"v":458786.7940499738,"t":1722715200}
+{"o":16196.5070442561,"h":16484.5285868595,"l":16131.1634493362,"c":16425.6312552632,"v":399198.4803269581,"t":1722718800}
+{"o":16425.6312552632,"h":16463.8852806997,"l":16321.6218859968,"c":16427.2359563802,"v":309653.3910108987,"t":1722722400}
+{"o":16427.2359563802,"h":16553.8740843661,"l":16361.9543078309,"c":16391.2202158509,"v":301610.9803047254,"t":1722726000}
+{"o":16391.2202158509,"h":16585.3380485292,"l":16360.8907721243,"c":16571.4348102118,"v":290364.6681823703,"t":1722729600}
+{"o":16571.4348102118,"h":16588.9469131794,"l":16320.6653544475,"c":16568.680990657,"v":314124.5424230898,"t":1722733200}
+{"o":16568.680990657,"h":16795.8511163942,"l":16559.9051310483,"c":16728.9730268032,"v":337671.0327687773,"t":1722736800}
+{"o":16728.9730268032,"h":16767.3908144886,"l":16561.7469333276,"c":16597.3640340593,"v":272707.9326526615,"t":1722740400}
+{"o":16597.3640340593,"h":16613.8629120594,"l":16430.952644278,"c":16438.8005834653,"v":281256.8712071823,"t":1722744000}
+{"o":16438.8005834653,"h":16613.0476292343,"l":16428.7914846336,"c":16513.6560080011,"v":264691.4081647132,"t":1722747600}
+{"o":16513.6560080011,"h":16556.0157113105,"l":16444.2062333144,"c":16517.4071935167,"v":234419.101872761,"t":1722751200}
+{"o":16517.4071935167,"h":16534.1510672563,"l":16164.0705847186,"c":16192.0495862839,"v":310846.7781584725,"t":1722754800}
+{"o":16192.0495862839,"h":16398.3938069759,"l":16048.7356055448,"c":16359.5119448977,"v":357505.3967838045,"t":1722758400}
+{"o":16359.5119448977,"h":16507.5375886273,"l":16319.3016038639,"c":16497.7672604505,"v":269837.473233417,"t":1722762000}
+{"o":16497.7672604505,"h":16589.8570561678,"l":16396.6933800036,"c":16566.1263455424,"v":237890.9336945115,"t":1722765600}
+{"o":16566.1263455424,"h":16620.7326625173,"l":16471.1143078431,"c":16505.2634517877,"v":264783.1783674594,"t":1722769200}
+{"o":16505.2634517877,"h":16684.5300669501,"l":16462.945289395,"c":16664.0912661033,"v":276614.7922514633,"t":1722772800}
+{"o":16664.0912661033,"h":16689.6742888039,"l":16520.9805147355,"c":16527.6079554715,"v":308165.7598661509,"t":1722776400}
+{"o":16527.6079554715,"h":16550.0126303005,"l":15756.0459854349,"c":15841.0514777847,"v":861005.8135560233,"t":1722780000}
+{"o":15841.0514777847,"h":15841.3500605599,"l":15512.4785928615,"c":15524.0972359861,"v":857295.9447626986,"t":1722783600}
+{"o":15524.0972359861,"h":15724.9122374694,"l":15259.3717277142,"c":15312.1116866541,"v":772993.0125194831,"t":1722787200}
+{"o":15312.1116866541,"h":15619.7084446881,"l":15095.0778787821,"c":15519.4040689995,"v":1100750.43466951,"t":1722790800}
+{"o":15519.4040689995,"h":16111.4447685659,"l":15471.0422272365,"c":15997.4506590249,"v":810908.0228182717,"t":1722794400}
+{"o":15997.4506590249,"h":16504.9252625529,"l":15898.3384236028,"c":16335.8813243209,"v":737990.2274879052,"t":1722798000}
+{"o":16335.8813243209,"h":16719.5630993172,"l":16230.8265033476,"c":16413.9919355077,"v":525167.1468146495,"t":1722801600}
+{"o":16413.9919355077,"h":16426.4409495928,"l":16098.9971047034,"c":16147.0871279093,"v":393968.0007923392,"t":1722805200}
+{"o":16147.0871279093,"h":16410.4664553135,"l":16089.6075474434,"c":16186.7571722431,"v":545071.6930186857,"t":1722808800}
+{"o":16186.7571722431,"h":16199.1983417491,"l":15791.4463757467,"c":15904.582759409,"v":471376.8739851032,"t":1722812400}
+{"o":15904.582759409,"h":16028.8819738216,"l":14938.7017527211,"c":15099.6258929859,"v":1165541.6491101093,"t":1722816000}
+{"o":15099.6258929859,"h":15398.2645597328,"l":13562.6015880804,"c":15074.853797171,"v":1867290.1740542261,"t":1722819600}
+{"o":15074.853797171,"h":15119.1096313381,"l":14425.596288187,"c":15064.0465226901,"v":1469621.0794465938,"t":1722823200}
+{"o":15064.0465226901,"h":15082.6578510944,"l":14489.8123501302,"c":14503.9017853615,"v":942071.9960723153,"t":1722826800}
+{"o":14503.9017853615,"h":14980.4852694588,"l":14121.2898663444,"c":14250.7266769511,"v":975820.6908950182,"t":1722830400}
+{"o":14250.7266769511,"h":14276.2673796485,"l":12821.5995897269,"c":13608.7519293795,"v":1369478.4514052086,"t":1722834000}
+{"o":13608.7519293795,"h":13774.8335866323,"l":12597.9231552526,"c":13470.5858832982,"v":1733795.9962447078,"t":1722837600}
+{"o":13470.5858832982,"h":14308.7714760425,"l":13231.9752595286,"c":14142.9751859318,"v":1543990.5113626244,"t":1722841200}
+{"o":14142.9751859318,"h":14262.2157848133,"l":13744.210601706,"c":13910.3341253739,"v":983488.9890914659,"t":1722844800}
+{"o":13910.3341253739,"h":14062.385433214,"l":13413.4681598539,"c":13774.0567910665,"v":844542.837481712,"t":1722848400}
+{"o":13774.0567910665,"h":13836.2751999689,"l":13018.7890293654,"c":13351.2262346271,"v":1237731.0182226277,"t":1722852000}
+{"o":13351.2262346271,"h":13434.2781952257,"l":12709.1617827676,"c":13343.125970183,"v":1412428.2269591731,"t":1722855600}
+{"o":13343.125970183,"h":13642.1784058511,"l":12763.8667254483,"c":12869.5143089265,"v":1671011.1885757698,"t":1722859200}
+{"o":12869.5143089265,"h":14285.0692729225,"l":12629.1487286893,"c":14127.9887395101,"v":1972236.2932901862,"t":1722862800}
+{"o":14127.9887395101,"h":15343.6955036406,"l":14121.0687373406,"c":14892.1764870922,"v":1746216.1428551197,"t":1722866400}
+{"o":14892.1764870922,"h":15299.1551366301,"l":14648.3723762532,"c":15011.5805555805,"v":1485247.0570118511,"t":1722870000}
+{"o":15011.5805555805,"h":15656.2430165653,"l":14964.2082974453,"c":15111.2352840972,"v":1415136.7950801863,"t":1722873600}
+{"o":15111.2352840972,"h":15572.5053149651,"l":15016.7251057668,"c":15471.2240724523,"v":873243.1417349662,"t":1722877200}
+{"o":15471.2240724523,"h":15473.7760656616,"l":14754.0239205429,"c":14792.3870558371,"v":798950.4726948775,"t":1722880800}
+{"o":14792.3870558371,"h":15080.8751521913,"l":14573.6494418868,"c":14818.8247619505,"v":896709.2634466466,"t":1722884400}
+{"o":14818.8247619505,"h":15251.0116141238,"l":14768.0863260851,"c":15172.0875120085,"v":705449.532751184,"t":1722888000}
+{"o":15172.0875120085,"h":15553.641221482,"l":15002.9028468394,"c":15107.914622632,"v":790248.4313783536,"t":1722891600}
+{"o":15107.914622632,"h":15437.337458724,"l":15046.6841531601,"c":15235.7414518659,"v":707490.2232900101,"t":1722895200}
+{"o":15235.7414518659,"h":15489.1989465425,"l":14840.9985990108,"c":14932.6679549609,"v":544595.803930232,"t":1722898800}
+{"o":14932.6679549609,"h":16017.876131369,"l":14885.51987027,"c":15984.6315955983,"v":1123699.9463181605,"t":1722902400}
+{"o":15984.6315955983,"h":16181.6086237814,"l":15788.8047958978,"c":15955.5950401147,"v":866118.9217550139,"t":1722906000}
+{"o":15955.5950401147,"h":16250.3822703756,"l":15912.9422001188,"c":16050.272865895,"v":503765.0421228844,"t":1722909600}
+{"o":16050.272865895,"h":16089.5900878755,"l":15829.8855026606,"c":15958.9774510204,"v":445213.7433258849,"t":1722913200}
+{"o":15958.9774510204,"h":16257.678394894,"l":15816.9947507571,"c":16240.4115595192,"v":448423.0505543094,"t":1722916800}
+{"o":16240.4115595192,"h":16515.9892021774,"l":16042.7579792096,"c":16487.2230709011,"v":584268.7029974381,"t":1722920400}
+{"o":16487.2230709011,"h":16574.1929276395,"l":16278.3418133128,"c":16292.5499745136,"v":527375.0328628652,"t":1722924000}
+{"o":16292.5499745136,"h":16401.3965750357,"l":16116.4287085117,"c":16349.6009411622,"v":423392.6731725645,"t":1722927600}
+{"o":16349.6009411622,"h":16363.6224469092,"l":15731.0348627273,"c":15827.7694419321,"v":658470.4441209194,"t":1722931200}
+{"o":15827.7694419321,"h":16062.0997927777,"l":15704.2207178711,"c":15984.8777326825,"v":552947.0557016097,"t":1722934800}
+{"o":15984.8777326825,"h":16102.4531466888,"l":15862.931574197,"c":16028.6654112749,"v":422377.7666959875,"t":1722938400}
+{"o":16028.6654112749,"h":16230.9702119047,"l":15859.1085348759,"c":16054.4917522958,"v":482155.0002725421,"t":1722942000}
+{"o":16054.4917522958,"h":16174.3514752314,"l":15829.3586515547,"c":15856.3082169414,"v":537996.6814500849,"t":1722945600}
+{"o":15856.3082169414,"h":16159.4776241309,"l":15650.7015597634,"c":15986.9650695833,"v":792832.5608116756,"t":1722949200}
+{"o":15986.9650695833,"h":16876.4765528593,"l":15965.7662179291,"c":16664.6811717547,"v":1013207.3065263611,"t":1722952800}
+{"o":16664.6811717547,"h":16857.8313123763,"l":16482.6940159653,"c":16785.7292114371,"v":646096.1859088596,"t":1722956400}
+{"o":16785.7292114371,"h":17041.300156353,"l":16691.4977304273,"c":16969.4377965411,"v":709937.58545643,"t":1722960000}
+{"o":16969.4377965411,"h":17188.3711619969,"l":16673.2997960451,"c":16722.9522699921,"v":573923.7368587125,"t":1722963600}
+{"o":16722.9522699921,"h":17016.5783603688,"l":16615.3720805215,"c":16821.4488454889,"v":524064.8582656704,"t":1722967200}
+{"o":16821.4488454889,"h":17057.3560563359,"l":16613.7404167086,"c":16848.2979932951,"v":536204.9971835153,"t":1722970800}
+{"o":16848.2979932951,"h":17035.0764162833,"l":16690.2193863018,"c":16956.8646835738,"v":551239.464704043,"t":1722974400}
+{"o":16956.8646835738,"h":17008.4566344751,"l":16771.2518026149,"c":16951.6632329205,"v":455379.1418723978,"t":1722978000}
+{"o":16951.6632329205,"h":17214.792743093,"l":16653.083843305,"c":16706.2355544373,"v":641767.9327938912,"t":1722981600}
+{"o":16706.2355544373,"h":16795.3846643962,"l":16489.3142259308,"c":16617.8088256436,"v":451166.2789250013,"t":1722985200}
+{"o":16617.8088256436,"h":16810.085542319,"l":16418.1757635393,"c":16664.0535609669,"v":545602.194814575,"t":1722988800}
+{"o":16664.0535609669,"h":17172.3309576921,"l":16385.8531432429,"c":17163.2912703967,"v":664421.2072040988,"t":1722992400}
+{"o":17163.2912703967,"h":17478.5907297842,"l":17005.8468729391,"c":17196.4319881953,"v":749582.1009059311,"t":1722996000}
+{"o":17196.4319881953,"h":17463.753312657,"l":17160.1351951315,"c":17454.0518755285,"v":474743.266187186,"t":1722999600}
+{"o":17454.0518755285,"h":17790.6638203344,"l":17408.1923766128,"c":17658.3878687463,"v":613352.0794185927,"t":1723003200}
+{"o":17658.3878687463,"h":17842.2921818473,"l":17606.857034377,"c":17641.639445413,"v":467865.6923057766,"t":1723006800}
+{"o":17641.639445413,"h":17728.6079555996,"l":17461.4138115839,"c":17498.0654485667,"v":414911.3692855124,"t":1723010400}
+{"o":17498.0654485667,"h":17632.3387442586,"l":17331.8983273588,"c":17549.4937546963,"v":409349.3070250613,"t":1723014000}
+{"o":17549.4937546963,"h":17777.3431318962,"l":17492.3290069418,"c":17702.2320198728,"v":426929.7184249875,"t":1723017600}
+{"o":17702.2320198728,"h":17826.8262284716,"l":17586.6270231212,"c":17604.0374881728,"v":419636.5457651087,"t":1723021200}
+{"o":17604.0374881728,"h":17780.2399298898,"l":17537.3016225144,"c":17547.9433170447,"v":556515.6481837246,"t":1723024800}
+{"o":17547.9433170447,"h":17578.5262557729,"l":17350.7524568363,"c":17458.52320368,"v":505352.2376472576,"t":1723028400}
+{"o":17458.52320368,"h":17686.3692549787,"l":17373.2995972177,"c":17645.3750775441,"v":514378.6183964652,"t":1723032000}
+{"o":17645.3750775441,"h":17785.7482794183,"l":17413.4361419381,"c":17492.818852904,"v":654518.578966243,"t":1723035600}
+{"o":17492.818852904,"h":17573.8325664898,"l":16808.4560670711,"c":16924.6597389079,"v":933168.963935341,"t":1723039200}
+{"o":16924.6597389079,"h":17150.5446207473,"l":16832.2786788972,"c":17074.1067091146,"v":719985.05531267,"t":1723042800}
+{"o":17074.1067091146,"h":17197.4238509623,"l":16860.259929258,"c":17014.6855125042,"v":633336.9366832944,"t":1723046400}
+{"o":17014.6855125042,"h":17076.6895730883,"l":16719.1425309718,"c":16807.3836775276,"v":575778.916530398,"t":1723050000}
+{"o":16807.3836775276,"h":16847.8363838028,"l":16441.8108900441,"c":16517.0140395647,"v":679080.7582262987,"t":1723053600}
+{"o":16517.0140395647,"h":16667.2356200103,"l":16351.1612401416,"c":16468.1943315236,"v":488092.1550038304,"t":1723057200}
+{"o":16468.1943315236,"h":16795.0335878568,"l":16344.1937301116,"c":16654.1083111921,"v":653473.3040534315,"t":1723060800}
+{"o":16654.1083111921,"h":16982.3551706565,"l":16587.9696167443,"c":16852.588234358,"v":453518.0850202573,"t":1723064400}
+{"o":16852.588234358,"h":16876.9041416218,"l":16383.5390857737,"c":16778.2654738064,"v":528270.3215297064,"t":1723068000}
+{"o":16778.2654738064,"h":16894.1749957336,"l":16590.1126567897,"c":16649.4316098146,"v":345503.0210209818,"t":1723071600}
+{"o":16649.4316098146,"h":16782.4180706824,"l":16271.7748350245,"c":16581.7150306425,"v":524326.3432391885,"t":1723075200}
+{"o":16581.7150306425,"h":17604.6068329046,"l":16498.3526537913,"c":17578.2703999992,"v":905385.1594885354,"t":1723078800}
+{"o":17578.2703999992,"h":17893.5948158449,"l":17576.8896117226,"c":17816.2447438759,"v":652579.261079099,"t":1723082400}
+{"o":17816.2447438759,"h":17985.400396262,"l":17611.8105130198,"c":17617.753080555,"v":444551.5416773455,"t":1723086000}
+{"o":17617.753080555,"h":17768.5666845005,"l":17425.5411198385,"c":17465.8167780744,"v":390436.8448275525,"t":1723089600}
+{"o":17465.8167780744,"h":17672.3125655178,"l":17453.810551838,"c":17600.2603486769,"v":295087.0172079926,"t":1723093200}
+{"o":17600.2603486769,"h":17807.1206548212,"l":17481.0515806059,"c":17737.3712902744,"v":330852.3811270797,"t":1723096800}
+{"o":17737.3712902744,"h":17898.2545606208,"l":17662.4653507976,"c":17678.7934164585,"v":385621.3685732274,"t":1723100400}
+{"o":17678.7934164585,"h":17823.1948335151,"l":17657.9758690902,"c":17802.9921858806,"v":327299.0765504405,"t":1723104000}
+{"o":17802.9921858806,"h":17916.750721632,"l":17711.3001500049,"c":17766.9452522467,"v":337781.1200736884,"t":1723107600}
+{"o":17766.9452522467,"h":17798.4862180419,"l":17604.6285385304,"c":17710.5161930706,"v":376672.6581764172,"t":1723111200}
+{"o":17710.5161930706,"h":17844.2204456338,"l":17654.6534647295,"c":17739.8233129479,"v":316515.518482041,"t":1723114800}
+{"o":17739.8233129479,"h":18238.3603788674,"l":17553.6922195248,"c":17919.9078375919,"v":688440.4559511746,"t":1723118400}
+{"o":17919.9078375919,"h":18170.2995885926,"l":17587.0492753842,"c":17725.5782500219,"v":1008924.6315359727,"t":1723122000}
+{"o":17725.5782500219,"h":18468.5519761583,"l":17702.1649116106,"c":18366.7909539,"v":928102.5931395048,"t":1723125600}
+{"o":18366.7909539,"h":18494.0367574233,"l":18240.9480447289,"c":18473.6419326877,"v":673231.1579789629,"t":1723129200}
+{"o":18473.6419326877,"h":18732.7934171067,"l":18294.1337943016,"c":18303.7299851405,"v":803251.5644403084,"t":1723132800}
+{"o":18303.7299851405,"h":18335.0620120784,"l":18048.8645805001,"c":18065.9181880596,"v":633436.5272540833,"t":1723136400}
+{"o":18065.9181880596,"h":18179.8340587051,"l":18008.044912326,"c":18071.7167044813,"v":469714.285785716,"t":1723140000}
+{"o":18071.7167044813,"h":18102.9720011274,"l":17863.6335268167,"c":17926.9702398103,"v":409853.7248169985,"t":1723143600}
+{"o":17926.9702398103,"h":18009.619981736,"l":17879.1974081301,"c":17928.7580215762,"v":355607.4781907595,"t":1723147200}
+{"o":17928.7580215762,"h":18492.3383379462,"l":17923.4527526496,"c":18452.2588126607,"v":486273.9016777956,"t":1723150800}
+{"o":18452.2588126607,"h":18661.4746433025,"l":18024.0871125703,"c":18577.3441004539,"v":831840.2306636655,"t":1723154400}
+{"o":18577.3441004539,"h":18828.1721590147,"l":18469.7704368907,"c":18767.1125468,"v":759171.5979696579,"t":1723158000}
+{"o":18767.1125468,"h":18818.8830938211,"l":18485.578136484,"c":18554.3651591339,"v":615470.5120678343,"t":1723161600}
+{"o":18554.3651591339,"h":18629.2217807026,"l":18420.0427471565,"c":18449.5685065152,"v":475516.1242120242,"t":1723165200}
+{"o":18449.5685065152,"h":18514.5537758978,"l":18213.575147511,"c":18221.4804986339,"v":350333.8047574583,"t":1723168800}
+{"o":18221.4804986339,"h":18436.8530187213,"l":18208.6133975385,"c":18286.9203262568,"v":309675.8266685245,"t":1723172400}
+{"o":18286.9203262568,"h":18306.8366058074,"l":17931.2110428412,"c":17956.184171662,"v":312095.9358329926,"t":1723176000}
+{"o":17956.184171662,"h":18125.6349218262,"l":17878.0837853165,"c":18085.1232205801,"v":272577.2458714918,"t":1723179600}
+{"o":18085.1232205801,"h":18193.4080517315,"l":17965.9927400118,"c":18102.0934908726,"v":285287.0505351506,"t":1723183200}
+{"o":18102.0934908726,"h":18303.3398754338,"l":18099.2828314084,"c":18168.3959579901,"v":295698.2539748398,"t":1723186800}
+{"o":18168.3959579901,"h":18373.0783501715,"l":18152.9046545859,"c":18338.9088849945,"v":260072.1258334737,"t":1723190400}
+{"o":18338.9088849945,"h":18357.5661378581,"l":18053.8655373535,"c":18117.2375021224,"v":271785.697631653,"t":1723194000}
+{"o":18117.2375021224,"h":18129.7257655873,"l":17872.695773088,"c":17967.9695867191,"v":342548.8295137613,"t":1723197600}
+{"o":17967.9695867191,"h":18055.7738808563,"l":17881.7918194658,"c":18020.2609797124,"v":227556.2627432795,"t":1723201200}
+{"o":18020.2609797124,"h":18032.2920654033,"l":17769.9448486857,"c":17871.100720561,"v":316969.7649747916,"t":1723204800}
+{"o":17871.100720561,"h":17933.5449585385,"l":17614.0567675088,"c":17869.7215740005,"v":555906.1667759442,"t":1723208400}
+{"o":17869.7215740005,"h":18107.2905231475,"l":17417.2183796811,"c":17691.1976511601,"v":811881.4617125535,"t":1723212000}
+{"o":17691.1976511601,"h":17768.1621596104,"l":17383.8103474399,"c":17388.3326634898,"v":424692.3984917663,"t":1723215600}
+{"o":17388.3326634898,"h":17573.4647813684,"l":17329.4621759481,"c":17547.8921980869,"v":399271.3738122701,"t":1723219200}
+{"o":17547.8921980869,"h":17751.6648948579,"l":17498.5607549703,"c":17612.6767040424,"v":302141.5137925344,"t":1723222800}
+{"o":17612.6767040424,"h":17683.7303353089,"l":17445.2595995981,"c":17656.9682043306,"v":329048.9046591462,"t":1723226400}
+{"o":17656.9682043306,"h":17751.0054315077,"l":17585.5815730602,"c":17677.8607724425,"v":249287.6971473108,"t":1723230000}
+{"o":17677.8607724425,"h":17782.2380458801,"l":17600.1351936329,"c":17640.1425266901,"v":345012.4956600206,"t":1723233600}
+{"o":17640.1425266901,"h":17753.872620381,"l":17435.7872180375,"c":17740.7937596185,"v":364023.4324843824,"t":1723237200}
+{"o":17740.7937596185,"h":17930.5204894448,"l":17539.0286357178,"c":17927.2045499715,"v":455330.0650283815,"t":1723240800}
+{"o":17927.2045499715,"h":18103.2920076224,"l":17712.5600132325,"c":17988.5518728816,"v":437384.9345736763,"t":1723244400}
+{"o":17988.5518728816,"h":18269.3505533455,"l":17801.8142493597,"c":17822.6657692429,"v":561160.1811575692,"t":1723248000}
+{"o":17822.6657692429,"h":18006.7430963644,"l":17696.4555931169,"c":17803.8385409571,"v":329170.3990815691,"t":1723251600}
+{"o":17803.8385409571,"h":17976.1577109139,"l":17757.2430071923,"c":17769.7954670668,"v":285365.1503751228,"t":1723255200}
+{"o":17769.7954670668,"h":17798.9710875197,"l":17643.0363671311,"c":17736.8278515664,"v":284859.8649579692,"t":1723258800}
+{"o":17736.8278515664,"h":17752.2146981448,"l":17513.8062825671,"c":17663.6460365944,"v":241499.4724579137,"t":1723262400}
+{"o":17663.6460365944,"h":17780.8084606078,"l":17589.1540718758,"c":17719.5741472344,"v":232230.5656576231,"t":1723266000}
+{"o":17719.5741472344,"h":17832.7781943991,"l":17705.0410293726,"c":17785.3758872106,"v":246960.7539907665,"t":1723269600}
+{"o":17785.3758872106,"h":17886.6397906616,"l":17742.67210631,"c":17886.6397906616,"v":227696.4192734712,"t":1723273200}
+{"o":17886.6397906616,"h":17931.6906543433,"l":17679.9661572041,"c":17737.0628682509,"v":273348.8699470989,"t":1723276800}
+{"o":17737.0628682509,"h":17897.9834920617,"l":17675.5847645597,"c":17807.3519670024,"v":230840.5856914268,"t":1723280400}
+{"o":17807.3519670024,"h":17880.7316270478,"l":17748.2134551776,"c":17765.5881921818,"v":201068.4494084772,"t":1723284000}
+{"o":17765.5881921818,"h":17844.1943936472,"l":17713.0400962457,"c":17820.8288888562,"v":201682.1790931938,"t":1723287600}
+{"o":17820.8288888562,"h":17904.3864533153,"l":17767.8963060222,"c":17777.6729662621,"v":213346.4829223844,"t":1723291200}
+{"o":17777.6729662621,"h":17785.5970292479,"l":17588.4264075661,"c":17603.8746468981,"v":285633.9475381825,"t":1723294800}
+{"o":17603.8746468981,"h":17711.3599885333,"l":17580.4219091383,"c":17689.5287766858,"v":300405.0097229538,"t":1723298400}
+{"o":17689.5287766858,"h":17845.7941369645,"l":17656.8191281345,"c":17720.2630434226,"v":288308.9717422773,"t":1723302000}
+{"o":17720.2630434226,"h":17760.821051806,"l":17605.911764957,"c":17667.3901197701,"v":309349.4074836783,"t":1723305600}
+{"o":17667.3901197701,"h":17774.4573420797,"l":17618.8023931505,"c":17754.5471020577,"v":242333.6093668872,"t":1723309200}
+{"o":17754.5471020577,"h":17848.929697019,"l":17723.6085895717,"c":17726.6773489914,"v":304721.1048139654,"t":1723312800}
+{"o":17726.6773489914,"h":17875.7798402474,"l":17669.5926312643,"c":17780.9073675491,"v":268336.2840796739,"t":1723316400}
+{"o":17780.9073675491,"h":17825.4803012272,"l":17694.2808184051,"c":17768.4211354986,"v":230933.7627395763,"t":1723320000}
+{"o":17768.4211354986,"h":17851.9287278858,"l":17766.0688948825,"c":17831.4137148858,"v":251154.9389918126,"t":1723323600}
+{"o":17831.4137148858,"h":17855.3537925292,"l":17771.767621859,"c":17804.3904580147,"v":203436.0453971269,"t":1723327200}
+{"o":17804.3904580147,"h":17804.3904580147,"l":17679.1116094593,"c":17725.9571809298,"v":204227.3151234714,"t":1723330800}
+{"o":17725.9571809298,"h":17846.4069470242,"l":17682.0531530515,"c":17808.0224784845,"v":264189.2480733637,"t":1723334400}
+{"o":17808.0224784845,"h":17873.4991055337,"l":17724.2438893267,"c":17857.4493078773,"v":222064.7953488253,"t":1723338000}
+{"o":17857.4493078773,"h":17893.6054114938,"l":17784.5262005614,"c":17811.4636108316,"v":192617.6842458688,"t":1723341600}
+{"o":17811.4636108316,"h":18061.541646506,"l":17811.1142700817,"c":17916.926986837,"v":301793.7667171078,"t":1723345200}
+{"o":17916.926986837,"h":17951.5063261236,"l":17815.0323595064,"c":17834.4649480206,"v":263291.7930212732,"t":1723348800}
+{"o":17834.4649480206,"h":17932.2845159038,"l":17815.0031732388,"c":17894.9144953636,"v":161874.8299313433,"t":1723352400}
+{"o":17894.9144953636,"h":17935.1009596562,"l":17848.6021965755,"c":17896.4516239394,"v":178007.0480251346,"t":1723356000}
+{"o":17896.4516239394,"h":18051.2892007903,"l":17896.4516239394,"c":18027.9333329764,"v":198023.6138215238,"t":1723359600}
+{"o":18027.9333329764,"h":18088.333021247,"l":17985.9317765145,"c":18000.5096803304,"v":210625.1223763311,"t":1723363200}
+{"o":18000.5096803304,"h":18178.7873479671,"l":17859.7568928431,"c":17913.3490958628,"v":288217.0694904824,"t":1723366800}
+{"o":17913.3490958628,"h":17979.4474144742,"l":17832.62641932,"c":17853.3145359635,"v":238467.30704831,"t":1723370400}
+{"o":17853.3145359635,"h":17867.8156946474,"l":17609.6633582559,"c":17684.6659035849,"v":317574.6945006207,"t":1723374000}
+{"o":17684.6659035849,"h":17701.3435997045,"l":17319.8930804868,"c":17437.0284703616,"v":347473.3897570859,"t":1723377600}
+{"o":17437.0284703616,"h":17485.3744295967,"l":17244.9376137049,"c":17441.0224049434,"v":383157.8965238794,"t":1723381200}
+{"o":17441.0224049434,"h":17456.8768091451,"l":17104.5508947793,"c":17177.707851296,"v":353666.4730198792,"t":1723384800}
+{"o":17177.707851296,"h":17195.7689920339,"l":16979.0062639568,"c":17114.5550824224,"v":464273.0617823029,"t":1723388400}
+{"o":17114.5550824224,"h":17181.4339377377,"l":17046.9838695707,"c":17116.8207294389,"v":322602.6958652801,"t":1723392000}
+{"o":17116.8207294389,"h":17233.2400070905,"l":17010.1498968031,"c":17157.7072151522,"v":276845.9439600671,"t":1723395600}
+{"o":17157.7072151522,"h":17171.8885808514,"l":16904.7792606292,"c":17027.8394935052,"v":321980.7566385496,"t":1723399200}
+{"o":17027.8394935052,"h":17027.8394935052,"l":16656.7643035484,"c":16762.7504188791,"v":471489.2305686257,"t":1723402800}
+{"o":16762.7504188791,"h":16779.6778875457,"l":16544.285822918,"c":16558.974718365,"v":543195.4149632979,"t":1723406400}
+{"o":16558.974718365,"h":16605.2039767949,"l":16425.8330044739,"c":16505.5006816807,"v":418579.0328987365,"t":1723410000}
+{"o":16505.5006816807,"h":16611.0701597757,"l":16112.2226055696,"c":16360.115341938,"v":521295.4985655944,"t":1723413600}
+{"o":16360.115341938,"h":16362.8779438331,"l":16214.2288084286,"c":16287.6584511755,"v":274720.7629612471,"t":1723417200}
+{"o":16287.6584511755,"h":16544.3119686615,"l":16247.2228611128,"c":16421.988613161,"v":473404.1741541267,"t":1723420800}
+{"o":16421.988613161,"h":16583.2057771139,"l":16368.4575068503,"c":16511.1136229651,"v":346465.5496213973,"t":1723424400}
+{"o":16511.1136229651,"h":16619.65406695,"l":16422.4135896293,"c":16601.9560347658,"v":249630.2447038023,"t":1723428000}
+{"o":16601.9560347658,"h":16663.6332321303,"l":16467.7495464013,"c":16562.2325952183,"v":248062.1087788462,"t":1723431600}
+{"o":16562.2325952183,"h":16617.9747479621,"l":16496.2644445336,"c":16517.4739307876,"v":258654.199917647,"t":1723435200}
+{"o":16517.4739307876,"h":16559.6490520504,"l":16369.1193153821,"c":16477.9278887692,"v":215669.3451463149,"t":1723438800}
+{"o":16477.9278887692,"h":16532.5824769873,"l":16375.3654799504,"c":16514.0020001569,"v":251595.3201838415,"t":1723442400}
+{"o":16514.0020001569,"h":16892.3722181316,"l":16366.0961642346,"c":16790.1926422994,"v":537042.271245043,"t":1723446000}
+{"o":16790.1926422994,"h":17028.9779352564,"l":16616.2550466621,"c":16669.3642152473,"v":489050.0835831352,"t":1723449600}
+{"o":16669.3642152473,"h":16781.8764519412,"l":16585.6621181796,"c":16619.1060921701,"v":381794.3323080574,"t":1723453200}
+{"o":16619.1060921701,"h":16965.479355377,"l":16525.3857955465,"c":16964.7320688913,"v":384513.4126605657,"t":1723456800}
+{"o":16964.7320688913,"h":17355.3566737998,"l":16928.2652682386,"c":17295.1502394253,"v":561297.5316278393,"t":1723460400}
+{"o":17295.1502394253,"h":17307.0687677131,"l":17066.5731905833,"c":17171.4242428705,"v":436687.0529983793,"t":1723464000}
+{"o":17171.4242428705,"h":17232.3359552785,"l":16546.8689514332,"c":16599.1849643103,"v":529014.5607249507,"t":1723467600}
+{"o":16599.1849643103,"h":17308.7636311777,"l":16413.501250489,"c":17150.2619142146,"v":904353.3081988121,"t":1723471200}
+{"o":17150.2619142146,"h":17262.0779769924,"l":16742.232942221,"c":16986.9506040703,"v":765023.6321309687,"t":1723474800}
+{"o":16986.9506040703,"h":17053.1728770625,"l":16780.7542196547,"c":16915.7779152524,"v":475714.5252200642,"t":1723478400}
+{"o":16915.7779152524,"h":17000.5617256389,"l":16694.9526020694,"c":16702.1402425482,"v":354244.4383375635,"t":1723482000}
+{"o":16702.1402425482,"h":16844.2810255919,"l":16422.3520556449,"c":16455.9986983203,"v":475645.9311594023,"t":1723485600}
+{"o":16455.9986983203,"h":16643.5554127674,"l":16455.4736874329,"c":16538.9948522707,"v":377750.8881392337,"t":1723489200}
+{"o":16538.9948522707,"h":16713.0340130623,"l":16469.9702960195,"c":16501.0790735652,"v":353374.0288108973,"t":1723492800}
+{"o":16501.0790735652,"h":16612.2649434266,"l":16320.6416245511,"c":16513.572102331,"v":469628.4288956801,"t":1723496400}
+{"o":16513.572102331,"h":16649.5742753535,"l":16490.0648036303,"c":16581.6368433625,"v":299540.2279154685,"t":1723500000}
+{"o":16581.6368433625,"h":16967.4030871886,"l":16577.2228589475,"c":16832.5338769188,"v":469112.5284704836,"t":1723503600}
+{"o":16832.5338769188,"h":16952.3619220798,"l":16752.935241161,"c":16881.1504059167,"v":599685.0397913849,"t":1723507200}
+{"o":16881.1504059167,"h":16919.4373460169,"l":16721.6537470496,"c":16909.9397317741,"v":402497.2953017434,"t":1723510800}
+{"o":16909.9397317741,"h":16910.1512630856,"l":16629.7730958816,"c":16761.3773478262,"v":361156.3873542718,"t":1723514400}
+{"o":16761.3773478262,"h":16771.149221688,"l":16445.6315692995,"c":16533.8504086458,"v":489707.0293514878,"t":1723518000}
+{"o":16533.8504086458,"h":16689.1778211907,"l":16454.4993814718,"c":16672.7037381806,"v":298243.4976973277,"t":1723521600}
+{"o":16672.7037381806,"h":16809.0843750623,"l":16608.9435016247,"c":16771.618084599,"v":239370.4200190219,"t":1723525200}
+{"o":16771.618084599,"h":16889.6234538912,"l":16635.5217220639,"c":16858.434108827,"v":250854.5839583043,"t":1723528800}
+{"o":16858.434108827,"h":16919.5748429996,"l":16791.3330812763,"c":16794.919899776,"v":220575.683049038,"t":1723532400}
+{"o":16794.919899776,"h":16843.8387825476,"l":16620.0963477158,"c":16737.3900878819,"v":298595.4350558223,"t":1723536000}
+{"o":16737.3900878819,"h":16749.0753406149,"l":16548.8113665896,"c":16642.7349783583,"v":304045.0567159523,"t":1723539600}
+{"o":16642.7349783583,"h":16697.4503841493,"l":16484.1176330099,"c":16642.3007550875,"v":302272.4422511017,"t":1723543200}
+{"o":16642.3007550875,"h":16813.7291632294,"l":16597.7575801489,"c":16779.9272913824,"v":270513.098894283,"t":1723546800}
+{"o":16779.9272913824,"h":16953.1975016717,"l":16708.1577517999,"c":16832.3314121587,"v":506351.126961778,"t":1723550400}
+{"o":16832.3314121587,"h":16991.6192429023,"l":16756.835415541,"c":16940.4151692889,"v":397259.4498717036,"t":1723554000}
+{"o":16940.4151692889,"h":16982.2348143925,"l":16655.6859531228,"c":16852.5200012961,"v":432409.8640650398,"t":1723557600}
+{"o":16852.5200012961,"h":16879.2682493429,"l":16714.4145463107,"c":16813.7042008289,"v":342003.623725967,"t":1723561200}
+{"o":16813.7042008289,"h":17195.1373678076,"l":16786.3694864299,"c":17186.3245790895,"v":488451.9401003074,"t":1723564800}
+{"o":17186.3245790895,"h":17240.151440798,"l":16971.5733957925,"c":17060.5715775691,"v":486892.1869858429,"t":1723568400}
+{"o":17060.5715775691,"h":17073.793626494,"l":16850.635772656,"c":16882.5573588137,"v":398185.0375624052,"t":1723572000}
+{"o":16882.5573588137,"h":16924.7459273719,"l":16675.3779204608,"c":16864.9123441646,"v":399584.6944118791,"t":1723575600}
+{"o":16864.9123441646,"h":16908.8640939942,"l":16768.2914695584,"c":16794.0466635621,"v":279673.3415796485,"t":1723579200}
+{"o":16794.0466635621,"h":17016.9273623287,"l":16779.4056588061,"c":17006.3463625349,"v":317696.5127708953,"t":1723582800}
+{"o":17006.3463625349,"h":17015.8858632637,"l":16856.3628998495,"c":16929.439684755,"v":299956.93169856,"t":1723586400}
+{"o":16929.439684755,"h":16978.9033129026,"l":16826.0464703462,"c":16878.6214317608,"v":265360.3189771445,"t":1723590000}
+{"o":16878.6214317608,"h":16947.492736696,"l":16796.3078926583,"c":16797.5320891923,"v":312107.2462394388,"t":1723593600}
+{"o":16797.5320891923,"h":16843.3553867419,"l":16529.2408980608,"c":16577.3329355893,"v":307464.6362274188,"t":1723597200}
+{"o":16577.3329355893,"h":16695.363537972,"l":16543.3440807351,"c":16688.8860045931,"v":252697.2947684522,"t":1723600800}
+{"o":16688.8860045931,"h":16825.343361222,"l":16639.9124130098,"c":16705.2402840818,"v":289710.8153084797,"t":1723604400}
+{"o":16705.2402840818,"h":16726.8781647305,"l":16619.7786576849,"c":16644.1983114383,"v":284281.4993050692,"t":1723608000}
+{"o":16644.1983114383,"h":16757.8783195618,"l":16617.1256659939,"c":16661.672974773,"v":235237.0698066413,"t":1723611600}
+{"o":16661.672974773,"h":16758.1437283831,"l":16590.1311845194,"c":16716.6395278336,"v":236739.1690268209,"t":1723615200}
+{"o":16716.6395278336,"h":16771.863737725,"l":16667.9822136512,"c":16771.863737725,"v":205878.9194348489,"t":1723618800}
+{"o":16771.863737725,"h":16791.8975871836,"l":16668.7666011083,"c":16760.9984042634,"v":222873.0100709017,"t":1723622400}
+{"o":16760.9984042634,"h":16861.2522872999,"l":16738.4730338687,"c":16840.5317903249,"v":221319.7461486761,"t":1723626000}
+{"o":16840.5317903249,"h":17040.8604223411,"l":16839.2257330211,"c":16906.6298812534,"v":271749.0485813072,"t":1723629600}
+{"o":16906.6298812534,"h":17151.2188501974,"l":16867.8647282085,"c":17036.9224359091,"v":334362.7362754208,"t":1723633200}
+{"o":17036.9224359091,"h":17511.2944528457,"l":16964.3233404802,"c":17260.7882776286,"v":763055.4602581076,"t":1723636800}
+{"o":17260.7882776286,"h":17406.9854279517,"l":16879.1406711649,"c":16939.1941915832,"v":790650.6573425388,"t":1723640400}
+{"o":16939.1941915832,"h":16998.9893015181,"l":16733.0838719824,"c":16879.6846010291,"v":735361.7118872239,"t":1723644000}
+{"o":16879.6846010291,"h":16949.4100548856,"l":16641.4170880308,"c":16884.5173296534,"v":592816.83002012,"t":1723647600}
+{"o":16884.5173296534,"h":16941.8007880083,"l":16568.9138417383,"c":16679.2778587109,"v":654371.7945589782,"t":1723651200}
+{"o":16679.2778587109,"h":16738.5233279465,"l":16613.596489087,"c":16635.8305736311,"v":452915.2507312784,"t":1723654800}
+{"o":16635.8305736311,"h":16715.4457966537,"l":16541.3335802398,"c":16626.7125237954,"v":314551.9520169935,"t":1723658400}
+{"o":16626.7125237954,"h":16653.8103230318,"l":16546.2320715177,"c":16600.5885095091,"v":302736.4867382921,"t":1723662000}
+{"o":16600.5885095091,"h":16649.0665324138,"l":16572.4623985418,"c":16596.7357403525,"v":245703.4159279215,"t":1723665600}
+{"o":16596.7357403525,"h":16627.6792588566,"l":16527.8528046622,"c":16553.3306693261,"v":202049.4074258863,"t":1723669200}
+{"o":16553.3306693261,"h":16609.9158663943,"l":16350.5222161909,"c":16609.2244233736,"v":334655.5004216272,"t":1723672800}
+{"o":16609.2244233736,"h":16615.5660064165,"l":16533.2541669504,"c":16533.2541669504,"v":207914.7024261145,"t":1723676400}
+{"o":16533.2541669504,"h":16723.1454177791,"l":16533.1789556765,"c":16672.2118948487,"v":249848.9645681822,"t":1723680000}
+{"o":16672.2118948487,"h":16731.0061004651,"l":16583.7649270825,"c":16601.0662011628,"v":240348.6929557579,"t":1723683600}
+{"o":16601.0662011628,"h":16712.8293549644,"l":16471.321204243,"c":16642.1552280521,"v":377812.3434252733,"t":1723687200}
+{"o":16642.1552280521,"h":16705.6707887759,"l":16619.1285379572,"c":16646.6708539908,"v":233435.4171799276,"t":1723690800}
+{"o":16646.6708539908,"h":16667.59871867,"l":16522.029599011,"c":16643.1340477897,"v":346974.0478407822,"t":1723694400}
+{"o":16643.1340477897,"h":16666.4015027519,"l":16415.7830699335,"c":16450.0934986399,"v":249059.7433627953,"t":1723698000}
+{"o":16450.0934986399,"h":16476.7105291224,"l":16209.8271593251,"c":16327.8887466168,"v":321768.3362038724,"t":1723701600}
+{"o":16327.8887466168,"h":16412.6897111002,"l":16233.1546519253,"c":16386.9058077027,"v":239043.6340060426,"t":1723705200}
+{"o":16386.9058077027,"h":16467.9787215016,"l":16301.1264070753,"c":16467.9787215016,"v":229252.0005374638,"t":1723708800}
+{"o":16467.9787215016,"h":16511.5875801564,"l":16349.0883824942,"c":16356.7561614655,"v":233481.9833678469,"t":1723712400}
+{"o":16356.7561614655,"h":16385.7117088123,"l":16254.9971474038,"c":16299.5502000356,"v":307973.0991564019,"t":1723716000}
+{"o":16299.5502000356,"h":16503.4147989256,"l":16299.5502000356,"c":16473.5010200445,"v":261376.8192219177,"t":1723719600}
+{"o":16473.5010200445,"h":16750.42377293,"l":16399.8327319869,"c":16434.7426219593,"v":490609.2636705748,"t":1723723200}
+{"o":16434.7426219593,"h":16705.0492341584,"l":16356.5048302223,"c":16680.9340513743,"v":453352.8729400881,"t":1723726800}
+{"o":16680.9340513743,"h":16856.3822156019,"l":16585.5611320457,"c":16684.9343076217,"v":432356.6179292105,"t":1723730400}
+{"o":16684.9343076217,"h":16833.859436724,"l":16610.2367557247,"c":16799.2002064699,"v":376378.7640638482,"t":1723734000}
+{"o":16799.2002064699,"h":16988.2243685365,"l":16746.0377963247,"c":16788.5867917897,"v":339120.3535784926,"t":1723737600}
+{"o":16788.5867917897,"h":16791.9411933265,"l":16479.2410633145,"c":16482.1491970005,"v":358625.1238669393,"t":1723741200}
+{"o":16482.1491970005,"h":16485.4101004558,"l":15827.6923766943,"c":15956.2987170156,"v":833128.6853978994,"t":1723744800}
+{"o":15956.2987170156,"h":16171.5307993271,"l":15816.8820432181,"c":16110.7308506752,"v":659706.981856306,"t":1723748400}
+{"o":16110.7308506752,"h":16171.3253184611,"l":15957.035601799,"c":16158.7344406118,"v":414500.0406964268,"t":1723752000}
+{"o":16158.7344406118,"h":16322.6953432493,"l":16098.1698039091,"c":16322.6953432493,"v":535127.0572965679,"t":1723755600}
+{"o":16322.6953432493,"h":16677.1082837587,"l":16219.55909414,"c":16537.8770507047,"v":491849.4703088053,"t":1723759200}
+{"o":16537.8770507047,"h":16581.7180712769,"l":16392.0152562573,"c":16410.695267597,"v":269409.3267102955,"t":1723762800}
+{"o":16410.695267597,"h":16436.3534534192,"l":16307.45696364,"c":16328.7635720654,"v":267087.2768658497,"t":1723766400}
+{"o":16328.7635720654,"h":16408.9264998449,"l":16191.1476543297,"c":16334.8903123892,"v":239079.3275907771,"t":1723770000}
+{"o":16334.8903123892,"h":16615.6765893827,"l":16238.0985394743,"c":16473.4076310182,"v":376537.7137502898,"t":1723773600}
+{"o":16473.4076310182,"h":16484.7762332781,"l":16314.41470855,"c":16339.0922923905,"v":305004.4677149808,"t":1723777200}
+{"o":16339.0922923905,"h":16405.7991900655,"l":16291.9311346187,"c":16396.2651415125,"v":192383.1769833103,"t":1723780800}
+{"o":16396.2651415125,"h":16479.9665555101,"l":16360.7831906486,"c":16460.4786007736,"v":210455.8313697536,"t":1723784400}
+{"o":16460.4786007736,"h":16663.974497964,"l":16436.3147037953,"c":16604.3661608195,"v":256190.9161806819,"t":1723788000}
+{"o":16604.3661608195,"h":16647.5487377002,"l":16552.7207988105,"c":16631.9161587578,"v":198815.3185218101,"t":1723791600}
+{"o":16631.9161587578,"h":16671.816888423,"l":16507.9541723984,"c":16535.309721784,"v":240302.3041762762,"t":1723795200}
+{"o":16535.309721784,"h":16618.7110129309,"l":16510.5326759923,"c":16615.3400118401,"v":202176.3433286303,"t":1723798800}
+{"o":16615.3400118401,"h":16615.3400118401,"l":16433.4339651421,"c":16514.5159869646,"v":218618.8301155536,"t":1723802400}
+{"o":16514.5159869646,"h":16565.048558035,"l":16330.5803195743,"c":16339.4876830925,"v":511300.7437895581,"t":1723806000}
+{"o":16339.4876830925,"h":16414.6591927129,"l":15980.0008784521,"c":16017.0693832854,"v":482979.7605135218,"t":1723809600}
+{"o":16017.0693832854,"h":16408.7766424327,"l":15987.0000968523,"c":16148.2329377512,"v":605775.1085977211,"t":1723813200}
+{"o":16148.2329377512,"h":16195.2546722025,"l":15848.9526776084,"c":15924.6277113058,"v":611777.811088805,"t":1723816800}
+{"o":15924.6277113058,"h":16023.7770781808,"l":15688.7361916193,"c":15869.9373577989,"v":508277.9057490929,"t":1723820400}
+{"o":15869.9373577989,"h":16086.7993505591,"l":15820.1533870826,"c":15925.0580830447,"v":432309.2251019707,"t":1723824000}
+{"o":15925.0580830447,"h":16096.1074274963,"l":15670.5227154578,"c":16064.1652944014,"v":436567.1031162327,"t":1723827600}
+{"o":16064.1652944014,"h":16183.1517023803,"l":15943.7233055042,"c":16038.3520363483,"v":404142.832500729,"t":1723831200}
+{"o":16038.3520363483,"h":16280.1202733921,"l":16038.3520363483,"c":16213.809830178,"v":377940.204765413,"t":1723834800}
+{"o":16213.809830178,"h":16331.9989980621,"l":16168.3752213792,"c":16169.3917877316,"v":269537.3798410872,"t":1723838400}
+{"o":16169.3917877316,"h":16243.1405221899,"l":16057.7069388365,"c":16099.6313075319,"v":283308.2643661425,"t":1723842000}
+{"o":16099.6313075319,"h":16143.1798868752,"l":16049.7052471244,"c":16067.8480374415,"v":223302.9821972017,"t":1723845600}
+{"o":16067.8480374415,"h":16078.2874572381,"l":15988.3583090105,"c":15995.30806185,"v":199784.0941518406,"t":1723849200}
+{"o":15995.30806185,"h":16029.9329937839,"l":15839.2863135171,"c":15990.4303927536,"v":263391.0481672903,"t":1723852800}
+{"o":15990.4303927536,"h":16104.7614005194,"l":15961.7555836819,"c":16038.644077458,"v":199801.3951593961,"t":1723856400}
+{"o":16038.644077458,"h":16147.3704699122,"l":16021.4710878954,"c":16071.8779873102,"v":191942.3932586313,"t":1723860000}
+{"o":16071.8779873102,"h":16092.5941006973,"l":15901.2505405499,"c":15975.8165229065,"v":205356.9667069556,"t":1723863600}
+{"o":15975.8165229065,"h":16048.2032632601,"l":15953.786640743,"c":16037.6173838717,"v":167631.053642143,"t":1723867200}
+{"o":16037.6173838717,"h":16074.1932911083,"l":15993.7828403376,"c":16054.7758261219,"v":166803.0296508198,"t":1723870800}
+{"o":16054.7758261219,"h":16083.1623472932,"l":15970.9345981894,"c":15997.7766655044,"v":172719.9867041387,"t":1723874400}
+{"o":15997.7766655044,"h":16050.5061694972,"l":15947.1428813418,"c":16050.5061694972,"v":200227.0784239083,"t":1723878000}
+{"o":16050.5061694972,"h":16056.7025205938,"l":15986.4676708212,"c":16053.2871771066,"v":166125.6678030304,"t":1723881600}
+{"o":16053.2871771066,"h":16126.352302612,"l":16001.2809457189,"c":16062.6683703939,"v":184968.3857972419,"t":1723885200}
+{"o":16062.6683703939,"h":16081.9857627895,"l":15926.8597047586,"c":15939.5155149277,"v":187602.8488083993,"t":1723888800}
+{"o":15939.5155149277,"h":16054.8925926513,"l":15893.204809377,"c":16017.6352504879,"v":182500.0037260181,"t":1723892400}
+{"o":16017.6352504879,"h":16092.1910909827,"l":15986.3321888448,"c":16073.1056368745,"v":206054.6017413831,"t":1723896000}
+{"o":16073.1056368745,"h":16205.4891657745,"l":16051.1784832717,"c":16084.1400371267,"v":283944.5748635314,"t":1723899600}
+{"o":16084.1400371267,"h":16242.2980053292,"l":16067.2987253747,"c":16241.8570851076,"v":271364.2137496423,"t":1723903200}
+{"o":16241.8570851076,"h":16303.9890402439,"l":16123.090382883,"c":16131.6889287169,"v":293157.5347229561,"t":1723906800}
+{"o":16131.6889287169,"h":16270.8147448002,"l":16126.783907058,"c":16249.9297006973,"v":253072.7289508752,"t":1723910400}
+{"o":16249.9297006973,"h":16306.1376405571,"l":16155.5279078342,"c":16161.8378480028,"v":210612.7435523907,"t":1723914000}
+{"o":16161.8378480028,"h":16186.3816079005,"l":16111.6774598825,"c":16168.6970887049,"v":173030.6104554515,"t":1723917600}
+{"o":16168.6970887049,"h":16260.2992023237,"l":16146.1056682699,"c":16235.0903262958,"v":150467.1535444622,"t":1723921200}
+{"o":16235.0903262958,"h":16265.2644667357,"l":16198.5280102031,"c":16220.8323472148,"v":149024.2632962604,"t":1723924800}
+{"o":16220.8323472148,"h":16255.5910640251,"l":16183.6224588974,"c":16251.5441266695,"v":152193.9431259618,"t":1723928400}
+{"o":16251.5441266695,"h":16321.144664234,"l":16251.5441266695,"c":16285.6560116531,"v":225780.6052634044,"t":1723932000}
+{"o":16285.6560116531,"h":16336.7649197363,"l":16263.9652635127,"c":16328.0251157293,"v":175336.2578067102,"t":1723935600}
+{"o":16328.0251157293,"h":16469.0448387676,"l":16266.0611171604,"c":16416.3784442404,"v":239674.8426813464,"t":1723939200}
+{"o":16416.3784442404,"h":16431.187657568,"l":16236.2250203464,"c":16253.8873994558,"v":328909.6800368673,"t":1723942800}
+{"o":16253.8873994558,"h":16468.0055454909,"l":16224.447422432,"c":16438.0587501038,"v":262676.3227622209,"t":1723946400}
+{"o":16438.0587501038,"h":16486.8776015664,"l":16236.6064467269,"c":16245.2053566245,"v":228300.772536424,"t":1723950000}
+{"o":16245.2053566245,"h":16291.1160139364,"l":16176.6943482717,"c":16250.7576413287,"v":198137.8142393677,"t":1723953600}
+{"o":16250.7576413287,"h":16317.8369359194,"l":16219.5462429988,"c":16248.3527962079,"v":180717.629972701,"t":1723957200}
+{"o":16248.3527962079,"h":16324.0358437423,"l":16234.0351900551,"c":16308.8826214699,"v":185621.9326616131,"t":1723960800}
+{"o":16308.8826214699,"h":16336.5623824676,"l":16255.2320087395,"c":16291.5532344095,"v":169823.5758776989,"t":1723964400}
+{"o":16291.5532344095,"h":16328.703428665,"l":16258.6853992519,"c":16328.703428665,"v":159333.5817633811,"t":1723968000}
+{"o":16328.703428665,"h":16465.7831901778,"l":16314.5514869948,"c":16447.4874318457,"v":185692.3855529027,"t":1723971600}
+{"o":16447.4874318457,"h":16848.2982864508,"l":14913.1536764232,"c":15022.9972410211,"v":410602.7881806777,"t":1723975200}
+{"o":15022.9972410211,"h":15088.1845108429,"l":14983.8999830141,"c":15088.1845108429,"v":193046.7507335479,"t":1723978800}
+{"o":15088.1845108429,"h":15268.9759963813,"l":15023.3554880393,"c":15181.1345692605,"v":281730.1519471255,"t":1723982400}
+{"o":15181.1345692605,"h":15304.009307397,"l":15108.8737381697,"c":15119.8598836662,"v":239736.9808563516,"t":1723986000}
+{"o":15119.8598836662,"h":15217.2482566611,"l":15115.8782333214,"c":15139.2801398687,"v":245948.9224858459,"t":1723989600}
+{"o":15139.2801398687,"h":15237.0811227317,"l":15106.0250634777,"c":15201.7797925998,"v":205418.743344703,"t":1723993200}
+{"o":15201.7797925998,"h":15296.7649888189,"l":15163.4450526366,"c":15241.4954540289,"v":239424.4815929528,"t":1723996800}
+{"o":15241.4954540289,"h":15259.9773542574,"l":15063.0499649798,"c":15078.3625844998,"v":276476.3315869023,"t":1724000400}
+{"o":15078.3625844998,"h":15194.3290769033,"l":15058.9167874909,"c":15189.0350860145,"v":228115.1862129092,"t":1724004000}
+{"o":15189.0350860145,"h":15290.5835401105,"l":15173.4669459159,"c":15280.9826526606,"v":200104.8299918784,"t":1724007600}
+{"o":15280.9826526606,"h":15343.0066414203,"l":15237.8332029417,"c":15300.9599436485,"v":197016.4881697852,"t":1724011200}
+{"o":15300.9599436485,"h":15307.9685078722,"l":15109.1346952976,"c":15132.7448476019,"v":270956.0169460805,"t":1724014800}
+{"o":15132.7448476019,"h":15200.5234730512,"l":15079.4055300366,"c":15083.236112451,"v":285897.142766238,"t":1724018400}
+{"o":15083.236112451,"h":15113.9114666703,"l":14822.4163396037,"c":14859.4197335844,"v":379333.4446890511,"t":1724022000}
+{"o":14859.4197335844,"h":14968.8515700227,"l":14797.3084146282,"c":14819.819410851,"v":405980.640760825,"t":1724025600}
+{"o":14819.819410851,"h":14908.8933582977,"l":14771.8222364793,"c":14823.4848506083,"v":256692.0610130324,"t":1724029200}
+{"o":14823.4848506083,"h":14909.8362640896,"l":14773.6262200054,"c":14886.6007255708,"v":189296.6283746667,"t":1724032800}
+{"o":14886.6007255708,"h":14959.4274557606,"l":14853.2631076713,"c":14943.0231205467,"v":203861.395121807,"t":1724036400}
+{"o":14943.0231205467,"h":14961.8291255821,"l":14875.3606035955,"c":14935.2524719435,"v":229542.5247528141,"t":1724040000}
+{"o":14935.2524719435,"h":14957.9546749695,"l":14806.6893237371,"c":14841.3878367902,"v":234809.3108280189,"t":1724043600}
+{"o":14841.3878367902,"h":14972.8796947239,"l":14801.180416208,"c":14905.3987157426,"v":254875.512447405,"t":1724047200}
+{"o":14905.3987157426,"h":14973.8733191191,"l":14842.1926653005,"c":14846.4454419523,"v":184828.0502932548,"t":1724050800}
+{"o":14846.4454419523,"h":14905.8060615652,"l":14830.1897855435,"c":14883.1946294314,"v":204812.3676436503,"t":1724054400}
+{"o":14883.1946294314,"h":14956.8133346552,"l":14700.5115094483,"c":14710.0351878375,"v":234390.8875496381,"t":1724058000}
+{"o":14710.0351878375,"h":14779.9721665322,"l":14645.3091800315,"c":14730.5112255607,"v":297855.0983937904,"t":1724061600}
+{"o":14730.5112255607,"h":14865.7544626914,"l":14686.7610996493,"c":14852.68891641,"v":233054.6195376532,"t":1724065200}
+{"o":14852.68891641,"h":14952.1469597797,"l":14813.1020517461,"c":14939.8256301795,"v":262523.2546584248,"t":1724068800}
+{"o":14939.8256301795,"h":15093.4562286214,"l":14857.3669907863,"c":14898.4105514624,"v":398065.1187036546,"t":1724072400}
+{"o":14898.4105514624,"h":15057.5879228444,"l":14783.9044831743,"c":15045.0473673453,"v":359772.4853786549,"t":1724076000}
+{"o":15045.0473673453,"h":15077.0077451074,"l":14992.4195628325,"c":15014.4604964246,"v":306319.8516242394,"t":1724079600}
+{"o":15014.4604964246,"h":15061.0003397012,"l":14923.3979121517,"c":15040.7280859585,"v":330370.487589531,"t":1724083200}
+{"o":15040.7280859585,"h":15251.1876806546,"l":14938.2285019943,"c":14994.1005121379,"v":497924.0399353461,"t":1724086800}
+{"o":14994.1005121379,"h":15089.1626303139,"l":14904.7343260399,"c":14980.2301001772,"v":324560.5002525045,"t":1724090400}
+{"o":14980.2301001772,"h":14988.5828661681,"l":14878.7668886029,"c":14915.7409814114,"v":258545.2436079178,"t":1724094000}
+{"o":14915.7409814114,"h":15048.0772006876,"l":14892.8685209732,"c":14961.0831581818,"v":336069.9393565464,"t":1724097600}
+{"o":14961.0831581818,"h":15031.7015506218,"l":14936.8003500529,"c":14981.7182270427,"v":201115.4902659701,"t":1724101200}
+{"o":14981.7182270427,"h":15068.5040740649,"l":14900.7297452187,"c":14987.2132940837,"v":234801.7132147256,"t":1724104800}
+{"o":14987.2132940837,"h":15082.4436462856,"l":14915.9306963853,"c":15055.8878612171,"v":276621.2466361855,"t":1724108400}
+{"o":15055.8878612171,"h":15334.0757012474,"l":14967.7316729275,"c":15290.0987040516,"v":443428.5684465326,"t":1724112000}
+{"o":15290.0987040516,"h":15429.5780615646,"l":15156.1214292744,"c":15214.494378543,"v":357291.0157344793,"t":1724115600}
+{"o":15214.494378543,"h":15228.2758536562,"l":15121.4663334799,"c":15171.9056116538,"v":259871.7654636345,"t":1724119200}
+{"o":15171.9056116538,"h":15215.7105388383,"l":15146.9806493522,"c":15195.6305755925,"v":252175.7742753648,"t":1724122800}
+{"o":15195.6305755925,"h":15391.9483798761,"l":15176.3037485026,"c":15346.7600591401,"v":256783.4952178384,"t":1724126400}
+{"o":15346.7600591401,"h":15529.6073248762,"l":15334.4717819903,"c":15402.7152776948,"v":385822.0687220622,"t":1724130000}
+{"o":15402.7152776948,"h":15419.1583268147,"l":15315.898194984,"c":15348.3310358037,"v":206304.6299531233,"t":1724133600}
+{"o":15348.3310358037,"h":15395.9519430613,"l":15333.0157743351,"c":15383.5521806781,"v":211015.2965604429,"t":1724137200}
+{"o":15383.5521806781,"h":15414.557502268,"l":15235.6558716417,"c":15257.4419061675,"v":223634.6813666025,"t":1724140800}
+{"o":15257.4419061675,"h":15331.7194939035,"l":15246.9435904216,"c":15291.6703807134,"v":165714.8271289272,"t":1724144400}
+{"o":15291.6703807134,"h":15304.1367231405,"l":15245.1443969392,"c":15253.6298602931,"v":181124.5888775841,"t":1724148000}
+{"o":15253.6298602931,"h":15277.6957091413,"l":15151.4193492929,"c":15172.5024023022,"v":247420.3052099394,"t":1724151600}
+{"o":15172.5024023022,"h":15253.605529482,"l":15162.1033541703,"c":15233.1562657812,"v":220462.7735257144,"t":1724155200}
+{"o":15233.1562657812,"h":15279.2977139019,"l":15134.4691725128,"c":15240.680566609,"v":291935.2028710779,"t":1724158800}
+{"o":15240.680566609,"h":15253.4003994458,"l":14865.5917413679,"c":14871.3200695601,"v":493390.8925113332,"t":1724162400}
+{"o":14871.3200695601,"h":14900.5516499714,"l":14713.5167366881,"c":14818.3563658929,"v":479984.5919516024,"t":1724166000}
+{"o":14818.3563658929,"h":14907.027332466,"l":14779.2113457916,"c":14876.0305745265,"v":313715.3330888768,"t":1724169600}
+{"o":14876.0305745265,"h":14971.4583384327,"l":14861.826427908,"c":14955.8962101099,"v":243592.5489455799,"t":1724173200}
+{"o":14955.8962101099,"h":15024.9230374361,"l":14911.924802593,"c":14967.7485116257,"v":266296.9970637382,"t":1724176800}
+{"o":14967.7485116257,"h":15053.5046006314,"l":14946.5161733117,"c":15018.9093942651,"v":197947.3252939531,"t":1724180400}
+{"o":15018.9093942651,"h":15077.0929935929,"l":14968.5392343835,"c":14968.7450858631,"v":205603.3516433509,"t":1724184000}
+{"o":14968.7450858631,"h":14975.8028886803,"l":14869.0491788428,"c":14930.5218136628,"v":188666.7020045144,"t":1724187600}
+{"o":14930.5218136628,"h":14978.8202496708,"l":14905.5232567044,"c":14942.5124288199,"v":170740.003564021,"t":1724191200}
+{"o":14942.5124288199,"h":14955.068629217,"l":14835.9475540826,"c":14840.6740840339,"v":155574.2543412579,"t":1724194800}
+{"o":14840.6740840339,"h":14913.6405163942,"l":14789.3220448935,"c":14795.2458996774,"v":189357.3314637896,"t":1724198400}
+{"o":14795.2458996774,"h":14886.0630137267,"l":14769.5827865668,"c":14869.7713963126,"v":231689.2859081534,"t":1724202000}
+{"o":14869.7713963126,"h":14927.6011871367,"l":14845.3871744461,"c":14902.9096278007,"v":136119.4597298515,"t":1724205600}
+{"o":14902.9096278007,"h":14910.6731536766,"l":14813.1844535889,"c":14871.7141639215,"v":117454.7725199071,"t":1724209200}
+{"o":14871.7141639215,"h":14901.7449666219,"l":14838.4636625937,"c":14891.4899691306,"v":118311.737242887,"t":1724212800}
+{"o":14891.4899691306,"h":14961.8888498407,"l":14869.6634833455,"c":14947.3304613017,"v":118761.3903801278,"t":1724216400}
+{"o":14947.3304613017,"h":14981.4753565581,"l":14937.7737570009,"c":14959.0510864544,"v":148013.4396603325,"t":1724220000}
+{"o":14959.0510864544,"h":15007.5551313086,"l":14882.2840111267,"c":14939.8917771541,"v":163881.9271417019,"t":1724223600}
+{"o":14939.8917771541,"h":14974.1491359151,"l":14804.1865304589,"c":14830.7727178097,"v":174339.5039488855,"t":1724227200}
+{"o":14830.7727178097,"h":14842.2562933159,"l":14701.4168513637,"c":14761.7625559339,"v":155049.7921752891,"t":1724230800}
+{"o":14761.7625559339,"h":14843.1124372021,"l":14735.9557282203,"c":14825.2958697893,"v":145394.8182038531,"t":1724234400}
+{"o":14825.2958697893,"h":14840.9365938284,"l":14735.9555091576,"c":14743.4468942157,"v":147905.2918807068,"t":1724238000}
+{"o":14743.4468942157,"h":14793.8211428297,"l":14660.5978935415,"c":14737.6810447434,"v":156916.0781266927,"t":1724241600}
+{"o":14737.6810447434,"h":14767.0196353481,"l":14470.6408853466,"c":14736.3938190427,"v":344023.5420015124,"t":1724245200}
+{"o":14736.3938190427,"h":14863.5421720535,"l":14522.1904677788,"c":14593.2220892156,"v":597276.8466477736,"t":1724248800}
+{"o":14593.2220892156,"h":14689.2876446256,"l":14520.4972166909,"c":14639.6982139531,"v":378797.2163536851,"t":1724252400}
+{"o":14639.6982139531,"h":14743.3541825531,"l":14572.6811979039,"c":14737.7816702546,"v":248123.0238503182,"t":1724256000}
+{"o":14737.7816702546,"h":14822.9464759086,"l":14704.9990814802,"c":14757.8574838697,"v":241934.2321690525,"t":1724259600}
+{"o":14757.8574838697,"h":14926.717832337,"l":14734.6542972453,"c":14890.58738701,"v":331160.0874813377,"t":1724263200}
+{"o":14890.58738701,"h":14992.0386323254,"l":14833.1993134073,"c":14968.0072948603,"v":302994.2563656674,"t":1724266800}
+{"o":14968.0072948603,"h":15064.0282123332,"l":14877.3902165018,"c":14926.5287712381,"v":335475.564271929,"t":1724270400}
+{"o":14926.5287712381,"h":15017.442955164,"l":14883.6878566238,"c":14985.4776362786,"v":283546.6535597511,"t":1724274000}
+{"o":14985.4776362786,"h":15010.056159381,"l":14909.1800447217,"c":14912.5926288373,"v":218776.7531043811,"t":1724277600}
+{"o":14912.5926288373,"h":14964.8002701267,"l":14827.0983683193,"c":14898.3672083846,"v":214916.7575623551,"t":1724281200}
+{"o":14898.3672083846,"h":14945.2557700621,"l":14861.8571373492,"c":14865.4025425357,"v":232744.3745476091,"t":1724284800}
+{"o":14865.4025425357,"h":14943.2544082017,"l":14856.0450743626,"c":14922.963355521,"v":224838.6880511141,"t":1724288400}
+{"o":14922.963355521,"h":14932.173374179,"l":14680.3905748992,"c":14764.749756301,"v":238364.6826657567,"t":1724292000}
+{"o":14764.749756301,"h":14804.87169846,"l":14725.3646327938,"c":14791.4533388305,"v":164112.7703244295,"t":1724295600}
+{"o":14791.4533388305,"h":14844.7356347855,"l":14755.2708520543,"c":14833.3934342965,"v":143559.021355348,"t":1724299200}
+{"o":14833.3934342965,"h":14850.2465699021,"l":14803.8184625831,"c":14837.9775865261,"v":124576.9023420644,"t":1724302800}
+{"o":14837.9775865261,"h":14898.8214719716,"l":14826.4500926471,"c":14892.8753107834,"v":135747.2906365074,"t":1724306400}
+{"o":14892.8753107834,"h":14986.305789656,"l":14859.0182924216,"c":14952.6580154613,"v":159690.8156530841,"t":1724310000}
+{"o":14952.6580154613,"h":14984.3114012991,"l":14918.4192155095,"c":14939.0577093267,"v":158957.9071141001,"t":1724313600}
+{"o":14939.0577093267,"h":14943.5805752956,"l":14883.9020967547,"c":14915.3609197224,"v":153948.2956110118,"t":1724317200}
+{"o":14915.3609197224,"h":15056.2753742817,"l":14893.8669968014,"c":15032.9174502132,"v":206774.1929789308,"t":1724320800}
+{"o":15032.9174502132,"h":15104.7963297534,"l":14979.1063546058,"c":15081.3076517907,"v":263203.0939153363,"t":1724324400}
+{"o":15081.3076517907,"h":15122.1865518031,"l":14919.7972572932,"c":14944.9544596166,"v":434027.7246425626,"t":1724328000}
+{"o":14944.9544596166,"h":15008.9297823442,"l":14858.5801588625,"c":14928.2377714845,"v":330043.8496399734,"t":1724331600}
+{"o":14928.2377714845,"h":14938.8352321795,"l":14833.9949004614,"c":14900.10625354,"v":302227.3156843891,"t":1724335200}
+{"o":14900.10625354,"h":14976.7886190106,"l":14820.5754230122,"c":14881.5890378233,"v":258264.1571933144,"t":1724338800}
+{"o":14881.5890378233,"h":14952.7510915367,"l":14871.1063478793,"c":14897.19556147,"v":239761.6508366387,"t":1724342400}
+{"o":14897.19556147,"h":14951.0855636899,"l":14861.3847440174,"c":14878.1283175644,"v":195467.8513083713,"t":1724346000}
+{"o":14878.1283175644,"h":14978.7490080755,"l":14858.3259454337,"c":14913.4832093358,"v":167364.5905417576,"t":1724349600}
+{"o":14913.4832093358,"h":14939.4774602475,"l":14878.1919436278,"c":14889.6635509002,"v":186391.5586354339,"t":1724353200}
+{"o":14889.6635509002,"h":14976.8803109613,"l":14882.811910529,"c":14960.8207516126,"v":259885.9897029224,"t":1724356800}
+{"o":14960.8207516126,"h":14997.5496786997,"l":14922.5207128579,"c":14956.090508952,"v":180792.7576860674,"t":1724360400}
+{"o":14956.090508952,"h":14966.1156449678,"l":14925.606940172,"c":14941.83663344,"v":157633.7336273612,"t":1724364000}
+{"o":14941.83663344,"h":14965.3299063689,"l":14922.5613499343,"c":14943.975281713,"v":165863.5670836927,"t":1724367600}
+{"o":14943.975281713,"h":15172.1996348875,"l":14937.6426611936,"c":15064.2449423207,"v":248011.7966125683,"t":1724371200}
+{"o":15064.2449423207,"h":15101.9434722573,"l":15012.7393034055,"c":15099.5300696615,"v":212945.3380350455,"t":1724374800}
+{"o":15099.5300696615,"h":15201.5620031059,"l":15081.1040105076,"c":15105.2801952211,"v":241773.999204575,"t":1724378400}
+{"o":15105.2801952211,"h":15136.3281536286,"l":15059.7203305175,"c":15072.372767502,"v":173117.5232674325,"t":1724382000}
+{"o":15072.372767502,"h":15131.9356207649,"l":15059.3243739541,"c":15064.2419729906,"v":161802.920303718,"t":1724385600}
+{"o":15064.2419729906,"h":15222.8636966385,"l":15064.2419729906,"c":15175.1366945654,"v":183269.8620593172,"t":1724389200}
+{"o":15175.1366945654,"h":15224.0306562679,"l":15116.5458086687,"c":15190.1965556212,"v":171911.8642115536,"t":1724392800}
+{"o":15190.1965556212,"h":15205.9509678864,"l":15128.1827671245,"c":15144.1833253427,"v":159871.1618772426,"t":1724396400}
+{"o":15144.1833253427,"h":15180.5298976625,"l":15125.384747617,"c":15143.886968471,"v":133264.9067972453,"t":1724400000}
+{"o":15143.886968471,"h":15143.886968471,"l":15044.7138340113,"c":15056.4737179497,"v":203524.7984988358,"t":1724403600}
+{"o":15056.4737179497,"h":15102.0626196814,"l":15047.2220105431,"c":15051.666927793,"v":133117.7894900051,"t":1724407200}
+{"o":15051.666927793,"h":15059.8742469947,"l":14954.9708776373,"c":14963.8989694301,"v":170956.4365997474,"t":1724410800}
+{"o":14963.8989694301,"h":15080.2511358104,"l":14963.8989694301,"c":15065.4195297627,"v":165994.389988697,"t":1724414400}
+{"o":15065.4195297627,"h":15089.6908359241,"l":14976.8945786263,"c":15089.2395981834,"v":215309.3398134449,"t":1724418000}
+{"o":15089.2395981834,"h":15347.0802098318,"l":14890.4362234291,"c":14980.6377367658,"v":832285.7113853169,"t":1724421600}
+{"o":14980.6377367658,"h":15131.967839434,"l":14952.0841673805,"c":15061.4829137214,"v":361570.9499575891,"t":1724425200}
+{"o":15061.4829137214,"h":15148.2788502778,"l":15029.2840940701,"c":15132.5107500788,"v":260147.8870702085,"t":1724428800}
+{"o":15132.5107500788,"h":15497.5138981031,"l":15130.6005006445,"c":15461.1387367859,"v":409555.6209097605,"t":1724432400}
+{"o":15461.1387367859,"h":15611.2222266957,"l":15400.8170346098,"c":15472.6608786429,"v":530264.1669588822,"t":1724436000}
+{"o":15472.6608786429,"h":15675.0547462743,"l":15464.5593338707,"c":15623.9157689721,"v":332718.4495624493,"t":1724439600}
+{"o":15623.9157689721,"h":15822.3212574426,"l":15620.1697052403,"c":15752.6577442193,"v":340214.6643005883,"t":1724443200}
+{"o":15752.6577442193,"h":15898.7631312113,"l":15736.7970253617,"c":15885.2527606538,"v":336797.6754429402,"t":1724446800}
+{"o":15885.2527606538,"h":16075.0386137638,"l":15814.5917655399,"c":15855.4046548255,"v":389107.3616553643,"t":1724450400}
+{"o":15855.4046548255,"h":16034.5038607705,"l":15855.4046548255,"c":15999.1299624596,"v":237449.0292087705,"t":1724454000}
+{"o":15999.1299624596,"h":16099.4361413226,"l":15900.291589529,"c":15985.4067216594,"v":286482.9477492548,"t":1724457600}
+{"o":15985.4067216594,"h":16002.7923909762,"l":15860.3643357525,"c":16001.8353328794,"v":202745.1779343055,"t":1724461200}
+{"o":16001.8353328794,"h":16136.7831121446,"l":15852.8701382161,"c":16006.7203790325,"v":187358.7276836038,"t":1724464800}
+{"o":16006.7203790325,"h":16036.4425241001,"l":15971.5428974519,"c":15997.6809159667,"v":147006.0190595967,"t":1724468400}
+{"o":15997.6809159667,"h":16084.8680545261,"l":15985.3156278792,"c":16076.3094056307,"v":136279.4729168267,"t":1724472000}
+{"o":16076.3094056307,"h":16217.7190959553,"l":16065.228004255,"c":16126.9285686971,"v":209685.5633205023,"t":1724475600}
+{"o":16126.9285686971,"h":16168.2979080652,"l":16076.3351900955,"c":16076.7303318105,"v":211464.4833220171,"t":1724479200}
+{"o":16076.7303318105,"h":16149.7481783709,"l":16076.6144372103,"c":16138.6638745271,"v":135476.9977639663,"t":1724482800}
+{"o":16138.6638745271,"h":16242.1928667739,"l":16107.3563738911,"c":16236.0025887857,"v":206687.6613049912,"t":1724486400}
+{"o":16236.0025887857,"h":16486.8242375033,"l":16172.9383253181,"c":16442.1509913642,"v":191216.0519669068,"t":1724490000}
+{"o":16442.1509913642,"h":16569.2109983029,"l":16377.7258169151,"c":16469.4102638617,"v":276766.7445536252,"t":1724493600}
+{"o":16469.4102638617,"h":16546.4207192829,"l":16412.671938658,"c":16423.0651068983,"v":225011.8525175634,"t":1724497200}
+{"o":16423.0651068983,"h":16522.686050852,"l":16385.1810640166,"c":16417.5560350535,"v":225035.7696582988,"t":1724500800}
+{"o":16417.5560350535,"h":16485.6477248612,"l":16402.9676919227,"c":16485.6323150139,"v":262750.43320039,"t":1724504400}
+{"o":16485.6323150139,"h":16565.0792197326,"l":16417.4506973914,"c":16565.0792197326,"v":260025.4955765832,"t":1724508000}
+{"o":16565.0792197326,"h":16684.2759776316,"l":16509.5250868283,"c":16638.326930988,"v":289273.9393927061,"t":1724511600}
+{"o":16638.326930988,"h":16923.6035489997,"l":16625.2643623248,"c":16820.5287512875,"v":449424.6456691211,"t":1724515200}
+{"o":16820.5287512875,"h":16938.1991593652,"l":16748.4460847351,"c":16787.5977713764,"v":389410.9750486761,"t":1724518800}
+{"o":16787.5977713764,"h":16914.6331408786,"l":16716.6898639368,"c":16846.4071768394,"v":328084.0185450536,"t":1724522400}
+{"o":16846.4071768394,"h":16904.1119644094,"l":16735.797303801,"c":16756.6300910518,"v":233556.846982308,"t":1724526000}
+{"o":16756.6300910518,"h":16816.7248917387,"l":16718.9097963985,"c":16745.6185209898,"v":204983.2077986193,"t":1724529600}
+{"o":16745.6185209898,"h":16746.5043407678,"l":16244.6176326046,"c":16435.3168129618,"v":379872.0351000389,"t":1724533200}
+{"o":16435.3168129618,"h":16635.3329338238,"l":16430.2756476624,"c":16596.6140233642,"v":300277.84095069,"t":1724536800}
+{"o":16596.6140233642,"h":16784.8759717699,"l":16581.0283462575,"c":16763.9294414688,"v":198555.459207336,"t":1724540400}
+{"o":16763.9294414688,"h":16768.8997535617,"l":16554.3197716212,"c":16579.3749597475,"v":272747.9894445796,"t":1724544000}
+{"o":16579.3749597475,"h":16687.172560031,"l":16426.7202054654,"c":16509.0613604153,"v":277541.5586856405,"t":1724547600}
+{"o":16509.0613604153,"h":16599.4651450729,"l":16501.5185844385,"c":16570.5980709767,"v":159355.0518815079,"t":1724551200}
+{"o":16570.5980709767,"h":16582.9439460292,"l":16422.8839375012,"c":16516.9643081513,"v":206323.3971903379,"t":1724554800}
+{"o":16516.9643081513,"h":16572.1834438926,"l":16430.6008722556,"c":16572.1834438926,"v":184479.7554025652,"t":1724558400}
+{"o":16572.1834438926,"h":16596.7355199411,"l":16511.1637735867,"c":16523.1583277542,"v":221226.8148078171,"t":1724562000}
+{"o":16523.1583277542,"h":16537.6109249512,"l":16439.0497111918,"c":16462.356333715,"v":186061.2982364015,"t":1724565600}
+{"o":16462.356333715,"h":16462.356333715,"l":16203.3081592171,"c":16291.7909136057,"v":283050.7626616496,"t":1724569200}
+{"o":16291.7909136057,"h":16412.744411086,"l":16255.0487909484,"c":16405.156003737,"v":201539.5037717863,"t":1724572800}
+{"o":16405.156003737,"h":16479.2772398485,"l":16350.4186964818,"c":16431.8746499531,"v":181668.6142940074,"t":1724576400}
+{"o":16431.8746499531,"h":16438.5514376626,"l":16312.7315764929,"c":16361.2242609464,"v":151550.9827538332,"t":1724580000}
+{"o":16361.2242609464,"h":16478.3004421073,"l":16353.5553024837,"c":16411.3896192329,"v":177517.8047883713,"t":1724583600}
+{"o":16411.3896192329,"h":16473.9691487684,"l":16378.077754239,"c":16473.9691487684,"v":137431.5489684368,"t":1724587200}
+{"o":16473.9691487684,"h":16598.5656475875,"l":16461.5788002663,"c":16539.8982324767,"v":256337.9364382503,"t":1724590800}
+{"o":16539.8982324767,"h":16677.901218833,"l":16538.9043771752,"c":16601.8913211085,"v":222240.40495925,"t":1724594400}
+{"o":16601.8913211085,"h":16691.3646557472,"l":16556.4280354586,"c":16629.1373502718,"v":239505.2323792957,"t":1724598000}
+{"o":16629.1373502718,"h":16732.5802199429,"l":16542.2889643589,"c":16597.7988774325,"v":236283.7381222571,"t":1724601600}
+{"o":16597.7988774325,"h":16677.3992416829,"l":16568.5065479813,"c":16642.4034888054,"v":190083.2721618972,"t":1724605200}
+{"o":16642.4034888054,"h":16695.9820669565,"l":16586.3582798691,"c":16649.9806115524,"v":194850.681903975,"t":1724608800}
+{"o":16649.9806115524,"h":16677.3947261947,"l":16567.362391802,"c":16609.6588662017,"v":181689.3078950295,"t":1724612400}
+{"o":16609.6588662017,"h":16651.4552745934,"l":16552.2399169054,"c":16588.6440919257,"v":193588.1093863701,"t":1724616000}
+{"o":16588.6440919257,"h":16858.5332509585,"l":16575.2732113561,"c":16833.1401178213,"v":323277.1853944354,"t":1724619600}
+{"o":16833.1401178213,"h":16907.0800385483,"l":16710.3947527481,"c":16762.5499346748,"v":244205.4452364027,"t":1724623200}
+{"o":16762.5499346748,"h":16830.7576204571,"l":16539.6504494835,"c":16585.8076807186,"v":290760.5291870171,"t":1724626800}
+{"o":16585.8076807186,"h":16687.186812153,"l":16519.3293613746,"c":16599.9485089903,"v":277910.3594573613,"t":1724630400}
+{"o":16599.9485089903,"h":16617.1938003687,"l":16480.8622093949,"c":16495.0244591481,"v":203178.1120492292,"t":1724634000}
+{"o":16495.0244591481,"h":16550.5205602975,"l":16431.6843269196,"c":16548.6268823916,"v":204331.6943286314,"t":1724637600}
+{"o":16548.6268823916,"h":16713.9733325948,"l":16521.1955392794,"c":16710.5525061571,"v":167032.4342566646,"t":1724641200}
+{"o":33245.5357666955,"h":33538.6996053338,"l":33226.4612620948,"c":33245.5357666955,"v":776450.9108888266,"t":1717444800}
+{"o":33245.5357666955,"h":33332.4217756569,"l":33118.2768938328,"c":33204.1131846777,"v":655967.7620763008,"t":1717448400}
+{"o":33204.1131846777,"h":33234.2935677783,"l":33098.8158087464,"c":33193.9684648326,"v":393831.2992177492,"t":1717452000}
+{"o":33193.9684648326,"h":33234.1343812839,"l":33008.8089352812,"c":33115.3067216425,"v":368126.3172160829,"t":1717455600}
+{"o":33115.3067216425,"h":33259.8002639452,"l":32999.9492342314,"c":33205.8404917263,"v":412992.7237825663,"t":1717459200}
+{"o":33205.8404917263,"h":33469.5134934606,"l":33102.4928057472,"c":33424.7950161048,"v":407083.6049819706,"t":1717462800}
+{"o":33424.7950161048,"h":33424.7950161048,"l":33261.7719844638,"c":33346.597572095,"v":329051.8776932337,"t":1717466400}
+{"o":33346.597572095,"h":33435.8086588158,"l":33293.874960608,"c":33402.9086922545,"v":322251.9487924653,"t":1717470000}
+{"o":33402.9086922545,"h":33526.9074883408,"l":33300.7091745805,"c":33349.6988347284,"v":335827.1621892271,"t":1717473600}
+{"o":33349.6988347284,"h":33409.0419514842,"l":33163.9449516715,"c":33163.9449516715,"v":305429.3730391289,"t":1717477200}
+{"o":33163.9449516715,"h":33307.9145077161,"l":33089.3537982347,"c":33241.1780267327,"v":412415.9077649051,"t":1717480800}
+{"o":33241.1780267327,"h":33296.137468427,"l":33144.0558888783,"c":33144.0558888783,"v":296699.784892425,"t":1717484400}
+{"o":33144.0558888783,"h":33277.424002095,"l":33091.4196629932,"c":33099.4469176556,"v":319671.6446532176,"t":1717488000}
+{"o":33099.4469176556,"h":33166.4547130463,"l":32879.2280681204,"c":33037.7801143807,"v":315754.3057381992,"t":1717491600}
+{"o":33037.7801143807,"h":33236.67130074,"l":32995.6807745308,"c":33203.7618921218,"v":304425.8995842778,"t":1717495200}
+{"o":33203.7618921218,"h":33269.2615767186,"l":33134.5550255332,"c":33214.7897623318,"v":321558.8145237464,"t":1717498800}
+{"o":33214.7897623318,"h":33342.7156485209,"l":33161.8578417461,"c":33262.2736965058,"v":389315.4819305814,"t":1717502400}
+{"o":33262.2736965058,"h":33427.4618924521,"l":33180.8903901784,"c":33354.8082495905,"v":543724.3909211396,"t":1717506000}
+{"o":33354.8082495905,"h":33558.2255828984,"l":33251.7313899324,"c":33312.9911771831,"v":542797.3893916581,"t":1717509600}
+{"o":33312.9911771831,"h":33694.1409964965,"l":33241.9114851226,"c":33694.1409964965,"v":497862.5707778016,"t":1717513200}
+{"o":33694.1409964965,"h":34112.8172944554,"l":33679.2858695531,"c":33999.6192902912,"v":672114.7964645284,"t":1717516800}
+{"o":33999.6192902912,"h":34025.2626461725,"l":33774.6760570112,"c":33966.8815988295,"v":464543.9774078411,"t":1717520400}
+{"o":33966.8815988295,"h":34198.3720177652,"l":33939.7285180409,"c":34105.9697375379,"v":429718.9147484193,"t":1717524000}
+{"o":34105.9697375379,"h":34105.9697375379,"l":33799.7634019995,"c":34022.7027729791,"v":487657.8296211933,"t":1717527600}
+{"o":34022.7027729791,"h":34102.0400594622,"l":33780.1267017198,"c":34011.0764320068,"v":446879.7479914675,"t":1717531200}
+{"o":34011.0764320068,"h":34128.8217341762,"l":33932.9963509572,"c":34045.5207649685,"v":387577.8563192702,"t":1717534800}
+{"o":34045.5207649685,"h":34323.3956644353,"l":34045.5207649685,"c":34310.1421158191,"v":623095.3019424938,"t":1717538400}
+{"o":34310.1421158191,"h":34502.9743623591,"l":34245.0368534072,"c":34468.7514136071,"v":403762.4835086641,"t":1717542000}
+{"o":34468.7514136071,"h":34627.6503821358,"l":34359.8545161157,"c":34539.5257861281,"v":408318.0367730467,"t":1717545600}
+{"o":34539.5257861281,"h":34826.7155400059,"l":34433.9290311535,"c":34737.2289672275,"v":382637.6471977585,"t":1717549200}
+{"o":34737.2289672275,"h":35095.6876661678,"l":34682.5266862113,"c":34816.9229059619,"v":514170.0704770718,"t":1717552800}
+{"o":34816.9229059619,"h":34893.8045940837,"l":34644.5015018597,"c":34719.2075908616,"v":359043.0779247435,"t":1717556400}
+{"o":34719.2075908616,"h":34812.2820846462,"l":34589.0665424137,"c":34751.5984285902,"v":362508.3684422229,"t":1717560000}
+{"o":34751.5984285902,"h":34877.9169823691,"l":34616.0740550588,"c":34832.7549025666,"v":383382.5066569566,"t":1717563600}
+{"o":34832.7549025666,"h":34971.4473071283,"l":34809.2047045405,"c":34927.4446374406,"v":374958.9241106789,"t":1717567200}
+{"o":34927.4446374406,"h":34984.6132390965,"l":34797.4177162307,"c":34816.1414066183,"v":453086.8040392975,"t":1717570800}
+{"o":34816.1414066183,"h":34864.8324487804,"l":34641.593450868,"c":34741.7240943994,"v":493128.1561823084,"t":1717574400}
+{"o":34741.7240943994,"h":34942.4204461676,"l":34682.3367619149,"c":34814.2132876331,"v":484822.2527316358,"t":1717578000}
+{"o":34814.2132876331,"h":34884.6315051696,"l":34632.1672277026,"c":34632.1672277026,"v":459150.9135867233,"t":1717581600}
+{"o":34632.1672277026,"h":34728.9304404749,"l":34552.4173664042,"c":34713.2666803765,"v":436444.912978971,"t":1717585200}
+{"o":34713.2666803765,"h":34849.9227855957,"l":34537.5704171929,"c":34716.2188519146,"v":553367.8559489831,"t":1717588800}
+{"o":34716.2188519146,"h":34916.1254625091,"l":34566.2313470295,"c":34616.4348531882,"v":727688.2266746816,"t":1717592400}
+{"o":34616.4348531882,"h":34763.6965400056,"l":34393.1139738624,"c":34684.3215968021,"v":647334.2029094035,"t":1717596000}
+{"o":34684.3215968021,"h":35158.4241908125,"l":34664.5525678338,"c":35080.4912808341,"v":584454.6221607925,"t":1717599600}
+{"o":35080.4912808341,"h":35251.1962185881,"l":34888.0577821719,"c":34934.8976730431,"v":585720.7444555575,"t":1717603200}
+{"o":34934.8976730431,"h":35211.300532195,"l":34903.7095740352,"c":35064.3523488487,"v":504327.7192944777,"t":1717606800}
+{"o":35064.3523488487,"h":35155.9178349216,"l":34659.4802558832,"c":34771.9007563749,"v":542050.4753732855,"t":1717610400}
+{"o":34771.9007563749,"h":34830.6462432969,"l":34628.4055822062,"c":34727.7876187927,"v":463841.1363367934,"t":1717614000}
+{"o":34727.7876187927,"h":34847.6500647727,"l":34685.9141679973,"c":34825.5939510169,"v":425058.5773307055,"t":1717617600}
+{"o":34825.5939510169,"h":34840.8963171363,"l":34703.2368090836,"c":34761.1833087009,"v":398608.2572230533,"t":1717621200}
+{"o":34761.1833087009,"h":34897.5399117842,"l":34722.3858524989,"c":34773.5313871678,"v":413625.2679632615,"t":1717624800}
+{"o":34773.5313871678,"h":34870.0055438568,"l":34731.8916953218,"c":34837.6069409348,"v":423860.7376391983,"t":1717628400}
+{"o":34837.6069409348,"h":34909.5939079698,"l":34759.5017873637,"c":34871.6503091988,"v":388994.4550637208,"t":1717632000}
+{"o":34871.6503091988,"h":34978.1456167377,"l":34770.6405349368,"c":34853.1544497679,"v":385235.0102790852,"t":1717635600}
+{"o":34853.1544497679,"h":35016.8942615235,"l":34836.3468168494,"c":35003.5512020735,"v":371333.9984438688,"t":1717639200}
+{"o":35003.5512020735,"h":35003.5512020735,"l":34858.458014874,"c":34904.2653007779,"v":350171.9309123076,"t":1717642800}
+{"o":34904.2653007779,"h":35013.872555027,"l":34645.5809476914,"c":34881.1794508534,"v":426115.2406619705,"t":1717646400}
+{"o":34881.1794508534,"h":34881.1794508534,"l":34580.8712915907,"c":34591.3999488842,"v":350172.5275404846,"t":1717650000}
+{"o":34591.3999488842,"h":34646.0332572752,"l":34438.823463831,"c":34521.7696049947,"v":357840.5377611025,"t":1717653600}
+{"o":34521.7696049947,"h":34678.6818294364,"l":34431.119597144,"c":34651.485813698,"v":450107.4333949531,"t":1717657200}
+{"o":34651.485813698,"h":34742.9487720943,"l":34539.0016284315,"c":34718.6443127443,"v":507056.5356952446,"t":1717660800}
+{"o":34718.6443127443,"h":34903.1168258951,"l":34641.603682636,"c":34702.0919754722,"v":483209.7187342914,"t":1717664400}
+{"o":34702.0919754722,"h":34703.8870381604,"l":34540.7102424504,"c":34671.4832956856,"v":508651.6409146105,"t":1717668000}
+{"o":34671.4832956856,"h":34740.6037351445,"l":34620.2846147779,"c":34740.6037351445,"v":477207.2118830972,"t":1717671600}
+{"o":34740.6037351445,"h":34821.1811669059,"l":34626.8034450491,"c":34705.8884041795,"v":515203.3596022959,"t":1717675200}
+{"o":34705.8884041795,"h":34794.0277685172,"l":34606.1709947817,"c":34645.1386259608,"v":494985.4655217276,"t":1717678800}
+{"o":34645.1386259608,"h":34771.7555690438,"l":34571.9263592522,"c":34769.875285028,"v":715567.7544500898,"t":1717682400}
+{"o":34769.875285028,"h":34865.4145679954,"l":34696.4578469893,"c":34711.8698696761,"v":882959.8692451984,"t":1717686000}
+{"o":34711.8698696761,"h":34738.0964419414,"l":34397.55525776,"c":34447.0947625498,"v":720691.8301018709,"t":1717689600}
+{"o":34447.0947625498,"h":34600.7115878373,"l":34301.460384182,"c":34488.4721969206,"v":863381.4018612336,"t":1717693200}
+{"o":34488.4721969206,"h":34528.7187309274,"l":34252.5832617193,"c":34333.976339001,"v":782682.905654265,"t":1717696800}
+{"o":34333.976339001,"h":34335.3017950084,"l":33779.2410695139,"c":33933.0846923648,"v":908723.3786496635,"t":1717700400}
+{"o":33933.0846923648,"h":34284.1931929314,"l":33635.3739346135,"c":34200.6717205017,"v":810113.0762238838,"t":1717704000}
+{"o":34200.6717205017,"h":34279.6706466679,"l":34076.2167121724,"c":34142.2612371578,"v":648996.7695470965,"t":1717707600}
+{"o":34142.2612371578,"h":34264.4264881362,"l":34086.5911091,"c":34230.7626383946,"v":613220.6406731132,"t":1717711200}
+{"o":34230.7626383946,"h":34278.5448745283,"l":33996.1443453116,"c":34142.6614266379,"v":682073.1132955892,"t":1717714800}
+{"o":34142.6614266379,"h":34232.0921496848,"l":34074.4250963048,"c":34140.243718081,"v":619601.2478449101,"t":1717718400}
+{"o":34140.243718081,"h":34183.2946495932,"l":33990.9679023044,"c":34131.9582680353,"v":557097.8905051034,"t":1717722000}
+{"o":34131.9582680353,"h":34221.3381974634,"l":33914.9224989296,"c":34088.2043139309,"v":584501.0988805,"t":1717725600}
+{"o":34088.2043139309,"h":34232.7978905251,"l":34054.1457374307,"c":34232.7978905251,"v":495790.6282421274,"t":1717729200}
+{"o":34232.7978905251,"h":34584.0411591114,"l":34192.5283636383,"c":34526.9829543397,"v":491347.1421586412,"t":1717732800}
+{"o":34526.9829543397,"h":34635.4085760742,"l":34461.2118007529,"c":34546.3363775239,"v":466979.5402685073,"t":1717736400}
+{"o":34546.3363775239,"h":34614.7813655251,"l":34471.4741912912,"c":34576.8763953298,"v":453778.0765635045,"t":1717740000}
+{"o":34576.8763953298,"h":34630.1078297352,"l":34507.4961872695,"c":34526.3900327045,"v":539957.1533141222,"t":1717743600}
+{"o":34526.3900327045,"h":34601.1454109715,"l":34473.4945745645,"c":34530.1987312645,"v":456103.0491623228,"t":1717747200}
+{"o":34530.1987312645,"h":34552.7608017628,"l":34390.6889981691,"c":34450.5132230514,"v":461139.3254994578,"t":1717750800}
+{"o":34450.5132230514,"h":34504.581838074,"l":34287.7253457497,"c":34395.1125519136,"v":474504.9352047364,"t":1717754400}
+{"o":34395.1125519136,"h":34568.0260597176,"l":34316.5350968612,"c":34532.2173389828,"v":549752.3954434464,"t":1717758000}
+{"o":34532.2173389828,"h":34674.1828912854,"l":33959.5324859235,"c":34331.3917428869,"v":958575.7697164669,"t":1717761600}
+{"o":34331.3917428869,"h":34475.9189455847,"l":34214.6829475934,"c":34397.1890607669,"v":797498.0381722942,"t":1717765200}
+{"o":34397.1890607669,"h":34466.1087530414,"l":34159.9592841043,"c":34406.5376661669,"v":977039.3579953065,"t":1717768800}
+{"o":34406.5376661669,"h":34406.5376661669,"l":33981.0693247181,"c":34127.339608555,"v":992863.041580471,"t":1717772400}
+{"o":34127.339608555,"h":34187.4358574667,"l":33814.5391604053,"c":33853.4374488281,"v":1019728.0527218364,"t":1717776000}
+{"o":33853.4374488281,"h":33862.0481109247,"l":33166.4143050405,"c":33222.2197189362,"v":1259423.4526176199,"t":1717779600}
+{"o":33222.2197189362,"h":33222.2197189362,"l":30848.1496093804,"c":32309.8791396344,"v":2619062.6032583574,"t":1717783200}
+{"o":32309.8791396344,"h":33569.0142161875,"l":32143.3150186352,"c":32516.5158730993,"v":1098079.3194473435,"t":1717786800}
+{"o":32516.5158730993,"h":32720.8960585997,"l":32204.4177893237,"c":32652.1251218873,"v":879157.1478717009,"t":1717790400}
+{"o":32652.1251218873,"h":32730.2063544661,"l":32560.5958485726,"c":32617.2610969534,"v":1030784.7888464294,"t":1717794000}
+{"o":32617.2610969534,"h":32751.4271688127,"l":32567.6161982737,"c":32726.6648849192,"v":1040255.191431368,"t":1717797600}
+{"o":32726.6648849192,"h":32759.8691557037,"l":32590.8046832412,"c":32600.5220443002,"v":710002.8093823588,"t":1717801200}
+{"o":32600.5220443002,"h":32615.9609704417,"l":32483.3274906408,"c":32527.1387206095,"v":680575.8657603412,"t":1717804800}
+{"o":32527.1387206095,"h":32753.8155616028,"l":32513.8716076789,"c":32726.7344535175,"v":524530.605723241,"t":1717808400}
+{"o":32726.7344535175,"h":32730.6963781763,"l":32550.5841390712,"c":32619.7109602053,"v":431017.4796874554,"t":1717812000}
+{"o":32619.7109602053,"h":32707.02664457,"l":32574.5004557107,"c":32640.2004231091,"v":387029.8347671117,"t":1717815600}
+{"o":32640.2004231091,"h":32677.9627520248,"l":32492.2319094261,"c":32513.2103967456,"v":425893.9505593058,"t":1717819200}
+{"o":32513.2103967456,"h":32662.522737332,"l":32408.8996582125,"c":32585.4165635428,"v":420133.1426994537,"t":1717822800}
+{"o":32585.4165635428,"h":32657.1636245398,"l":32526.3618153775,"c":32623.0372179113,"v":509720.1164097334,"t":1717826400}
+{"o":32623.0372179113,"h":32860.3841881839,"l":32623.0372179113,"c":32828.9976282024,"v":377403.8190572162,"t":1717830000}
+{"o":32828.9976282024,"h":32833.7237452812,"l":32604.0264163378,"c":32629.263403787,"v":387425.4275958266,"t":1717833600}
+{"o":32629.263403787,"h":32646.8056076965,"l":32522.4598224585,"c":32579.8222365485,"v":436720.204434582,"t":1717837200}
+{"o":32579.8222365485,"h":32596.7290338616,"l":32389.2011599148,"c":32506.8795615722,"v":483020.4487588285,"t":1717840800}
+{"o":32506.8795615722,"h":32559.6471188629,"l":32125.0317300952,"c":32206.3527686829,"v":566915.6680712041,"t":1717844400}
+{"o":32206.3527686829,"h":32270.7385268685,"l":31602.5439554907,"c":32086.860216137,"v":566000.0255795338,"t":1717848000}
+{"o":32086.860216137,"h":32198.3488428871,"l":31564.0107696203,"c":32198.3488428871,"v":767079.2127427877,"t":1717851600}
+{"o":32198.3488428871,"h":32359.7507639761,"l":31589.7740162259,"c":32326.7841714271,"v":525090.6404462983,"t":1717855200}
+{"o":32326.7841714271,"h":32383.6042801617,"l":32085.5335995314,"c":32146.4908414816,"v":761176.9866334972,"t":1717858800}
+{"o":32146.4908414816,"h":32216.1844840448,"l":31893.5057232323,"c":32058.6626817883,"v":568292.8704528735,"t":1717862400}
+{"o":32058.6626817883,"h":32184.6648680848,"l":31614.6424525902,"c":32176.6072437326,"v":574218.4537840213,"t":1717866000}
+{"o":32176.6072437326,"h":32333.2700207701,"l":32088.711787786,"c":32110.0164489691,"v":914986.8713689964,"t":1717869600}
+{"o":32110.0164489691,"h":32203.6105727635,"l":31603.7408722551,"c":32077.4373597026,"v":544253.3569816102,"t":1717873200}
+{"o":32077.4373597026,"h":32121.6925619651,"l":31839.2350077195,"c":31964.329738276,"v":431407.2296628078,"t":1717876800}
+{"o":31964.329738276,"h":31989.4455053821,"l":31849.2218795287,"c":31882.3385816278,"v":393142.6380918688,"t":1717880400}
+{"o":31882.3385816278,"h":31906.188426401,"l":31576.7354239813,"c":31811.1305390076,"v":416364.6887044882,"t":1717884000}
+{"o":31811.1305390076,"h":31838.5076236375,"l":31374.0015705946,"c":31683.1669285454,"v":425831.474131599,"t":1717887600}
+{"o":31683.1669285454,"h":31820.6984766795,"l":31653.756629516,"c":31747.4424408091,"v":416780.2392534644,"t":1717891200}
+{"o":31747.4424408091,"h":31871.1892455601,"l":31710.8870858601,"c":31843.1751174625,"v":378982.3652655115,"t":1717894800}
+{"o":31843.1751174625,"h":31843.7176322311,"l":31057.5026859044,"c":31551.1710538458,"v":456553.7943490006,"t":1717898400}
+{"o":31551.1710538458,"h":31722.1242219307,"l":31391.9409610458,"c":31672.5008383745,"v":379743.6955845376,"t":1717902000}
+{"o":31672.5008383745,"h":31839.3592142938,"l":31656.4181528571,"c":31726.2915141676,"v":302244.0055961016,"t":1717905600}
+{"o":31726.2915141676,"h":31949.7244246699,"l":31282.2792631632,"c":31885.1577244193,"v":398889.8599814618,"t":1717909200}
+{"o":31885.1577244193,"h":32003.6025557589,"l":31862.9116476826,"c":31969.681579124,"v":353257.4738673209,"t":1717912800}
+{"o":31969.681579124,"h":32064.9195733654,"l":31895.9098059544,"c":31919.3744547674,"v":312553.116296959,"t":1717916400}
+{"o":31919.3744547674,"h":32048.4738165131,"l":31838.6800388553,"c":32021.6233309699,"v":264901.5143134447,"t":1717920000}
+{"o":32021.6233309699,"h":32076.3098830938,"l":31956.7953618337,"c":32016.8909240451,"v":281038.323088158,"t":1717923600}
+{"o":32016.8909240451,"h":32017.6953995291,"l":31658.0426203979,"c":31918.6820337017,"v":317756.6452042312,"t":1717927200}
+{"o":31918.6820337017,"h":32044.7342983718,"l":31586.1729587902,"c":32015.1999081828,"v":315400.2286329214,"t":1717930800}
+{"o":32015.1999081828,"h":32430.9267969611,"l":31946.9779379011,"c":32340.1658685388,"v":461926.9311047287,"t":1717934400}
+{"o":32340.1658685388,"h":32386.3290160776,"l":32038.301699338,"c":32214.4881006326,"v":510291.6746364281,"t":1717938000}
+{"o":32214.4881006326,"h":32408.9518390412,"l":32181.1033769589,"c":32395.6881554436,"v":467921.8129101308,"t":1717941600}
+{"o":32395.6881554436,"h":32495.0969138925,"l":32336.0472012807,"c":32466.862571537,"v":484506.0024252883,"t":1717945200}
+{"o":32466.862571537,"h":32479.3757443497,"l":32316.0037036774,"c":32367.2933583101,"v":447678.8926370709,"t":1717948800}
+{"o":32367.2933583101,"h":32391.6892638485,"l":32239.1440120187,"c":32303.3343623502,"v":469563.5737914328,"t":1717952400}
+{"o":32303.3343623502,"h":32642.6767075362,"l":32238.8515798656,"c":32608.7540195725,"v":450578.7790190522,"t":1717956000}
+{"o":32608.7540195725,"h":32727.24249455,"l":32544.0029314124,"c":32562.238452117,"v":553946.1393283851,"t":1717959600}
+{"o":32562.238452117,"h":32562.238452117,"l":32375.1519048165,"c":32415.5423146777,"v":455762.6848288988,"t":1717963200}
+{"o":32415.5423146777,"h":32538.1055347532,"l":32369.9774199195,"c":32496.4121748328,"v":451286.0045987417,"t":1717966800}
+{"o":32496.4121748328,"h":32595.1887325997,"l":32440.3983835688,"c":32509.3324665489,"v":387901.5244268168,"t":1717970400}
+{"o":32509.3324665489,"h":32557.6595693132,"l":32476.9378655451,"c":32541.4818237423,"v":284457.6655864515,"t":1717974000}
+{"o":32541.4818237423,"h":32565.2277002237,"l":32243.7571741429,"c":32346.2543991305,"v":449738.5816295976,"t":1717977600}
+{"o":32346.2543991305,"h":32472.8018298264,"l":32265.0806128043,"c":32369.2480744045,"v":322084.9938026667,"t":1717981200}
+{"o":32369.2480744045,"h":32454.1314890646,"l":32266.6132356305,"c":32307.2783618839,"v":308026.0047837341,"t":1717984800}
+{"o":32307.2783618839,"h":32309.4648778898,"l":32044.8297983419,"c":32085.671928177,"v":529350.9823568255,"t":1717988400}
+{"o":32085.671928177,"h":32223.3707593982,"l":31981.7993197575,"c":32167.9364574374,"v":366585.3528806388,"t":1717992000}
+{"o":32167.9364574374,"h":32169.7149264836,"l":31976.4490651998,"c":32086.1291363003,"v":338161.7290081184,"t":1717995600}
+{"o":32086.1291363003,"h":32123.9177184628,"l":31866.2420614717,"c":31955.7397564328,"v":406765.5533620637,"t":1717999200}
+{"o":31955.7397564328,"h":31971.2698673954,"l":31603.4254332582,"c":31633.840007997,"v":370848.0534931708,"t":1718002800}
+{"o":31633.840007997,"h":32072.5463932306,"l":31620.6487155747,"c":31976.3714069626,"v":387943.867774848,"t":1718006400}
+{"o":31976.3714069626,"h":32155.0412487182,"l":31824.4620663134,"c":32128.8762347277,"v":324312.0964860486,"t":1718010000}
+{"o":32128.8762347277,"h":32148.9477773218,"l":32016.740402572,"c":32073.0495767972,"v":355280.8700135963,"t":1718013600}
+{"o":32073.0495767972,"h":32098.8928418526,"l":31941.8070076889,"c":31996.5678203039,"v":391247.4620691318,"t":1718017200}
+{"o":31996.5678203039,"h":32008.6577361717,"l":31784.0566490441,"c":31808.4627918442,"v":396300.7140951355,"t":1718020800}
+{"o":31808.4627918442,"h":31950.4327093584,"l":31651.7212070849,"c":31891.2897394774,"v":559326.8056367654,"t":1718024400}
+{"o":31891.2897394774,"h":32109.0280477097,"l":31736.2878385717,"c":32081.7213187774,"v":526048.4762638322,"t":1718028000}
+{"o":32081.7213187774,"h":32753.9815402452,"l":32062.8408987651,"c":32596.4886551584,"v":702161.8765885793,"t":1718031600}
+{"o":32596.4886551584,"h":32676.2936786557,"l":32281.6141329386,"c":32514.3921584191,"v":655330.4962839956,"t":1718035200}
+{"o":32514.3921584191,"h":32655.7288507392,"l":32384.7550436603,"c":32641.2595075979,"v":491406.7707491547,"t":1718038800}
+{"o":32641.2595075979,"h":32693.915284722,"l":32340.2368838112,"c":32503.9426545001,"v":548415.3669727262,"t":1718042400}
+{"o":32503.9426545001,"h":32519.898145602,"l":32125.9087590733,"c":32184.3647550696,"v":621146.2070396225,"t":1718046000}
+{"o":32184.3647550696,"h":32247.3979632744,"l":31917.3776025748,"c":32094.296826428,"v":625510.74495716,"t":1718049600}
+{"o":32094.296826428,"h":32182.3290088476,"l":31888.3341386694,"c":32016.2872163653,"v":562594.4724170119,"t":1718053200}
+{"o":32016.2872163653,"h":32038.1038758105,"l":31866.0952316838,"c":31977.5079436735,"v":474040.1409070277,"t":1718056800}
+{"o":31977.5079436735,"h":31995.9120744416,"l":31764.4256459319,"c":31919.4437269081,"v":414786.3623025777,"t":1718060400}
+{"o":31919.4437269081,"h":32044.102901988,"l":31798.3473267395,"c":31892.3844069888,"v":456846.1859973595,"t":1718064000}
+{"o":31892.3844069888,"h":32063.1987078148,"l":31167.4822417717,"c":31376.5536008453,"v":547480.6062374398,"t":1718067600}
+{"o":31376.5536008453,"h":31691.8106184898,"l":31097.2545395382,"c":31440.4539843845,"v":716389.0289658759,"t":1718071200}
+{"o":31440.4539843845,"h":31514.0746642614,"l":31219.2734101047,"c":31324.5910664955,"v":493070.8898239718,"t":1718074800}
+{"o":31324.5910664955,"h":31330.6563688712,"l":30632.597283263,"c":30998.7313137058,"v":538673.3425047641,"t":1718078400}
+{"o":30998.7313137058,"h":31027.0528620918,"l":30815.5611057247,"c":30953.496294488,"v":403649.5998593163,"t":1718082000}
+{"o":30953.496294488,"h":31054.5874743798,"l":30612.4929268018,"c":30820.798104535,"v":420727.7947575729,"t":1718085600}
+{"o":30820.798104535,"h":30945.8673162175,"l":30618.0276190212,"c":30800.9356375068,"v":401870.6645383353,"t":1718089200}
+{"o":30800.9356375068,"h":31007.6562886808,"l":30705.5160980665,"c":30867.0222047031,"v":416816.5606472795,"t":1718092800}
+{"o":30867.0222047031,"h":30980.4812264368,"l":30657.5573135597,"c":30904.2130192013,"v":393150.7401133876,"t":1718096400}
+{"o":30904.2130192013,"h":31172.1770447112,"l":30787.6311604892,"c":31056.9789360826,"v":422395.3190409805,"t":1718100000}
+{"o":31056.9789360826,"h":31065.5691767515,"l":30811.8475260207,"c":30844.0546948583,"v":508650.8406814756,"t":1718103600}
+{"o":30844.0546948583,"h":30995.8954656935,"l":30773.0343631225,"c":30848.2706508112,"v":522463.356879503,"t":1718107200}
+{"o":30848.2706508112,"h":30967.0534335699,"l":30277.6533297224,"c":30333.4656113419,"v":716937.1095398084,"t":1718110800}
+{"o":30333.4656113419,"h":30647.6109488535,"l":30212.4282934606,"c":30486.9091704523,"v":662055.2366296494,"t":1718114400}
+{"o":30486.9091704523,"h":30584.8476866236,"l":29364.5922698686,"c":29621.2204401555,"v":957436.4033287838,"t":1718118000}
+{"o":29621.2204401555,"h":30023.9810147224,"l":29460.9748764151,"c":29641.5747097069,"v":674144.0172959341,"t":1718121600}
+{"o":29641.5747097069,"h":29817.3905157106,"l":29053.816765019,"c":29635.8964694114,"v":542571.268078536,"t":1718125200}
+{"o":29635.8964694114,"h":30004.1028996123,"l":29550.3360749324,"c":29857.0305289595,"v":534652.9791634398,"t":1718128800}
+{"o":29857.0305289595,"h":30077.1704131477,"l":29672.8641463833,"c":29951.5764500372,"v":575636.32722043,"t":1718132400}
+{"o":29951.5764500372,"h":29975.8033880797,"l":29736.1706998213,"c":29773.6326605278,"v":513617.6651622719,"t":1718136000}
+{"o":29773.6326605278,"h":30048.8974797002,"l":29762.2830180679,"c":29991.2100362049,"v":657423.1418874984,"t":1718139600}
+{"o":29991.2100362049,"h":30130.6729598095,"l":29886.6335738602,"c":30019.2787252022,"v":439968.681180168,"t":1718143200}
+{"o":30019.2787252022,"h":30159.0826037868,"l":29892.7797097105,"c":29969.9727269234,"v":520830.8505385315,"t":1718146800}
+{"o":29969.9727269234,"h":30036.0652077191,"l":29541.1947175529,"c":29746.9026774386,"v":640373.5611638509,"t":1718150400}
+{"o":29746.9026774386,"h":29825.6024924267,"l":28968.5958976498,"c":29540.7000907199,"v":678601.2171923148,"t":1718154000}
+{"o":29540.7000907199,"h":30019.489271962,"l":29394.0332417905,"c":29977.3883576216,"v":508610.1717359883,"t":1718157600}
+{"o":29977.3883576216,"h":30102.7486886921,"l":29675.2210537134,"c":30037.8790173513,"v":394288.3132691946,"t":1718161200}
+{"o":30037.8790173513,"h":30498.6859661857,"l":30017.6276016067,"c":30362.4551391718,"v":450093.3151193014,"t":1718164800}
+{"o":30362.4551391718,"h":30379.6699233844,"l":30115.9208256514,"c":30131.7327311957,"v":379140.4929356507,"t":1718168400}
+{"o":30131.7327311957,"h":30432.4690698611,"l":30130.4108023327,"c":30274.710379406,"v":354472.9675119897,"t":1718172000}
+{"o":30274.710379406,"h":30496.6941342271,"l":30255.0695360334,"c":30462.3062687964,"v":334191.4553080142,"t":1718175600}
+{"o":30462.3062687964,"h":30578.7320197661,"l":30341.3814414312,"c":30367.5846895081,"v":288073.4032793865,"t":1718179200}
+{"o":30367.5846895081,"h":30649.4468126185,"l":30312.3427203944,"c":30550.3074488823,"v":396806.9277756051,"t":1718182800}
+{"o":30550.3074488823,"h":30845.8593072401,"l":30550.3074488823,"c":30660.2522741615,"v":488215.7829427308,"t":1718186400}
+{"o":30660.2522741615,"h":30721.050023474,"l":30447.9549327541,"c":30460.317942492,"v":447782.0864959827,"t":1718190000}
+{"o":30460.317942492,"h":32018.6720511952,"l":30439.5676409606,"c":31884.2802366935,"v":928599.8933828353,"t":1718193600}
+{"o":31884.2802366935,"h":32467.9124682776,"l":31774.5390983491,"c":31970.9292203831,"v":783030.0898805506,"t":1718197200}
+{"o":31970.9292203831,"h":32268.1112407414,"l":31848.5250102599,"c":32135.6405957701,"v":659233.7940659029,"t":1718200800}
+{"o":32135.6405957701,"h":32173.1255448169,"l":31660.2247798986,"c":31877.771821243,"v":620388.8692339465,"t":1718204400}
+{"o":31877.771821243,"h":32066.9972692018,"l":31687.6736244723,"c":31876.9304354217,"v":627700.3030637422,"t":1718208000}
+{"o":31876.9304354217,"h":32095.374325485,"l":31759.3210820525,"c":32022.7548484904,"v":659414.0222491099,"t":1718211600}
+{"o":32022.7548484904,"h":32040.0257529212,"l":31201.1261707113,"c":31306.7979846105,"v":1055383.573926958,"t":1718215200}
+{"o":31306.7979846105,"h":31769.8855830557,"l":30291.8391151927,"c":30760.0938402333,"v":1061495.8783105216,"t":1718218800}
+{"o":30760.0938402333,"h":31155.6569190672,"l":30556.9821769499,"c":31095.5857715486,"v":659108.5820328888,"t":1718222400}
+{"o":31095.5857715486,"h":31252.4932541186,"l":31006.1913352592,"c":31158.1730482333,"v":597308.2228661822,"t":1718226000}
+{"o":31158.1730482333,"h":31240.0061841991,"l":31065.4787669241,"c":31216.67524981,"v":474912.8034939669,"t":1718229600}
+{"o":31216.67524981,"h":31229.6699117538,"l":30971.09059994,"c":31147.9732064586,"v":431132.4463939109,"t":1718233200}
+{"o":31147.9732064586,"h":31147.9732064586,"l":30709.2096264367,"c":31034.4485349521,"v":434051.7009073852,"t":1718236800}
+{"o":31034.4485349521,"h":31187.6747921301,"l":30660.8049642749,"c":30688.428205029,"v":451947.2525936241,"t":1718240400}
+{"o":30688.428205029,"h":30843.2342719136,"l":30175.6028950979,"c":30467.0225223301,"v":528324.6476945952,"t":1718244000}
+{"o":30467.0225223301,"h":30468.6255726015,"l":30009.7840011403,"c":30404.3949794038,"v":711082.005136314,"t":1718247600}
+{"o":30404.3949794038,"h":30677.5316216093,"l":30343.9947946026,"c":30521.524658834,"v":430122.893293756,"t":1718251200}
+{"o":30521.524658834,"h":30632.2737847718,"l":30515.1158245329,"c":30579.5699015949,"v":425895.9664005161,"t":1718254800}
+{"o":30579.5699015949,"h":30616.0982030344,"l":30103.4133125749,"c":30392.6959178098,"v":823229.302637103,"t":1718258400}
+{"o":30392.6959178098,"h":30549.2134920816,"l":30002.0740799472,"c":30533.5070681685,"v":591801.4022756175,"t":1718262000}
+{"o":30533.5070681685,"h":30600.4776843714,"l":30423.3282595749,"c":30486.7676707468,"v":430789.7097169713,"t":1718265600}
+{"o":30486.7676707468,"h":30504.6650941085,"l":30020.267644338,"c":30325.2700380429,"v":456534.8624592729,"t":1718269200}
+{"o":30325.2700380429,"h":30531.5486261521,"l":30116.1784512686,"c":30434.2438387985,"v":452516.0250752283,"t":1718272800}
+{"o":30434.2438387985,"h":30492.9587848299,"l":29942.0714323335,"c":30030.2180081312,"v":418203.43501603,"t":1718276400}
+{"o":30030.2180081312,"h":30523.9879755345,"l":29984.5796188459,"c":30103.9538288872,"v":637278.5802218659,"t":1718280000}
+{"o":30103.9538288872,"h":30470.9370059013,"l":29958.3111913926,"c":30131.7102753924,"v":617770.478950717,"t":1718283600}
+{"o":30131.7102753924,"h":30195.925259152,"l":29472.0383006267,"c":29938.5533350817,"v":746101.10492288,"t":1718287200}
+{"o":29938.5533350817,"h":29973.35727406,"l":29327.1890673745,"c":29470.1548128647,"v":848268.7057699562,"t":1718290800}
+{"o":29470.1548128647,"h":29692.4947217084,"l":29254.8784120773,"c":29622.3111799284,"v":796958.6137047173,"t":1718294400}
+{"o":29622.3111799284,"h":29838.626756439,"l":29478.1382245047,"c":29824.913065141,"v":535838.5439901659,"t":1718298000}
+{"o":29824.913065141,"h":29948.6061267057,"l":29540.6944957297,"c":29871.5596384969,"v":456520.9042067722,"t":1718301600}
+{"o":29871.5596384969,"h":29885.2976503046,"l":29495.5761822767,"c":29653.5586549354,"v":526928.2864123754,"t":1718305200}
+{"o":29653.5586549354,"h":29757.6485245537,"l":29439.0698375965,"c":29537.8971357351,"v":580065.4941765735,"t":1718308800}
+{"o":29537.8971357351,"h":29708.6561668219,"l":28969.0158176855,"c":29706.1362514649,"v":453832.9639756206,"t":1718312400}
+{"o":29706.1362514649,"h":29778.8047038373,"l":29464.0474359702,"c":29736.2797045614,"v":422046.7730505,"t":1718316000}
+{"o":29736.2797045614,"h":29736.2797045614,"l":29472.3454003421,"c":29549.9985201942,"v":341636.3199564346,"t":1718319600}
+{"o":29549.9985201942,"h":29743.0902224746,"l":29367.8397710861,"c":29517.0700554543,"v":484034.2261700728,"t":1718323200}
+{"o":29517.0700554543,"h":29704.9133607493,"l":29065.0972489368,"c":29701.9944869697,"v":523414.3363049355,"t":1718326800}
+{"o":29701.9944869697,"h":29798.3923277657,"l":29570.6792015048,"c":29716.9257195978,"v":406517.3949274268,"t":1718330400}
+{"o":29716.9257195978,"h":29749.4842573311,"l":29470.6000295251,"c":29590.3620447705,"v":414207.914060939,"t":1718334000}
+{"o":29590.3620447705,"h":29714.1385121974,"l":29490.2763811718,"c":29504.9441698179,"v":391583.3808948586,"t":1718337600}
+{"o":29504.9441698179,"h":29910.3103126721,"l":29449.8458708588,"c":29826.2459602813,"v":454056.5399055462,"t":1718341200}
+{"o":29826.2459602813,"h":29857.4751216779,"l":29494.863488266,"c":29675.720720224,"v":353372.3391175678,"t":1718344800}
+{"o":29675.720720224,"h":29731.374926822,"l":29491.7545718421,"c":29617.7330300921,"v":328546.7162484227,"t":1718348400}
+{"o":29617.7330300921,"h":29876.8208601276,"l":29568.6849363637,"c":29780.5693193097,"v":363216.9703337303,"t":1718352000}
+{"o":29780.5693193097,"h":29781.2830113131,"l":29498.9615490944,"c":29648.2142714567,"v":342527.0809909964,"t":1718355600}
+{"o":29648.2142714567,"h":29772.0763962153,"l":29585.2681382613,"c":29661.0608908834,"v":328468.9031575348,"t":1718359200}
+{"o":29661.0608908834,"h":29748.2764158123,"l":29502.861176372,"c":29706.0311238136,"v":369824.7454739177,"t":1718362800}
+{"o":29706.0311238136,"h":29895.1072753021,"l":29653.3615717129,"c":29743.9554355334,"v":474972.1586510743,"t":1718366400}
+{"o":29743.9554355334,"h":29832.6594418894,"l":29631.2366491029,"c":29675.166594261,"v":463961.1559264541,"t":1718370000}
+{"o":29675.166594261,"h":29692.2410823275,"l":28839.1358981471,"c":29092.2963946981,"v":633571.6298696701,"t":1718373600}
+{"o":29092.2963946981,"h":29250.5131656308,"l":28466.416231198,"c":28843.9256841813,"v":668720.793519525,"t":1718377200}
+{"o":28843.9256841813,"h":28896.7736143721,"l":27622.4816530992,"c":28379.036897851,"v":1130373.8071625161,"t":1718380800}
+{"o":28379.036897851,"h":28626.7810434092,"l":27987.3874953249,"c":28410.9557675719,"v":671232.5560171433,"t":1718384400}
+{"o":28410.9557675719,"h":28435.730592512,"l":27974.7193491317,"c":28367.1097742928,"v":594424.3211192269,"t":1718388000}
+{"o":28367.1097742928,"h":28593.4575667177,"l":28003.3477062124,"c":28439.2892664706,"v":595987.4963100305,"t":1718391600}
+{"o":28439.2892664706,"h":28697.5449302446,"l":28406.9414973699,"c":28460.7171827647,"v":451088.097551989,"t":1718395200}
+{"o":28460.7171827647,"h":29129.2181808657,"l":28383.8300814614,"c":28897.7287521107,"v":633282.9813328028,"t":1718398800}
+{"o":28897.7287521107,"h":28931.6096607823,"l":28527.5622221608,"c":28747.362406813,"v":610059.5177321956,"t":1718402400}
+{"o":28747.362406813,"h":28821.4670355268,"l":28621.3164728264,"c":28700.5226141949,"v":390736.0761231264,"t":1718406000}
+{"o":28700.5226141949,"h":28902.788682114,"l":28678.8799066508,"c":28804.522221993,"v":392020.7305427605,"t":1718409600}
+{"o":28804.522221993,"h":28991.3783231998,"l":28737.7837798467,"c":28757.2084218666,"v":361678.9439480448,"t":1718413200}
+{"o":28757.2084218666,"h":28889.1580093639,"l":28686.5761162443,"c":28847.1933073288,"v":310532.730022668,"t":1718416800}
+{"o":28847.1933073288,"h":29076.9855599175,"l":28836.1836814835,"c":29066.3572536839,"v":321259.9534164051,"t":1718420400}
+{"o":29066.3572536839,"h":29123.3931668631,"l":28918.6141258825,"c":29040.3760549121,"v":336553.783770663,"t":1718424000}
+{"o":29040.3760549121,"h":29201.503761348,"l":29025.2489074593,"c":29070.3068233123,"v":311358.9719210279,"t":1718427600}
+{"o":29070.3068233123,"h":29185.0820631956,"l":28890.4665717372,"c":28933.8172685474,"v":330483.8752473415,"t":1718431200}
+{"o":28933.8172685474,"h":29056.0659946641,"l":28817.6352318115,"c":28846.4553801641,"v":342889.8455441703,"t":1718434800}
+{"o":28846.4553801641,"h":28971.2133159508,"l":28782.9715955189,"c":28879.5898148141,"v":287546.9218884793,"t":1718438400}
+{"o":28879.5898148141,"h":28956.5705680546,"l":28727.1447252758,"c":28793.130040085,"v":328225.356630631,"t":1718442000}
+{"o":28793.130040085,"h":28912.4209406836,"l":28695.3236153982,"c":28885.8958635232,"v":282833.6891225043,"t":1718445600}
+{"o":28885.8958635232,"h":29012.4986912543,"l":28848.0407420732,"c":28991.69214402,"v":315028.680877405,"t":1718449200}
+{"o":28991.69214402,"h":29054.3521811763,"l":28895.3924110793,"c":29024.0878550504,"v":315938.2353623886,"t":1718452800}
+{"o":29024.0878550504,"h":29083.0180196273,"l":28905.8391264841,"c":29066.7859579876,"v":361308.403584559,"t":1718456400}
+{"o":29066.7859579876,"h":29087.3325235244,"l":28941.0904279162,"c":28975.3940554888,"v":463621.600468357,"t":1718460000}
+{"o":28975.3940554888,"h":29212.743174074,"l":28951.3010173918,"c":29132.7134750243,"v":460379.3915944708,"t":1718463600}
+{"o":29132.7134750243,"h":29261.4059798018,"l":29103.6882690314,"c":29135.1094254951,"v":397038.8527673784,"t":1718467200}
+{"o":29135.1094254951,"h":29217.570316316,"l":29067.7501440366,"c":29202.5240768619,"v":403633.2691789943,"t":1718470800}
+{"o":29202.5240768619,"h":29203.3523311838,"l":29017.3223903358,"c":29058.4110866473,"v":419920.6062117675,"t":1718474400}
+{"o":29058.4110866473,"h":29128.4864960562,"l":28917.5091896471,"c":29023.9637327541,"v":390258.9248717502,"t":1718478000}
+{"o":29023.9637327541,"h":29085.3352368906,"l":28872.2858129178,"c":28955.8686188969,"v":383904.5405262877,"t":1718481600}
+{"o":28955.8686188969,"h":29203.1853163013,"l":28933.9017490595,"c":29155.2073031823,"v":332549.24489652,"t":1718485200}
+{"o":29155.2073031823,"h":29186.8094310097,"l":29054.6775773872,"c":29174.5534196441,"v":328598.7599653288,"t":1718488800}
+{"o":29174.5534196441,"h":29225.2771269051,"l":29133.3381311343,"c":29189.870575765,"v":313341.0127358511,"t":1718492400}
+{"o":29189.870575765,"h":29217.8871968486,"l":29015.4267374365,"c":29024.0482015516,"v":316503.1647305674,"t":1718496000}
+{"o":29024.0482015516,"h":29118.9755429456,"l":28943.5178522754,"c":29028.2950516593,"v":355077.7777561268,"t":1718499600}
+{"o":29028.2950516593,"h":29030.6133275384,"l":28935.1721718974,"c":28951.6710710042,"v":310276.7406682954,"t":1718503200}
+{"o":28951.6710710042,"h":29005.4407879263,"l":28867.6340924556,"c":28885.7316284956,"v":293935.3480366998,"t":1718506800}
+{"o":28885.7316284956,"h":28906.2647830484,"l":28717.7750115554,"c":28722.2995029173,"v":365132.4654591142,"t":1718510400}
+{"o":28722.2995029173,"h":28985.3490539418,"l":28707.7109989251,"c":28973.702819859,"v":360894.1232037348,"t":1718514000}
+{"o":28973.702819859,"h":29082.1469175215,"l":28909.1464696224,"c":29047.7352154642,"v":383228.0508862322,"t":1718517600}
+{"o":29047.7352154642,"h":29142.3260594351,"l":28977.0585791697,"c":28992.6291515641,"v":333708.672471498,"t":1718521200}
+{"o":28992.6291515641,"h":29054.8294894078,"l":28888.3254578515,"c":28915.2056855163,"v":293593.8911392797,"t":1718524800}
+{"o":28915.2056855163,"h":29037.4010255995,"l":28858.7226596359,"c":29036.6884881774,"v":389905.8075164608,"t":1718528400}
+{"o":29036.6884881774,"h":29231.1668701815,"l":28969.7812114182,"c":29172.2743361923,"v":412736.2558455251,"t":1718532000}
+{"o":29172.2743361923,"h":29199.5318523293,"l":29070.8265517791,"c":29086.7550701789,"v":322047.1766898753,"t":1718535600}
+{"o":29086.7550701789,"h":29181.5546924765,"l":29041.2351473237,"c":29107.7457481273,"v":367988.4710814309,"t":1718539200}
+{"o":29107.7457481273,"h":29291.7657531907,"l":29095.0038088615,"c":29267.2159384904,"v":477020.9237291515,"t":1718542800}
+{"o":29267.2159384904,"h":29466.0977476994,"l":29211.6273884655,"c":29357.296339347,"v":462969.0075910983,"t":1718546400}
+{"o":29357.296339347,"h":29844.8685425963,"l":29347.3395375058,"c":29805.9197304589,"v":417034.8980686435,"t":1718550000}
+{"o":29805.9197304589,"h":29948.6319282034,"l":29676.5323305328,"c":29748.2510928657,"v":409257.3112076503,"t":1718553600}
+{"o":29748.2510928657,"h":29884.9747612387,"l":29640.1620236324,"c":29681.3698845305,"v":372409.3057904909,"t":1718557200}
+{"o":29681.3698845305,"h":29801.3106562292,"l":29597.7730211473,"c":29769.8986381913,"v":368548.0967697001,"t":1718560800}
+{"o":29769.8986381913,"h":29891.8366476806,"l":29738.1487199469,"c":29830.8590114801,"v":452844.1915710998,"t":1718564400}
+{"o":29830.8590114801,"h":29954.5175002985,"l":29766.927601246,"c":29879.879219159,"v":329142.8556307932,"t":1718568000}
+{"o":29879.879219159,"h":29995.6444526943,"l":29828.0762060927,"c":29941.2630302877,"v":332319.160127226,"t":1718571600}
+{"o":29941.2630302877,"h":30318.0374358627,"l":29930.6108839368,"c":30177.0888425064,"v":448914.6572977541,"t":1718575200}
+{"o":30177.0888425064,"h":30361.2379295879,"l":30135.7194012136,"c":30355.2620358419,"v":325849.5833573095,"t":1718578800}
+{"o":30355.2620358419,"h":30452.1309857011,"l":30171.2721954172,"c":30194.1605750188,"v":382420.8519064143,"t":1718582400}
+{"o":30194.1605750188,"h":30223.1182805135,"l":29806.6267622442,"c":29885.2926605869,"v":403048.707056792,"t":1718586000}
+{"o":29885.2926605869,"h":29906.932345239,"l":29641.4942427588,"c":29813.5763486108,"v":421168.4256828678,"t":1718589600}
+{"o":29813.5763486108,"h":29821.1662215342,"l":29522.8854537828,"c":29550.4977614544,"v":373130.0419513053,"t":1718593200}
+{"o":29550.4977614544,"h":29799.5021101132,"l":29395.3856128372,"c":29788.3445013845,"v":348146.0638041,"t":1718596800}
+{"o":29788.3445013845,"h":29933.2863899857,"l":29587.5234845007,"c":29677.2043818599,"v":378403.8100128283,"t":1718600400}
+{"o":29677.2043818599,"h":29697.8397788414,"l":29324.7115335126,"c":29377.3978594736,"v":461786.7322636967,"t":1718604000}
+{"o":29377.3978594736,"h":29604.5651242897,"l":29250.9992002314,"c":29411.8636452953,"v":490862.2715213429,"t":1718607600}
+{"o":29411.8636452953,"h":29550.6867513193,"l":29135.6965522991,"c":29270.5178985656,"v":476817.3654520254,"t":1718611200}
+{"o":29270.5178985656,"h":29457.6980406849,"l":28913.5684618864,"c":28981.9661895636,"v":503354.8303109842,"t":1718614800}
+{"o":28981.9661895636,"h":29019.2454369029,"l":28434.0469794766,"c":28741.7784324879,"v":566800.8317755818,"t":1718618400}
+{"o":28741.7784324879,"h":29080.5987660985,"l":28704.1094400867,"c":28891.8324491442,"v":556883.2177773905,"t":1718622000}
+{"o":28891.8324491442,"h":28931.2596934753,"l":28464.9891560574,"c":28728.53916284,"v":597253.0633667898,"t":1718625600}
+{"o":28728.53916284,"h":28880.2609262794,"l":28463.3178039853,"c":28572.7368421227,"v":570355.9672296119,"t":1718629200}
+{"o":28572.7368421227,"h":29023.3453153049,"l":28549.8701892113,"c":28781.6825965858,"v":639322.1340560627,"t":1718632800}
+{"o":28781.6825965858,"h":28887.9074298402,"l":27984.4345134943,"c":28330.2829356237,"v":698711.7436434363,"t":1718636400}
+{"o":28330.2829356237,"h":28878.143234081,"l":27949.3267758956,"c":28751.3091551613,"v":735494.754870019,"t":1718640000}
+{"o":28751.3091551613,"h":29095.5367417331,"l":28747.383128362,"c":29023.5899722055,"v":634039.173577403,"t":1718643600}
+{"o":29023.5899722055,"h":29447.8132617231,"l":29007.9077435448,"c":29366.8547987513,"v":719287.8975947836,"t":1718647200}
+{"o":29366.8547987513,"h":29379.434944816,"l":28950.5312296217,"c":28992.7406694391,"v":620361.7092359615,"t":1718650800}
+{"o":28992.7406694391,"h":29015.6270987419,"l":28532.0539995896,"c":28686.4119812152,"v":713346.9534347095,"t":1718654400}
+{"o":28686.4119812152,"h":28856.2561618027,"l":28399.4557617778,"c":28721.2741275951,"v":693196.5950430754,"t":1718658000}
+{"o":28721.2741275951,"h":28892.208237496,"l":28630.5924199575,"c":28861.5235264013,"v":830898.5381603579,"t":1718661600}
+{"o":28861.5235264013,"h":28939.3358933639,"l":28672.4752550767,"c":28761.7161952355,"v":1263993.5591037269,"t":1718665200}
+{"o":28761.7161952355,"h":28860.2007072517,"l":28114.085674466,"c":28395.6883882173,"v":1144319.8459864238,"t":1718668800}
+{"o":28395.6883882173,"h":28495.0651067666,"l":25793.7763215711,"c":26626.3997608452,"v":1455313.7273302439,"t":1718672400}
+{"o":26626.3997608452,"h":27263.8722544131,"l":26258.1831890311,"c":27064.381327261,"v":1245016.4570462571,"t":1718676000}
+{"o":27064.381327261,"h":27287.8796552507,"l":26864.4337044734,"c":27247.0681488933,"v":959247.6677068527,"t":1718679600}
+{"o":27247.0681488933,"h":27562.246579873,"l":27060.2801029217,"c":27454.2218392391,"v":1203322.591119081,"t":1718683200}
+{"o":27454.2218392391,"h":27689.4275902557,"l":27375.2864971827,"c":27410.1976536368,"v":920870.1694740301,"t":1718686800}
+{"o":27410.1976536368,"h":27541.0062247499,"l":27206.5125870792,"c":27325.2081110934,"v":635524.5989687541,"t":1718690400}
+{"o":27325.2081110934,"h":27516.405937227,"l":27303.9775947471,"c":27455.2892638396,"v":618537.9532454311,"t":1718694000}
+{"o":27455.2892638396,"h":27885.760610816,"l":27406.790882998,"c":27824.7484611837,"v":686271.554101489,"t":1718697600}
+{"o":27824.7484611837,"h":27864.5710389404,"l":27544.7176002348,"c":27572.4570698257,"v":476035.3700702289,"t":1718701200}
+{"o":27572.4570698257,"h":27795.0424272339,"l":27469.8048300669,"c":27640.6722979351,"v":477139.1903533334,"t":1718704800}
+{"o":27640.6722979351,"h":27705.118315723,"l":27229.6949246911,"c":27532.3570975784,"v":653385.8939488895,"t":1718708400}
+{"o":27532.3570975784,"h":27627.5021844642,"l":27158.356692712,"c":27305.8047188317,"v":733860.4243297086,"t":1718712000}
+{"o":27305.8047188317,"h":27357.2798826075,"l":26668.5949294644,"c":26943.5908591532,"v":855188.8952798558,"t":1718715600}
+{"o":26943.5908591532,"h":27654.5175518178,"l":26658.13192373,"c":27116.5982997792,"v":1060238.4058355996,"t":1718719200}
+{"o":27116.5982997792,"h":27475.1983315148,"l":26895.5393916935,"c":27289.435392155,"v":752309.5276285748,"t":1718722800}
+{"o":27289.435392155,"h":27319.4085201444,"l":26725.3565440628,"c":27034.4434418311,"v":783053.2613498212,"t":1718726400}
+{"o":27034.4434418311,"h":27145.7415285657,"l":26622.7433616001,"c":26636.8903470942,"v":791170.6876766019,"t":1718730000}
+{"o":26636.8903470942,"h":26954.3819965573,"l":26433.1790817085,"c":26553.5915438727,"v":955943.516010342,"t":1718733600}
+{"o":26553.5915438727,"h":26686.5423422956,"l":26146.7580312479,"c":26666.2641657907,"v":1021553.5805818083,"t":1718737200}
+{"o":26666.2641657907,"h":27483.2307586275,"l":26425.5912686832,"c":27419.7541211909,"v":966632.9438722614,"t":1718740800}
+{"o":27419.7541211909,"h":27801.8044913195,"l":27349.0696197402,"c":27650.9303858532,"v":804933.5652946697,"t":1718744400}
+{"o":27650.9303858532,"h":27667.5555415235,"l":27355.8787781529,"c":27612.3946832445,"v":623009.4303330944,"t":1718748000}
+{"o":27612.3946832445,"h":27633.1530951785,"l":27397.3200277182,"c":27576.7686305344,"v":523603.1392736156,"t":1718751600}
+{"o":27576.7686305344,"h":27755.8684337721,"l":27313.0194241501,"c":27693.7561872666,"v":851349.3700426979,"t":1718755200}
+{"o":27693.7561872666,"h":28225.7099470183,"l":27520.6944639079,"c":27689.8157687331,"v":1044756.0053634559,"t":1718758800}
+{"o":27689.8157687331,"h":28152.5669799558,"l":27678.4862970934,"c":27914.6309597537,"v":726335.4395438358,"t":1718762400}
+{"o":27914.6309597537,"h":28416.96590977,"l":27882.9136922636,"c":28135.9020192674,"v":712285.0707198197,"t":1718766000}
+{"o":28135.9020192674,"h":28353.3077541681,"l":28068.5144800431,"c":28235.3952514976,"v":505820.7495425405,"t":1718769600}
+{"o":28235.3952514976,"h":28324.5681574598,"l":27976.0044734862,"c":28100.1281102876,"v":462173.4227424977,"t":1718773200}
+{"o":28100.1281102876,"h":28473.2926541544,"l":28040.3449186493,"c":28422.5141762741,"v":478705.8173278506,"t":1718776800}
+{"o":28422.5141762741,"h":28477.3769806012,"l":28060.2548405914,"c":28099.7455082698,"v":412127.7741723481,"t":1718780400}
+{"o":28099.7455082698,"h":28148.7649274167,"l":27798.8757384614,"c":27844.7250540617,"v":375312.0953068068,"t":1718784000}
+{"o":27844.7250540617,"h":27952.9437998534,"l":27648.4895012244,"c":27798.4823569934,"v":425268.0135228529,"t":1718787600}
+{"o":27798.4823569934,"h":27979.4396821797,"l":27659.9308576002,"c":27966.2685063038,"v":408228.8013839965,"t":1718791200}
+{"o":27966.2685063038,"h":28009.5422520645,"l":27479.0749965425,"c":27684.3552896873,"v":465443.9501931133,"t":1718794800}
+{"o":27684.3552896873,"h":27880.1289611198,"l":27554.9318925478,"c":27789.4483963158,"v":503396.1399329287,"t":1718798400}
+{"o":27789.4483963158,"h":27849.7370750611,"l":27583.6555335029,"c":27583.6555335029,"v":494518.9430948533,"t":1718802000}
+{"o":27583.6555335029,"h":27607.1105551258,"l":27191.2590413022,"c":27375.966874557,"v":692863.1074394278,"t":1718805600}
+{"o":27375.966874557,"h":27525.5300168449,"l":27316.6008059514,"c":27477.7588555906,"v":576428.503609083,"t":1718809200}
+{"o":27477.7588555906,"h":27611.7974207426,"l":27295.2443032166,"c":27483.2298332358,"v":577436.1919188334,"t":1718812800}
+{"o":27483.2298332358,"h":27948.9515052526,"l":27435.3501240315,"c":27664.8897618678,"v":575685.0451259802,"t":1718816400}
+{"o":27664.8897618678,"h":27820.267494489,"l":27580.0410921575,"c":27625.3607865156,"v":570365.5879921335,"t":1718820000}
+{"o":27625.3607865156,"h":27636.906890983,"l":27211.4900398534,"c":27432.0061084264,"v":711618.8830868661,"t":1718823600}
+{"o":27432.0061084264,"h":27490.0198963706,"l":27052.4231455224,"c":27162.8391840675,"v":818038.4780104681,"t":1718827200}
+{"o":27162.8391840675,"h":27301.5105939521,"l":27025.531733586,"c":27242.6415536946,"v":726572.611599026,"t":1718830800}
+{"o":27242.6415536946,"h":27310.4557149735,"l":27012.7356790501,"c":27040.0142537421,"v":550712.6674601582,"t":1718834400}
+{"o":27040.0142537421,"h":27260.4776911069,"l":27002.1397622668,"c":27209.9982517275,"v":742537.7379283872,"t":1718838000}
+{"o":27209.9982517275,"h":27321.1886069296,"l":27038.4157751885,"c":27149.0956930882,"v":702462.8645887438,"t":1718841600}
+{"o":27149.0956930882,"h":27552.1845687844,"l":27005.3905679403,"c":27119.2613315469,"v":665485.3233646177,"t":1718845200}
+{"o":27119.2613315469,"h":27147.190831063,"l":26851.7519285122,"c":26984.369487438,"v":523972.4407418393,"t":1718848800}
+{"o":26984.369487438,"h":27001.4561998687,"l":26609.1067602924,"c":26696.6244146373,"v":462634.6483037241,"t":1718852400}
+{"o":26696.6244146373,"h":27082.4632378656,"l":26586.7056230899,"c":26945.1153051885,"v":497668.2398616,"t":1718856000}
+{"o":26945.1153051885,"h":27364.7477692525,"l":26944.3287970711,"c":27288.2390996873,"v":547253.350028254,"t":1718859600}
+{"o":27288.2390996873,"h":27495.0942141068,"l":27154.6864710078,"c":27211.5536180751,"v":536326.1119048924,"t":1718863200}
+{"o":27211.5536180751,"h":27703.933375021,"l":27168.0671496598,"c":27505.8269295517,"v":593170.9387159455,"t":1718866800}
+{"o":27505.8269295517,"h":27634.3590624145,"l":27376.632772836,"c":27634.3590624145,"v":500363.4681887181,"t":1718870400}
+{"o":27634.3590624145,"h":27701.0367299949,"l":27521.5536515425,"c":27574.4532893868,"v":554281.7381593672,"t":1718874000}
+{"o":27574.4532893868,"h":27987.8123410446,"l":27452.1719145875,"c":27938.0231156783,"v":606902.8089241495,"t":1718877600}
+{"o":27938.0231156783,"h":28363.667313762,"l":27803.3758623472,"c":27952.8247568397,"v":660325.4434199677,"t":1718881200}
+{"o":27952.8247568397,"h":28121.7513885052,"l":27736.716641336,"c":27743.4045909473,"v":636721.1833436682,"t":1718884800}
+{"o":27743.4045909473,"h":27883.2261264114,"l":27045.8185511938,"c":27088.6963162017,"v":714621.7099336551,"t":1718888400}
+{"o":27088.6963162017,"h":27111.6819336,"l":26615.958931394,"c":26987.6349102585,"v":890319.2829467211,"t":1718892000}
+{"o":26987.6349102585,"h":27060.4436249735,"l":26711.5483992633,"c":26739.8133823458,"v":732763.6008185348,"t":1718895600}
+{"o":26739.8133823458,"h":26884.8801871399,"l":26469.1344591335,"c":26738.4233923728,"v":778566.522054116,"t":1718899200}
+{"o":26738.4233923728,"h":27072.5389572761,"l":26639.6241238982,"c":27021.7382171597,"v":710130.9560065056,"t":1718902800}
+{"o":27021.7382171597,"h":27259.1380470652,"l":26928.5095392843,"c":26940.2764847528,"v":751070.0531074601,"t":1718906400}
+{"o":26940.2764847528,"h":27003.33756839,"l":26779.7589811505,"c":26920.9120280496,"v":599792.3404453034,"t":1718910000}
+{"o":26920.9120280496,"h":26999.8162689881,"l":26804.6437013785,"c":26935.0211600857,"v":699309.3111832642,"t":1718913600}
+{"o":26935.0211600857,"h":27074.0383747375,"l":26808.3746252811,"c":26829.5672585452,"v":480742.4872693023,"t":1718917200}
+{"o":26829.5672585452,"h":26980.629708659,"l":26797.8855760345,"c":26867.7807771758,"v":457056.1335925082,"t":1718920800}
+{"o":26867.7807771758,"h":26940.1212934728,"l":26758.2845640573,"c":26783.2886094382,"v":440148.2640492231,"t":1718924400}
+{"o":26783.2886094382,"h":26902.3267961544,"l":26527.6535902572,"c":26689.6557420527,"v":561612.6419469021,"t":1718928000}
+{"o":26689.6557420527,"h":26987.2141929365,"l":26595.0602621741,"c":26940.7136111843,"v":546911.5877199897,"t":1718931600}
+{"o":26940.7136111843,"h":27051.0764522343,"l":13546.1603641474,"c":13559.2064374706,"v":420659.4853213294,"t":1718935200}
+{"o":13559.2064374706,"h":13567.9561054497,"l":13428.615048278,"c":13521.6732508401,"v":491882.4545111312,"t":1718938800}
+{"o":13521.6732508401,"h":14101.1640459375,"l":13440.9867557135,"c":14080.7399654961,"v":480997.8888599278,"t":1718942400}
+{"o":14080.7399654961,"h":14093.0210492244,"l":13983.2820964946,"c":14071.6429428633,"v":414319.3753615487,"t":1718946000}
+{"o":14071.6429428633,"h":14095.4002220811,"l":13971.1525416533,"c":14021.5627412173,"v":427807.6229562222,"t":1718949600}
+{"o":14021.5627412173,"h":14077.8251464613,"l":13825.7039104524,"c":13904.1141396462,"v":437877.9012488991,"t":1718953200}
+{"o":13904.1141396462,"h":13953.4207230458,"l":13706.7711576548,"c":13763.2679149173,"v":578027.9554436402,"t":1718956800}
+{"o":13763.2679149173,"h":14038.0968487704,"l":13743.4325973695,"c":13998.9949628471,"v":586162.6507610297,"t":1718960400}
+{"o":13998.9949628471,"h":14047.2494340903,"l":13931.3754492727,"c":13969.44632608,"v":473740.9293246336,"t":1718964000}
+{"o":13969.44632608,"h":14040.7328639673,"l":13922.0787289826,"c":13972.3773336227,"v":456356.5610069007,"t":1718967600}
+{"o":13972.3773336227,"h":14022.2877892122,"l":13812.5527578179,"c":13881.2421099739,"v":583847.4264004388,"t":1718971200}
+{"o":13881.2421099739,"h":13886.1603221859,"l":13600.9590335865,"c":13768.1168611126,"v":691174.8948804826,"t":1718974800}
+{"o":13768.1168611126,"h":14119.7609274503,"l":13704.5123407478,"c":14062.5035757422,"v":686777.9611370015,"t":1718978400}
+{"o":14062.5035757422,"h":14158.3164546509,"l":13809.3942737117,"c":13901.0176186217,"v":696780.1295879476,"t":1718982000}
+{"o":13901.0176186217,"h":13936.739602055,"l":13795.0687025206,"c":13849.5080266539,"v":504741.7139707824,"t":1718985600}
+{"o":13849.5080266539,"h":13867.7571849786,"l":13649.13176303,"c":13661.3068414523,"v":546991.7705366635,"t":1718989200}
+{"o":13661.3068414523,"h":14011.9495252399,"l":13606.9092181969,"c":14004.421978165,"v":745649.4798288029,"t":1718992800}
+{"o":14004.421978165,"h":14168.2568804011,"l":13914.086086054,"c":14039.6938496626,"v":586391.1847411123,"t":1718996400}
+{"o":14039.6938496626,"h":14264.0327468394,"l":14029.8253917044,"c":14114.736855171,"v":526733.267834801,"t":1719000000}
+{"o":14114.736855171,"h":14224.3967929561,"l":13951.5823716919,"c":14156.3092565955,"v":511084.5779442755,"t":1719003600}
+{"o":14156.3092565955,"h":14282.8188396911,"l":14091.1519039887,"c":14266.3159819945,"v":476468.0751924975,"t":1719007200}
+{"o":14266.3159819945,"h":14328.4813672045,"l":14149.5389370757,"c":14242.7132670036,"v":495108.2829781219,"t":1719010800}
+{"o":14242.7132670036,"h":14256.3277530452,"l":14079.3674226182,"c":14137.0569680826,"v":346107.5434436238,"t":1719014400}
+{"o":14137.0569680826,"h":14199.0946142157,"l":14096.8252847215,"c":14147.1561110154,"v":310280.7557384344,"t":1719018000}
+{"o":14147.1561110154,"h":14316.9392805629,"l":14138.4698522748,"c":14282.727885378,"v":339961.0151104587,"t":1719021600}
+{"o":14282.727885378,"h":14320.948413159,"l":14205.5088279897,"c":14299.9583807241,"v":356936.1438145908,"t":1719025200}
+{"o":14299.9583807241,"h":14323.4941185018,"l":14256.5444522947,"c":14305.8341399802,"v":357053.5185238914,"t":1719028800}
+{"o":14305.8341399802,"h":14402.6155944619,"l":14281.0687117864,"c":14389.5731796435,"v":373566.0344913713,"t":1719032400}
+{"o":14389.5731796435,"h":14515.4409716728,"l":14312.4316270714,"c":14318.3554332224,"v":378637.9405437256,"t":1719036000}
+{"o":14318.3554332224,"h":14343.9204917581,"l":14235.6305899941,"c":14265.6989348469,"v":342989.0086840007,"t":1719039600}
+{"o":14265.6989348469,"h":14278.2956674315,"l":14154.9794612299,"c":14178.0049241086,"v":357779.6219246773,"t":1719043200}
+{"o":14178.0049241086,"h":14243.9860240221,"l":14146.8198576498,"c":14229.6772236463,"v":335225.8714462725,"t":1719046800}
+{"o":14229.6772236463,"h":14250.1507450902,"l":14170.1407773087,"c":14203.7668946724,"v":317749.7972583974,"t":1719050400}
+{"o":14203.7668946724,"h":14247.004875661,"l":14155.0915026463,"c":14232.0201616324,"v":314611.6149943193,"t":1719054000}
+{"o":14232.0201616324,"h":14261.1074522294,"l":14201.3379552311,"c":14207.6916688163,"v":323864.9213633508,"t":1719057600}
+{"o":14207.6916688163,"h":14226.8454046719,"l":14161.0863859654,"c":14181.0972590555,"v":364104.3761681793,"t":1719061200}
+{"o":14181.0972590555,"h":14260.6173796358,"l":14181.0972590555,"c":14231.4467955873,"v":361825.9348575255,"t":1719064800}
+{"o":14231.4467955873,"h":14253.7877112963,"l":14174.6651766062,"c":14201.7808986934,"v":495972.2596158684,"t":1719068400}
+{"o":14201.7808986934,"h":14251.1632930131,"l":14175.1742303353,"c":14249.5779792201,"v":403156.2790727274,"t":1719072000}
+{"o":14249.5779792201,"h":14284.8764751996,"l":14175.0837594363,"c":14182.4242670402,"v":353723.1121206234,"t":1719075600}
+{"o":14182.4242670402,"h":14215.7241221974,"l":14173.9027306713,"c":14197.0007625339,"v":331254.1444796327,"t":1719079200}
+{"o":14197.0007625339,"h":14234.3289696563,"l":14177.175001405,"c":14231.5459657035,"v":385758.9191291651,"t":1719082800}
+{"o":14231.5459657035,"h":14238.8562742843,"l":14179.7402001774,"c":14205.3898981063,"v":398977.8594414704,"t":1719086400}
+{"o":14205.3898981063,"h":14234.9687216908,"l":14193.0936085594,"c":14234.3025422643,"v":345204.9878640978,"t":1719090000}
+{"o":14234.3025422643,"h":14245.8784258021,"l":14188.5609070027,"c":14209.0450194585,"v":328290.262908618,"t":1719093600}
+{"o":14209.0450194585,"h":14215.0381940753,"l":14086.7129217436,"c":14146.7047169467,"v":323478.6107779967,"t":1719097200}
+{"o":14146.7047169467,"h":14291.3383611811,"l":14135.6886361488,"c":14245.6456391788,"v":398460.890688222,"t":1719100800}
+{"o":14245.6456391788,"h":14313.6821007844,"l":14201.5269184556,"c":14277.8092160525,"v":368275.5655954111,"t":1719104400}
+{"o":14277.8092160525,"h":14296.743738398,"l":14206.2360116834,"c":14258.0212529893,"v":373292.221549905,"t":1719108000}
+{"o":14258.0212529893,"h":14307.403131351,"l":14221.75258647,"c":14257.9420592958,"v":339105.5957893952,"t":1719111600}
+{"o":14257.9420592958,"h":14289.0910330937,"l":14239.0002992761,"c":14239.1056592695,"v":287188.4996723357,"t":1719115200}
+{"o":14239.1056592695,"h":14273.8489804545,"l":14203.3827067686,"c":14225.9594722244,"v":279278.691719629,"t":1719118800}
+{"o":14225.9594722244,"h":14253.8358304487,"l":14210.971695975,"c":14221.1506439837,"v":296286.0257183347,"t":1719122400}
+{"o":14221.1506439837,"h":14266.5030881673,"l":14214.9963107666,"c":14261.5718598224,"v":267885.9023440448,"t":1719126000}
+{"o":14261.5718598224,"h":14264.9195209804,"l":14223.801251154,"c":14237.3908664535,"v":248740.7941037841,"t":1719129600}
+{"o":14237.3908664535,"h":14263.3840706221,"l":14198.8110747502,"c":14245.002557463,"v":278340.0608626865,"t":1719133200}
+{"o":14245.002557463,"h":14258.0920929027,"l":14151.8033569184,"c":14164.8872186254,"v":292439.5103867667,"t":1719136800}
+{"o":14164.8872186254,"h":14205.8844634381,"l":14123.8863174322,"c":14184.187733944,"v":349624.8610917766,"t":1719140400}
+{"o":14184.187733944,"h":14220.4882087357,"l":14156.518650941,"c":14157.5741526101,"v":368233.4052978224,"t":1719144000}
+{"o":14157.5741526101,"h":14207.2456798525,"l":14114.9024643273,"c":14135.2174545519,"v":347224.1597561518,"t":1719147600}
+{"o":14135.2174545519,"h":14141.8417252372,"l":13976.8991937612,"c":13989.0070278121,"v":427703.0384076782,"t":1719151200}
+{"o":13989.0070278121,"h":14038.7616872169,"l":13901.7924485908,"c":13920.8711673891,"v":429230.9772564804,"t":1719154800}
+{"o":13920.8711673891,"h":13976.3218198285,"l":13764.5540362416,"c":13828.749216378,"v":507774.3870675993,"t":1719158400}
+{"o":13828.749216378,"h":13927.1283905827,"l":13806.848092054,"c":13880.0811891947,"v":484891.981840356,"t":1719162000}
+{"o":13880.0811891947,"h":13959.709688495,"l":13874.4122268839,"c":13939.1672478149,"v":394146.8033080046,"t":1719165600}
+{"o":13939.1672478149,"h":14019.8913913532,"l":13893.069935947,"c":13909.7727459507,"v":363040.9072457933,"t":1719169200}
+{"o":13909.7727459507,"h":13915.1281494705,"l":13662.7360862168,"c":13807.1556688086,"v":569587.0614111288,"t":1719172800}
+{"o":13807.1556688086,"h":13846.3696100263,"l":13698.1720620962,"c":13811.5805585436,"v":488248.2481880004,"t":1719176400}
+{"o":13811.5805585436,"h":13814.4037701277,"l":13603.9764191481,"c":13662.4162047493,"v":508051.0527174894,"t":1719180000}
+{"o":13662.4162047493,"h":13692.9647409158,"l":13552.2349973182,"c":13607.4300147261,"v":410132.9546926764,"t":1719183600}
+{"o":13607.4300147261,"h":13730.4732345983,"l":13554.7395697848,"c":13647.8003418038,"v":466617.1739678488,"t":1719187200}
+{"o":13647.8003418038,"h":13667.7782044611,"l":13370.8069627954,"c":13508.6131781177,"v":597136.3858381312,"t":1719190800}
+{"o":13508.6131781177,"h":13555.6513399126,"l":13333.7247854869,"c":13405.7131143609,"v":449031.6483925479,"t":1719194400}
+{"o":13405.7131143609,"h":13499.4841236257,"l":13333.6310031761,"c":13354.4707357087,"v":422332.2836663802,"t":1719198000}
+{"o":13354.4707357087,"h":13401.9091992508,"l":13257.9288157301,"c":13336.8596534349,"v":453637.4655519248,"t":1719201600}
+{"o":13336.8596534349,"h":13362.6155682352,"l":13031.3466798616,"c":13106.5979805484,"v":622494.1520758943,"t":1719205200}
+{"o":13106.5979805484,"h":13238.6502027457,"l":13104.3596185467,"c":13218.7899999927,"v":440261.3584233884,"t":1719208800}
+{"o":13218.7899999927,"h":13315.5443109247,"l":13154.4269471831,"c":13245.5259454439,"v":382915.2831257889,"t":1719212400}
+{"o":13245.5259454439,"h":13401.4002609089,"l":13178.6691141267,"c":13320.3926066003,"v":418898.7489984193,"t":1719216000}
+{"o":13320.3926066003,"h":13392.5910411689,"l":12887.5234683996,"c":13341.6917136173,"v":745340.599992511,"t":1719219600}
+{"o":13341.6917136173,"h":14645.9780157487,"l":13323.733503318,"c":14588.2197460091,"v":644432.3649668086,"t":1719223200}
+{"o":14588.2197460091,"h":14660.3464983857,"l":14476.1047556821,"c":14620.7737674816,"v":454956.0729916082,"t":1719226800}
+{"o":14620.7737674816,"h":14817.789398287,"l":14574.1081023806,"c":14747.3210807394,"v":553352.9031893713,"t":1719230400}
+{"o":14747.3210807394,"h":14898.7583379166,"l":14516.6927866401,"c":14841.1645454946,"v":668706.2461313547,"t":1719234000}
+{"o":14841.1645454946,"h":14939.0749261861,"l":14680.3598418534,"c":14774.9690691954,"v":695096.1163504593,"t":1719237600}
+{"o":14774.9690691954,"h":14839.8774142222,"l":14277.9254163999,"c":14525.5778716665,"v":1016936.6862056536,"t":1719241200}
+{"o":14525.5778716665,"h":14665.705124749,"l":14471.9433941595,"c":14561.8403768842,"v":818111.8721249488,"t":1719244800}
+{"o":14561.8403768842,"h":14881.7422206667,"l":14519.4558547601,"c":14738.7535412615,"v":1089992.1217538279,"t":1719248400}
+{"o":14738.7535412615,"h":14980.8767244873,"l":14552.810109949,"c":14980.504318717,"v":818289.227755405,"t":1719252000}
+{"o":14980.504318717,"h":14985.6190779627,"l":14582.3681814277,"c":14647.6881611635,"v":812952.5220827836,"t":1719255600}
+{"o":14647.6881611635,"h":14831.821619247,"l":14410.7448852807,"c":14747.3733520304,"v":1116086.6965891081,"t":1719259200}
+{"o":14747.3733520304,"h":15106.0890185256,"l":14721.6278532603,"c":15054.7715316756,"v":1028591.4933070021,"t":1719262800}
+{"o":15054.7715316756,"h":15118.4086813572,"l":14968.2328938497,"c":14975.1914658892,"v":668711.2929655515,"t":1719266400}
+{"o":14975.1914658892,"h":15255.603061898,"l":14974.8684813499,"c":15221.7948067599,"v":661468.6557645261,"t":1719270000}
+{"o":15221.7948067599,"h":15299.6611566681,"l":15155.8426869248,"c":15223.2307390897,"v":620091.1826388822,"t":1719273600}
+{"o":15223.2307390897,"h":15243.045205456,"l":15091.9546833081,"c":15202.6226948166,"v":583805.1727418144,"t":1719277200}
+{"o":15202.6226948166,"h":15343.2773801991,"l":15130.9945943291,"c":15298.99929644,"v":527679.7226614973,"t":1719280800}
+{"o":15298.99929644,"h":15710.0951024248,"l":15260.2558813118,"c":15623.6310968347,"v":708946.9036638374,"t":1719284400}
+{"o":15623.6310968347,"h":15693.9071592149,"l":15537.8113089538,"c":15682.3370927707,"v":493351.5562891437,"t":1719288000}
+{"o":15682.3370927707,"h":15744.039579646,"l":15580.2944315962,"c":15613.5163649289,"v":535346.9763955515,"t":1719291600}
+{"o":15613.5163649289,"h":15664.9650162989,"l":15561.5761744955,"c":15644.1411728285,"v":432165.8940534461,"t":1719295200}
+{"o":15644.1411728285,"h":15682.9703226815,"l":15490.7742343216,"c":15501.1248589149,"v":433991.3365438864,"t":1719298800}
+{"o":15501.1248589149,"h":15568.4541035122,"l":15340.1257155448,"c":15450.9631003083,"v":403402.2644858253,"t":1719302400}
+{"o":15450.9631003083,"h":15822.6202269401,"l":15410.3592694609,"c":15761.980672979,"v":535593.1456896347,"t":1719306000}
+{"o":15761.980672979,"h":16000.7289954127,"l":15698.2856513542,"c":15959.0211645787,"v":518886.8020460387,"t":1719309600}
+{"o":15959.0211645787,"h":15972.5887502533,"l":15776.9404164445,"c":15848.9584692265,"v":505493.4882957159,"t":1719313200}
+{"o":15848.9584692265,"h":15889.1020881692,"l":15694.1713546115,"c":15720.5868813146,"v":539777.2560155465,"t":1719316800}
+{"o":15720.5868813146,"h":15841.4090294884,"l":15696.1191296943,"c":15735.6057886591,"v":606579.8428677686,"t":1719320400}
+{"o":15735.6057886591,"h":16008.227077522,"l":15718.7326031592,"c":15891.7726521354,"v":632791.2950821485,"t":1719324000}
+{"o":15891.7726521354,"h":16158.1715173936,"l":15793.909659161,"c":16038.9050536891,"v":713459.493786009,"t":1719327600}
+{"o":16038.9050536891,"h":16061.7523636084,"l":15784.7513771625,"c":15817.7046284502,"v":638036.2390354212,"t":1719331200}
+{"o":15817.7046284502,"h":15963.8409368451,"l":15790.9919391551,"c":15798.9705946501,"v":509579.0531711516,"t":1719334800}
+{"o":15798.9705946501,"h":16035.7904644845,"l":15761.2401716756,"c":16009.8497052792,"v":561803.0956931362,"t":1719338400}
+{"o":16009.8497052792,"h":16042.169187088,"l":15908.5195510213,"c":15962.8823753726,"v":497392.2694201638,"t":1719342000}
+{"o":15962.8823753726,"h":15988.8658579659,"l":15883.9541235001,"c":15908.5963773069,"v":466819.8543719609,"t":1719345600}
+{"o":15908.5963773069,"h":15908.5963773069,"l":15781.7772767984,"c":15797.14513972,"v":461793.552752545,"t":1719349200}
+{"o":15797.14513972,"h":15889.5756767545,"l":15702.1735902992,"c":15741.471596123,"v":519073.5309812759,"t":1719352800}
+{"o":15741.471596123,"h":15913.8898593939,"l":15622.4260994121,"c":15703.9725957922,"v":586342.7647808127,"t":1719356400}
+{"o":15703.9725957922,"h":15784.0161508832,"l":15661.0567706704,"c":15693.8809223224,"v":469452.1303482301,"t":1719360000}
+{"o":15693.8809223224,"h":16037.6572513894,"l":15671.894220502,"c":15989.6138306208,"v":562593.9291904753,"t":1719363600}
+{"o":15989.6138306208,"h":16147.3573066428,"l":15937.7608218857,"c":15971.4515981394,"v":518708.0726828961,"t":1719367200}
+{"o":15971.4515981394,"h":16019.7007006753,"l":15849.5831231628,"c":15927.178384411,"v":472808.488622178,"t":1719370800}
+{"o":15927.178384411,"h":15965.4848646238,"l":15740.6361181888,"c":15747.170992921,"v":449732.8386650042,"t":1719374400}
+{"o":15747.170992921,"h":15827.9872116596,"l":15679.9673364543,"c":15734.8408992368,"v":648044.2771772658,"t":1719378000}
+{"o":15734.8408992368,"h":15819.2574516697,"l":15708.348315683,"c":15748.9099704212,"v":447327.1897888617,"t":1719381600}
+{"o":15748.9099704212,"h":15884.9910532059,"l":15731.405905398,"c":15861.7771457041,"v":393840.9250043111,"t":1719385200}
+{"o":15861.7771457041,"h":15893.7810786586,"l":15657.8471611126,"c":15699.4616254521,"v":359516.4184246243,"t":1719388800}
+{"o":15699.4616254521,"h":15778.9250998709,"l":15663.7891293954,"c":15742.7210250557,"v":361034.837067995,"t":1719392400}
+{"o":15742.7210250557,"h":15770.9253352109,"l":15644.1909622939,"c":15722.9636570968,"v":389920.192721538,"t":1719396000}
+{"o":15722.9636570968,"h":15831.0903857221,"l":15702.8500194333,"c":15779.1864377319,"v":487560.2253684623,"t":1719399600}
+{"o":15779.1864377319,"h":15835.3986377197,"l":15699.0723487248,"c":15752.9446012218,"v":460968.9655518942,"t":1719403200}
+{"o":15752.9446012218,"h":15978.8411457973,"l":15706.720987347,"c":15952.4683511957,"v":588721.8791930111,"t":1719406800}
+{"o":15952.4683511957,"h":16045.2161624728,"l":15815.7754597383,"c":15859.4150588978,"v":584629.3757715005,"t":1719410400}
+{"o":15859.4150588978,"h":15869.4439756027,"l":15648.5375041007,"c":15751.2029256535,"v":580436.8399649501,"t":1719414000}
+{"o":15751.2029256535,"h":15808.013914882,"l":15598.9501359767,"c":15641.4230945195,"v":533692.7031001817,"t":1719417600}
+{"o":15641.4230945195,"h":15688.6779188124,"l":14932.8352130685,"c":15668.8395235562,"v":930262.292969802,"t":1719421200}
+{"o":15668.8395235562,"h":15684.1312996106,"l":15535.7274441605,"c":15605.2176650927,"v":464650.4179121269,"t":1719424800}
+{"o":15605.2176650927,"h":15846.4118546507,"l":15563.7450281177,"c":15836.4695317788,"v":562250.2741247015,"t":1719428400}
+{"o":15836.4695317788,"h":15920.2784417093,"l":15666.3065288723,"c":15759.1491596518,"v":540255.9408314122,"t":1719432000}
+{"o":15759.1491596518,"h":15858.3098792659,"l":15712.8761211882,"c":15824.6390315015,"v":521393.6065382551,"t":1719435600}
+{"o":15824.6390315015,"h":15916.7148133083,"l":15745.968708044,"c":15796.0057776552,"v":486953.9289465853,"t":1719439200}
+{"o":15796.0057776552,"h":15817.7049356642,"l":15679.2144072343,"c":15732.532666092,"v":435502.0215435317,"t":1719442800}
+{"o":15732.532666092,"h":15803.7331308413,"l":15638.4899447881,"c":15729.4291672511,"v":425784.0746213481,"t":1719446400}
+{"o":15729.4291672511,"h":15756.4732663955,"l":15654.3748353713,"c":15694.2582015904,"v":431230.5989430818,"t":1719450000}
+{"o":15694.2582015904,"h":15744.4511722727,"l":15589.415158877,"c":15732.907356922,"v":401272.6868949856,"t":1719453600}
+{"o":15732.907356922,"h":15853.7632444038,"l":15692.1421629653,"c":15808.4016213644,"v":389680.8060685179,"t":1719457200}
+{"o":15808.4016213644,"h":15839.8080145342,"l":15736.2437415438,"c":15748.5528004136,"v":413069.5431615208,"t":1719460800}
+{"o":15748.5528004136,"h":15772.6690417702,"l":15628.1051012662,"c":15655.7926801862,"v":397335.7328789832,"t":1719464400}
+{"o":15655.7926801862,"h":15669.4853495583,"l":15540.2727465682,"c":15618.6675782901,"v":452482.7794785561,"t":1719468000}
+{"o":15618.6675782901,"h":15660.6401637611,"l":15575.358111893,"c":15627.1563173327,"v":378104.9674950312,"t":1719471600}
+{"o":15627.1563173327,"h":15679.3481630872,"l":15576.2968092949,"c":15676.4940406637,"v":389315.7218706553,"t":1719475200}
+{"o":15676.4940406637,"h":15911.2048229383,"l":15635.2071496518,"c":15898.1530931219,"v":476763.0993676954,"t":1719478800}
+{"o":15898.1530931219,"h":16026.4408998515,"l":15853.1514848301,"c":15903.8210626202,"v":549395.8840644056,"t":1719482400}
+{"o":15903.8210626202,"h":16044.2781374248,"l":15900.5868587606,"c":15982.3801656389,"v":540260.2741861476,"t":1719486000}
+{"o":15982.3801656389,"h":16128.7332744782,"l":15929.6453867901,"c":16045.3418105166,"v":594612.8690208887,"t":1719489600}
+{"o":16045.3418105166,"h":17258.7344232076,"l":16031.7014213706,"c":17008.2904980039,"v":1655677.0618495662,"t":1719493200}
+{"o":17008.2904980039,"h":17383.7339989154,"l":16948.1939646643,"c":17002.4281182751,"v":1092830.6652880488,"t":1719496800}
+{"o":17002.4281182751,"h":17089.2105799465,"l":16788.7067037446,"c":16980.7095670352,"v":699391.8907179279,"t":1719500400}
+{"o":16980.7095670352,"h":17043.715406707,"l":16850.9178848958,"c":16989.9768287917,"v":586897.5464572568,"t":1719504000}
+{"o":16989.9768287917,"h":17087.185268065,"l":16902.0372961827,"c":17033.9766456188,"v":685150.6447613162,"t":1719507600}
+{"o":17033.9766456188,"h":17172.3843680782,"l":16960.5679411654,"c":17092.2325746803,"v":771817.3681589884,"t":1719511200}
+{"o":17092.2325746803,"h":17116.3403780165,"l":16959.6685500275,"c":17054.2173353142,"v":682958.2167354684,"t":1719514800}
+{"o":17054.2173353142,"h":17198.867109409,"l":16982.4947602793,"c":17177.6869188243,"v":584353.7356636558,"t":1719518400}
+{"o":17177.6869188243,"h":17362.8691580236,"l":17061.5595955791,"c":17232.1747849708,"v":602113.2754830283,"t":1719522000}
+{"o":17232.1747849708,"h":17280.9495921887,"l":17168.4418836364,"c":17254.2328553709,"v":539573.1511068018,"t":1719525600}
+{"o":17254.2328553709,"h":17282.9363263386,"l":17120.7870912518,"c":17197.6962363619,"v":509007.6516041285,"t":1719529200}
+{"o":17197.6962363619,"h":17227.0736362036,"l":16918.4942262355,"c":16963.814608133,"v":490881.2660595884,"t":1719532800}
+{"o":16963.814608133,"h":17320.1709965566,"l":16916.0873099057,"c":17124.8760151628,"v":662225.304208091,"t":1719536400}
+{"o":17124.8760151628,"h":17169.9662737817,"l":16836.2025818877,"c":16901.4696548832,"v":655068.1371851719,"t":1719540000}
+{"o":16901.4696548832,"h":16980.5802776198,"l":16844.038456174,"c":16955.9038166661,"v":496831.3223995789,"t":1719543600}
+{"o":16955.9038166661,"h":16994.5215197697,"l":16727.9659166203,"c":16795.9356437169,"v":464756.1359302525,"t":1719547200}
+{"o":16795.9356437169,"h":16843.6930176637,"l":16475.101482362,"c":16577.565405626,"v":543517.9452426353,"t":1719550800}
+{"o":16577.565405626,"h":16711.1910393704,"l":16535.7047902455,"c":16691.3850000465,"v":496252.9059743796,"t":1719554400}
+{"o":16691.3850000465,"h":16719.7183534709,"l":16572.4051247657,"c":16696.4972056167,"v":461467.2160316024,"t":1719558000}
+{"o":16696.4972056167,"h":16787.8935962594,"l":16630.4682373638,"c":16715.9156301921,"v":458715.9203421502,"t":1719561600}
+{"o":16715.9156301921,"h":16804.280876881,"l":16641.6527660466,"c":16762.1355600904,"v":455326.6523440563,"t":1719565200}
+{"o":16762.1355600904,"h":16796.5716985558,"l":16644.2877658794,"c":16703.4672722941,"v":403637.8783148301,"t":1719568800}
+{"o":16703.4672722941,"h":16793.6901487372,"l":16666.2583604149,"c":16723.1554183237,"v":433561.5382433856,"t":1719572400}
+{"o":16723.1554183237,"h":16873.4317766766,"l":16573.2508301723,"c":16600.5393199037,"v":563749.6788569157,"t":1719576000}
+{"o":16600.5393199037,"h":16725.849170135,"l":16435.4768820916,"c":16495.7217884731,"v":573131.0015367626,"t":1719579600}
+{"o":16495.7217884731,"h":16552.3909748088,"l":16249.8059293004,"c":16298.2186775166,"v":623095.2653945617,"t":1719583200}
+{"o":16298.2186775166,"h":16701.7788376531,"l":16184.8216429818,"c":16454.2318133015,"v":614054.8648736088,"t":1719586800}
+{"o":16454.2318133015,"h":16523.3808734235,"l":16211.3075200381,"c":16466.5889525433,"v":613033.8993049259,"t":1719590400}
+{"o":16466.5889525433,"h":16467.6775307801,"l":16129.2184756702,"c":16227.3493660811,"v":493049.3597974301,"t":1719594000}
+{"o":16227.3493660811,"h":16316.2671588526,"l":16178.9321066308,"c":16279.5103968948,"v":434690.5213595994,"t":1719597600}
+{"o":16279.5103968948,"h":16312.9447806296,"l":16098.2554047004,"c":16179.6788463498,"v":463699.2444490284,"t":1719601200}
+{"o":16179.6788463498,"h":16270.3239595231,"l":16051.0151021301,"c":16089.7819228504,"v":420145.4321463025,"t":1719604800}
+{"o":16089.7819228504,"h":16156.7995148601,"l":15964.4706439452,"c":16120.568930256,"v":409677.6624459887,"t":1719608400}
+{"o":16120.568930256,"h":16155.9658435855,"l":16059.3936041913,"c":16082.5855484402,"v":337820.8018292526,"t":1719612000}
+{"o":16082.5855484402,"h":16099.3223946006,"l":16034.2747785256,"c":16078.6609399178,"v":304113.4127543673,"t":1719615600}
+{"o":16078.6609399178,"h":16252.9840939308,"l":16072.61341958,"c":16197.2214000773,"v":314571.5127793258,"t":1719619200}
+{"o":16197.2214000773,"h":16372.3834672484,"l":16185.6814754926,"c":16306.7300616446,"v":332421.0840474538,"t":1719622800}
+{"o":16306.7300616446,"h":16351.8392218113,"l":16269.4785503884,"c":16318.4286950236,"v":279618.2181451457,"t":1719626400}
+{"o":16318.4286950236,"h":16334.7009399006,"l":16255.8654099922,"c":16284.4772771378,"v":252933.7246434819,"t":1719630000}
+{"o":16284.4772771378,"h":16296.82662483,"l":16223.1177499059,"c":16243.1743268653,"v":236443.502609558,"t":1719633600}
+{"o":16243.1743268653,"h":16244.8708844854,"l":16102.0967467293,"c":16153.1327402791,"v":303486.7050098387,"t":1719637200}
+{"o":16153.1327402791,"h":16235.4896397252,"l":16152.2734738512,"c":16213.7659766527,"v":277835.85826878,"t":1719640800}
+{"o":16213.7659766527,"h":16371.8951710594,"l":16213.7659766527,"c":16314.8902855084,"v":285722.4509561798,"t":1719644400}
+{"o":16314.8902855084,"h":16349.6112726466,"l":16253.0324149346,"c":16334.6948100108,"v":287302.4521632218,"t":1719648000}
+{"o":16334.6948100108,"h":16407.1912275018,"l":16277.364885102,"c":16407.1912275018,"v":269048.2735992322,"t":1719651600}
+{"o":16407.1912275018,"h":16447.1958281267,"l":16371.4847180411,"c":16387.1659620478,"v":265174.9932190187,"t":1719655200}
+{"o":16387.1659620478,"h":16399.1162907446,"l":16344.042159951,"c":16386.5187763905,"v":254303.2171758135,"t":1719658800}
+{"o":16386.5187763905,"h":16428.7979236033,"l":16314.2264366003,"c":16348.5258767136,"v":261111.0117262311,"t":1719662400}
+{"o":16348.5258767136,"h":16367.0052504813,"l":16300.162249846,"c":16328.5026411098,"v":298191.2301823256,"t":1719666000}
+{"o":16328.5026411098,"h":16383.220651027,"l":16258.04763107,"c":16290.3481645152,"v":300746.4317905959,"t":1719669600}
+{"o":16290.3481645152,"h":16399.1771852122,"l":16246.1839385397,"c":16387.1790208005,"v":300095.3056739158,"t":1719673200}
+{"o":16387.1790208005,"h":16399.0877275232,"l":16303.0517577884,"c":16336.9752920231,"v":340613.4270629242,"t":1719676800}
+{"o":16336.9752920231,"h":16366.7387594916,"l":16278.3806355706,"c":16355.8419596933,"v":336913.5984507364,"t":1719680400}
+{"o":16355.8419596933,"h":16364.3690278494,"l":16270.3120972943,"c":16313.7987031397,"v":328311.1617551131,"t":1719684000}
+{"o":16313.7987031397,"h":16322.7629719475,"l":16179.6300933013,"c":16278.3777193814,"v":322411.690581953,"t":1719687600}
+{"o":16278.3777193814,"h":16289.0598857934,"l":16169.0888284355,"c":16198.4424634033,"v":328815.8971633182,"t":1719691200}
+{"o":16198.4424634033,"h":16218.1035337421,"l":16135.4224688927,"c":16160.1569909504,"v":282020.3192516362,"t":1719694800}
+{"o":16160.1569909504,"h":16182.872476908,"l":16045.5693517648,"c":16086.8412390243,"v":291597.0773526041,"t":1719698400}
+{"o":16086.8412390243,"h":16148.7160153583,"l":16078.6407599281,"c":16106.2615544051,"v":264150.4083323982,"t":1719702000}
+{"o":16106.2615544051,"h":16204.0605136159,"l":16076.4643857634,"c":16168.9586850497,"v":275636.4937047728,"t":1719705600}
+{"o":16168.9586850497,"h":16173.0408654052,"l":16048.6241676446,"c":16091.5613283245,"v":283977.4625105291,"t":1719709200}
+{"o":16091.5613283245,"h":16100.8570079963,"l":15882.7179616904,"c":15951.9549115527,"v":328013.2251454823,"t":1719712800}
+{"o":15951.9549115527,"h":15995.3503221729,"l":15870.2765405053,"c":15882.739624424,"v":349953.173545317,"t":1719716400}
+{"o":15882.739624424,"h":15884.8116778684,"l":15782.6804631387,"c":15804.2895600927,"v":310191.1651367667,"t":1719720000}
+{"o":15804.2895600927,"h":15830.2210651906,"l":15756.7973594744,"c":15808.1211960849,"v":303584.1407391425,"t":1719723600}
+{"o":15808.1211960849,"h":15977.1510935376,"l":15785.9457579046,"c":15977.1510935376,"v":337509.8959257356,"t":1719727200}
+{"o":15977.1510935376,"h":16206.3345339329,"l":15966.5686304228,"c":16152.0384998266,"v":360741.5157296062,"t":1719730800}
+{"o":16152.0384998266,"h":16251.5495360929,"l":16110.6938683912,"c":16214.7128503432,"v":297472.1432396491,"t":1719734400}
+{"o":16214.7128503432,"h":16275.9603831238,"l":16173.9419980571,"c":16189.3096749573,"v":251038.9448004407,"t":1719738000}
+{"o":16189.3096749573,"h":16217.3837653963,"l":16117.5734003991,"c":16167.2867423064,"v":261773.7309401337,"t":1719741600}
+{"o":16167.2867423064,"h":16246.3997057787,"l":16153.8597936909,"c":16212.9378558394,"v":260158.9135246228,"t":1719745200}
+{"o":16212.9378558394,"h":16257.9763944206,"l":16146.8602181359,"c":16199.7110468393,"v":296543.3127530197,"t":1719748800}
+{"o":16199.7110468393,"h":16359.8160825946,"l":16191.4873235842,"c":16351.8033669884,"v":341978.0055594961,"t":1719752400}
+{"o":16351.8033669884,"h":16362.1316724148,"l":16273.5304724618,"c":16323.3382082166,"v":481594.4036294039,"t":1719756000}
+{"o":16323.3382082166,"h":16535.8856776406,"l":16317.8049157825,"c":16507.8473579364,"v":432216.575410563,"t":1719759600}
+{"o":16507.8473579364,"h":16527.5368313829,"l":16367.8662897109,"c":16447.0801919363,"v":353258.1991599718,"t":1719763200}
+{"o":16447.0801919363,"h":16566.2139918236,"l":16428.8076327292,"c":16549.4415261333,"v":343613.0393215938,"t":1719766800}
+{"o":16549.4415261333,"h":16745.9355483965,"l":16518.2723866799,"c":16681.1852804696,"v":363281.2037239273,"t":1719770400}
+{"o":16681.1852804696,"h":16695.4562867655,"l":16604.0267384857,"c":16641.1578336662,"v":333778.8417277162,"t":1719774000}
+{"o":16641.1578336662,"h":16757.1120670989,"l":16591.276409632,"c":16591.276409632,"v":363051.254459169,"t":1719777600}
+{"o":16591.276409632,"h":16633.3321830619,"l":16532.594992288,"c":16598.9945656001,"v":328981.6170087185,"t":1719781200}
+{"o":16598.9945656001,"h":16951.7237528255,"l":16591.0556974168,"c":16894.4467163672,"v":445805.1287466913,"t":1719784800}
+{"o":16894.4467163672,"h":16915.6293246464,"l":16811.2291504062,"c":16840.1490636656,"v":323592.146289398,"t":1719788400}
+{"o":16840.1490636656,"h":17012.2931121894,"l":16771.4823011971,"c":16984.5000928819,"v":322473.1888511794,"t":1719792000}
+{"o":16984.5000928819,"h":17135.2852672998,"l":16938.3743564442,"c":17024.0212542063,"v":441734.7603936631,"t":1719795600}
+{"o":17024.0212542063,"h":17098.4637448372,"l":16894.6871490537,"c":16938.5876405236,"v":364058.0604139738,"t":1719799200}
+{"o":16938.5876405236,"h":17006.7624759583,"l":16932.0156612463,"c":16964.6125283785,"v":284344.0761316629,"t":1719802800}
+{"o":16964.6125283785,"h":17026.111773508,"l":16922.6161615679,"c":16950.7573679407,"v":403284.7591512884,"t":1719806400}
+{"o":16950.7573679407,"h":17062.5387628194,"l":16945.382159584,"c":17017.4819188232,"v":389780.3940744281,"t":1719810000}
+{"o":17017.4819188232,"h":17037.8714292019,"l":16911.4894245058,"c":17006.9241320459,"v":361732.5119909856,"t":1719813600}
+{"o":17006.9241320459,"h":17090.8792786207,"l":16952.8364177892,"c":17040.1574456555,"v":378734.3665523854,"t":1719817200}
+{"o":17040.1574456555,"h":17128.2704221369,"l":16877.2930895023,"c":16940.3598380439,"v":374497.2024825448,"t":1719820800}
+{"o":16940.3598380439,"h":17009.2258671738,"l":16876.3179426758,"c":16984.7271001177,"v":303245.6178442338,"t":1719824400}
+{"o":16984.7271001177,"h":16996.0879334379,"l":16855.2179760561,"c":16875.3654305528,"v":317228.5880138518,"t":1719828000}
+{"o":16875.3654305528,"h":16889.0421666777,"l":16761.8219450848,"c":16790.2342525997,"v":312230.5730282624,"t":1719831600}
+{"o":16790.2342525997,"h":16946.8825049228,"l":16784.3889070821,"c":16946.7582297374,"v":333302.8321357722,"t":1719835200}
+{"o":16946.7582297374,"h":17071.6131245125,"l":16814.1799163038,"c":16895.2952314253,"v":458200.3508804946,"t":1719838800}
+{"o":16895.2952314253,"h":17008.0489428928,"l":16802.9259142441,"c":16985.0777118743,"v":461829.9541639053,"t":1719842400}
+{"o":16985.0777118743,"h":17081.2382386143,"l":16937.7051906954,"c":17053.6676606811,"v":399888.6083862022,"t":1719846000}
+{"o":17053.6676606811,"h":17148.008607315,"l":16932.199036988,"c":17001.2756859969,"v":490604.6222840588,"t":1719849600}
+{"o":17001.2756859969,"h":17076.3536005419,"l":16899.418099891,"c":17016.4462647212,"v":422519.593796148,"t":1719853200}
+{"o":17016.4462647212,"h":17105.5010295548,"l":16923.1629686906,"c":16980.5597820961,"v":457905.127726763,"t":1719856800}
+{"o":16980.5597820961,"h":16996.1045177966,"l":16850.5852531365,"c":16938.5303259852,"v":391986.091222704,"t":1719860400}
+{"o":16938.5303259852,"h":17021.0732220516,"l":16917.5366270731,"c":16959.9263648677,"v":429861.3600527508,"t":1719864000}
+{"o":16959.9263648677,"h":17042.6191808243,"l":16915.4139374195,"c":16962.1856721564,"v":354000.6609436262,"t":1719867600}
+{"o":16962.1856721564,"h":16981.9416367078,"l":16775.3983652891,"c":16872.0073335789,"v":424422.091588226,"t":1719871200}
+{"o":16872.0073335789,"h":16909.838181124,"l":16790.2758847259,"c":16856.2632444344,"v":296975.8875372731,"t":1719874800}
+{"o":16856.2632444344,"h":16968.7166401974,"l":16796.8374008644,"c":16932.2651318199,"v":378997.772715831,"t":1719878400}
+{"o":16932.2651318199,"h":16992.8773286638,"l":16890.8545193006,"c":16969.6162212335,"v":323567.0457834785,"t":1719882000}
+{"o":16969.6162212335,"h":17132.2724376597,"l":16962.6482862902,"c":17125.5452856757,"v":329367.6977945304,"t":1719885600}
+{"o":17125.5452856757,"h":17244.1555895656,"l":17060.2044511855,"c":17143.2418696267,"v":358272.2388746009,"t":1719889200}
+{"o":17143.2418696267,"h":17225.2614108856,"l":17105.4445433028,"c":17113.203407605,"v":359453.3625188788,"t":1719892800}
+{"o":17113.203407605,"h":17158.8309510263,"l":17094.4663756192,"c":17129.3257499648,"v":265534.0385654679,"t":1719896400}
+{"o":17129.3257499648,"h":17142.2089157847,"l":16955.9988774782,"c":16981.2803648472,"v":302219.1010639521,"t":1719900000}
+{"o":16981.2803648472,"h":16983.9040923068,"l":16889.7031056622,"c":16941.5934241805,"v":285881.6187290272,"t":1719903600}
+{"o":16941.5934241805,"h":17047.1110532153,"l":16876.4441221911,"c":17002.2828813538,"v":291801.8463946781,"t":1719907200}
+{"o":17002.2828813538,"h":17059.9097588928,"l":16970.5999028078,"c":17041.5206647578,"v":280388.5950274121,"t":1719910800}
+{"o":17041.5206647578,"h":17103.3492437755,"l":16965.5575326856,"c":17098.5175196343,"v":325140.1508549242,"t":1719914400}
+{"o":17098.5175196343,"h":17248.164660489,"l":17058.2169820727,"c":17189.1809355612,"v":353506.9522232205,"t":1719918000}
+{"o":17189.1809355612,"h":17408.8950454483,"l":17111.0164113076,"c":17300.2284687172,"v":380865.9749163647,"t":1719921600}
+{"o":17300.2284687172,"h":17437.4839872563,"l":17071.1987342883,"c":17107.8248252691,"v":505356.3095953551,"t":1719925200}
+{"o":17107.8248252691,"h":17148.0011342778,"l":16917.750451315,"c":17032.2093692584,"v":521981.68838831,"t":1719928800}
+{"o":17032.2093692584,"h":17122.249592333,"l":16966.4028306256,"c":17053.5318107883,"v":363797.9700532726,"t":1719932400}
+{"o":17053.5318107883,"h":17125.6401475979,"l":16968.3963078413,"c":17113.2070978686,"v":415275.0716169775,"t":1719936000}
+{"o":17113.2070978686,"h":17230.0725416678,"l":16986.8958234391,"c":17223.636260338,"v":377192.7208800667,"t":1719939600}
+{"o":17223.636260338,"h":17640.517007678,"l":17223.5332041599,"c":17575.1650568876,"v":581817.168605841,"t":1719943200}
+{"o":17575.1650568876,"h":17643.473071328,"l":17481.0654294382,"c":17545.6536061676,"v":417606.7925655396,"t":1719946800}
+{"o":17545.6536061676,"h":17625.8306022935,"l":17497.92060465,"c":17590.4694567844,"v":381720.7496608014,"t":1719950400}
+{"o":17590.4694567844,"h":17689.3173959757,"l":17566.1134886923,"c":17656.0316311883,"v":379008.3016905046,"t":1719954000}
+{"o":17656.0316311883,"h":17780.5291793358,"l":17656.0316311883,"c":17766.5895217769,"v":426719.6956516217,"t":1719957600}
+{"o":17766.5895217769,"h":17812.2704626517,"l":17656.6685056746,"c":17688.7934634976,"v":333395.4830547936,"t":1719961200}
+{"o":17688.7934634976,"h":17747.1684960192,"l":17619.2833411291,"c":17632.6305691928,"v":348149.0464593339,"t":1719964800}
+{"o":17632.6305691928,"h":17685.756808896,"l":17442.5730281585,"c":17488.6345336807,"v":392233.4102589199,"t":1719968400}
+{"o":17488.6345336807,"h":17551.5032916213,"l":17415.0908202066,"c":17480.3776741952,"v":379555.4698628216,"t":1719972000}
+{"o":17480.3776741952,"h":17480.5911447588,"l":17158.6471861912,"c":17294.7794416153,"v":470600.438864796,"t":1719975600}
+{"o":17294.7794416153,"h":17297.6193911402,"l":16974.7821392484,"c":17024.2011917741,"v":433773.9189183369,"t":1719979200}
+{"o":17024.2011917741,"h":17169.3819946723,"l":17006.6285382967,"c":17161.8242004109,"v":355010.1147950381,"t":1719982800}
+{"o":17161.8242004109,"h":17196.726077279,"l":17082.7617062442,"c":17097.3159709414,"v":324010.4082217272,"t":1719986400}
+{"o":17097.3159709414,"h":17113.8444957155,"l":16821.8806346856,"c":16826.9015281888,"v":394168.6743788839,"t":1719990000}
+{"o":16826.9015281888,"h":16864.9203037704,"l":16646.5707553736,"c":16810.7019849124,"v":386765.8445577747,"t":1719993600}
+{"o":16810.7019849124,"h":16912.8226211903,"l":16784.5424837402,"c":16825.4692316284,"v":347306.0921983253,"t":1719997200}
+{"o":16825.4692316284,"h":16825.7881617772,"l":16337.7792343464,"c":16559.1528185944,"v":745778.1137089829,"t":1720000800}
+{"o":16559.1528185944,"h":16583.7955371571,"l":16400.6800280181,"c":16545.5912808207,"v":531377.5968049475,"t":1720004400}
+{"o":16545.5912808207,"h":16545.5912808207,"l":16184.2203314481,"c":16264.0617703625,"v":574868.0654576035,"t":1720008000}
+{"o":16264.0617703625,"h":16566.4092306322,"l":16205.7908425729,"c":16554.1864018137,"v":605205.8278879094,"t":1720011600}
+{"o":16554.1864018137,"h":16577.4747889875,"l":16275.5586995992,"c":16284.6459828285,"v":523425.7642651403,"t":1720015200}
+{"o":16284.6459828285,"h":16413.8421077744,"l":16200.4027569362,"c":16284.9874032522,"v":543540.3510117116,"t":1720018800}
+{"o":16284.9874032522,"h":16448.0278079918,"l":16214.7193081045,"c":16378.9293598157,"v":531344.8877679564,"t":1720022400}
+{"o":16378.9293598157,"h":16414.2808457687,"l":16242.3916603314,"c":16322.7922609768,"v":423864.2898625972,"t":1720026000}
+{"o":16322.7922609768,"h":16382.0801633021,"l":16237.3945279554,"c":16294.2030098368,"v":507949.1727475985,"t":1720029600}
+{"o":16294.2030098368,"h":16300.7650938796,"l":16013.3471781162,"c":16137.4090979394,"v":674259.463797737,"t":1720033200}
+{"o":16137.4090979394,"h":16262.746421462,"l":16071.0632649415,"c":16089.4010095931,"v":449854.5630484985,"t":1720036800}
+{"o":16089.4010095931,"h":16330.6596540982,"l":16005.3542767717,"c":16288.9443055338,"v":473242.4496856453,"t":1720040400}
+{"o":16288.9443055338,"h":16312.5960557988,"l":16160.2202644802,"c":16249.2616466622,"v":384714.3465735487,"t":1720044000}
+{"o":16249.2616466622,"h":16251.2211788982,"l":16132.8267745668,"c":16183.1354092901,"v":366379.03216235,"t":1720047600}
+{"o":16183.1354092901,"h":16410.8150710195,"l":16180.1723254894,"c":16253.8955869274,"v":398622.9926202913,"t":1720051200}
+{"o":16253.8955869274,"h":16273.2684404801,"l":15295.2969796181,"c":15425.7989587903,"v":911354.5572387972,"t":1720054800}
+{"o":15425.7989587903,"h":15732.4945929186,"l":15278.6055535864,"c":15663.773961282,"v":590325.7651318145,"t":1720058400}
+{"o":15663.773961282,"h":15781.3376481199,"l":15585.9585630787,"c":15763.2333042669,"v":385623.4620555942,"t":1720062000}
+{"o":15763.2333042669,"h":15790.7155061621,"l":15660.4720348002,"c":15706.9657656611,"v":320182.5476418,"t":1720065600}
+{"o":15706.9657656611,"h":15725.4255340477,"l":15625.6269259527,"c":15639.0209464438,"v":323281.6738264275,"t":1720069200}
+{"o":15639.0209464438,"h":15643.1745762366,"l":15391.4285861505,"c":15479.036243496,"v":494629.9495688727,"t":1720072800}
+{"o":15479.036243496,"h":15551.0025088598,"l":15400.7250766421,"c":15446.3655376442,"v":501282.901825516,"t":1720076400}
+{"o":15446.3655376442,"h":15594.4266975881,"l":15268.0138143613,"c":15562.5414524663,"v":573967.9634972234,"t":1720080000}
+{"o":15562.5414524663,"h":15616.2927432866,"l":15365.0384236007,"c":15440.2083254718,"v":552642.8083223833,"t":1720083600}
+{"o":15440.2083254718,"h":15456.0038437447,"l":15212.2421512852,"c":15439.5184382886,"v":612034.7894975728,"t":1720087200}
+{"o":15439.5184382886,"h":15471.3366195853,"l":15228.4966012228,"c":15260.9783928585,"v":432090.9658292082,"t":1720090800}
+{"o":15260.9783928585,"h":15456.4510201396,"l":15202.5893990157,"c":15303.1636223653,"v":505174.9807639095,"t":1720094400}
+{"o":15303.1636223653,"h":15352.5758926056,"l":14917.7581707799,"c":15313.1956303709,"v":807402.5763075373,"t":1720098000}
+{"o":15313.1956303709,"h":15552.2088080859,"l":15213.4208772903,"c":15445.2002440435,"v":568491.6172112636,"t":1720101600}
+{"o":15445.2002440435,"h":15626.6297495695,"l":15365.0910791089,"c":15564.0906843505,"v":512038.7461202969,"t":1720105200}
+{"o":15564.0906843505,"h":15569.38886495,"l":15402.2049481444,"c":15551.1808629432,"v":463616.5596921422,"t":1720108800}
+{"o":15551.1808629432,"h":15590.5267179697,"l":15488.591705585,"c":15551.3614964402,"v":414266.1775774296,"t":1720112400}
+{"o":15551.3614964402,"h":15553.5260722857,"l":15374.3797494247,"c":15414.7333516279,"v":522155.5287312164,"t":1720116000}
+{"o":15414.7333516279,"h":15634.5956231787,"l":15403.3865790258,"c":15409.700725388,"v":531756.2959259801,"t":1720119600}
+{"o":15409.700725388,"h":15529.5078145855,"l":15335.6805233783,"c":15525.5688483489,"v":421420.0892092537,"t":1720123200}
+{"o":15525.5688483489,"h":15599.7380877527,"l":15448.1181844917,"c":15519.3789182887,"v":415012.4048317102,"t":1720126800}
+{"o":15519.3789182887,"h":15562.9407470793,"l":15222.1020352673,"c":15229.146051536,"v":533189.272856831,"t":1720130400}
+{"o":15229.146051536,"h":15242.0354968289,"l":14636.0576457301,"c":14704.8349306608,"v":710010.1998925213,"t":1720134000}
+{"o":14704.8349306608,"h":14841.18361978,"l":14274.5131543255,"c":14782.2979002262,"v":957584.8472615435,"t":1720137600}
+{"o":14782.2979002262,"h":14839.7489459398,"l":14440.6639919229,"c":14797.9223336604,"v":562516.5742446482,"t":1720141200}
+{"o":14797.9223336604,"h":14801.6515700407,"l":14036.4595291081,"c":14282.6299647716,"v":690802.9049176318,"t":1720144800}
+{"o":14282.6299647716,"h":14314.2203522361,"l":13955.3867253136,"c":14224.7416524667,"v":1040722.5816321212,"t":1720148400}
+{"o":14224.7416524667,"h":14583.4249925791,"l":13949.4053210343,"c":14429.3002763803,"v":796729.7122081466,"t":1720152000}
+{"o":14429.3002763803,"h":14686.2136786188,"l":14412.4741341406,"c":14640.0992831835,"v":482302.4567835736,"t":1720155600}
+{"o":14640.0992831835,"h":14642.8324771185,"l":14322.1256110777,"c":14387.8327894785,"v":444240.1274185434,"t":1720159200}
+{"o":14387.8327894785,"h":14609.5713140542,"l":14290.8903682352,"c":14580.6768042517,"v":480863.3343849115,"t":1720162800}
+{"o":14580.6768042517,"h":14617.3731110026,"l":14099.2288870824,"c":14128.1281836241,"v":435229.8058081821,"t":1720166400}
+{"o":14128.1281836241,"h":14552.8687627737,"l":14046.5929214024,"c":14513.1819331444,"v":474554.3746619434,"t":1720170000}
+{"o":14513.1819331444,"h":14911.8145105894,"l":14464.8370042652,"c":14786.71328755,"v":538655.0911165734,"t":1720173600}
+{"o":14786.71328755,"h":15046.5397550068,"l":14767.8220431013,"c":14962.8338064462,"v":516325.6572265381,"t":1720177200}
+{"o":14962.8338064462,"h":15267.8175882652,"l":14804.5986412588,"c":14821.7889620822,"v":671616.0321222281,"t":1720180800}
+{"o":14821.7889620822,"h":15354.2207815817,"l":14775.2496036329,"c":15326.1288513206,"v":644175.8970774054,"t":1720184400}
+{"o":15326.1288513206,"h":15376.1166658782,"l":15064.6081474696,"c":15267.3325710526,"v":627980.5575979665,"t":1720188000}
+{"o":15267.3325710526,"h":15526.1970045737,"l":15200.6541181307,"c":15517.9230835905,"v":785021.1133133317,"t":1720191600}
+{"o":15517.9230835905,"h":15683.7571348101,"l":15347.2202766855,"c":15484.9861771648,"v":796391.6506689243,"t":1720195200}
+{"o":15484.9861771648,"h":15586.2453133029,"l":15376.6130586237,"c":15522.1313067293,"v":578673.147191552,"t":1720198800}
+{"o":15522.1313067293,"h":15640.6664423975,"l":15425.6884160502,"c":15614.5348255596,"v":612166.731288582,"t":1720202400}
+{"o":15614.5348255596,"h":15634.263352039,"l":15469.8970945665,"c":15531.1334746376,"v":465465.7425345539,"t":1720206000}
+{"o":15531.1334746376,"h":15592.1553836301,"l":15441.427019768,"c":15566.7312871484,"v":379920.6241171297,"t":1720209600}
+{"o":15566.7312871484,"h":15621.7337306953,"l":15472.1431701471,"c":15502.3627244848,"v":395985.8762017559,"t":1720213200}
+{"o":15502.3627244848,"h":15572.9788952206,"l":15420.4724592229,"c":15444.9452893223,"v":413716.2748283896,"t":1720216800}
+{"o":15444.9452893223,"h":15528.4291173005,"l":15438.3062415387,"c":15457.4481339243,"v":415087.415124178,"t":1720220400}
+{"o":15457.4481339243,"h":15868.7818571256,"l":15361.1400818464,"c":15535.1868202475,"v":579113.3444109557,"t":1720224000}
+{"o":15535.1868202475,"h":15566.1167007563,"l":15340.1052839852,"c":15357.1731387991,"v":410339.2374010619,"t":1720227600}
+{"o":15357.1731387991,"h":15417.5996691101,"l":15228.565912506,"c":15370.0916907809,"v":395595.7704125076,"t":1720231200}
+{"o":15370.0916907809,"h":15517.4078610487,"l":15359.1345977726,"c":15463.6252241124,"v":373894.4744577937,"t":1720234800}
+{"o":15463.6252241124,"h":15518.1922912636,"l":15365.4379548009,"c":15371.7412713543,"v":358668.4851288762,"t":1720238400}
+{"o":15371.7412713543,"h":15522.9517907343,"l":15368.006049396,"c":15468.8004644603,"v":324160.5591193175,"t":1720242000}
+{"o":15468.8004644603,"h":15737.34113784,"l":15458.3332805494,"c":15636.7698576186,"v":342899.0087891023,"t":1720245600}
+{"o":15636.7698576186,"h":15831.0230158113,"l":15602.2185995453,"c":15763.0412487051,"v":446444.1009294536,"t":1720249200}
+{"o":15763.0412487051,"h":15885.8286576892,"l":15701.8010174522,"c":15775.8524053721,"v":358725.1117361209,"t":1720252800}
+{"o":15775.8524053721,"h":16104.5960563525,"l":15732.0622822358,"c":16093.4128103699,"v":421278.0026690328,"t":1720256400}
+{"o":16093.4128103699,"h":16175.6321527265,"l":16037.431439819,"c":16074.2807445761,"v":410798.6274721554,"t":1720260000}
+{"o":16074.2807445761,"h":16086.2392203259,"l":15937.3904598283,"c":15961.9522024165,"v":350307.412450643,"t":1720263600}
+{"o":15961.9522024165,"h":16011.5514066304,"l":15854.9878986771,"c":15964.349677329,"v":410534.8503348998,"t":1720267200}
+{"o":15964.349677329,"h":16146.5768364748,"l":15901.8305996809,"c":16033.0006131773,"v":485127.3238838759,"t":1720270800}
+{"o":16033.0006131773,"h":16130.2003324885,"l":15906.3807165608,"c":16084.4311424856,"v":519563.1567622553,"t":1720274400}
+{"o":16084.4311424856,"h":16352.7669748594,"l":16027.7468557238,"c":16322.1940976302,"v":594053.563571525,"t":1720278000}
+{"o":16322.1940976302,"h":16516.1337830464,"l":16203.8062038599,"c":16388.8818319924,"v":579379.4004278713,"t":1720281600}
+{"o":16388.8818319924,"h":16456.7614383598,"l":16318.3170365221,"c":16384.831566188,"v":509760.6427510891,"t":1720285200}
+{"o":16384.831566188,"h":16412.2128854773,"l":16310.2485329126,"c":16385.8906844426,"v":442912.5621875931,"t":1720288800}
+{"o":16385.8906844426,"h":16461.8238918818,"l":16343.1523101116,"c":16428.7073316232,"v":369072.9621721618,"t":1720292400}
+{"o":16428.7073316232,"h":16537.4110655372,"l":16356.2774163388,"c":16394.5958457681,"v":406285.5631922735,"t":1720296000}
+{"o":16394.5958457681,"h":16598.1717456965,"l":16387.1716572342,"c":16452.801136177,"v":457760.1256534689,"t":1720299600}
+{"o":16452.801136177,"h":16570.2535785168,"l":16447.9388982501,"c":16553.4729001049,"v":449575.7026876512,"t":1720303200}
+{"o":16553.4729001049,"h":16573.692369835,"l":16422.3252465571,"c":16453.6400501804,"v":359728.6974145039,"t":1720306800}
+{"o":16453.6400501804,"h":16488.3560626254,"l":16231.2925931748,"c":16245.9837376035,"v":382506.2548818088,"t":1720310400}
+{"o":16245.9837376035,"h":16347.4384228881,"l":16127.1884931247,"c":16243.8343081311,"v":461224.8543372881,"t":1720314000}
+{"o":16243.8343081311,"h":16453.8872676967,"l":16239.2018386417,"c":16399.3767866419,"v":347504.0991042362,"t":1720317600}
+{"o":16399.3767866419,"h":16408.5700470662,"l":16204.6828519989,"c":16349.1528995779,"v":298590.8270201233,"t":1720321200}
+{"o":16349.1528995779,"h":16349.8399579186,"l":16020.6931280879,"c":16039.0143743602,"v":326284.9603330623,"t":1720324800}
+{"o":16039.0143743602,"h":16152.0076134987,"l":15937.2296824659,"c":16116.1989848673,"v":341075.614035044,"t":1720328400}
+{"o":16116.1989848673,"h":16222.7306817833,"l":16065.5676129898,"c":16080.402849245,"v":356715.5333780599,"t":1720332000}
+{"o":16080.402849245,"h":16165.3454529683,"l":15870.5397577166,"c":16004.8929612091,"v":345617.2256957644,"t":1720335600}
+{"o":16004.8929612091,"h":16073.2623642447,"l":15961.3512697199,"c":16046.2539862411,"v":312079.3675601568,"t":1720339200}
+{"o":16046.2539862411,"h":16151.2929917209,"l":16009.2957795354,"c":16098.7635373885,"v":331883.3881618219,"t":1720342800}
+{"o":16098.7635373885,"h":16182.5831665209,"l":16016.1758608284,"c":16065.8962963826,"v":360811.9124219614,"t":1720346400}
+{"o":16065.8962963826,"h":16120.9091265389,"l":16012.382909584,"c":16096.234561487,"v":418191.6244116918,"t":1720350000}
+{"o":16096.234561487,"h":16194.9099093393,"l":15957.2194927658,"c":16068.7225179666,"v":388291.9671680512,"t":1720353600}
+{"o":16068.7225179666,"h":16073.0972926551,"l":15698.3015657358,"c":15735.6800758849,"v":515776.5437616388,"t":1720357200}
+{"o":15735.6800758849,"h":15794.6548237235,"l":15593.5251194847,"c":15757.8385209834,"v":534130.6551056954,"t":1720360800}
+{"o":15757.8385209834,"h":15882.0719337281,"l":15645.141012895,"c":15767.2365933344,"v":475926.1817509703,"t":1720364400}
+{"o":15767.2365933344,"h":15951.869622769,"l":15735.8686652412,"c":15905.0613652855,"v":435523.5580831851,"t":1720368000}
+{"o":15905.0613652855,"h":15975.2965445182,"l":15782.2888433973,"c":15952.3650760024,"v":420614.3771912426,"t":1720371600}
+{"o":15952.3650760024,"h":16055.176714755,"l":15857.2532034139,"c":15866.0259254599,"v":385852.7642268648,"t":1720375200}
+{"o":15866.0259254599,"h":15918.6817656734,"l":15772.9401587098,"c":15799.4061279145,"v":387539.7323783992,"t":1720378800}
+{"o":15799.4061279145,"h":15857.546350463,"l":15697.9889157091,"c":15737.7884049631,"v":419226.2272878431,"t":1720382400}
+{"o":15737.7884049631,"h":15748.480900265,"l":15306.1419051904,"c":15443.3446411086,"v":585211.0202853159,"t":1720386000}
+{"o":15443.3446411086,"h":15541.2527841807,"l":15236.8629232779,"c":15299.6660422108,"v":446431.4396798261,"t":1720389600}
+{"o":15299.6660422108,"h":15376.3011938672,"l":15009.5905688565,"c":15138.525252578,"v":676291.2808796497,"t":1720393200}
+{"o":15138.525252578,"h":15296.9974889757,"l":14809.9567587218,"c":14850.5848777732,"v":647867.0323615358,"t":1720396800}
+{"o":14850.5848777732,"h":14934.2843826935,"l":14393.7553562549,"c":14915.077149542,"v":817420.7844663307,"t":1720400400}
+{"o":14915.077149542,"h":15209.0611164178,"l":14788.1261149832,"c":15065.7193142076,"v":621088.0729438713,"t":1720404000}
+{"o":15065.7193142076,"h":15192.3613665752,"l":14968.2792087454,"c":15040.5105834522,"v":394218.3430524495,"t":1720407600}
+{"o":15040.5105834522,"h":15354.8892305939,"l":14945.3628637704,"c":15307.3784501253,"v":423557.4511331461,"t":1720411200}
+{"o":15307.3784501253,"h":15409.686545757,"l":15174.8296261076,"c":15281.2179674304,"v":401463.6853669541,"t":1720414800}
+{"o":15281.2179674304,"h":15385.2885463043,"l":15190.2681626276,"c":15253.0926848525,"v":398131.1415566601,"t":1720418400}
+{"o":15253.0926848525,"h":15291.6237883738,"l":15138.1618577352,"c":15258.9042108499,"v":402007.8592896141,"t":1720422000}
+{"o":15258.9042108499,"h":16171.1266390068,"l":15225.2452658967,"c":16161.2528753215,"v":824873.7987334527,"t":1720425600}
+{"o":16161.2528753215,"h":16299.611226559,"l":15985.0113446897,"c":16060.7090778448,"v":706988.9583203971,"t":1720429200}
+{"o":16060.7090778448,"h":16209.6147304942,"l":15858.6506008645,"c":15921.9910226423,"v":502339.3796130496,"t":1720432800}
+{"o":15921.9910226423,"h":16306.6827212705,"l":15912.3724975035,"c":16168.6288886404,"v":498641.2902834364,"t":1720436400}
+{"o":16168.6288886404,"h":16327.9974395276,"l":16028.9807824983,"c":16159.9469974505,"v":480572.5239941087,"t":1720440000}
+{"o":16159.9469974505,"h":16266.0668132188,"l":16064.896585475,"c":16180.3434725206,"v":622486.2741010414,"t":1720443600}
+{"o":16180.3434725206,"h":16278.407137556,"l":15379.9535590886,"c":15906.7717976673,"v":991997.8577784733,"t":1720447200}
+{"o":15906.7717976673,"h":16126.3924483407,"l":15720.2456505219,"c":15796.6588934151,"v":738949.3877322805,"t":1720450800}
+{"o":15796.6588934151,"h":15940.6772191024,"l":15502.6569198978,"c":15707.2175735682,"v":747343.5709710331,"t":1720454400}
+{"o":15707.2175735682,"h":15849.1295218765,"l":15615.4414215407,"c":15757.1454459484,"v":709521.8340492779,"t":1720458000}
+{"o":15757.1454459484,"h":15890.4281942744,"l":15687.48204643,"c":15855.4558824382,"v":533880.9908435933,"t":1720461600}
+{"o":15855.4558824382,"h":15933.4544480863,"l":15780.5716585166,"c":15911.3594319986,"v":436221.4556645715,"t":1720465200}
+{"o":15911.3594319986,"h":16147.1823348325,"l":15802.9641376529,"c":15946.9842476919,"v":532153.4309421378,"t":1720468800}
+{"o":15946.9842476919,"h":16228.7024831775,"l":15922.9190941036,"c":16114.328005231,"v":596850.5561715915,"t":1720472400}
+{"o":16114.328005231,"h":16226.6020728346,"l":16060.4559093934,"c":16138.9868151068,"v":449747.0395298139,"t":1720476000}
+{"o":16138.9868151068,"h":16163.4266595972,"l":15928.2999599119,"c":16092.0137556292,"v":547241.5604348236,"t":1720479600}
+{"o":16092.0137556292,"h":16092.0137556292,"l":15823.7476710997,"c":15895.9068863541,"v":785473.7281446257,"t":1720483200}
+{"o":15895.9068863541,"h":16236.6215871782,"l":15756.0233021524,"c":15784.4039423798,"v":612206.0245988207,"t":1720486800}
+{"o":15784.4039423798,"h":16096.8034421809,"l":15699.3296905569,"c":16081.0534044658,"v":445698.1555007183,"t":1720490400}
+{"o":16081.0534044658,"h":16185.5399692484,"l":15936.4864160594,"c":16154.8270973454,"v":497467.4654108101,"t":1720494000}
+{"o":16154.8270973454,"h":16296.2285725146,"l":16115.6672513862,"c":16196.6424559964,"v":460415.3720568548,"t":1720497600}
+{"o":16196.6424559964,"h":16289.8234370675,"l":16160.488189925,"c":16281.2648371465,"v":454709.0468169341,"t":1720501200}
+{"o":16281.2648371465,"h":16493.5036360441,"l":16205.0596688485,"c":16416.8598608678,"v":492704.8244554839,"t":1720504800}
+{"o":16416.8598608678,"h":16489.9018906668,"l":16316.3078629864,"c":16345.5488666142,"v":425737.6000128931,"t":1720508400}
+{"o":16345.5488666142,"h":16585.1486510125,"l":16273.4623062404,"c":16395.7810027528,"v":444273.6198395443,"t":1720512000}
+{"o":16395.7810027528,"h":16477.8228877947,"l":16299.3983258329,"c":16309.9107798483,"v":367393.1998626846,"t":1720515600}
+{"o":16309.9107798483,"h":16352.0964364962,"l":16200.255206154,"c":16268.4952453867,"v":370325.7441854259,"t":1720519200}
+{"o":16268.4952453867,"h":16347.2999050374,"l":16139.2574951626,"c":16329.9721871419,"v":404425.3610221427,"t":1720522800}
+{"o":16329.9721871419,"h":16370.4329334625,"l":16202.9758907331,"c":16221.957806372,"v":334338.2342936791,"t":1720526400}
+{"o":16221.957806372,"h":16279.3914020826,"l":16070.4776692944,"c":16178.7748259627,"v":557995.481824737,"t":1720530000}
+{"o":16178.7748259627,"h":16442.0254085866,"l":16003.7420135759,"c":16008.3731939627,"v":679936.7378977146,"t":1720533600}
+{"o":16008.3731939627,"h":16179.8415847347,"l":15952.645556413,"c":16167.9756310454,"v":533254.1306221337,"t":1720537200}
+{"o":16167.9756310454,"h":16408.2929277068,"l":16117.8226362458,"c":16408.2929277068,"v":530757.983969096,"t":1720540800}
+{"o":16408.2929277068,"h":16455.6097555431,"l":16217.6880197534,"c":16270.2817023234,"v":481164.1867945208,"t":1720544400}
+{"o":16270.2817023234,"h":16484.6149748316,"l":16221.8880500581,"c":16405.8312892333,"v":567974.3287946231,"t":1720548000}
+{"o":16405.8312892333,"h":16414.9083720974,"l":16296.6850791254,"c":16346.419544959,"v":542218.5674688392,"t":1720551600}
+{"o":16346.419544959,"h":16512.1165540689,"l":16330.1910218083,"c":16407.9762366313,"v":476530.965465136,"t":1720555200}
+{"o":16407.9762366313,"h":16491.4818197099,"l":16320.3102464893,"c":16337.8237539162,"v":381465.2329936979,"t":1720558800}
+{"o":16337.8237539162,"h":16389.2016033764,"l":16211.133870782,"c":16259.0139079084,"v":470411.85995593,"t":1720562400}
+{"o":16259.0139079084,"h":16334.6313490451,"l":16219.8627352833,"c":16265.0598147401,"v":472602.0507699773,"t":1720566000}
+{"o":16265.0598147401,"h":16271.9803731414,"l":15989.9071012102,"c":16004.0945524547,"v":462356.8191102295,"t":1720569600}
+{"o":16004.0945524547,"h":16186.3041589655,"l":15943.0059521954,"c":16129.5225056204,"v":419685.6430075396,"t":1720573200}
+{"o":16129.5225056204,"h":16236.598296397,"l":16043.1512715202,"c":16219.3187759316,"v":373723.4798625031,"t":1720576800}
+{"o":16219.3187759316,"h":16316.2944903761,"l":16158.2688654316,"c":16304.1870359944,"v":341962.2014566052,"t":1720580400}
+{"o":16304.1870359944,"h":16754.3477535541,"l":16303.7623611693,"c":16709.2887369883,"v":544832.5979582431,"t":1720584000}
+{"o":16709.2887369883,"h":16810.1116643386,"l":16543.1586208901,"c":16574.064542141,"v":442582.0085950073,"t":1720587600}
+{"o":16574.064542141,"h":16683.9595836418,"l":16509.1597273956,"c":16672.6907650697,"v":372923.6984087117,"t":1720591200}
+{"o":16672.6907650697,"h":16684.8345032541,"l":16475.8071179273,"c":16583.5378304318,"v":355798.8118433886,"t":1720594800}
+{"o":16583.5378304318,"h":16624.4622620825,"l":16488.414451767,"c":16563.0704473004,"v":365962.2799747619,"t":1720598400}
+{"o":16563.0704473004,"h":16564.1409786802,"l":16378.5382170142,"c":16455.7538521936,"v":381445.2210711609,"t":1720602000}
+{"o":16455.7538521936,"h":16561.4587854276,"l":16414.981952494,"c":16556.3880597131,"v":375954.5003533348,"t":1720605600}
+{"o":16556.3880597131,"h":16564.1076933767,"l":16371.4674820185,"c":16427.0743856211,"v":392707.6922739238,"t":1720609200}
+{"o":16427.0743856211,"h":16474.6657389109,"l":16180.2610960588,"c":16335.654402848,"v":567411.42219001,"t":1720612800}
+{"o":16335.654402848,"h":16442.8985839822,"l":16233.274870227,"c":16317.7842324586,"v":612797.066012159,"t":1720616400}
+{"o":16317.7842324586,"h":16389.0465032439,"l":16120.3098711211,"c":16196.0129086426,"v":509692.2127064443,"t":1720620000}
+{"o":16196.0129086426,"h":16305.5209661473,"l":16103.0810620721,"c":16236.0853660888,"v":990190.0194930144,"t":1720623600}
+{"o":16236.0853660888,"h":16404.3450573474,"l":16206.1502929489,"c":16242.6435947519,"v":440997.2011981402,"t":1720627200}
+{"o":16242.6435947519,"h":16249.4773396594,"l":16142.2386362049,"c":16227.533872707,"v":435190.6511650305,"t":1720630800}
+{"o":16227.533872707,"h":16285.5319985359,"l":16169.7989132567,"c":16205.7727327242,"v":473433.9773272444,"t":1720634400}
+{"o":16205.7727327242,"h":16267.1334411271,"l":16144.7016348167,"c":16228.5200178404,"v":485196.3964347927,"t":1720638000}
+{"o":16228.5200178404,"h":16283.2774305009,"l":16165.1615122148,"c":16204.7866263301,"v":397301.6905068492,"t":1720641600}
+{"o":16204.7866263301,"h":16252.7270731349,"l":16132.1474263202,"c":16243.9990126555,"v":362693.7914521456,"t":1720645200}
+{"o":16243.9990126555,"h":16334.1843405548,"l":16233.5879074923,"c":16286.9410705026,"v":332447.2934655145,"t":1720648800}
+{"o":16286.9410705026,"h":16386.9246115768,"l":16250.6385942203,"c":16337.2898618077,"v":352858.4293778132,"t":1720652400}
+{"o":16337.2898618077,"h":16337.2898618077,"l":16147.7663227604,"c":16299.2961380355,"v":391169.531095761,"t":1720656000}
+{"o":16299.2961380355,"h":16458.0920231884,"l":16185.930962504,"c":16426.0769078338,"v":422195.178548176,"t":1720659600}
+{"o":16426.0769078338,"h":16473.756881022,"l":16302.0480821537,"c":16302.0480821537,"v":407606.4791829268,"t":1720663200}
+{"o":16302.0480821537,"h":16326.5271763212,"l":16011.0036494664,"c":16135.2832276277,"v":393164.1191655749,"t":1720666800}
+{"o":16135.2832276277,"h":16212.5700998535,"l":16108.0499927134,"c":16170.5757551463,"v":318101.339574535,"t":1720670400}
+{"o":16170.5757551463,"h":16258.050153318,"l":16129.8061563232,"c":16237.9825962028,"v":325019.9180183523,"t":1720674000}
+{"o":16237.9825962028,"h":16308.4783604471,"l":16201.5426080957,"c":16270.0800644244,"v":325150.3566616194,"t":1720677600}
+{"o":16270.0800644244,"h":16395.9799935559,"l":16232.067012659,"c":16342.7040588732,"v":351514.791539403,"t":1720681200}
+{"o":16342.7040588732,"h":16444.1552359643,"l":16342.7040588732,"c":16387.2877585778,"v":387202.8200313373,"t":1720684800}
+{"o":16387.2877585778,"h":16443.8185767886,"l":16371.6237115568,"c":16412.6148481915,"v":344030.1387993866,"t":1720688400}
+{"o":16412.6148481915,"h":16461.8636640714,"l":16349.5305760769,"c":16451.8581524338,"v":409439.959266478,"t":1720692000}
+{"o":16451.8581524338,"h":16563.6205943302,"l":16447.8022794446,"c":16524.251364555,"v":350337.1897598565,"t":1720695600}
+{"o":16524.251364555,"h":16781.5300275521,"l":16459.0318624768,"c":16535.3312611888,"v":635060.9534071966,"t":1720699200}
+{"o":16535.3312611888,"h":16546.9057546135,"l":16321.2354231266,"c":16377.5021169609,"v":619479.49509898,"t":1720702800}
+{"o":16377.5021169609,"h":16408.1968301168,"l":16108.1286214992,"c":16198.6881997999,"v":597295.5506251164,"t":1720706400}
+{"o":16198.6881997999,"h":16244.2632783007,"l":15802.5227183795,"c":15923.585464321,"v":553304.5346460353,"t":1720710000}
+{"o":15923.585464321,"h":15993.0649041483,"l":15801.1246938887,"c":15910.7819911339,"v":529238.5089145227,"t":1720713600}
+{"o":15910.7819911339,"h":15989.1844018244,"l":15789.8157054089,"c":15897.2778060137,"v":536011.4700606554,"t":1720717200}
+{"o":15897.2778060137,"h":15975.4518164087,"l":15861.8429050486,"c":15951.7054137875,"v":396003.4037139569,"t":1720720800}
+{"o":15951.7054137875,"h":15967.7176697243,"l":15680.2304764469,"c":15712.0090605953,"v":477045.2312580227,"t":1720724400}
+{"o":15712.0090605953,"h":15836.4293621197,"l":15606.2734825183,"c":15759.3497093275,"v":536673.9437157301,"t":1720728000}
+{"o":15759.3497093275,"h":15818.0058757342,"l":15631.4912018289,"c":15721.5220588462,"v":434790.9870106383,"t":1720731600}
+{"o":15721.5220588462,"h":15776.5098454086,"l":15638.5701627339,"c":15734.2604324805,"v":395488.7135507265,"t":1720735200}
+{"o":15734.2604324805,"h":15760.1640029506,"l":15606.1893485491,"c":15613.7025306907,"v":394716.3377949732,"t":1720738800}
+{"o":15613.7025306907,"h":15773.5887433278,"l":15582.7315877938,"c":15626.1220605399,"v":417248.1711638613,"t":1720742400}
+{"o":15626.1220605399,"h":15693.5484890197,"l":15377.1900786413,"c":15678.0630012334,"v":522926.1087710114,"t":1720746000}
+{"o":15678.0630012334,"h":15895.7835231396,"l":15622.5665157863,"c":15880.7496084096,"v":351480.8502693304,"t":1720749600}
+{"o":15880.7496084096,"h":15880.7496084096,"l":15657.9276498731,"c":15705.9817034237,"v":403705.7232341668,"t":1720753200}
+{"o":15705.9817034237,"h":15743.9251341289,"l":15583.1197242932,"c":15658.8068677185,"v":374401.0234814097,"t":1720756800}
+{"o":15658.8068677185,"h":15670.4480533743,"l":15540.5692896376,"c":15599.0274593167,"v":321856.5040246532,"t":1720760400}
+{"o":15599.0274593167,"h":15786.4118097512,"l":15579.9377734833,"c":15679.8459276106,"v":316270.2583974063,"t":1720764000}
+{"o":15679.8459276106,"h":15729.6108802453,"l":15482.0639203178,"c":15584.6951750483,"v":315978.1845642803,"t":1720767600}
+{"o":15584.6951750483,"h":15629.9695492654,"l":15529.3371979267,"c":15624.2747314269,"v":327596.2905157259,"t":1720771200}
+{"o":15624.2747314269,"h":15637.3528295599,"l":15449.9424708017,"c":15492.6233696122,"v":322207.3411233291,"t":1720774800}
+{"o":15492.6233696122,"h":15599.6885415416,"l":15418.3828371777,"c":15593.4380187853,"v":331511.694057518,"t":1720778400}
+{"o":15593.4380187853,"h":15630.005789709,"l":15551.6967561514,"c":15607.0302654117,"v":292965.0005815951,"t":1720782000}
+{"o":15607.0302654117,"h":15810.6076817465,"l":15586.6988899745,"c":15737.425156822,"v":442141.3095462506,"t":1720785600}
+{"o":15737.425156822,"h":16023.9181517601,"l":15720.3987197498,"c":15963.9784770062,"v":481197.4168581703,"t":1720789200}
+{"o":15963.9784770062,"h":16011.5200603524,"l":15844.3825222904,"c":15864.2849924708,"v":470151.2840310354,"t":1720792800}
+{"o":15864.2849924708,"h":16037.761251906,"l":15856.5336403514,"c":15970.7635767678,"v":465314.62933915,"t":1720796400}
+{"o":15970.7635767678,"h":16043.1238036894,"l":15856.3298385024,"c":15927.5412944218,"v":373717.2056858873,"t":1720800000}
+{"o":15927.5412944218,"h":16011.8772252628,"l":15868.6146557767,"c":15988.3114030199,"v":405635.6352824556,"t":1720803600}
+{"o":15988.3114030199,"h":16175.1354204454,"l":15946.161757642,"c":16099.9410049379,"v":557041.3578026282,"t":1720807200}
+{"o":16099.9410049379,"h":16125.6626998165,"l":15927.4038949463,"c":15939.8614588477,"v":501125.1766192276,"t":1720810800}
+{"o":15939.8614588477,"h":15953.5139757936,"l":15726.9984246072,"c":15886.7628146689,"v":417951.0372513678,"t":1720814400}
+{"o":15886.7628146689,"h":15914.0800804918,"l":15825.3769211891,"c":15904.457981365,"v":367082.1758355548,"t":1720818000}
+{"o":15904.457981365,"h":15971.4407176375,"l":15877.4422686063,"c":15971.4407176375,"v":289633.8642782128,"t":1720821600}
+{"o":15971.4407176375,"h":16054.8514773663,"l":15938.4014226292,"c":16043.9959979399,"v":298949.1145233408,"t":1720825200}
+{"o":16043.9959979399,"h":16052.6205540192,"l":15953.5156572188,"c":16000.0910851638,"v":332414.4468712399,"t":1720828800}
+{"o":16000.0910851638,"h":16096.6418434971,"l":15978.6391408003,"c":16002.4754614625,"v":300329.2566137347,"t":1720832400}
+{"o":16002.4754614625,"h":16014.2716966105,"l":15915.4620098174,"c":16001.8727235476,"v":242527.0318058105,"t":1720836000}
+{"o":16001.8727235476,"h":16032.3922919424,"l":15965.7523207457,"c":15972.1271957378,"v":265637.8598647113,"t":1720839600}
+{"o":15972.1271957378,"h":15985.7085246203,"l":15888.5423909148,"c":15901.9089809964,"v":283818.9223297379,"t":1720843200}
+{"o":15901.9089809964,"h":16019.984000017,"l":15876.7212634539,"c":16019.984000017,"v":294706.668061144,"t":1720846800}
+{"o":16019.984000017,"h":16053.7989933455,"l":15965.6344713084,"c":15989.5484916434,"v":295041.9977639352,"t":1720850400}
+{"o":15989.5484916434,"h":16042.7082285443,"l":15954.7367133703,"c":16034.3434311085,"v":273923.7153595199,"t":1720854000}
+{"o":16034.3434311085,"h":16066.0216336702,"l":15938.3627016772,"c":15947.4631561506,"v":286257.8373889375,"t":1720857600}
+{"o":15947.4631561506,"h":16184.0288922413,"l":15931.1753215781,"c":16178.4394505471,"v":380345.4376556767,"t":1720861200}
+{"o":16178.4394505471,"h":16212.8287868065,"l":16021.8186726307,"c":16086.2644291648,"v":385374.2685988417,"t":1720864800}
+{"o":16086.2644291648,"h":16130.1132631993,"l":16036.9232500674,"c":16122.1923153395,"v":269786.4598555486,"t":1720868400}
+{"o":16122.1923153395,"h":16172.253207021,"l":16075.4703471877,"c":16135.1836802203,"v":299162.3885087532,"t":1720872000}
+{"o":16135.1836802203,"h":16163.2223462146,"l":16070.6694834766,"c":16123.2033927939,"v":464531.6303176424,"t":1720875600}
+{"o":16123.2033927939,"h":16124.12829911,"l":16023.1836559586,"c":16104.2258088729,"v":325851.882195506,"t":1720879200}
+{"o":16104.2258088729,"h":16168.5405758624,"l":16054.8142266683,"c":16155.7552383753,"v":323846.5193242672,"t":1720882800}
+{"o":16155.7552383753,"h":16204.8431023295,"l":16028.672505846,"c":16068.0673706163,"v":432032.8840018091,"t":1720886400}
+{"o":16068.0673706163,"h":16093.7261700365,"l":16031.6660736592,"c":16071.9402315366,"v":446292.7465814211,"t":1720890000}
+{"o":16071.9402315366,"h":16098.688461953,"l":16018.0035253896,"c":16039.0198626064,"v":308103.0410603503,"t":1720893600}
+{"o":16039.0198626064,"h":16106.4563561729,"l":16035.4447195167,"c":16089.5619118642,"v":362875.2773827398,"t":1720897200}
+{"o":16089.5619118642,"h":16132.0495176253,"l":16073.0291087237,"c":16086.0351112094,"v":404515.7710825208,"t":1720900800}
+{"o":16086.0351112094,"h":16136.3292528767,"l":16042.5224282781,"c":16136.2335298415,"v":362562.204919482,"t":1720904400}
+{"o":16136.2335298415,"h":16363.9388726506,"l":16008.7200957346,"c":16355.3808338463,"v":572550.981166507,"t":1720908000}
+{"o":16355.3808338463,"h":16535.9653238481,"l":16283.9186911083,"c":16331.8778750017,"v":715800.3092422398,"t":1720911600}
+{"o":16331.8778750017,"h":16705.0822819268,"l":16325.5922462412,"c":16678.6795062251,"v":522328.0621005843,"t":1720915200}
+{"o":16678.6795062251,"h":16708.9961598302,"l":16533.2901596997,"c":16679.7593598535,"v":527905.2273014511,"t":1720918800}
+{"o":16679.7593598535,"h":16711.4480465566,"l":16475.8839859015,"c":16533.7710874363,"v":430858.160191827,"t":1720922400}
+{"o":16533.7710874363,"h":16640.006204928,"l":16527.0936403357,"c":16568.2164215092,"v":339775.6728077119,"t":1720926000}
+{"o":16568.2164215092,"h":16807.7125703303,"l":16556.0985533882,"c":16686.6093624753,"v":411323.2664318603,"t":1720929600}
+{"o":16686.6093624753,"h":16798.8060202899,"l":16596.6622953672,"c":16753.6382886984,"v":495864.0831183546,"t":1720933200}
+{"o":16753.6382886984,"h":16795.7297803443,"l":16616.2930094268,"c":16630.178106511,"v":370328.4841020869,"t":1720936800}
+{"o":16630.178106511,"h":16710.2420155702,"l":16608.3476165018,"c":16661.2901119967,"v":329082.6713437625,"t":1720940400}
+{"o":16661.2901119967,"h":16756.4964200136,"l":16661.2901119967,"c":16732.8033846426,"v":360828.8563256355,"t":1720944000}
+{"o":16732.8033846426,"h":16909.5696240793,"l":16693.5308168257,"c":16869.4168395049,"v":461242.1344625698,"t":1720947600}
+{"o":16869.4168395049,"h":16890.7870316065,"l":16689.9792706347,"c":16699.614648698,"v":384872.8424852718,"t":1720951200}
+{"o":16699.614648698,"h":16762.7417400756,"l":16660.1678371172,"c":16674.8469296336,"v":428458.6770938764,"t":1720954800}
+{"o":16674.8469296336,"h":16689.5562998133,"l":16538.8628705353,"c":16566.5389597429,"v":379244.3762534572,"t":1720958400}
+{"o":16566.5389597429,"h":16664.551317173,"l":16561.6601105746,"c":16621.4998567668,"v":459894.0211440224,"t":1720962000}
+{"o":16621.4998567668,"h":16700.5574088812,"l":16510.6384172547,"c":16683.7202035605,"v":465815.6961830557,"t":1720965600}
+{"o":16683.7202035605,"h":16809.4846921062,"l":16645.7005574541,"c":16789.1427582932,"v":549241.5869580362,"t":1720969200}
+{"o":16789.1427582932,"h":16795.9000213315,"l":16697.0541841575,"c":16741.7904111208,"v":438280.4650724581,"t":1720972800}
+{"o":16741.7904111208,"h":16758.0697590562,"l":16652.064332814,"c":16700.7253118266,"v":432556.0489303783,"t":1720976400}
+{"o":16700.7253118266,"h":16713.4560294717,"l":16663.5232524959,"c":16696.9718330583,"v":418842.5055538478,"t":1720980000}
+{"o":16696.9718330583,"h":16721.8796683664,"l":16646.4248645825,"c":16716.9119470505,"v":324775.1506985594,"t":1720983600}
+{"o":16716.9119470505,"h":16839.9548617495,"l":16697.7424426052,"c":16759.0246909984,"v":336363.6731644846,"t":1720987200}
+{"o":16759.0246909984,"h":17061.4560944189,"l":16741.6912210348,"c":17049.8609973197,"v":441389.8778969836,"t":1720990800}
+{"o":17049.8609973197,"h":17068.2827536549,"l":16874.7758820417,"c":16943.4470765134,"v":462640.5336586063,"t":1720994400}
+{"o":16943.4470765134,"h":17098.7798629867,"l":16923.5511701992,"c":16994.4334319,"v":392919.3988252489,"t":1720998000}
+{"o":16994.4334319,"h":17356.3826199745,"l":16920.6849401046,"c":17300.91581483,"v":465310.1628106236,"t":1721001600}
+{"o":17300.91581483,"h":17429.1108634255,"l":17241.1918266161,"c":17360.2164850796,"v":434481.4851178108,"t":1721005200}
+{"o":17360.2164850796,"h":17503.4423737277,"l":17322.1639659631,"c":17483.8643009315,"v":408511.5220850468,"t":1721008800}
+{"o":17483.8643009315,"h":17501.3990015468,"l":17358.1846809962,"c":17432.1231568471,"v":370775.0310991541,"t":1721012400}
+{"o":17432.1231568471,"h":17499.79145329,"l":17343.0013891359,"c":17487.4324447886,"v":376714.109688707,"t":1721016000}
+{"o":17487.4324447886,"h":17518.877667032,"l":17434.1918848475,"c":17492.198027156,"v":376021.7480286981,"t":1721019600}
+{"o":17492.198027156,"h":17701.3114432371,"l":17461.9722643135,"c":17620.5293406619,"v":411817.8562263376,"t":1721023200}
+{"o":17620.5293406619,"h":17737.9472647663,"l":17611.8619282751,"c":17640.514849217,"v":453053.6004221408,"t":1721026800}
+{"o":17640.514849217,"h":17733.9799417586,"l":17559.9026204474,"c":17585.7174140097,"v":444879.5811994719,"t":1721030400}
+{"o":17585.7174140097,"h":17599.8888401294,"l":17491.5560653804,"c":17521.3342286559,"v":428029.5914127058,"t":1721034000}
+{"o":17521.3342286559,"h":17560.1580234556,"l":17412.0811721784,"c":17421.878099454,"v":367758.8712913395,"t":1721037600}
+{"o":17421.878099454,"h":17499.6857478382,"l":17381.9652237354,"c":17452.064383963,"v":362046.676669135,"t":1721041200}
+{"o":31079.6765559868,"h":31493.5299451777,"l":30991.2487983734,"c":31079.6765559868,"v":312494.312934056,"t":1713844800}
+{"o":31079.6765559868,"h":31378.714107175,"l":31030.0915401331,"c":31260.8283896356,"v":303817.8751868127,"t":1713848400}
+{"o":31260.8283896356,"h":31352.7153203805,"l":30903.5792188406,"c":31006.5408623049,"v":296381.3269971265,"t":1713852000}
+{"o":31006.5408623049,"h":31088.7965217308,"l":30718.1870583922,"c":30850.3071970098,"v":303877.0058149913,"t":1713855600}
+{"o":30850.3071970098,"h":31061.9644947113,"l":30735.3244923169,"c":30985.7786452283,"v":322383.9291908531,"t":1713859200}
+{"o":30985.7786452283,"h":31054.6054227598,"l":30799.8598138071,"c":30886.7664849634,"v":280708.8859274877,"t":1713862800}
+{"o":30886.7664849634,"h":31233.5463393143,"l":30800.7101288225,"c":31136.6799313031,"v":258907.2087385372,"t":1713866400}
+{"o":31136.6799313031,"h":31181.0957410503,"l":30807.1453970756,"c":30947.9355678038,"v":323953.2565861609,"t":1713870000}
+{"o":30947.9355678038,"h":31111.2852928393,"l":30846.7974259224,"c":31061.5844561146,"v":396729.3899757725,"t":1713873600}
+{"o":31061.5844561146,"h":31413.4294092795,"l":30876.6099918339,"c":31358.5653922442,"v":476516.7865815518,"t":1713877200}
+{"o":31358.5653922442,"h":31823.4399666603,"l":31235.7395387964,"c":31793.5996846306,"v":585741.3756162369,"t":1713880800}
+{"o":31793.5996846306,"h":32076.8862962998,"l":31598.6405346027,"c":31692.6348220054,"v":617954.0017064428,"t":1713884400}
+{"o":31692.6348220054,"h":31997.7094056822,"l":31588.9366446039,"c":31744.4907146487,"v":506651.2275872825,"t":1713888000}
+{"o":31744.4907146487,"h":32244.3819337692,"l":31622.3896832632,"c":31967.0150521466,"v":480988.5096347627,"t":1713891600}
+{"o":31967.0150521466,"h":32078.3240807099,"l":31704.4362273594,"c":31941.5895791206,"v":491372.108402933,"t":1713895200}
+{"o":31941.5895791206,"h":31975.3294412423,"l":31554.803236931,"c":31618.5280211488,"v":416885.9413217828,"t":1713898800}
+{"o":31618.5280211488,"h":31678.1002852442,"l":31240.1321205798,"c":31413.0230063884,"v":460593.1176486678,"t":1713902400}
+{"o":31413.0230063884,"h":31581.0968203459,"l":31241.213448798,"c":31369.6703954228,"v":438468.0286518475,"t":1713906000}
+{"o":31369.6703954228,"h":31486.6706351229,"l":31136.2798034669,"c":31182.8583666912,"v":398545.2136766309,"t":1713909600}
+{"o":31182.8583666912,"h":31210.6843671956,"l":31021.0761738812,"c":31067.3423540052,"v":406244.8048252595,"t":1713913200}
+{"o":31067.3423540052,"h":31692.1788579922,"l":31000.4121998906,"c":31440.2141070738,"v":526095.0701839073,"t":1713916800}
+{"o":31440.2141070738,"h":31914.6049964585,"l":31438.3578438972,"c":31704.9012973584,"v":490782.1074015835,"t":1713920400}
+{"o":31704.9012973584,"h":31769.6912839375,"l":31175.0511391991,"c":31294.2580730755,"v":457677.3506804805,"t":1713924000}
+{"o":31294.2580730755,"h":31590.7440781142,"l":31263.8240868948,"c":31447.8750438214,"v":336570.1220860186,"t":1713927600}
+{"o":31447.8750438214,"h":31989.4196184523,"l":31311.8463287611,"c":31940.1114819881,"v":460904.5101160894,"t":1713931200}
+{"o":31940.1114819881,"h":32086.5663569356,"l":31659.8049444782,"c":31731.6420548687,"v":421063.5804620817,"t":1713934800}
+{"o":31731.6420548687,"h":31901.4241649854,"l":31523.627640169,"c":31757.2666287913,"v":420826.1191206517,"t":1713938400}
+{"o":31757.2666287913,"h":31901.8375180262,"l":31639.7027121053,"c":31698.8764809592,"v":319011.4462304103,"t":1713942000}
+{"o":31698.8764809592,"h":31802.1367576366,"l":31471.7900530723,"c":31570.0469438359,"v":333355.503423795,"t":1713945600}
+{"o":31570.0469438359,"h":31619.3288536651,"l":31402.6858234523,"c":31571.0688750994,"v":316451.4349914287,"t":1713949200}
+{"o":31571.0688750994,"h":31744.3303252503,"l":31465.6294210167,"c":31655.0948096264,"v":318655.7516947863,"t":1713952800}
+{"o":31655.0948096264,"h":32023.9867445109,"l":31548.6196433116,"c":31975.6172536782,"v":364146.7355393234,"t":1713956400}
+{"o":31975.6172536782,"h":32073.5012920074,"l":31798.5922856149,"c":31833.5761989288,"v":430625.1810833051,"t":1713960000}
+{"o":31833.5761989288,"h":31861.6067911006,"l":31268.0818553886,"c":31473.5014826849,"v":563572.8668081305,"t":1713963600}
+{"o":31473.5014826849,"h":31620.8402152021,"l":30613.610436086,"c":31140.366885364,"v":1004725.7168313626,"t":1713967200}
+{"o":31140.366885364,"h":31192.7609821092,"l":30153.1016200267,"c":30382.8493517229,"v":1136277.3825815651,"t":1713970800}
+{"o":30382.8493517229,"h":30651.8877302246,"l":30194.0864744573,"c":30444.9278777621,"v":769359.9068212159,"t":1713974400}
+{"o":30444.9278777621,"h":30900.6364090549,"l":30333.9449949845,"c":30563.8139487815,"v":475847.4839599354,"t":1713978000}
+{"o":30563.8139487815,"h":30608.8656530392,"l":29694.042834425,"c":29811.575841325,"v":505428.1113198026,"t":1713981600}
+{"o":29811.575841325,"h":30350.8854111172,"l":29587.3613344921,"c":30062.6451114991,"v":633056.3788631925,"t":1713985200}
+{"o":30062.6451114991,"h":30194.9055145927,"l":29750.0179758915,"c":29878.4959917695,"v":506150.505276756,"t":1713988800}
+{"o":29878.4959917695,"h":30135.2387555596,"l":29727.7035540738,"c":30077.3895302127,"v":387584.2394433666,"t":1713992400}
+{"o":30077.3895302127,"h":30097.5889109342,"l":29397.6897685746,"c":29481.5459210557,"v":420466.6403721416,"t":1713996000}
+{"o":29481.5459210557,"h":29733.0882353948,"l":29070.3717659549,"c":29670.1669347282,"v":462187.7717592983,"t":1713999600}
+{"o":29670.1669347282,"h":30023.794810613,"l":29576.6857231435,"c":29819.5493047733,"v":378589.2958672276,"t":1714003200}
+{"o":29819.5493047733,"h":29961.226435805,"l":29253.5148518939,"c":29297.4445286456,"v":379071.507693904,"t":1714006800}
+{"o":29297.4445286456,"h":29548.7681781619,"l":29050.4710173648,"c":29404.3330246573,"v":453017.1136738055,"t":1714010400}
+{"o":29404.3330246573,"h":29541.8278697785,"l":29187.7562760507,"c":29277.8615288055,"v":362264.702956559,"t":1714014000}
+{"o":29277.8615288055,"h":29645.5615764716,"l":29049.5293474026,"c":29566.723758266,"v":404874.5926807419,"t":1714017600}
+{"o":29566.723758266,"h":29787.2221166892,"l":29328.4237174867,"c":29664.3879356763,"v":279489.8600690853,"t":1714021200}
+{"o":29664.3879356763,"h":29943.0707299017,"l":29506.8678559297,"c":29577.3249696574,"v":413892.7040117689,"t":1714024800}
+{"o":29577.3249696574,"h":29684.7147790775,"l":29219.8101747525,"c":29345.4738056246,"v":325000.8465470226,"t":1714028400}
+{"o":29345.4738056246,"h":29669.3730351177,"l":28974.8069819123,"c":29379.2111622436,"v":425060.7182032147,"t":1714032000}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":665.73848068,"t":1714035600}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":2447.95304219,"t":1714039200}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":171.859,"t":1714042800}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":74.52993797,"t":1714046400}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":262.22210971,"t":1714050000}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":1669.74291287,"t":1714053600}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":3508.34360905,"t":1714057200}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":6777.88136956,"t":1714060800}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":2181.2279191,"t":1714064400}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":1655.85208545,"t":1714068000}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":1659.65234731,"t":1714071600}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":217.15416673,"t":1714075200}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":233.06978683,"t":1714078800}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":447.04928276,"t":1714082400}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":716.83600989,"t":1714086000}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":1205.29920082,"t":1714089600}
+{"o":29379.2111622436,"h":29379.2111622436,"l":29379.2111622436,"c":29379.2111622436,"v":1174.78379187,"t":1714093200}
+{"o":29379.2111622436,"h":29379.2111622436,"l":28806.1044664043,"c":28951.0164668921,"v":452255.5834153345,"t":1714096800}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":418.095,"t":1714100400}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":1690.75937688,"t":1714104000}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":1086.39466154,"t":1714107600}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":678.34592356,"t":1714111200}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":13.793,"t":1714114800}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":77.15086808,"t":1714118400}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":185.25484706,"t":1714122000}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28951.0164668921,"c":28951.0164668921,"v":470.8311996,"t":1714125600}
+{"o":28951.0164668921,"h":28951.0164668921,"l":28559.2889671927,"c":28728.2119888887,"v":340611.0052128735,"t":1714129200}
+{"o":28728.2119888887,"h":28961.8251471075,"l":28551.7844898501,"c":28699.0384865631,"v":438262.8032520072,"t":1714132800}
+{"o":28699.0384865631,"h":29029.1042100678,"l":28324.7458131009,"c":28971.2412888128,"v":576375.4525478893,"t":1714136400}
+{"o":28971.2412888128,"h":29374.5703068804,"l":28669.842056799,"c":28783.4260977576,"v":569649.1008184903,"t":1714140000}
+{"o":28783.4260977576,"h":28890.5572210346,"l":28492.3228818885,"c":28626.3040893194,"v":594310.6037655679,"t":1714143600}
+{"o":28626.3040893194,"h":28756.9592553305,"l":28439.6881404689,"c":28522.2699389705,"v":434653.4695280562,"t":1714147200}
+{"o":28522.2699389705,"h":28833.3362680629,"l":28504.6425669561,"c":28774.6454874813,"v":435413.1123550754,"t":1714150800}
+{"o":28774.6454874813,"h":28924.1411730193,"l":28710.0792505257,"c":28919.2089165406,"v":421301.774528067,"t":1714154400}
+{"o":28919.2089165406,"h":28945.8225487238,"l":28677.4994186623,"c":28677.4994186623,"v":453770.3413724577,"t":1714158000}
+{"o":28677.4994186623,"h":28862.2065272933,"l":28581.8673124929,"c":28662.2891569452,"v":368064.5762290676,"t":1714161600}
+{"o":28662.2891569452,"h":28750.3091633017,"l":28415.3388934029,"c":28608.7461113027,"v":314123.253472189,"t":1714165200}
+{"o":28608.7461113027,"h":28638.519799701,"l":27831.3177081506,"c":27934.5202342467,"v":494991.9559694025,"t":1714168800}
+{"o":27934.5202342467,"h":28084.577409277,"l":27689.6719289723,"c":27917.7810265454,"v":510505.9718557947,"t":1714172400}
+{"o":27917.7810265454,"h":28119.8963208607,"l":27329.1751991333,"c":27616.1416968695,"v":605685.5022972911,"t":1714176000}
+{"o":27616.1416968695,"h":27642.4826362184,"l":26514.5345976162,"c":27098.9382686945,"v":744190.4751847814,"t":1714179600}
+{"o":27098.9382686945,"h":27506.922458626,"l":27013.1515818085,"c":27173.546390779,"v":392756.7406295208,"t":1714183200}
+{"o":27173.546390779,"h":27480.3519024568,"l":27103.1395716323,"c":27364.9931299713,"v":336185.0636766378,"t":1714186800}
+{"o":27364.9931299713,"h":27552.7113699883,"l":27333.0572813575,"c":27498.3750951621,"v":326872.6043652624,"t":1714190400}
+{"o":27498.3750951621,"h":27530.6307025011,"l":27202.9631576438,"c":27324.9022262302,"v":318895.662309933,"t":1714194000}
+{"o":27324.9022262302,"h":27478.4336276018,"l":27174.1174662764,"c":27301.8805706481,"v":329788.5434155059,"t":1714197600}
+{"o":27301.8805706481,"h":27492.2115847086,"l":27268.6047816799,"c":27318.4147686244,"v":312621.274179651,"t":1714201200}
+{"o":27318.4147686244,"h":27453.4406113262,"l":27215.051752805,"c":27283.6271437637,"v":258878.6520508506,"t":1714204800}
+{"o":27283.6271437637,"h":27437.4642973566,"l":27211.2375790176,"c":27299.4492469064,"v":277969.9515292651,"t":1714208400}
+{"o":27299.4492469064,"h":27375.7060612516,"l":27172.7267341347,"c":27225.4867164934,"v":317583.2038286683,"t":1714212000}
+{"o":27225.4867164934,"h":27398.1239827584,"l":27097.7895745137,"c":27269.7144958704,"v":381328.1072204228,"t":1714215600}
+{"o":27269.7144958704,"h":27636.4067073838,"l":27222.1549928898,"c":27549.0719665196,"v":378500.8642235592,"t":1714219200}
+{"o":27549.0719665196,"h":28090.7276403014,"l":27476.5172265875,"c":27864.7003192674,"v":357359.1147229908,"t":1714222800}
+{"o":27864.7003192674,"h":28059.9608586147,"l":27642.1692688308,"c":27731.5088470915,"v":387405.6586316804,"t":1714226400}
+{"o":27731.5088470915,"h":27865.2544281383,"l":27531.0471829084,"c":27616.5786874047,"v":385743.1454861152,"t":1714230000}
+{"o":27616.5786874047,"h":27847.2116685269,"l":27580.3561052489,"c":27739.1093260936,"v":359237.9800427768,"t":1714233600}
+{"o":27739.1093260936,"h":28578.1770588344,"l":27667.4116233796,"c":28422.4706587724,"v":414380.7433281915,"t":1714237200}
+{"o":28422.4706587724,"h":28599.8919761404,"l":28015.0450237641,"c":28347.6964958887,"v":464663.1133755957,"t":1714240800}
+{"o":28347.6964958887,"h":28564.6103495756,"l":28247.16136171,"c":28547.8099866738,"v":281596.9824545392,"t":1714244400}
+{"o":28547.8099866738,"h":28729.3552694203,"l":28266.180051371,"c":28332.9958792968,"v":286589.8120949581,"t":1714248000}
+{"o":28332.9958792968,"h":28394.3950686927,"l":28085.1669906284,"c":28196.9379256704,"v":272753.0021636431,"t":1714251600}
+{"o":28196.9379256704,"h":28285.3401989749,"l":28083.8734237915,"c":28215.1100407644,"v":274631.3346573066,"t":1714255200}
+{"o":28215.1100407644,"h":28482.5051689867,"l":28210.2740310602,"c":28364.0885342869,"v":274606.6785503349,"t":1714258800}
+{"o":28364.0885342869,"h":28534.971807054,"l":28243.97642287,"c":28474.4617217275,"v":300582.8197680037,"t":1714262400}
+{"o":28474.4617217275,"h":28766.5977127348,"l":28366.6772872551,"c":28721.4702493756,"v":279750.1570697902,"t":1714266000}
+{"o":28721.4702493756,"h":29412.4384133577,"l":28599.457244298,"c":28909.0642483397,"v":398804.5536049353,"t":1714269600}
+{"o":28909.0642483397,"h":29055.6523826086,"l":28735.3432132161,"c":28856.1818792031,"v":345876.0019544784,"t":1714273200}
+{"o":28856.1818792031,"h":28902.9222234748,"l":28581.5013250168,"c":28696.1467517163,"v":252095.5638791799,"t":1714276800}
+{"o":28696.1467517163,"h":28977.6849443125,"l":28568.4513228401,"c":28797.3989195586,"v":367254.5635347785,"t":1714280400}
+{"o":28797.3989195586,"h":28907.8474050856,"l":28688.1674864815,"c":28868.8161556345,"v":255921.8368350926,"t":1714284000}
+{"o":28868.8161556345,"h":28990.8458542595,"l":28752.0271354511,"c":28799.1276219588,"v":272546.2955430678,"t":1714287600}
+{"o":28799.1276219588,"h":28908.4386339309,"l":28550.3103028788,"c":28620.250195615,"v":297465.8628070836,"t":1714291200}
+{"o":28620.250195615,"h":28750.5974340997,"l":28500.863848306,"c":28568.0754274575,"v":402124.7165408551,"t":1714294800}
+{"o":28568.0754274575,"h":28638.7115626018,"l":28353.8361081753,"c":28548.5986720225,"v":291145.2062770055,"t":1714298400}
+{"o":28548.5986720225,"h":28594.5845052596,"l":28270.6638409162,"c":28335.2982940823,"v":273191.3334072767,"t":1714302000}
+{"o":28335.2982940823,"h":28477.615094838,"l":28283.9861393609,"c":28440.769218793,"v":262821.7095021085,"t":1714305600}
+{"o":28440.769218793,"h":28681.9875196221,"l":28343.7000447494,"c":28616.5438154456,"v":300278.1869500582,"t":1714309200}
+{"o":28616.5438154456,"h":28637.8578987546,"l":28423.2262973801,"c":28523.0641464205,"v":376358.4587155574,"t":1714312800}
+{"o":28523.0641464205,"h":28625.4349858044,"l":28446.1523836,"c":28483.333232967,"v":372263.411560921,"t":1714316400}
+{"o":28483.333232967,"h":28674.3397452171,"l":28452.4530606315,"c":28580.6401475361,"v":372747.3835572156,"t":1714320000}
+{"o":28580.6401475361,"h":28706.381045406,"l":28500.1316409339,"c":28698.2379937269,"v":303296.5760293212,"t":1714323600}
+{"o":28698.2379937269,"h":28890.1533450627,"l":28588.9561300289,"c":28858.8367205639,"v":332936.3721642818,"t":1714327200}
+{"o":28858.8367205639,"h":28889.3988004688,"l":28509.2547121917,"c":28535.0057303794,"v":319572.4789362359,"t":1714330800}
+{"o":28535.0057303794,"h":28578.1115855998,"l":28290.4670800944,"c":28453.8273373935,"v":286141.0907265401,"t":1714334400}
+{"o":28453.8273373935,"h":28515.0575767108,"l":28331.976482853,"c":28357.9900248473,"v":294781.772918627,"t":1714338000}
+{"o":28357.9900248473,"h":28436.4564361549,"l":27758.0281287767,"c":27905.1395775366,"v":395504.5120243416,"t":1714341600}
+{"o":27905.1395775366,"h":27906.0571087895,"l":27497.1892234285,"c":27695.1139830317,"v":382845.261557417,"t":1714345200}
+{"o":27695.1139830317,"h":27881.1021308712,"l":27581.8173911852,"c":27774.6505841779,"v":380763.1814453778,"t":1714348800}
+{"o":27774.6505841779,"h":27895.3740310424,"l":27618.117121002,"c":27819.9748517748,"v":644008.3897865817,"t":1714352400}
+{"o":27819.9748517748,"h":27864.3335754444,"l":27268.8936860157,"c":27370.9537371707,"v":597445.8894483106,"t":1714356000}
+{"o":27370.9537371707,"h":27427.7465114154,"l":27042.789031598,"c":27094.4338188125,"v":453091.7031476182,"t":1714359600}
+{"o":27094.4338188125,"h":27405.640600333,"l":26977.8481731509,"c":27334.3579231625,"v":455186.9658860646,"t":1714363200}
+{"o":27334.3579231625,"h":27468.172318758,"l":27191.9993181354,"c":27440.64709258,"v":302352.9050135968,"t":1714366800}
+{"o":27440.64709258,"h":27452.4900854258,"l":26918.8102548111,"c":27085.5900859688,"v":393077.4908745327,"t":1714370400}
+{"o":27085.5900859688,"h":27177.4960957286,"l":26975.0434203955,"c":27086.6894112437,"v":361949.6821025995,"t":1714374000}
+{"o":27086.6894112437,"h":27148.5583455314,"l":26842.0950374871,"c":27071.6904718579,"v":304389.8497314777,"t":1714377600}
+{"o":27071.6904718579,"h":27313.8793008544,"l":26999.011457016,"c":27205.7053751627,"v":334569.522230992,"t":1714381200}
+{"o":27205.7053751627,"h":27449.1102212007,"l":27043.8790937691,"c":27152.4050449,"v":328788.5810724763,"t":1714384800}
+{"o":27152.4050449,"h":27204.2391630943,"l":26948.108872372,"c":27034.6412240715,"v":286950.1948648567,"t":1714388400}
+{"o":27034.6412240715,"h":27301.2921016491,"l":26879.1182989834,"c":27291.8205975136,"v":457369.5747427269,"t":1714392000}
+{"o":27291.8205975136,"h":27435.9045720417,"l":26910.7218632774,"c":27054.8539548305,"v":513259.7194112206,"t":1714395600}
+{"o":27054.8539548305,"h":27587.5829236842,"l":26973.961331379,"c":27435.6727805318,"v":497136.6791033817,"t":1714399200}
+{"o":27435.6727805318,"h":27534.7796251019,"l":27228.7275653286,"c":27409.8738971266,"v":446407.7569362079,"t":1714402800}
+{"o":27409.8738971266,"h":27439.6145763576,"l":26768.6450658263,"c":26837.3831360215,"v":490046.4534163657,"t":1714406400}
+{"o":26837.3831360215,"h":27299.7881774877,"l":26781.9783900728,"c":27115.1926694552,"v":595970.7321497663,"t":1714410000}
+{"o":27115.1926694552,"h":27131.7943631833,"l":26818.5435968904,"c":26995.0159980225,"v":478968.2079593412,"t":1714413600}
+{"o":26995.0159980225,"h":27167.596068878,"l":26809.3276225405,"c":27083.8463055691,"v":572484.7093818618,"t":1714417200}
+{"o":27083.8463055691,"h":27238.4772480423,"l":26962.2360499417,"c":27084.3567552542,"v":517192.0741816509,"t":1714420800}
+{"o":27084.3567552542,"h":27166.2472594191,"l":26890.2366158228,"c":27081.1051615527,"v":354155.9336593276,"t":1714424400}
+{"o":27081.1051615527,"h":27711.9673896658,"l":27036.5373449849,"c":27614.8309749846,"v":449871.6879492207,"t":1714428000}
+{"o":27614.8309749846,"h":27847.5421582102,"l":27407.199877204,"c":27651.7151100007,"v":437751.9426758788,"t":1714431600}
+{"o":27651.7151100007,"h":28067.7109520356,"l":27474.4275452784,"c":27927.0339721074,"v":385113.5966737455,"t":1714435200}
+{"o":27927.0339721074,"h":27967.8698666084,"l":27398.6735421255,"c":27406.6793442601,"v":381507.5867226537,"t":1714438800}
+{"o":27406.6793442601,"h":27631.606413923,"l":27082.1307587177,"c":27542.3451967622,"v":396335.0385047022,"t":1714442400}
+{"o":27542.3451967622,"h":27592.1236474489,"l":27335.7750729519,"c":27394.7669229674,"v":301795.0991259447,"t":1714446000}
+{"o":27394.7669229674,"h":27476.7902557642,"l":27018.0878229351,"c":27223.2436088856,"v":357258.1511969378,"t":1714449600}
+{"o":27223.2436088856,"h":27307.5156626847,"l":26983.4208078811,"c":27155.4723525302,"v":325608.0789964203,"t":1714453200}
+{"o":27155.4723525302,"h":27364.1413212785,"l":27029.9763071073,"c":27265.4574150147,"v":323616.2552957647,"t":1714456800}
+{"o":27265.4574150147,"h":27334.4466110289,"l":27093.2433186532,"c":27100.9710565584,"v":248334.658436988,"t":1714460400}
+{"o":27100.9710565584,"h":27207.1507270699,"l":26136.7902751216,"c":26271.8831936694,"v":507783.0729834293,"t":1714464000}
+{"o":26271.8831936694,"h":26432.4156956901,"l":25709.2833686506,"c":26110.1583807061,"v":473558.9076866484,"t":1714467600}
+{"o":26110.1583807061,"h":26237.5119929456,"l":25976.2919181512,"c":26105.0065727039,"v":328058.0427095221,"t":1714471200}
+{"o":26105.0065727039,"h":26108.4555016036,"l":25726.2966856216,"c":25838.9660245139,"v":445482.5220257145,"t":1714474800}
+{"o":25838.9660245139,"h":25955.9035755483,"l":25446.6607733205,"c":25890.5668112373,"v":667878.3396691757,"t":1714478400}
+{"o":25890.5668112373,"h":25987.8904507956,"l":25538.8015696629,"c":25614.3570036398,"v":467761.0436535918,"t":1714482000}
+{"o":25614.3570036398,"h":26156.5616345584,"l":25561.0577849081,"c":25847.6002442959,"v":628858.4280888336,"t":1714485600}
+{"o":25847.6002442959,"h":25994.5263898864,"l":25416.1869037814,"c":25636.9598617376,"v":580269.6728603654,"t":1714489200}
+{"o":25636.9598617376,"h":25636.9598617376,"l":24697.9344154374,"c":25196.9104293366,"v":1029596.1656846628,"t":1714492800}
+{"o":25196.9104293366,"h":25276.8373896364,"l":24820.7593091221,"c":25013.0307690891,"v":636035.0581685108,"t":1714496400}
+{"o":25013.0307690891,"h":25143.2816672404,"l":24762.6663594902,"c":24909.4579867942,"v":490479.2996370691,"t":1714500000}
+{"o":24909.4579867942,"h":25046.1697779759,"l":24306.3191651981,"c":24644.3000398614,"v":720410.58378526,"t":1714503600}
+{"o":24644.3000398614,"h":25262.3184603848,"l":24629.8274238464,"c":25057.2218253725,"v":657063.4898960931,"t":1714507200}
+{"o":25057.2218253725,"h":25379.5947244085,"l":25043.8117843482,"c":25208.9933954461,"v":482561.6628578014,"t":1714510800}
+{"o":25208.9933954461,"h":25834.6074729259,"l":25190.0527156431,"c":25551.1919909479,"v":621147.2488417669,"t":1714514400}
+{"o":25551.1919909479,"h":25645.8270665669,"l":25331.0384227087,"c":25423.9452760806,"v":349260.032948036,"t":1714518000}
+{"o":25423.9452760806,"h":25542.9264919076,"l":24986.6839783468,"c":25097.7657605219,"v":432269.3632505155,"t":1714521600}
+{"o":25097.7657605219,"h":25573.7492402519,"l":24955.9026303714,"c":25455.6644876854,"v":434266.353616241,"t":1714525200}
+{"o":25455.6644876854,"h":25519.2810706452,"l":24837.4707917515,"c":25095.7821488395,"v":486073.5629045302,"t":1714528800}
+{"o":25095.7821488395,"h":25393.0045736519,"l":25010.2349488829,"c":25310.4028021943,"v":375906.6625523931,"t":1714532400}
+{"o":25310.4028021943,"h":25460.2982369101,"l":25206.9325903648,"c":25252.5793821894,"v":324998.772212273,"t":1714536000}
+{"o":25252.5793821894,"h":25403.4445825944,"l":25007.7533157806,"c":25093.7671445353,"v":328234.3625485898,"t":1714539600}
+{"o":25093.7671445353,"h":25168.6627420104,"l":24575.03305053,"c":24649.3396122464,"v":421240.1010215094,"t":1714543200}
+{"o":24649.3396122464,"h":24761.0941117065,"l":23299.1774789601,"c":24175.3265642516,"v":983470.1183329273,"t":1714546800}
+{"o":24175.3265642516,"h":24349.6813127662,"l":23824.5138844992,"c":24284.6499296927,"v":725566.9272893058,"t":1714550400}
+{"o":24284.6499296927,"h":24582.7108587922,"l":24179.740969252,"c":24213.3425971077,"v":455152.3464369313,"t":1714554000}
+{"o":24213.3425971077,"h":24467.7458892976,"l":24124.1956043149,"c":24404.9279581201,"v":444386.1205916345,"t":1714557600}
+{"o":24404.9279581201,"h":24682.2072391223,"l":24322.7973444611,"c":24654.093573475,"v":335281.9938560175,"t":1714561200}
+{"o":24654.093573475,"h":25060.7929906186,"l":24552.8794882554,"c":24829.7980860515,"v":510327.0037853391,"t":1714564800}
+{"o":24829.7980860515,"h":24894.6446554729,"l":24474.2844897272,"c":24740.5559068141,"v":559922.8361344911,"t":1714568400}
+{"o":24740.5559068141,"h":24877.8588089626,"l":24512.3382767371,"c":24750.9803865511,"v":430918.8415553063,"t":1714572000}
+{"o":24750.9803865511,"h":24776.6667295581,"l":24352.0526197276,"c":24735.0350343066,"v":630362.1780539193,"t":1714575600}
+{"o":24735.0350343066,"h":25398.7494258244,"l":24590.7760359887,"c":24964.1978504057,"v":572640.8806812873,"t":1714579200}
+{"o":24964.1978504057,"h":25603.9833800216,"l":24821.2950393705,"c":25437.6216004187,"v":661795.3418421536,"t":1714582800}
+{"o":25437.6216004187,"h":27275.0737565059,"l":25359.2802156225,"c":26867.729334994,"v":1300273.8489589174,"t":1714586400}
+{"o":26867.729334994,"h":27151.23906193,"l":25817.1004933073,"c":26019.989545235,"v":1147248.8543419212,"t":1714590000}
+{"o":26019.989545235,"h":26718.8442599295,"l":25835.0841416719,"c":26443.0743994152,"v":1104464.2292049474,"t":1714593600}
+{"o":26443.0743994152,"h":26984.4571098813,"l":26271.6694002214,"c":26743.1782359752,"v":573636.1810881272,"t":1714597200}
+{"o":26743.1782359752,"h":26974.2902151883,"l":26586.0198354226,"c":26742.5786430709,"v":453476.8520151073,"t":1714600800}
+{"o":26742.5786430709,"h":27100.6783700025,"l":26653.452056253,"c":27001.947899181,"v":402365.107284517,"t":1714604400}
+{"o":27001.947899181,"h":27076.1228304747,"l":26296.8422908417,"c":26361.9511088706,"v":466324.753738632,"t":1714608000}
+{"o":26361.9511088706,"h":26482.9198438587,"l":25883.3659778183,"c":26009.2351595295,"v":449956.6208900909,"t":1714611600}
+{"o":26009.2351595295,"h":26186.9938846593,"l":25808.894620449,"c":25994.7732806395,"v":401264.1687454149,"t":1714615200}
+{"o":25994.7732806395,"h":26277.6339212537,"l":25960.2990653694,"c":26086.063862123,"v":417754.3727176984,"t":1714618800}
+{"o":26086.063862123,"h":26298.9273349761,"l":25890.1211111339,"c":26002.7127516839,"v":358837.1808018787,"t":1714622400}
+{"o":26002.7127516839,"h":26036.2811858673,"l":25717.8692420188,"c":25985.1826637249,"v":337725.4835277227,"t":1714626000}
+{"o":25985.1826637249,"h":26158.9971791237,"l":25938.0033138027,"c":26032.9977672241,"v":288411.8783292546,"t":1714629600}
+{"o":26032.9977672241,"h":26761.4524182566,"l":26000.1286786469,"c":26360.8087357277,"v":380011.0506244995,"t":1714633200}
+{"o":26360.8087357277,"h":26879.9894710698,"l":26307.9545206454,"c":26757.1291483714,"v":332732.7812544664,"t":1714636800}
+{"o":26757.1291483714,"h":26855.5174224573,"l":26573.4760598089,"c":26816.0128120393,"v":306141.2176869152,"t":1714640400}
+{"o":26816.0128120393,"h":27178.4050808393,"l":26642.3431846855,"c":26989.9201806262,"v":443706.6144340368,"t":1714644000}
+{"o":26989.9201806262,"h":27933.7484473146,"l":26954.9840447318,"c":27832.601433728,"v":737239.4069069278,"t":1714647600}
+{"o":27832.601433728,"h":27917.9057066342,"l":27453.2145739209,"c":27495.0730780972,"v":609911.3031814316,"t":1714651200}
+{"o":27495.0730780972,"h":27616.2912632631,"l":27185.4977060169,"c":27257.5919810916,"v":550225.4925060548,"t":1714654800}
+{"o":27257.5919810916,"h":27954.9010197708,"l":27107.6942069836,"c":27836.6212163088,"v":615826.1064128111,"t":1714658400}
+{"o":27836.6212163088,"h":28195.7513744562,"l":27750.2521560459,"c":27915.7681213722,"v":723134.7254298682,"t":1714662000}
+{"o":27915.7681213722,"h":27954.8048346427,"l":27645.9931271439,"c":27647.1400717247,"v":517399.5115420643,"t":1714665600}
+{"o":27647.1400717247,"h":28065.690220568,"l":27600.280059369,"c":27907.6772031595,"v":519272.6762358466,"t":1714669200}
+{"o":27907.6772031595,"h":28020.14011975,"l":27651.3725933183,"c":27684.6170756857,"v":452208.7731800802,"t":1714672800}
+{"o":27684.6170756857,"h":27765.2069677319,"l":27493.5793285175,"c":27717.031753926,"v":403397.6233072513,"t":1714676400}
+{"o":27717.031753926,"h":27849.7928659869,"l":27215.2594018087,"c":27420.2556602926,"v":460959.4422545616,"t":1714680000}
+{"o":27420.2556602926,"h":27850.8916772257,"l":27373.3482685957,"c":27820.6483384762,"v":522270.1463114295,"t":1714683600}
+{"o":27820.6483384762,"h":28244.3500488068,"l":27684.8263868253,"c":27877.7198236583,"v":512476.5880383356,"t":1714687200}
+{"o":27877.7198236583,"h":27967.6073649482,"l":27609.3273151743,"c":27623.7606155073,"v":350058.141144991,"t":1714690800}
+{"o":27623.7606155073,"h":27941.7112513681,"l":27440.9139349768,"c":27681.1036515001,"v":400395.2434802645,"t":1714694400}
+{"o":27681.1036515001,"h":28359.14049533,"l":27631.5691565969,"c":28012.6174305468,"v":485699.7601407592,"t":1714698000}
+{"o":28012.6174305468,"h":28459.134994692,"l":27928.1666542697,"c":28048.0400415258,"v":479720.0360298718,"t":1714701600}
+{"o":28048.0400415258,"h":28412.7268262288,"l":28036.6885085151,"c":28296.6135702479,"v":498682.5422275321,"t":1714705200}
+{"o":28296.6135702479,"h":28423.7832277946,"l":28057.0126562385,"c":28114.7087575692,"v":458992.6997060739,"t":1714708800}
+{"o":28114.7087575692,"h":28287.6991386461,"l":27891.1647615441,"c":27965.610024987,"v":374817.6689112451,"t":1714712400}
+{"o":27965.610024987,"h":28023.3130455927,"l":27747.4842294406,"c":27813.7090381687,"v":304211.1991535303,"t":1714716000}
+{"o":27813.7090381687,"h":27963.6223302536,"l":27450.0983114418,"c":27552.3546760786,"v":319997.6435488557,"t":1714719600}
+{"o":27552.3546760786,"h":27843.6798034102,"l":27443.9906275093,"c":27587.8554305146,"v":320446.7957609891,"t":1714723200}
+{"o":27587.8554305146,"h":27934.6116593637,"l":27484.5558695967,"c":27815.1271031094,"v":299749.8503782786,"t":1714726800}
+{"o":27815.1271031094,"h":27895.1628594389,"l":27343.3909696782,"c":27546.3061708042,"v":308330.381411977,"t":1714730400}
+{"o":27546.3061708042,"h":27586.9744791242,"l":27290.0565686008,"c":27473.8545833093,"v":308307.1023793949,"t":1714734000}
+{"o":27473.8545833093,"h":28621.5686522104,"l":27389.0013932143,"c":28498.7326598021,"v":695946.4074173485,"t":1714737600}
+{"o":28498.7326598021,"h":28909.9129706228,"l":28344.2741547747,"c":28696.8505665441,"v":755889.1133652554,"t":1714741200}
+{"o":28696.8505665441,"h":28886.6846153959,"l":28351.2672548694,"c":28630.1278983001,"v":630261.8321933051,"t":1714744800}
+{"o":28630.1278983001,"h":28737.1891953649,"l":28276.6514094173,"c":28511.6018609664,"v":460190.7521314292,"t":1714748400}
+{"o":28511.6018609664,"h":28735.1793721586,"l":28403.5248058964,"c":28450.928081356,"v":493504.4358118487,"t":1714752000}
+{"o":28450.928081356,"h":28607.089365047,"l":28345.6503834268,"c":28550.4621730404,"v":627327.0169965916,"t":1714755600}
+{"o":28550.4621730404,"h":28691.019329556,"l":28404.1813688835,"c":28458.0581245056,"v":389127.5845787178,"t":1714759200}
+{"o":28458.0581245056,"h":28681.4887167027,"l":28321.0790393708,"c":28677.0348279055,"v":417539.1014505498,"t":1714762800}
+{"o":28677.0348279055,"h":29126.9655800798,"l":28578.5269804918,"c":28872.1934048771,"v":498965.0933504321,"t":1714766400}
+{"o":28872.1934048771,"h":28998.4855754529,"l":28616.7170333427,"c":28738.7546200193,"v":384260.3505796412,"t":1714770000}
+{"o":28738.7546200193,"h":28905.6569176208,"l":28686.4689832691,"c":28805.7590919411,"v":363913.705139551,"t":1714773600}
+{"o":28805.7590919411,"h":29129.0695725949,"l":28765.2849956963,"c":28864.3911370585,"v":465364.7850509844,"t":1714777200}
+{"o":28864.3911370585,"h":29114.0754916891,"l":28807.4215675775,"c":28974.7235587575,"v":443544.2379762914,"t":1714780800}
+{"o":28974.7235587575,"h":29088.9653967426,"l":28769.2516305921,"c":28804.8030200156,"v":419653.1424857898,"t":1714784400}
+{"o":28804.8030200156,"h":28923.2585051301,"l":28559.3146782155,"c":28840.0569713932,"v":386324.2571682443,"t":1714788000}
+{"o":28840.0569713932,"h":29056.2269017541,"l":28802.4613627346,"c":28967.1512432358,"v":328174.4511563688,"t":1714791600}
+{"o":28967.1512432358,"h":29393.665412705,"l":28931.1977818248,"c":29213.7910633568,"v":377658.4119822931,"t":1714795200}
+{"o":29213.7910633568,"h":29265.7976188482,"l":28947.5963704001,"c":29140.2333979744,"v":371071.2779672759,"t":1714798800}
+{"o":29140.2333979744,"h":29207.9156874075,"l":28907.2857820242,"c":28930.6138230676,"v":291445.3713797626,"t":1714802400}
+{"o":28930.6138230676,"h":29024.1562808109,"l":28846.2388205434,"c":28905.2598623993,"v":306176.7217458256,"t":1714806000}
+{"o":28905.2598623993,"h":29173.228056201,"l":28874.0195882386,"c":29111.8017159518,"v":313730.1703833897,"t":1714809600}
+{"o":29111.8017159518,"h":29174.6509960153,"l":28986.7094083382,"c":29105.069859726,"v":299069.4350295624,"t":1714813200}
+{"o":29105.069859726,"h":29938.0795131314,"l":28982.7199783513,"c":29882.9025064633,"v":405268.9500684027,"t":1714816800}
+{"o":29882.9025064633,"h":29933.086143464,"l":29315.8923191685,"c":29401.2286251528,"v":556742.5064016241,"t":1714820400}
+{"o":29401.2286251528,"h":29730.5956454661,"l":29327.5777002338,"c":29728.3186486348,"v":470833.6841520905,"t":1714824000}
+{"o":29728.3186486348,"h":29782.2089898236,"l":29258.0833799299,"c":29495.6548764267,"v":446061.7080981859,"t":1714827600}
+{"o":29495.6548764267,"h":29917.9113628185,"l":29284.5777109216,"c":29443.7838485253,"v":468311.0749306729,"t":1714831200}
+{"o":29443.7838485253,"h":29526.2327937508,"l":29210.6730819285,"c":29361.2371438406,"v":401917.4848006013,"t":1714834800}
+{"o":29361.2371438406,"h":29509.9600530409,"l":29159.6367461383,"c":29471.9575140822,"v":417499.0338032331,"t":1714838400}
+{"o":29471.9575140822,"h":29503.459972763,"l":29165.5957372334,"c":29376.6850211436,"v":468476.0872005747,"t":1714842000}
+{"o":29376.6850211436,"h":29609.1375217808,"l":29257.0195860068,"c":29477.945018193,"v":429373.0297789203,"t":1714845600}
+{"o":29477.945018193,"h":29633.1399212004,"l":29417.8465563672,"c":29602.3975700994,"v":327811.6892363299,"t":1714849200}
+{"o":29602.3975700994,"h":29698.524308799,"l":29487.9211215195,"c":29540.6050704619,"v":354236.2936798496,"t":1714852800}
+{"o":29540.6050704619,"h":29685.2163581976,"l":29274.8997767198,"c":29406.7436318134,"v":329599.0301711498,"t":1714856400}
+{"o":29406.7436318134,"h":29481.0912700787,"l":29269.1021745357,"c":29305.7860536478,"v":284262.3791072576,"t":1714860000}
+{"o":29305.7860536478,"h":29428.7832599478,"l":29271.8866341862,"c":29324.3457347596,"v":292788.1923285868,"t":1714863600}
+{"o":29324.3457347596,"h":29560.2963816276,"l":28975.6777548451,"c":29135.6366160002,"v":427229.0478893737,"t":1714867200}
+{"o":29135.6366160002,"h":29207.5976449697,"l":28741.7591071564,"c":29021.4021680487,"v":450886.2863941264,"t":1714870800}
+{"o":29021.4021680487,"h":29223.4687735334,"l":28979.6686217445,"c":29006.1313572201,"v":328084.5527354429,"t":1714874400}
+{"o":29006.1313572201,"h":29055.3547522624,"l":28781.1153978376,"c":29026.6323900221,"v":287835.6182495467,"t":1714878000}
+{"o":29026.6323900221,"h":29095.1765264053,"l":28924.5447450411,"c":29050.2817730777,"v":286049.6381275433,"t":1714881600}
+{"o":29050.2817730777,"h":29312.78340914,"l":28948.4612521861,"c":29016.2273071806,"v":426084.2900899179,"t":1714885200}
+{"o":29016.2273071806,"h":29184.6720976399,"l":28930.6206726648,"c":29027.3070174733,"v":422516.5943698511,"t":1714888800}
+{"o":29027.3070174733,"h":29346.4343893913,"l":28976.7937689803,"c":29241.6574698021,"v":369223.1625599678,"t":1714892400}
+{"o":29241.6574698021,"h":29460.8677472519,"l":29161.5186889198,"c":29287.9466729224,"v":365558.1285414526,"t":1714896000}
+{"o":29287.9466729224,"h":29317.8828348006,"l":29122.8804986808,"c":29258.7923056544,"v":290831.641865888,"t":1714899600}
+{"o":29258.7923056544,"h":29353.20854385,"l":29140.188518889,"c":29321.9311061235,"v":258190.9399871685,"t":1714903200}
+{"o":29321.9311061235,"h":29469.0834589185,"l":29230.8702202358,"c":29434.8912563157,"v":236577.3071969306,"t":1714906800}
+{"o":29434.8912563157,"h":29492.5052232263,"l":29247.9600368329,"c":29289.7855786849,"v":319476.8360548702,"t":1714910400}
+{"o":29289.7855786849,"h":29593.2744021092,"l":29171.5475266658,"c":29489.0225253432,"v":367547.3486291084,"t":1714914000}
+{"o":29489.0225253432,"h":29716.9804379195,"l":29267.8395084528,"c":29677.0830247944,"v":363148.9596290379,"t":1714917600}
+{"o":29677.0830247944,"h":29708.8971680169,"l":29506.8233555498,"c":29600.1288102907,"v":421378.1769011546,"t":1714921200}
+{"o":29600.1288102907,"h":29680.2026747566,"l":29410.5919957886,"c":29540.6644101118,"v":389583.3557462874,"t":1714924800}
+{"o":29540.6644101118,"h":29746.2848059133,"l":29424.6581857625,"c":29464.8702179059,"v":424451.6256224328,"t":1714928400}
+{"o":29464.8702179059,"h":29511.0608946796,"l":29252.4561207283,"c":29328.5748914363,"v":468066.162104828,"t":1714932000}
+{"o":29328.5748914363,"h":29455.9151511599,"l":29240.0207061404,"c":29324.8646410631,"v":425009.6091520548,"t":1714935600}
+{"o":29324.8646410631,"h":29331.3991025273,"l":29086.0953715835,"c":29203.7087942852,"v":431124.9541561119,"t":1714939200}
+{"o":29203.7087942852,"h":29257.3149227489,"l":29053.8134011287,"c":29234.0013707101,"v":348622.0432974086,"t":1714942800}
+{"o":29234.0013707101,"h":29253.8807054386,"l":29047.1421224145,"c":29159.2104190764,"v":420557.0697962043,"t":1714946400}
+{"o":29159.2104190764,"h":29379.4476433366,"l":29128.8215794373,"c":29259.8815181892,"v":367373.8126512507,"t":1714950000}
+{"o":29259.8815181892,"h":29579.526346971,"l":29192.2437000309,"c":29520.1667149497,"v":340117.0885541415,"t":1714953600}
+{"o":29520.1667149497,"h":29745.9824339697,"l":29422.4155312805,"c":29474.9342589212,"v":458883.45572194,"t":1714957200}
+{"o":29474.9342589212,"h":29657.223162235,"l":29309.5711436599,"c":29338.9468459092,"v":393984.5241281788,"t":1714960800}
+{"o":29338.9468459092,"h":29427.050662747,"l":29190.7319563041,"c":29374.9540657394,"v":345244.7725977123,"t":1714964400}
+{"o":29374.9540657394,"h":29797.8550717777,"l":29293.5174433411,"c":29696.7563344729,"v":366724.0709934985,"t":1714968000}
+{"o":29696.7563344729,"h":29913.4949195741,"l":29561.5267203645,"c":29852.6038473198,"v":358439.0234044139,"t":1714971600}
+{"o":29852.6038473198,"h":30278.0425509839,"l":29787.4436143139,"c":29872.7805300976,"v":380736.7277150555,"t":1714975200}
+{"o":29872.7805300976,"h":30032.9831837466,"l":29651.7374763838,"c":29846.6786124733,"v":334369.5005666344,"t":1714978800}
+{"o":29846.6786124733,"h":31048.162779381,"l":29846.6786124733,"c":30996.6717521027,"v":624812.1895624319,"t":1714982400}
+{"o":30996.6717521027,"h":31411.0446189789,"l":30973.9235441426,"c":31365.1699362949,"v":560916.7523568112,"t":1714986000}
+{"o":31365.1699362949,"h":31499.2695834604,"l":30452.3772266413,"c":30625.5258698648,"v":545914.3828620187,"t":1714989600}
+{"o":30625.5258698648,"h":31055.3730876241,"l":30602.4315919112,"c":30917.9636351677,"v":532148.6393963469,"t":1714993200}
+{"o":30917.9636351677,"h":31028.9288675192,"l":30073.29072003,"c":30316.5784991453,"v":532110.7868335226,"t":1714996800}
+{"o":30316.5784991453,"h":31025.3476731282,"l":30221.4540616019,"c":30853.0748494199,"v":650113.0899887944,"t":1715000400}
+{"o":30853.0748494199,"h":31359.057897201,"l":30608.8788701813,"c":30645.3980174167,"v":569080.959615125,"t":1715004000}
+{"o":30645.3980174167,"h":31026.9570551347,"l":30301.9766297505,"c":30894.8339388258,"v":576902.5454170466,"t":1715007600}
+{"o":30894.8339388258,"h":30956.3502764799,"l":30362.9632896659,"c":30447.9510879612,"v":467998.854712869,"t":1715011200}
+{"o":30447.9510879612,"h":30785.0959430163,"l":30106.4454454759,"c":30376.9584275064,"v":535972.3486341262,"t":1715014800}
+{"o":30376.9584275064,"h":30789.1772508486,"l":30337.8168602248,"c":30708.2347336097,"v":509579.4636566814,"t":1715018400}
+{"o":30708.2347336097,"h":30797.0909294702,"l":30316.2849820437,"c":30789.3014656143,"v":565931.7373895682,"t":1715022000}
+{"o":30789.3014656143,"h":31155.1589613842,"l":30648.1406842908,"c":31010.9060842522,"v":459458.7528509038,"t":1715025600}
+{"o":31010.9060842522,"h":31268.8170709173,"l":30937.4568348678,"c":31229.8132502916,"v":402172.4802217617,"t":1715029200}
+{"o":31229.8132502916,"h":31244.4028164664,"l":30948.7217570462,"c":31036.8966892494,"v":364815.0878557929,"t":1715032800}
+{"o":31036.8966892494,"h":31036.8966892494,"l":30614.3196723869,"c":30682.0130232201,"v":346424.8445139198,"t":1715036400}
+{"o":30682.0130232201,"h":31043.2312038292,"l":30505.7509271389,"c":30819.9319795379,"v":427201.3747222261,"t":1715040000}
+{"o":30819.9319795379,"h":31837.625610819,"l":30761.1917051589,"c":31618.7856429136,"v":497862.6341972569,"t":1715043600}
+{"o":31618.7856429136,"h":31721.1253541186,"l":31307.2764055857,"c":31480.4222830308,"v":398426.8493539892,"t":1715047200}
+{"o":31480.4222830308,"h":31500.3205335836,"l":30345.5196239679,"c":30898.6615419513,"v":526407.6724289489,"t":1715050800}
+{"o":30898.6615419513,"h":31286.6281682505,"l":30869.0892652489,"c":31120.8715959744,"v":375117.2383624504,"t":1715054400}
+{"o":31120.8715959744,"h":31285.0226503217,"l":30903.6163632455,"c":31116.9471996908,"v":375575.2997115566,"t":1715058000}
+{"o":31116.9471996908,"h":31216.1959700607,"l":30741.3583294284,"c":30970.4170572159,"v":345721.9757222963,"t":1715061600}
+{"o":30970.4170572159,"h":31376.0328277169,"l":30836.0197116875,"c":31155.8974035099,"v":501574.3079153833,"t":1715065200}
+{"o":31155.8974035099,"h":31895.5151724492,"l":31080.6304348862,"c":31780.6763328928,"v":533121.7915434522,"t":1715068800}
+{"o":31780.6763328928,"h":31989.4325130516,"l":31574.9148875274,"c":31592.9309841507,"v":375041.4667878007,"t":1715072400}
+{"o":31592.9309841507,"h":31691.0679979035,"l":31290.219348194,"c":31493.3091844359,"v":343162.5302736011,"t":1715076000}
+{"o":31493.3091844359,"h":31548.0892981427,"l":31074.507860866,"c":31101.3332435089,"v":375526.2595364002,"t":1715079600}
+{"o":31101.3332435089,"h":31273.8838328359,"l":30955.352166623,"c":31193.8955364363,"v":455004.3521746921,"t":1715083200}
+{"o":31193.8955364363,"h":31253.9444096894,"l":30661.4005550274,"c":30780.0110433017,"v":519163.7833568929,"t":1715086800}
+{"o":30780.0110433017,"h":31297.4574496314,"l":30557.2759138384,"c":31268.2870630038,"v":547265.3941764049,"t":1715090400}
+{"o":31268.2870630038,"h":31554.8740020501,"l":30956.5403163281,"c":31063.9967952025,"v":469050.8972053264,"t":1715094000}
+{"o":31063.9967952025,"h":31224.0613949051,"l":30839.715052286,"c":31150.8651697014,"v":417348.4739622694,"t":1715097600}
+{"o":31150.8651697014,"h":31158.2796857002,"l":30666.7370254618,"c":30779.6350632819,"v":404220.9737218165,"t":1715101200}
+{"o":30779.6350632819,"h":30822.5344814524,"l":30257.5256024573,"c":30461.8690587404,"v":563290.4642661726,"t":1715104800}
+{"o":30461.8690587404,"h":30487.7686127784,"l":30260.6656904573,"c":30353.544746591,"v":454371.2051866875,"t":1715108400}
+{"o":30353.544746591,"h":30598.3871725081,"l":30281.5188678882,"c":30390.2265079006,"v":515041.4004053295,"t":1715112000}
+{"o":30390.2265079006,"h":30554.1902815825,"l":30061.1188834636,"c":30298.2085100586,"v":529203.9030004516,"t":1715115600}
+{"o":30298.2085100586,"h":30368.5293680183,"l":30028.6626555642,"c":30096.3161642505,"v":698453.710698124,"t":1715119200}
+{"o":30096.3161642505,"h":30131.3271287217,"l":29672.6416043961,"c":29703.5920822118,"v":589338.2681627488,"t":1715122800}
+{"o":29703.5920822118,"h":30036.8311401135,"l":29561.4951331043,"c":29936.5923847372,"v":609252.9020813246,"t":1715126400}
+{"o":29936.5923847372,"h":29982.3857272371,"l":29708.3004280806,"c":29813.7506787215,"v":397172.2043838434,"t":1715130000}
+{"o":29813.7506787215,"h":30100.0235986636,"l":29789.7801911264,"c":29951.961381586,"v":304340.2679928442,"t":1715133600}
+{"o":29951.961381586,"h":30035.8477912217,"l":29749.6895938435,"c":30002.9962293625,"v":318264.2413967191,"t":1715137200}
+{"o":30002.9962293625,"h":30058.5098936976,"l":29401.3258817362,"c":29570.5028473472,"v":332554.0686371057,"t":1715140800}
+{"o":29570.5028473472,"h":29695.5708549024,"l":29363.8288862588,"c":29537.1793348254,"v":288883.1427738823,"t":1715144400}
+{"o":29537.1793348254,"h":29760.3733759088,"l":29249.2350401076,"c":29613.2063585655,"v":356945.2170251821,"t":1715148000}
+{"o":29613.2063585655,"h":29761.3903449838,"l":29264.7596706433,"c":29389.9794898432,"v":323461.7282106723,"t":1715151600}
+{"o":29389.9794898432,"h":29507.5361776698,"l":29178.0466289437,"c":29412.5428800337,"v":302415.3882922888,"t":1715155200}
+{"o":29412.5428800337,"h":29445.840129459,"l":29044.8517430563,"c":29280.8772270771,"v":308254.6861022878,"t":1715158800}
+{"o":29280.8772270771,"h":29468.1511519029,"l":29210.567299898,"c":29426.1739852772,"v":301202.8460172991,"t":1715162400}
+{"o":29426.1739852772,"h":29477.0054723832,"l":29067.228118587,"c":29160.854659316,"v":297805.2088065891,"t":1715166000}
+{"o":29160.854659316,"h":29346.128244865,"l":28984.4909325981,"c":29235.1732218769,"v":343455.1707797204,"t":1715169600}
+{"o":29235.1732218769,"h":29657.9666942602,"l":29059.5664265711,"c":29648.350796887,"v":460116.3459384816,"t":1715173200}
+{"o":29648.350796887,"h":29886.6283627872,"l":29489.370285296,"c":29662.6963779465,"v":457947.0875897458,"t":1715176800}
+{"o":29662.6963779465,"h":29745.848641985,"l":29071.4947484419,"c":29251.7320787331,"v":453060.2499434588,"t":1715180400}
+{"o":29251.7320787331,"h":29312.9784212789,"l":29019.4525255256,"c":29312.2130348555,"v":344507.8811347493,"t":1715184000}
+{"o":29312.2130348555,"h":29490.0846169543,"l":29288.4013435757,"c":29385.0055306389,"v":344123.8278751477,"t":1715187600}
+{"o":29385.0055306389,"h":29924.3380484443,"l":29350.7327824469,"c":29496.5320219704,"v":424919.6785420762,"t":1715191200}
+{"o":29496.5320219704,"h":29637.2052435437,"l":29082.945140267,"c":29213.8711199433,"v":415195.119447165,"t":1715194800}
+{"o":29213.8711199433,"h":29293.5314089704,"l":27985.1348784131,"c":28309.0902166894,"v":616319.2126623176,"t":1715198400}
+{"o":28309.0902166894,"h":28539.9166570855,"l":28095.2762078693,"c":28337.4286414093,"v":512229.9639737547,"t":1715202000}
+{"o":28337.4286414093,"h":28574.6480988928,"l":28224.9863425736,"c":28399.2338318559,"v":484147.4005973821,"t":1715205600}
+{"o":28399.2338318559,"h":28641.2889024737,"l":28306.598934487,"c":28528.7921902063,"v":401475.9881985707,"t":1715209200}
+{"o":28528.7921902063,"h":28853.4625168545,"l":28481.6848436534,"c":28768.5804870027,"v":389657.6157482362,"t":1715212800}
+{"o":28768.5804870027,"h":28991.6876304566,"l":28734.8103151985,"c":28964.7886829313,"v":409630.311228631,"t":1715216400}
+{"o":28964.7886829313,"h":29086.3983903899,"l":28811.5404259629,"c":28935.334491043,"v":344788.128781679,"t":1715220000}
+{"o":28935.334491043,"h":29034.1454283083,"l":28728.7328766396,"c":28915.1565240087,"v":303542.4584599108,"t":1715223600}
+{"o":28915.1565240087,"h":29058.1682372471,"l":28817.8753515889,"c":28860.6316223168,"v":270630.1947041305,"t":1715227200}
+{"o":28860.6316223168,"h":29114.0271919139,"l":28830.3618313362,"c":29001.9321685343,"v":345202.7805582262,"t":1715230800}
+{"o":29001.9321685343,"h":29268.2786047474,"l":28979.4027661697,"c":29082.8873552551,"v":356294.1879048076,"t":1715234400}
+{"o":29082.8873552551,"h":29184.5594789775,"l":28636.2610566045,"c":28733.2465554301,"v":349580.5090636568,"t":1715238000}
+{"o":28733.2465554301,"h":28883.0418447851,"l":28670.6933572325,"c":28855.0658856206,"v":349789.9725049119,"t":1715241600}
+{"o":28855.0658856206,"h":28899.3875057819,"l":28447.8425757957,"c":28664.195750979,"v":340954.8042085954,"t":1715245200}
+{"o":28664.195750979,"h":28686.2891101106,"l":28242.7810486131,"c":28271.7060057309,"v":344351.7506543969,"t":1715248800}
+{"o":28271.7060057309,"h":28738.770851049,"l":28223.9952020827,"c":28646.2876338195,"v":311692.7062223708,"t":1715252400}
+{"o":28646.2876338195,"h":28976.8471060753,"l":28639.523531082,"c":28940.1581821565,"v":343410.5703653518,"t":1715256000}
+{"o":28940.1581821565,"h":29039.4715154594,"l":28404.8370991695,"c":28678.6961199917,"v":469178.4496445601,"t":1715259600}
+{"o":28678.6961199917,"h":29071.7434965443,"l":28602.1882132052,"c":29071.7434965443,"v":469479.4502180403,"t":1715263200}
+{"o":29071.7434965443,"h":29686.3277163235,"l":28978.7411979362,"c":29386.7689317719,"v":584144.2167346022,"t":1715266800}
+{"o":29386.7689317719,"h":29841.5248925463,"l":29321.0197122497,"c":29333.3823745456,"v":675373.0211469348,"t":1715270400}
+{"o":29333.3823745456,"h":29583.0688866457,"l":29248.4975723948,"c":29441.9067456561,"v":490121.0745568222,"t":1715274000}
+{"o":29441.9067456561,"h":29671.942820141,"l":29381.8897581896,"c":29642.2280504873,"v":382738.5580845539,"t":1715277600}
+{"o":29642.2280504873,"h":30313.2985976098,"l":29634.543457414,"c":30305.0475294025,"v":479177.4391361112,"t":1715281200}
+{"o":30305.0475294025,"h":30424.476947442,"l":29957.5294191633,"c":30164.4285366968,"v":483544.5672318619,"t":1715284800}
+{"o":30164.4285366968,"h":30284.7299666213,"l":30021.9164662463,"c":30198.1159346034,"v":410855.049953994,"t":1715288400}
+{"o":30198.1159346034,"h":30793.1591844898,"l":30136.1224186659,"c":30721.7871422543,"v":559954.0256779902,"t":1715292000}
+{"o":30721.7871422543,"h":30777.4028796688,"l":30347.786591495,"c":30628.3828955825,"v":574002.39287333,"t":1715295600}
+{"o":30628.3828955825,"h":30781.5679771774,"l":30356.2103177642,"c":30502.0999197193,"v":441369.0159768692,"t":1715299200}
+{"o":30502.0999197193,"h":31023.2563492812,"l":30365.7782824629,"c":30799.791586482,"v":437209.4185780328,"t":1715302800}
+{"o":30799.791586482,"h":30872.4412736286,"l":30635.3942702598,"c":30820.4951927784,"v":373993.9049992645,"t":1715306400}
+{"o":30820.4951927784,"h":30994.0569169621,"l":30663.9829330076,"c":30892.2725641785,"v":404222.6516211085,"t":1715310000}
+{"o":30892.2725641785,"h":31054.1156584818,"l":30796.5514925428,"c":30846.838417659,"v":355890.9324828736,"t":1715313600}
+{"o":30846.838417659,"h":30930.9838156485,"l":30550.7790124053,"c":30743.4792315488,"v":305113.884409471,"t":1715317200}
+{"o":30743.4792315488,"h":31152.051405226,"l":30665.5602953041,"c":31083.293353856,"v":307096.2170273267,"t":1715320800}
+{"o":31083.293353856,"h":31246.6381616315,"l":30939.4086214848,"c":30984.4942016107,"v":363479.8299003546,"t":1715324400}
+{"o":30984.4942016107,"h":31012.6346833325,"l":30775.0779462076,"c":30933.9551485957,"v":327277.3411079944,"t":1715328000}
+{"o":30933.9551485957,"h":31027.733892918,"l":30751.098534374,"c":30930.8726113391,"v":318592.2364700197,"t":1715331600}
+{"o":30930.8726113391,"h":30966.3428108856,"l":30735.2845048478,"c":30930.5079583897,"v":268268.9800138279,"t":1715335200}
+{"o":30930.5079583897,"h":31157.7168905681,"l":30694.7593527645,"c":31105.9263869526,"v":343451.2175207256,"t":1715338800}
+{"o":31105.9263869526,"h":31173.2731679654,"l":30738.9267170526,"c":30775.4249500106,"v":354880.3079726796,"t":1715342400}
+{"o":30775.4249500106,"h":30854.335114548,"l":30591.8389020692,"c":30696.1097346309,"v":352592.4540783046,"t":1715346000}
+{"o":30696.1097346309,"h":30771.6615962625,"l":29268.551644233,"c":29594.4595927499,"v":753048.8596969417,"t":1715349600}
+{"o":29594.4595927499,"h":29827.5980375442,"l":29230.6932978163,"c":29511.0948380928,"v":726565.044123302,"t":1715353200}
+{"o":29511.0948380928,"h":29835.6880018617,"l":29131.1398100779,"c":29696.619060104,"v":662879.9032905982,"t":1715356800}
+{"o":29696.619060104,"h":29749.9087632237,"l":29250.8803709945,"c":29416.5338102911,"v":544721.8734545552,"t":1715360400}
+{"o":29416.5338102911,"h":29748.82310669,"l":29269.0861465389,"c":29711.1565797398,"v":437735.0102969409,"t":1715364000}
+{"o":29711.1565797398,"h":29807.1139581594,"l":29406.0053455015,"c":29539.4735417712,"v":397731.5884606814,"t":1715367600}
+{"o":29539.4735417712,"h":29718.5242786766,"l":29291.6381670044,"c":29345.3384626288,"v":389723.4159111074,"t":1715371200}
+{"o":29345.3384626288,"h":29529.3783080394,"l":29265.2864253371,"c":29398.2896761546,"v":392869.4577308054,"t":1715374800}
+{"o":29398.2896761546,"h":29435.0139837196,"l":29026.9667658513,"c":29278.8706167062,"v":393019.2853276701,"t":1715378400}
+{"o":29278.8706167062,"h":29444.1197412026,"l":29264.3055984307,"c":29329.5720333631,"v":344300.0769030691,"t":1715382000}
+{"o":29329.5720333631,"h":29471.6442926,"l":29134.0185409294,"c":29318.5357672794,"v":349659.7807041552,"t":1715385600}
+{"o":29318.5357672794,"h":29657.6293415386,"l":29249.5235638945,"c":29312.2943597229,"v":364446.4443478187,"t":1715389200}
+{"o":29312.2943597229,"h":29367.6119574746,"l":28827.1099503065,"c":29005.989280108,"v":358752.922176587,"t":1715392800}
+{"o":29005.989280108,"h":29048.8083244544,"l":28777.7053989381,"c":28841.5339265566,"v":318550.1162262142,"t":1715396400}
+{"o":28841.5339265566,"h":29112.3789048859,"l":28818.249385016,"c":29042.410399617,"v":293091.3233576415,"t":1715400000}
+{"o":29042.410399617,"h":29258.6809823428,"l":29021.6295227966,"c":29192.3094120734,"v":277178.6750143992,"t":1715403600}
+{"o":29192.3094120734,"h":29399.4669926657,"l":29132.2155045977,"c":29219.0284623948,"v":291318.6376188911,"t":1715407200}
+{"o":29219.0284623948,"h":29310.1919883167,"l":29122.3795560706,"c":29254.1982903447,"v":261510.0558959276,"t":1715410800}
+{"o":29254.1982903447,"h":29271.525721781,"l":28914.347663727,"c":28927.6754496359,"v":280809.2245714928,"t":1715414400}
+{"o":28927.6754496359,"h":29121.5056931293,"l":28895.3446030871,"c":29116.4819548981,"v":274723.6995988901,"t":1715418000}
+{"o":29116.4819548981,"h":29119.9046992535,"l":28846.8697408826,"c":28932.6871293368,"v":302627.3224450229,"t":1715421600}
+{"o":28932.6871293368,"h":29021.8897749957,"l":28727.0235221098,"c":28924.8727305584,"v":294762.1935050387,"t":1715425200}
+{"o":28924.8727305584,"h":29124.7215731204,"l":28870.2788382333,"c":28989.9510177033,"v":269486.487145887,"t":1715428800}
+{"o":28989.9510177033,"h":29187.3383691559,"l":28908.4531650873,"c":29128.0374083571,"v":309485.9592544468,"t":1715432400}
+{"o":29128.0374083571,"h":29201.7017059162,"l":28998.1392059834,"c":29085.259838021,"v":310907.5434033118,"t":1715436000}
+{"o":29085.259838021,"h":29502.9665373136,"l":28985.1520044585,"c":29232.1780259927,"v":446013.522143317,"t":1715439600}
+{"o":29232.1780259927,"h":29430.5891747731,"l":29161.6711707637,"c":29228.1049125758,"v":386841.5958999601,"t":1715443200}
+{"o":29228.1049125758,"h":29299.1740516293,"l":29091.8327142641,"c":29238.2130729307,"v":333766.6401159191,"t":1715446800}
+{"o":29238.2130729307,"h":29444.659604293,"l":29225.6643660867,"c":29364.0142951644,"v":317281.1584194887,"t":1715450400}
+{"o":29364.0142951644,"h":29428.2748007687,"l":29274.3925493298,"c":29403.5771093997,"v":312572.5174739981,"t":1715454000}
+{"o":29403.5771093997,"h":29418.1663878698,"l":29146.480075019,"c":29302.0226101299,"v":280194.5330636766,"t":1715457600}
+{"o":29302.0226101299,"h":29313.342678999,"l":29166.010807154,"c":29227.3998516633,"v":291683.9622001456,"t":1715461200}
+{"o":29227.3998516633,"h":29311.4898187918,"l":29122.0043149444,"c":29268.7071514154,"v":320055.8480727206,"t":1715464800}
+{"o":29268.7071514154,"h":29353.1750635914,"l":29125.5173988606,"c":29183.682462224,"v":268072.6515699894,"t":1715468400}
+{"o":29183.682462224,"h":29386.1187770587,"l":29128.9687085214,"c":29217.1479299251,"v":292336.616647299,"t":1715472000}
+{"o":29217.1479299251,"h":29354.8691094481,"l":29197.6427315962,"c":29228.0883026187,"v":271844.9122333144,"t":1715475600}
+{"o":29228.0883026187,"h":29483.9777242538,"l":29210.0255846611,"c":29421.9522807833,"v":273735.8075436554,"t":1715479200}
+{"o":29421.9522807833,"h":29464.8558762831,"l":29330.2663248499,"c":29380.3839578758,"v":238819.2859027353,"t":1715482800}
+{"o":29380.3839578758,"h":29626.807982101,"l":29342.5802707049,"c":29523.5038861849,"v":291218.640190131,"t":1715486400}
+{"o":29523.5038861849,"h":29612.0570461661,"l":29456.9971415187,"c":29609.0445510534,"v":250808.5818561855,"t":1715490000}
+{"o":29609.0445510534,"h":29648.8743269142,"l":29350.1002026306,"c":29409.0127062749,"v":289996.6323566009,"t":1715493600}
+{"o":29409.0127062749,"h":29465.1670659862,"l":28856.6373749712,"c":28945.4008914711,"v":388961.8917677741,"t":1715497200}
+{"o":28945.4008914711,"h":29116.2483592292,"l":28879.8265176815,"c":29071.46381291,"v":253349.12992138,"t":1715500800}
+{"o":29071.46381291,"h":29138.9194721711,"l":29007.2057761281,"c":29089.1646110531,"v":265840.8749904639,"t":1715504400}
+{"o":29089.1646110531,"h":29356.0339472508,"l":29072.7190452905,"c":29193.1715641126,"v":274132.7357203055,"t":1715508000}
+{"o":29193.1715641126,"h":29225.6679256877,"l":29078.0067272088,"c":29123.1196878604,"v":264213.7261721221,"t":1715511600}
+{"o":29123.1196878604,"h":29240.1846166585,"l":29090.5662432759,"c":29167.299553922,"v":315928.0102837365,"t":1715515200}
+{"o":29167.299553922,"h":29190.3364198538,"l":29033.901462154,"c":29134.3182992072,"v":349105.2101901005,"t":1715518800}
+{"o":29134.3182992072,"h":29196.8345118883,"l":28907.8035862388,"c":28981.1363546207,"v":332227.2557898767,"t":1715522400}
+{"o":28981.1363546207,"h":29185.9502724804,"l":28908.5903912331,"c":29151.7281553764,"v":340215.9091850948,"t":1715526000}
+{"o":29151.7281553764,"h":29376.9056926971,"l":29081.1033855843,"c":29120.8210057448,"v":422027.8781535079,"t":1715529600}
+{"o":29120.8210057448,"h":29204.9798122806,"l":28977.8842093489,"c":29152.6049325748,"v":363596.668764341,"t":1715533200}
+{"o":29152.6049325748,"h":29248.6195508246,"l":29103.2108387171,"c":29123.10973245,"v":346629.6630489366,"t":1715536800}
+{"o":29123.10973245,"h":29162.5967022923,"l":29042.1929269054,"c":29103.1757264632,"v":350794.5896104457,"t":1715540400}
+{"o":29103.1757264632,"h":29155.3205606103,"l":28973.4354950201,"c":29041.0442877264,"v":388813.6367901759,"t":1715544000}
+{"o":29041.0442877264,"h":29062.3211825562,"l":28642.8832330344,"c":28861.4660683314,"v":399380.0778048727,"t":1715547600}
+{"o":28861.4660683314,"h":28879.1018983671,"l":28714.5620479131,"c":28734.4107441032,"v":375065.8519005225,"t":1715551200}
+{"o":28734.4107441032,"h":28889.3115327639,"l":28698.3678760327,"c":28796.2436112156,"v":329453.3073847858,"t":1715554800}
+{"o":28796.2436112156,"h":29275.7879725888,"l":28791.6002211861,"c":29136.868306624,"v":503105.7299349873,"t":1715558400}
+{"o":29136.868306624,"h":29172.0819935657,"l":28557.0400434052,"c":28716.663743841,"v":450888.8313444577,"t":1715562000}
+{"o":28716.663743841,"h":28746.8585455053,"l":28075.2444755378,"c":28196.1725139848,"v":655963.0884570107,"t":1715565600}
+{"o":28196.1725139848,"h":28205.1936909429,"l":27768.9266553139,"c":28100.8648299537,"v":659325.0597923658,"t":1715569200}
+{"o":28100.8648299537,"h":28125.2947942505,"l":27677.3184670962,"c":27826.6719056222,"v":453713.8596627527,"t":1715572800}
+{"o":27826.6719056222,"h":27972.3412111769,"l":27668.6108196754,"c":27747.3109124108,"v":356944.2161047378,"t":1715576400}
+{"o":27747.3109124108,"h":28420.7993214412,"l":27725.7394113394,"c":28330.3708432077,"v":362774.7984949995,"t":1715580000}
+{"o":28330.3708432077,"h":28905.6187219918,"l":28276.385579112,"c":28813.1849238032,"v":445325.3933831414,"t":1715583600}
+{"o":28813.1849238032,"h":29206.1054634993,"l":28813.1849238032,"c":29035.5565725376,"v":621341.4174859101,"t":1715587200}
+{"o":29035.5565725376,"h":29577.4313728699,"l":29026.3496281207,"c":29315.3571555365,"v":442881.0552409961,"t":1715590800}
+{"o":29315.3571555365,"h":29340.4740408841,"l":28929.7224141021,"c":29155.4997630612,"v":390956.3822397364,"t":1715594400}
+{"o":29155.4997630612,"h":29354.6301473127,"l":29006.6634918702,"c":29241.4143044821,"v":410748.2948166158,"t":1715598000}
+{"o":29241.4143044821,"h":29386.3601021508,"l":29060.2889686025,"c":29289.1372055889,"v":468469.4441618115,"t":1715601600}
+{"o":29289.1372055889,"h":29356.8944591819,"l":29100.5630441174,"c":29191.0542591579,"v":614021.5225310411,"t":1715605200}
+{"o":29191.0542591579,"h":29577.08960329,"l":29180.5443032886,"c":29240.9702998453,"v":929141.4090129653,"t":1715608800}
+{"o":29240.9702998453,"h":29756.9742178663,"l":29224.6733422004,"c":29576.2639587383,"v":1034825.166078336,"t":1715612400}
+{"o":29576.2639587383,"h":30305.1209640574,"l":29529.2635006355,"c":30040.6998270827,"v":992938.1415474403,"t":1715616000}
+{"o":30040.6998270827,"h":30109.2680585491,"l":29426.3224561322,"c":29593.9214846407,"v":857442.6338208674,"t":1715619600}
+{"o":29593.9214846407,"h":29669.7101245469,"l":29253.3580832792,"c":29645.559937336,"v":593828.185373549,"t":1715623200}
+{"o":29645.559937336,"h":29934.4563424964,"l":29520.8973421588,"c":29860.8085333476,"v":616263.6282233739,"t":1715626800}
+{"o":29860.8085333476,"h":30033.9434088085,"l":29650.9838409274,"c":29866.0112763667,"v":546505.2797048964,"t":1715630400}
+{"o":29866.0112763667,"h":29993.7588508015,"l":29572.4506270019,"c":29662.0279816538,"v":551870.2998295145,"t":1715634000}
+{"o":29662.0279816538,"h":29735.1147563692,"l":29457.4731886931,"c":29488.6299796988,"v":472709.8709095781,"t":1715637600}
+{"o":29488.6299796988,"h":29771.5974210981,"l":29426.6603180905,"c":29638.0069700232,"v":424769.4930432343,"t":1715641200}
+{"o":29638.0069700232,"h":29766.5811952473,"l":29306.0838256779,"c":29470.1906097027,"v":509449.0233206305,"t":1715644800}
+{"o":29470.1906097027,"h":29725.5049950637,"l":29399.3746324845,"c":29625.5061314566,"v":483979.4625117151,"t":1715648400}
+{"o":29625.5061314566,"h":29719.6918268469,"l":29333.3064070348,"c":29434.2791516131,"v":468107.1761677035,"t":1715652000}
+{"o":29434.2791516131,"h":29476.3937107244,"l":29230.5043156568,"c":29351.2867665671,"v":469093.2812102757,"t":1715655600}
+{"o":29351.2867665671,"h":29699.0963965344,"l":29348.3616908007,"c":29694.1302689968,"v":451758.3105898322,"t":1715659200}
+{"o":29694.1302689968,"h":29905.9353077559,"l":29603.8995770706,"c":29809.3916807733,"v":491946.2292394937,"t":1715662800}
+{"o":29809.3916807733,"h":29830.3119720067,"l":28843.4606178064,"c":29229.7777258779,"v":618345.0484559681,"t":1715666400}
+{"o":29229.7777258779,"h":29453.0931608872,"l":29218.6213107705,"c":29403.9073356841,"v":488961.1316802422,"t":1715670000}
+{"o":29403.9073356841,"h":29420.5983272062,"l":29157.0560451355,"c":29324.8151840785,"v":401221.5785585782,"t":1715673600}
+{"o":29324.8151840785,"h":29569.1446894253,"l":29275.210422892,"c":29333.5524772964,"v":401686.0513075838,"t":1715677200}
+{"o":29333.5524772964,"h":29474.1769906348,"l":29172.9985313691,"c":29314.4808660425,"v":453318.8670091855,"t":1715680800}
+{"o":29314.4808660425,"h":29619.8514671191,"l":29289.5514776572,"c":29422.2687284823,"v":592569.766753123,"t":1715684400}
+{"o":29422.2687284823,"h":29788.8857798839,"l":29236.411191032,"c":29427.1450214438,"v":895206.7577724882,"t":1715688000}
+{"o":29427.1450214438,"h":29502.5703284683,"l":28941.0153939581,"c":28980.3794371671,"v":754371.962138276,"t":1715691600}
+{"o":28980.3794371671,"h":29186.5824015963,"l":28475.2173874787,"c":28799.7454100824,"v":931292.8270683129,"t":1715695200}
+{"o":28799.7454100824,"h":29018.5723776908,"l":28586.8627577942,"c":28673.9083444109,"v":671124.4203702302,"t":1715698800}
+{"o":28673.9083444109,"h":28775.5996743531,"l":28449.094807313,"c":28727.7020135591,"v":633885.3605786866,"t":1715702400}
+{"o":28727.7020135591,"h":28777.2100918684,"l":28524.7496245415,"c":28678.7228942884,"v":627710.4568571154,"t":1715706000}
+{"o":28678.7228942884,"h":28894.7806129794,"l":28588.8784800418,"c":28867.4351593718,"v":474504.42270574,"t":1715709600}
+{"o":28867.4351593718,"h":29037.986183807,"l":28811.6942991761,"c":28868.6845599386,"v":422930.7975804906,"t":1715713200}
+{"o":28868.6845599386,"h":28878.7609434628,"l":28662.8318364948,"c":28711.0942003516,"v":406004.9362918552,"t":1715716800}
+{"o":28711.0942003516,"h":28816.7632775513,"l":28568.3566541154,"c":28757.070687546,"v":369766.6244503971,"t":1715720400}
+{"o":28757.070687546,"h":28764.9147748967,"l":28547.7929957818,"c":28706.7221808597,"v":346739.8405308591,"t":1715724000}
+{"o":28706.7221808597,"h":28716.1938800209,"l":28471.1066430268,"c":28504.8149667716,"v":364432.013477605,"t":1715727600}
+{"o":28504.8149667716,"h":28815.6920414668,"l":28345.8741870012,"c":28445.8487355545,"v":550144.2441702305,"t":1715731200}
+{"o":28445.8487355545,"h":28774.5730285737,"l":28406.8784220492,"c":28677.5392238835,"v":461574.5209065326,"t":1715734800}
+{"o":28677.5392238835,"h":28759.4542342765,"l":28583.136221881,"c":28707.1909414932,"v":392859.6144369283,"t":1715738400}
+{"o":28707.1909414932,"h":28937.9895199388,"l":28674.7757607165,"c":28904.1859905989,"v":436146.204674152,"t":1715742000}
+{"o":28904.1859905989,"h":28932.1371220436,"l":28769.0581045269,"c":28790.0887958664,"v":467372.2002346149,"t":1715745600}
+{"o":28790.0887958664,"h":29015.8834825932,"l":28776.2259880105,"c":28905.4922028509,"v":360652.976126046,"t":1715749200}
+{"o":28905.4922028509,"h":29032.0234372966,"l":28724.939125225,"c":28862.5761911733,"v":447227.2675032784,"t":1715752800}
+{"o":28862.5761911733,"h":29021.1441903678,"l":28769.3075696758,"c":28977.0724100892,"v":383439.3207676162,"t":1715756400}
+{"o":28977.0724100892,"h":29041.1208352395,"l":28807.5014256562,"c":28938.5024912573,"v":486103.6127431504,"t":1715760000}
+{"o":28938.5024912573,"h":29319.4418088465,"l":28740.331201322,"c":29124.4300112703,"v":432049.4255788017,"t":1715763600}
+{"o":29124.4300112703,"h":29262.2223581803,"l":28997.6352988008,"c":29029.5505376653,"v":455874.9282223766,"t":1715767200}
+{"o":29029.5505376653,"h":29095.5769723637,"l":28727.3117857179,"c":28934.8667458732,"v":460496.8169776751,"t":1715770800}
+{"o":28934.8667458732,"h":30042.7343194643,"l":28848.2006514842,"c":29886.1312869162,"v":863557.5813790406,"t":1715774400}
+{"o":29886.1312869162,"h":30715.9418101296,"l":29764.6154015019,"c":30321.2046741217,"v":926577.3726340171,"t":1715778000}
+{"o":30321.2046741217,"h":30732.2799189473,"l":30212.1094436218,"c":30584.3608695285,"v":742692.3973325553,"t":1715781600}
+{"o":30584.3608695285,"h":30940.3451810885,"l":30442.0869839716,"c":30511.4832910989,"v":753805.7669785186,"t":1715785200}
+{"o":30511.4832910989,"h":30828.7853910892,"l":30306.2671596901,"c":30720.9888924861,"v":681396.1312388078,"t":1715788800}
+{"o":30720.9888924861,"h":31071.1096596629,"l":30658.702221826,"c":30866.0501930676,"v":547682.5105887373,"t":1715792400}
+{"o":30866.0501930676,"h":31104.6539460024,"l":30629.6281832405,"c":30935.1231232348,"v":556142.3332652908,"t":1715796000}
+{"o":30935.1231232348,"h":31158.7584110811,"l":30741.802242346,"c":31120.0385169117,"v":594506.520990821,"t":1715799600}
+{"o":31120.0385169117,"h":31491.865309847,"l":30873.491282087,"c":31458.3166650006,"v":740585.1138995027,"t":1715803200}
+{"o":31458.3166650006,"h":31521.6055216227,"l":31196.4146182984,"c":31266.1463332447,"v":543405.1429766141,"t":1715806800}
+{"o":31266.1463332447,"h":31446.2486177497,"l":31212.0929166588,"c":31303.9847761883,"v":436242.06336692,"t":1715810400}
+{"o":31303.9847761883,"h":31889.235856801,"l":31260.9016776282,"c":31822.5318184544,"v":488436.4165132484,"t":1715814000}
+{"o":31822.5318184544,"h":32482.9057756281,"l":31698.1034020149,"c":32432.2173871609,"v":674239.4760804899,"t":1715817600}
+{"o":32432.2173871609,"h":32482.1515153436,"l":32026.9074238024,"c":32167.6450892955,"v":495936.8026717996,"t":1715821200}
+{"o":32167.6450892955,"h":32472.9126822412,"l":32153.675477517,"c":32408.7713464292,"v":381973.9623028731,"t":1715824800}
+{"o":32408.7713464292,"h":32895.6540660209,"l":32322.5475212654,"c":32757.6703278523,"v":528501.1400530704,"t":1715828400}
+{"o":32757.6703278523,"h":32829.6897628032,"l":32585.4255854956,"c":32707.9683845117,"v":488368.851223314,"t":1715832000}
+{"o":32707.9683845117,"h":32788.6428328244,"l":32376.3065912479,"c":32462.2372634624,"v":460536.4786057959,"t":1715835600}
+{"o":32462.2372634624,"h":32547.116616916,"l":32360.4420326067,"c":32465.1674354546,"v":411394.6727132417,"t":1715839200}
+{"o":32465.1674354546,"h":32840.8631279303,"l":32438.589546829,"c":32679.8045177492,"v":404444.6093061651,"t":1715842800}
+{"o":32679.8045177492,"h":32835.9066213418,"l":32539.4969695097,"c":32693.0622826144,"v":336815.3037276754,"t":1715846400}
+{"o":32693.0622826144,"h":33060.163669527,"l":32475.1169896355,"c":32985.8370491054,"v":364974.0190602227,"t":1715850000}
+{"o":32985.8370491054,"h":32995.9482969507,"l":32610.4799779589,"c":32753.8250147324,"v":355954.8388290569,"t":1715853600}
+{"o":32753.8250147324,"h":32902.2590368712,"l":32532.2928975079,"c":32867.8651742085,"v":438521.5965831536,"t":1715857200}
+{"o":32867.8651742085,"h":32937.9849579829,"l":32233.211976364,"c":32469.5962335255,"v":566458.7274980453,"t":1715860800}
+{"o":32469.5962335255,"h":32812.1217779194,"l":32118.089172481,"c":32703.4022014078,"v":527644.0781802587,"t":1715864400}
+{"o":32703.4022014078,"h":32815.1214109723,"l":31789.5749943424,"c":31826.1493042063,"v":617589.867307995,"t":1715868000}
+{"o":31826.1493042063,"h":32326.4568084273,"l":31650.2379213071,"c":32208.7634238938,"v":626507.7312772259,"t":1715871600}
+{"o":32208.7634238938,"h":32319.1794104168,"l":31638.0190229635,"c":31735.5406685519,"v":649080.8332809574,"t":1715875200}
+{"o":31735.5406685519,"h":32036.2189768079,"l":31429.9031522144,"c":32002.4319991946,"v":650927.7118196537,"t":1715878800}
+{"o":32002.4319991946,"h":32210.8195329503,"l":31769.1193216698,"c":32048.4053652965,"v":479965.2209298758,"t":1715882400}
+{"o":32048.4053652965,"h":32200.0645242109,"l":31922.5303397904,"c":31922.5303397904,"v":465202.1267314267,"t":1715886000}
+{"o":31922.5303397904,"h":32009.4929435075,"l":31741.5753003081,"c":31884.5819884943,"v":398679.0501533505,"t":1715889600}
+{"o":31884.5819884943,"h":32009.7985405473,"l":31734.2931585857,"c":31924.8184300173,"v":371019.2407565154,"t":1715893200}
+{"o":31924.8184300173,"h":32005.7120916362,"l":31604.2112565911,"c":31897.8670869475,"v":381368.5287691443,"t":1715896800}
+{"o":31897.8670869475,"h":32045.4640669337,"l":31781.754971699,"c":31989.8596797615,"v":342285.5393599485,"t":1715900400}
+{"o":31989.8596797615,"h":32589.6384295758,"l":31960.899874632,"c":32589.1446964075,"v":397507.9777182249,"t":1715904000}
+{"o":32589.1446964075,"h":32603.7441984754,"l":32089.3520184079,"c":32372.6283190508,"v":450818.7996119822,"t":1715907600}
+{"o":32372.6283190508,"h":32463.8097106526,"l":32162.1137369332,"c":32209.9960650367,"v":395431.6471137491,"t":1715911200}
+{"o":32209.9960650367,"h":32726.2429939844,"l":32078.1657188578,"c":32582.5297259746,"v":453146.1343810805,"t":1715914800}
+{"o":32582.5297259746,"h":32697.4387564344,"l":32307.481450525,"c":32412.5350741034,"v":472531.5146627079,"t":1715918400}
+{"o":32412.5350741034,"h":32927.9988675516,"l":32396.6744843253,"c":32814.5780146248,"v":371301.3248931249,"t":1715922000}
+{"o":32814.5780146248,"h":33634.824696335,"l":32622.5553673192,"c":33473.0499746763,"v":489255.95542709,"t":1715925600}
+{"o":33473.0499746763,"h":34099.7657874018,"l":33442.4430294929,"c":33956.8431012231,"v":504114.2069252718,"t":1715929200}
+{"o":33956.8431012231,"h":34167.2572389971,"l":33687.6799388054,"c":33782.5891298405,"v":400163.2441273731,"t":1715932800}
+{"o":33782.5891298405,"h":33972.8830837281,"l":33658.7098894718,"c":33720.0689449514,"v":377054.4915915036,"t":1715936400}
+{"o":33720.0689449514,"h":33951.2474906545,"l":33609.8925405882,"c":33946.4222692834,"v":312426.6846816552,"t":1715940000}
+{"o":33946.4222692834,"h":33963.56338434,"l":33565.2895545795,"c":33637.828254053,"v":352412.8845276701,"t":1715943600}
+{"o":33637.828254053,"h":33905.2432116403,"l":33297.9711389147,"c":33731.0400617468,"v":466719.6946937992,"t":1715947200}
+{"o":33731.0400617468,"h":33812.4534676026,"l":33345.909953815,"c":33399.8847902918,"v":448605.1768367395,"t":1715950800}
+{"o":33399.8847902918,"h":33823.1229562301,"l":33344.0284388101,"c":33809.449557703,"v":465755.939374736,"t":1715954400}
+{"o":33809.449557703,"h":34348.6104563288,"l":33640.2421353037,"c":34076.0643688309,"v":597659.5626080437,"t":1715958000}
+{"o":34076.0643688309,"h":34585.4488830227,"l":33779.1721989772,"c":33806.2799658064,"v":665770.1943783468,"t":1715961600}
+{"o":33806.2799658064,"h":33913.2135838221,"l":33545.3090325248,"c":33603.8638320738,"v":478093.3348301435,"t":1715965200}
+{"o":33603.8638320738,"h":33834.0857620713,"l":33290.9571473525,"c":33769.2309911097,"v":463572.6759245999,"t":1715968800}
+{"o":33769.2309911097,"h":33913.0469628503,"l":33636.7102652064,"c":33883.7774125913,"v":397102.9006439767,"t":1715972400}
+{"o":33883.7774125913,"h":33949.7718361513,"l":33729.4917978127,"c":33834.2285914778,"v":354137.343946901,"t":1715976000}
+{"o":33834.2285914778,"h":33972.9651855823,"l":33626.1682317403,"c":33671.2079786306,"v":329843.3937518862,"t":1715979600}
+{"o":33671.2079786306,"h":33891.4057888918,"l":33614.190347133,"c":33872.8659178729,"v":337139.6926515514,"t":1715983200}
+{"o":33872.8659178729,"h":34114.5779163171,"l":33712.7003116763,"c":34044.8814763884,"v":348820.3028261849,"t":1715986800}
+{"o":34044.8814763884,"h":34268.2315700883,"l":33864.2388197197,"c":34199.8840072682,"v":382690.5845696701,"t":1715990400}
+{"o":34199.8840072682,"h":34555.4403841279,"l":33965.2774382705,"c":34502.6505716237,"v":428999.6596409124,"t":1715994000}
+{"o":34502.6505716237,"h":35028.0598671527,"l":34321.0884829372,"c":34718.5803797745,"v":473330.8171019905,"t":1715997600}
+{"o":34718.5803797745,"h":34835.2509530677,"l":34552.0056336704,"c":34768.517233145,"v":360760.3817366458,"t":1716001200}
+{"o":34768.517233145,"h":34915.7092401417,"l":34622.1662610016,"c":34802.12994827,"v":286647.9380715354,"t":1716004800}
+{"o":34802.12994827,"h":34802.12994827,"l":34573.2719236388,"c":34688.0404257327,"v":280215.9065541441,"t":1716008400}
+{"o":34688.0404257327,"h":34719.7871154876,"l":34499.091856386,"c":34709.4968425057,"v":332051.4267960909,"t":1716012000}
+{"o":34709.4968425057,"h":34807.2374707959,"l":34547.4441645938,"c":34606.281206296,"v":311151.9148316878,"t":1716015600}
+{"o":34606.281206296,"h":34847.9513131501,"l":34555.0064641943,"c":34809.5152505524,"v":328958.2665786349,"t":1716019200}
+{"o":34809.5152505524,"h":35252.6134629578,"l":34693.6667613963,"c":35148.0627848922,"v":370164.8907828208,"t":1716022800}
+{"o":35148.0627848922,"h":35324.0289102661,"l":35017.4078616669,"c":35186.3237716538,"v":359620.9004751033,"t":1716026400}
+{"o":35186.3237716538,"h":35357.5764612169,"l":34974.8783021634,"c":35025.5938749576,"v":362344.6847691194,"t":1716030000}
+{"o":35025.5938749576,"h":35070.1645731101,"l":34766.8719744194,"c":34823.7061462079,"v":451331.7874944499,"t":1716033600}
+{"o":34823.7061462079,"h":35131.7440508736,"l":34741.560713477,"c":34844.7536362768,"v":636833.9696123247,"t":1716037200}
+{"o":34844.7536362768,"h":34943.1525415162,"l":34492.8901137717,"c":34600.8464551812,"v":637882.6139553634,"t":1716040800}
+{"o":34600.8464551812,"h":34737.3080804272,"l":34430.4429502777,"c":34628.5852790428,"v":551398.6313892417,"t":1716044400}
+{"o":34628.5852790428,"h":34819.0915237987,"l":34184.1753159488,"c":34246.768633546,"v":543614.1451687826,"t":1716048000}
+{"o":34246.768633546,"h":34496.1526027054,"l":34204.7345362127,"c":34411.5087560656,"v":455679.6755475033,"t":1716051600}
+{"o":34411.5087560656,"h":34590.1340463576,"l":34340.7711235358,"c":34451.9176760872,"v":392722.5876584686,"t":1716055200}
+{"o":34451.9176760872,"h":34625.8673572608,"l":34368.9366359651,"c":34573.0245513373,"v":430085.9931550193,"t":1716058800}
+{"o":34573.0245513373,"h":34836.9950848255,"l":34551.7574808452,"c":34773.6285835801,"v":467411.336978622,"t":1716062400}
+{"o":34773.6285835801,"h":34905.0714697827,"l":34535.7035260728,"c":34630.3845125571,"v":454610.6662948114,"t":1716066000}
+{"o":34630.3845125571,"h":34748.9138020316,"l":34399.0769478418,"c":34566.7592866377,"v":393487.2582211256,"t":1716069600}
+{"o":34566.7592866377,"h":34699.0554587889,"l":34463.5275166375,"c":34629.0513626272,"v":342484.2578643712,"t":1716073200}
+{"o":34629.0513626272,"h":34831.5138098572,"l":34529.5544493231,"c":34758.8960451568,"v":314844.9842818327,"t":1716076800}
+{"o":34758.8960451568,"h":34949.7825162786,"l":34663.0406683657,"c":34769.2591012828,"v":331335.9710669487,"t":1716080400}
+{"o":34769.2591012828,"h":35037.0908118687,"l":34724.371865052,"c":34983.2121914765,"v":351596.3200724355,"t":1716084000}
+{"o":34983.2121914765,"h":35159.5100774494,"l":34831.8148118998,"c":34998.806645374,"v":337626.2414215882,"t":1716087600}
+{"o":34998.806645374,"h":35066.7428813383,"l":34770.4461262391,"c":35032.8528210167,"v":310867.275140838,"t":1716091200}
+{"o":35032.8528210167,"h":35216.0117268764,"l":34900.9290814592,"c":34924.2101887292,"v":304821.0608148266,"t":1716094800}
+{"o":34924.2101887292,"h":35006.1588373921,"l":34633.963446404,"c":34758.1763328765,"v":297546.517471339,"t":1716098400}
+{"o":34758.1763328765,"h":34974.7754873455,"l":34605.2276445355,"c":34966.1388827064,"v":303283.8708605787,"t":1716102000}
+{"o":34966.1388827064,"h":35048.8281771073,"l":34734.4890681231,"c":34784.6288253158,"v":333840.567063057,"t":1716105600}
+{"o":34784.6288253158,"h":34914.9762060411,"l":34518.3811039173,"c":34734.7090532171,"v":333301.453366729,"t":1716109200}
+{"o":34734.7090532171,"h":34980.3522884199,"l":34594.2314124262,"c":34660.2199366411,"v":321963.4270028717,"t":1716112800}
+{"o":34660.2199366411,"h":34695.2349349344,"l":34295.9460010021,"c":34453.9483541003,"v":366654.0332603045,"t":1716116400}
+{"o":34453.9483541003,"h":34555.4890797805,"l":33930.9819143205,"c":33963.5049605703,"v":358838.2466240202,"t":1716120000}
+{"o":33963.5049605703,"h":34034.4924320804,"l":33580.5158399813,"c":33895.2444013392,"v":414475.0900468919,"t":1716123600}
+{"o":33895.2444013392,"h":34021.2823554747,"l":33627.0750540818,"c":33695.2691350396,"v":370711.9926090756,"t":1716127200}
+{"o":33695.2691350396,"h":33826.5089781742,"l":33352.6594065743,"c":33797.6695922689,"v":352910.0213492063,"t":1716130800}
+{"o":33797.6695922689,"h":33896.118466246,"l":33587.308134935,"c":33731.4421175624,"v":388403.9942943541,"t":1716134400}
+{"o":33731.4421175624,"h":34473.1945872519,"l":33656.0053909879,"c":34137.8156447383,"v":425737.7945797379,"t":1716138000}
+{"o":34137.8156447383,"h":34294.5144142998,"l":33863.4806730386,"c":33912.277374784,"v":363511.7228326868,"t":1716141600}
+{"o":33912.277374784,"h":34183.7138178888,"l":33821.001478347,"c":34009.1035693954,"v":477588.8713608694,"t":1716145200}
+{"o":34009.1035693954,"h":34258.6491619795,"l":33917.7333939018,"c":34167.2607366605,"v":340493.3670195458,"t":1716148800}
+{"o":34167.2607366605,"h":34249.0118863222,"l":33793.6077522847,"c":34140.6973860286,"v":338315.9883281634,"t":1716152400}
+{"o":34140.6973860286,"h":34460.4155035684,"l":34015.489984246,"c":34411.6073649492,"v":362459.1714425386,"t":1716156000}
+{"o":34411.6073649492,"h":34436.1994404791,"l":33934.6041089021,"c":34106.5666703358,"v":330727.7982535551,"t":1716159600}
+{"o":34106.5666703358,"h":34270.2199668828,"l":33898.9926422363,"c":34182.0156889351,"v":370442.3354018507,"t":1716163200}
+{"o":34182.0156889351,"h":34298.8768194309,"l":33628.2864247742,"c":34227.4973878393,"v":485673.1269168193,"t":1716166800}
+{"o":34227.4973878393,"h":34758.1766344066,"l":34124.4200049687,"c":34683.1577377768,"v":397646.0072642225,"t":1716170400}
+{"o":34683.1577377768,"h":34822.0656184283,"l":34516.6179395279,"c":34561.1386124336,"v":390681.2340962873,"t":1716174000}
+{"o":34561.1386124336,"h":35242.1292280842,"l":34477.7544805782,"c":35238.9455924329,"v":465985.7790485854,"t":1716177600}
+{"o":35238.9455924329,"h":35829.5055258069,"l":35170.3270017798,"c":35786.673748555,"v":550483.5581719853,"t":1716181200}
+{"o":35786.673748555,"h":35855.9667429807,"l":35163.663348133,"c":35339.3486915982,"v":441428.3971121128,"t":1716184800}
+{"o":35339.3486915982,"h":35857.2651161366,"l":35238.255859513,"c":35740.3522341367,"v":372025.2000993484,"t":1716188400}
+{"o":35740.3522341367,"h":35974.3142291692,"l":35558.559081043,"c":35640.6011902395,"v":384162.1979079692,"t":1716192000}
+{"o":35640.6011902395,"h":35797.8423374684,"l":35453.8769544545,"c":35496.0650833064,"v":364662.6225830074,"t":1716195600}
+{"o":35496.0650833064,"h":35835.3278496043,"l":35247.3438413505,"c":35672.6299572041,"v":444045.5084455661,"t":1716199200}
+{"o":35672.6299572041,"h":35932.9305763224,"l":35623.6051602257,"c":35667.9824874041,"v":371237.8530550055,"t":1716202800}
+{"o":35667.9824874041,"h":35809.4791657253,"l":35450.2390843999,"c":35567.1538264398,"v":366114.5068988225,"t":1716206400}
+{"o":35567.1538264398,"h":35707.7861424823,"l":35338.6914099627,"c":35584.4756182143,"v":411853.6617762642,"t":1716210000}
+{"o":35584.4756182143,"h":35597.1156854031,"l":35181.1981622508,"c":35378.9986393443,"v":467919.2697298383,"t":1716213600}
+{"o":35378.9986393443,"h":36017.109970615,"l":35225.8357169984,"c":35932.073363556,"v":478281.0656144017,"t":1716217200}
+{"o":35932.073363556,"h":36339.8582956917,"l":35752.8694510048,"c":36125.6380547269,"v":631364.4944899428,"t":1716220800}
+{"o":36125.6380547269,"h":36466.160041224,"l":35990.5995659605,"c":36442.9641550779,"v":510486.2889716423,"t":1716224400}
+{"o":36442.9641550779,"h":36474.2106605092,"l":36022.7032169295,"c":36166.6668506058,"v":476482.5372593001,"t":1716228000}
+{"o":36166.6668506058,"h":37790.6794473862,"l":36029.5385865791,"c":37600.7100103361,"v":803169.4235273977,"t":1716231600}
+{"o":37600.7100103361,"h":37668.8241929481,"l":36774.5276893615,"c":36828.452714458,"v":795137.0844678812,"t":1716235200}
+{"o":36828.452714458,"h":37222.4231848685,"l":36589.8769698107,"c":37110.1593879402,"v":585377.922881489,"t":1716238800}
+{"o":37110.1593879402,"h":37483.7609373756,"l":37010.7523247968,"c":37271.3999401547,"v":572689.2336966287,"t":1716242400}
+{"o":37271.3999401547,"h":37688.0899237417,"l":37011.061155013,"c":37487.1263923616,"v":538306.3971224043,"t":1716246000}
+{"o":37487.1263923616,"h":37975.5657374863,"l":37205.6846330506,"c":37345.6524755221,"v":619318.3846028384,"t":1716249600}
+{"o":37345.6524755221,"h":37345.6524755221,"l":36833.737381412,"c":37102.5886412678,"v":492848.3258478489,"t":1716253200}
+{"o":37102.5886412678,"h":37170.1789257857,"l":36701.4390035618,"c":36783.5800013022,"v":373426.128316957,"t":1716256800}
+{"o":36783.5800013022,"h":37111.6936588304,"l":36732.7803895938,"c":36965.0979442236,"v":303691.5396685825,"t":1716260400}
+{"o":36965.0979442236,"h":37155.5108168571,"l":36621.7638601732,"c":36621.7638601732,"v":327380.6631759278,"t":1716264000}
+{"o":36621.7638601732,"h":36760.7247850899,"l":36401.9013272092,"c":36561.5806825038,"v":328009.4550721354,"t":1716267600}
+{"o":36561.5806825038,"h":36865.8010507163,"l":36439.2152931704,"c":36536.3436951411,"v":366452.1037285514,"t":1716271200}
+{"o":36536.3436951411,"h":36672.4288217555,"l":36169.4205195958,"c":36396.9855200532,"v":299968.5384014281,"t":1716274800}
+{"o":36396.9855200532,"h":36573.5108553609,"l":36288.3326170122,"c":36458.7370014594,"v":245453.0868431068,"t":1716278400}
+{"o":36458.7370014594,"h":36834.1489882996,"l":36353.4296867408,"c":36750.3305705544,"v":338342.3250617319,"t":1716282000}
+{"o":36750.3305705544,"h":37036.9368602704,"l":36609.0501944596,"c":36665.8361533363,"v":320000.7599689976,"t":1716285600}
+{"o":36665.8361533363,"h":36797.4323912984,"l":36203.4395057182,"c":36227.3710834451,"v":362599.4635372854,"t":1716289200}
+{"o":36227.3710834451,"h":36332.8140130605,"l":35936.4268475365,"c":36180.2128874364,"v":476180.0989164974,"t":1716292800}
+{"o":36180.2128874364,"h":36416.425671439,"l":35807.4586313776,"c":35917.2644703392,"v":521956.0037520187,"t":1716296400}
+{"o":35917.2644703392,"h":36132.7170343151,"l":35543.3275595291,"c":35588.5965214945,"v":494053.2142524726,"t":1716300000}
+{"o":35588.5965214945,"h":35840.1773152269,"l":35320.8728361159,"c":35467.5916540492,"v":535829.4847534754,"t":1716303600}
+{"o":35467.5916540492,"h":35904.8054357006,"l":35371.5700399156,"c":35406.4669237934,"v":512973.3161875521,"t":1716307200}
+{"o":35406.4669237934,"h":35760.8334916779,"l":35342.4006183482,"c":35628.670460896,"v":452964.7364310195,"t":1716310800}
+{"o":35628.670460896,"h":35739.4077358856,"l":35391.2098256346,"c":35634.5349045258,"v":393239.2556953015,"t":1716314400}
+{"o":35634.5349045258,"h":35675.7536480119,"l":35003.2254157615,"c":35165.2979014297,"v":396369.1178079504,"t":1716318000}
+{"o":35165.2979014297,"h":35785.0054699383,"l":35156.0384954292,"c":35741.2653170175,"v":386595.1744726477,"t":1716321600}
+{"o":35741.2653170175,"h":35837.3831448168,"l":35404.4720994112,"c":35789.2066137358,"v":369058.6566412507,"t":1716325200}
+{"o":35789.2066137358,"h":35873.8841524533,"l":35657.1928737808,"c":35840.2044846084,"v":405660.1286502724,"t":1716328800}
+{"o":35840.2044846084,"h":35868.5262220167,"l":35733.8051953202,"c":35773.9670892126,"v":344384.9076318898,"t":1716332400}
+{"o":35773.9670892126,"h":36025.368412661,"l":35670.9872309914,"c":35691.7390724364,"v":351243.715431985,"t":1716336000}
+{"o":35691.7390724364,"h":35918.9941818542,"l":35646.2235535619,"c":35842.5564012373,"v":338099.6482878208,"t":1716339600}
+{"o":35842.5564012373,"h":35845.5706268007,"l":35596.4663715,"c":35693.9829360053,"v":342922.6561547937,"t":1716343200}
+{"o":35693.9829360053,"h":35782.7003244127,"l":35419.8172644852,"c":35715.293899332,"v":325083.2281622605,"t":1716346800}
+{"o":35715.293899332,"h":35795.9746368427,"l":35144.560773621,"c":35581.4477805315,"v":355325.0639770628,"t":1716350400}
+{"o":35581.4477805315,"h":36450.0231882942,"l":35409.9861306687,"c":36411.5939351998,"v":427388.725782146,"t":1716354000}
+{"o":36411.5939351998,"h":36698.1825077149,"l":36378.0463839111,"c":36439.1913074916,"v":388970.2212380069,"t":1716357600}
+{"o":36439.1913074916,"h":36541.6231230764,"l":36040.9471365909,"c":36134.1944494878,"v":301035.4190294881,"t":1716361200}
+{"o":36134.1944494878,"h":36265.5966776468,"l":35850.5686322818,"c":36245.5763970098,"v":347903.3789735784,"t":1716364800}
+{"o":36245.5763970098,"h":36315.2786122338,"l":35964.2062138877,"c":36275.9038962232,"v":297554.2197361643,"t":1716368400}
+{"o":36275.9038962232,"h":36372.2124989037,"l":36153.085791842,"c":36358.4495978562,"v":336097.0720986923,"t":1716372000}
+{"o":36358.4495978562,"h":36402.4603903008,"l":35784.5065785744,"c":35784.5065785744,"v":356560.1520797267,"t":1716375600}
+{"o":35784.5065785744,"h":36104.0828525696,"l":35385.5803355886,"c":35537.3355987228,"v":529777.0189227889,"t":1716379200}
+{"o":35537.3355987228,"h":36097.3219083161,"l":35537.3355987228,"c":36097.3219083161,"v":484280.9675976069,"t":1716382800}
+{"o":36097.3219083161,"h":36656.0412633524,"l":35881.7668143276,"c":36506.1160992143,"v":656292.65919248,"t":1716386400}
+{"o":36506.1160992143,"h":36679.7379341918,"l":36090.7073194721,"c":36400.2608262122,"v":700095.6157977789,"t":1716390000}
+{"o":36400.2608262122,"h":36816.7939610087,"l":36159.3048389107,"c":36341.7874419262,"v":681042.1990263803,"t":1716393600}
+{"o":36341.7874419262,"h":36598.1324021223,"l":36050.3245896439,"c":36113.6985894257,"v":600077.7599164568,"t":1716397200}
+{"o":36113.6985894257,"h":36196.609885913,"l":35631.2993153067,"c":35951.2923595752,"v":526584.6669711387,"t":1716400800}
+{"o":35951.2923595752,"h":35985.1872470814,"l":35693.3623010846,"c":35773.5723510934,"v":468587.0939943814,"t":1716404400}
+{"o":35773.5723510934,"h":36068.5780035403,"l":35573.5796188504,"c":35627.0693634506,"v":473909.059966632,"t":1716408000}
+{"o":35627.0693634506,"h":36258.5315081541,"l":35454.1327447487,"c":36162.4889257236,"v":479359.1128172513,"t":1716411600}
+{"o":36162.4889257236,"h":36218.8065914171,"l":35612.3859178694,"c":35642.3995296341,"v":414863.9032044084,"t":1716415200}
+{"o":35642.3995296341,"h":35642.3995296341,"l":35286.700239121,"c":35511.3326283868,"v":358781.1638799353,"t":1716418800}
+{"o":35511.3326283868,"h":35807.5516032262,"l":35495.1979778548,"c":35561.8847080825,"v":350604.672984353,"t":1716422400}
+{"o":35561.8847080825,"h":35761.4736771826,"l":35243.7613932218,"c":35637.2351250376,"v":386982.4970174234,"t":1716426000}
+{"o":35637.2351250376,"h":35865.5127669705,"l":35572.6035135362,"c":35865.5127669705,"v":340656.4782539421,"t":1716429600}
+{"o":35865.5127669705,"h":35970.5726814609,"l":35701.0737794558,"c":35848.1688341665,"v":392761.0961551233,"t":1716433200}
+{"o":35848.1688341665,"h":35882.5824174648,"l":35524.9970947374,"c":35620.467039534,"v":323755.6262204893,"t":1716436800}
+{"o":35620.467039534,"h":35688.8260743009,"l":35546.3098767971,"c":35610.669583098,"v":307601.9398809675,"t":1716440400}
+{"o":35610.669583098,"h":35708.2489378297,"l":35369.3812137287,"c":35680.1643128598,"v":303713.5595483453,"t":1716444000}
+{"o":35680.1643128598,"h":35716.3592411768,"l":35448.6603297148,"c":35574.7750186917,"v":317063.5648286647,"t":1716447600}
+{"o":35574.7750186917,"h":35674.5524432328,"l":35475.8102223899,"c":35668.02724655,"v":296908.2504812145,"t":1716451200}
+{"o":35668.02724655,"h":35705.3254659387,"l":35339.2849409353,"c":35399.600640235,"v":324259.8891505212,"t":1716454800}
+{"o":35399.600640235,"h":35472.4888635656,"l":34813.8036165134,"c":34881.2816945831,"v":396228.6987832622,"t":1716458400}
+{"o":34881.2816945831,"h":35295.3164168855,"l":34846.4963239862,"c":35266.8039697672,"v":419208.8825975849,"t":1716462000}
+{"o":35266.8039697672,"h":35554.0009950874,"l":34448.2230055624,"c":34678.211790352,"v":595915.9867038344,"t":1716465600}
+{"o":34678.211790352,"h":34852.1475568138,"l":33925.1982367203,"c":34356.6485932588,"v":688074.4522152361,"t":1716469200}
+{"o":34356.6485932588,"h":34612.951402678,"l":34161.0381875181,"c":34183.0984527165,"v":486192.7078881633,"t":1716472800}
+{"o":34183.0984527165,"h":34769.2842977754,"l":34160.9727799016,"c":34638.5638176703,"v":450197.2602326812,"t":1716476400}
+{"o":34638.5638176703,"h":34790.5607715526,"l":34525.353291912,"c":34779.0003298333,"v":393992.8075519465,"t":1716480000}
+{"o":34779.0003298333,"h":35162.754526728,"l":34536.3482996712,"c":34536.3482996712,"v":413487.9188794078,"t":1716483600}
+{"o":34536.3482996712,"h":34640.1875727719,"l":34182.5732665447,"c":34472.8672570436,"v":557431.0014899084,"t":1716487200}
+{"o":34472.8672570436,"h":34587.1781277202,"l":34214.7776214812,"c":34258.3419219227,"v":411475.9831185204,"t":1716490800}
+{"o":34258.3419219227,"h":34623.7562992228,"l":33350.9129136182,"c":34553.4778061597,"v":782140.7074976986,"t":1716494400}
+{"o":34553.4778061597,"h":36513.3290098514,"l":34444.2390283458,"c":35890.7712983777,"v":1118124.2736751228,"t":1716498000}
+{"o":35890.7712983777,"h":36012.3290605369,"l":35288.5743090773,"c":35357.193922057,"v":478361.5354804356,"t":1716501600}
+{"o":35357.193922057,"h":35490.9991127189,"l":35103.7600277653,"c":35365.6731326515,"v":404846.300976364,"t":1716505200}
+{"o":35365.6731326515,"h":35365.6731326515,"l":34956.6619830292,"c":34997.4322529149,"v":388196.3290979881,"t":1716508800}
+{"o":34997.4322529149,"h":34997.4322529149,"l":34710.2841488193,"c":34718.9998721873,"v":298368.9633445304,"t":1716512400}
+{"o":34718.9998721873,"h":34907.8774807246,"l":34445.7469440285,"c":34698.5232920142,"v":345367.5066163332,"t":1716516000}
+{"o":34698.5232920142,"h":34769.574103369,"l":34430.1291614166,"c":34525.3384769253,"v":375569.0268410437,"t":1716519600}
+{"o":34525.3384769253,"h":34525.3384769253,"l":33915.4529361398,"c":33941.499795785,"v":301050.0924212675,"t":1716523200}
+{"o":33941.499795785,"h":33942.1563180393,"l":33361.6081515225,"c":33594.1222213414,"v":405096.7630535034,"t":1716526800}
+{"o":33594.1222213414,"h":33745.5213013549,"l":33242.915918897,"c":33402.4579638337,"v":458335.8839233631,"t":1716530400}
+{"o":33402.4579638337,"h":33556.2750178164,"l":33159.4191389136,"c":33340.2683092951,"v":382622.5136673945,"t":1716534000}
+{"o":33340.2683092951,"h":33383.3604191638,"l":32631.4994701966,"c":33189.049531782,"v":440885.3547653617,"t":1716537600}
+{"o":33189.049531782,"h":33322.6863091511,"l":32995.8871082118,"c":33288.9473032072,"v":352661.9006076584,"t":1716541200}
+{"o":33288.9473032072,"h":33333.0458593435,"l":33090.1075631624,"c":33192.6750903628,"v":332336.1516392031,"t":1716544800}
+{"o":33192.6750903628,"h":33423.9712643595,"l":33142.5843367011,"c":33365.1074696382,"v":325116.3713873636,"t":1716548400}
+{"o":33365.1074696382,"h":33653.4786471522,"l":33326.6249980014,"c":33461.0679573496,"v":350758.085651524,"t":1716552000}
+{"o":33461.0679573496,"h":33584.0844650204,"l":33172.3643606109,"c":33217.6379419917,"v":510826.8409185617,"t":1716555600}
+{"o":33217.6379419917,"h":33796.9625272101,"l":33140.3937045033,"c":33607.73804361,"v":545041.9043266146,"t":1716559200}
+{"o":33607.73804361,"h":33929.3155650763,"l":33460.9394371613,"c":33574.5404614827,"v":630276.8197984954,"t":1716562800}
+{"o":33574.5404614827,"h":33587.8170208144,"l":33071.1126862296,"c":33266.5099995328,"v":434906.5884190891,"t":1716566400}
+{"o":33266.5099995328,"h":33839.1574328847,"l":33177.8967582222,"c":33839.1574328847,"v":424539.6670905934,"t":1716570000}
+{"o":33839.1574328847,"h":34186.9991658184,"l":33765.3400599036,"c":33861.2726418188,"v":436229.8087433896,"t":1716573600}
+{"o":33861.2726418188,"h":33928.5051066214,"l":33661.5561088584,"c":33786.149157362,"v":391158.9398545232,"t":1716577200}
+{"o":33786.149157362,"h":33876.0314553146,"l":33638.736564484,"c":33727.6736007393,"v":370729.8575406834,"t":1716580800}
+{"o":33727.6736007393,"h":33830.3524446872,"l":33502.2026957571,"c":33626.6230732897,"v":360078.8295496327,"t":1716584400}
+{"o":33626.6230732897,"h":33698.1326564755,"l":33467.645664659,"c":33588.3204748324,"v":300549.6253772685,"t":1716588000}
+{"o":33588.3204748324,"h":33750.4505390625,"l":33549.716012886,"c":33668.6795726423,"v":319308.0346702327,"t":1716591600}
+{"o":33668.6795726423,"h":33668.6795726423,"l":33343.6661328298,"c":33377.5595356339,"v":359278.7146812548,"t":1716595200}
+{"o":33377.5595356339,"h":33791.6739637115,"l":33317.7743365429,"c":33689.5939994307,"v":439540.033131408,"t":1716598800}
+{"o":33689.5939994307,"h":34071.6697159203,"l":33676.2283633228,"c":33953.4812004722,"v":385784.276628872,"t":1716602400}
+{"o":33953.4812004722,"h":34035.7326202554,"l":33755.0730119077,"c":34034.3488649328,"v":358255.97151039,"t":1716606000}
+{"o":34034.3488649328,"h":34130.6819295793,"l":33922.9555028323,"c":34101.4739901292,"v":358521.9094599205,"t":1716609600}
+{"o":34101.4739901292,"h":34104.3622593028,"l":33883.3213902707,"c":34017.2765725384,"v":330555.5123244604,"t":1716613200}
+{"o":34017.2765725384,"h":34021.3425962438,"l":33792.7410255848,"c":33805.5547985083,"v":303743.2861394083,"t":1716616800}
+{"o":33805.5547985083,"h":34015.7817023326,"l":33755.0989362014,"c":33945.4260763243,"v":340453.4871467232,"t":1716620400}
+{"o":33945.4260763243,"h":34109.569669211,"l":33800.5640131531,"c":33876.0232998352,"v":349307.9705240307,"t":1716624000}
+{"o":33876.0232998352,"h":34093.9464446257,"l":33794.1780080779,"c":34023.2142810828,"v":362709.9453949195,"t":1716627600}
+{"o":34023.2142810828,"h":34188.1200992859,"l":33908.1737966484,"c":34124.4125127589,"v":307781.4518041518,"t":1716631200}
+{"o":34124.4125127589,"h":34216.4188674214,"l":33845.68380718,"c":33850.5243865394,"v":289300.1337118573,"t":1716634800}
+{"o":33850.5243865394,"h":33917.4354223922,"l":33657.5214411445,"c":33720.1076568344,"v":309703.1451540214,"t":1716638400}
+{"o":33720.1076568344,"h":33812.3362788819,"l":33463.2964174828,"c":33533.36854753,"v":412776.1119037274,"t":1716642000}
+{"o":33533.36854753,"h":33850.2335353468,"l":33531.7569104115,"c":33773.8225075131,"v":314967.4942058125,"t":1716645600}
+{"o":33773.8225075131,"h":33892.5894873016,"l":33649.4344692196,"c":33706.7634831148,"v":358115.0200300355,"t":1716649200}
+{"o":33706.7634831148,"h":33738.6563648154,"l":33518.7711585902,"c":33534.7006384506,"v":329606.6002426443,"t":1716652800}
+{"o":33534.7006384506,"h":33682.8803536978,"l":33453.6445718201,"c":33463.8224295613,"v":333482.1969321315,"t":1716656400}
+{"o":33463.8224295613,"h":33616.4481759731,"l":33410.3337141817,"c":33616.4481759731,"v":337596.6427271495,"t":1716660000}
+{"o":33616.4481759731,"h":33674.4013237358,"l":33490.9265446595,"c":33562.4167753126,"v":402796.7717860515,"t":1716663600}
+{"o":33562.4167753126,"h":33632.7595531032,"l":33428.0475142753,"c":33522.4239764807,"v":334563.861305237,"t":1716667200}
+{"o":33522.4239764807,"h":33627.8273633942,"l":33514.0637917959,"c":33605.7155451047,"v":295928.6308404664,"t":1716670800}
+{"o":33605.7155451047,"h":33713.4270796972,"l":33534.7594238303,"c":33685.5900225241,"v":289689.1533415564,"t":1716674400}
+{"o":33685.5900225241,"h":33843.4393375098,"l":33683.36989238,"c":33785.5894971199,"v":420423.1518473694,"t":1716678000}
+{"o":33785.5894971199,"h":33785.5894971199,"l":33627.9354124429,"c":33627.9354124429,"v":451240.7016293777,"t":1716681600}
+{"o":33627.9354124429,"h":33750.630994095,"l":33434.0055963749,"c":33464.2173687678,"v":464922.8187338266,"t":1716685200}
+{"o":33464.2173687678,"h":33508.2027729074,"l":33118.5593026381,"c":33275.9951859857,"v":479387.0922518968,"t":1716688800}
+{"o":33275.9951859857,"h":33404.0902340115,"l":33076.2146088352,"c":33367.6101810233,"v":387579.5451102858,"t":1716692400}
+{"o":33367.6101810233,"h":33367.6101810233,"l":33122.5798166186,"c":33243.1275395587,"v":316338.0669430862,"t":1716696000}
+{"o":33243.1275395587,"h":33453.8470813268,"l":33107.5408726272,"c":33453.8470813268,"v":300620.7290750647,"t":1716699600}
+{"o":33453.8470813268,"h":33509.171757322,"l":33290.6515930982,"c":33325.8852275268,"v":265192.1390714669,"t":1716703200}
+{"o":33325.8852275268,"h":33465.6401899083,"l":33039.0882361071,"c":33186.9205492691,"v":337464.8577485479,"t":1716706800}
+{"o":33186.9205492691,"h":33292.9502230324,"l":32895.2737606189,"c":32970.0392888127,"v":380417.9205843866,"t":1716710400}
+{"o":32970.0392888127,"h":33035.6068915862,"l":32554.210670944,"c":32703.1719246967,"v":384941.4349545882,"t":1716714000}
+{"o":32703.1719246967,"h":32963.2718262296,"l":32702.9084443913,"c":32963.2718262296,"v":310313.4195246393,"t":1716717600}
+{"o":32963.2718262296,"h":33021.6648425818,"l":32783.863813913,"c":32899.5014749457,"v":322647.3001166646,"t":1716721200}
+{"o":32899.5014749457,"h":32923.7484802405,"l":32704.4103509473,"c":32826.5401165221,"v":345235.3571972029,"t":1716724800}
+{"o":32826.5401165221,"h":33069.6222527227,"l":32765.6919561789,"c":33069.6222527227,"v":303517.041142194,"t":1716728400}
+{"o":33069.6222527227,"h":33183.6423710503,"l":32873.7309529354,"c":33169.2440634995,"v":474481.2932680181,"t":1716732000}
+{"o":33169.2440634995,"h":33268.1921936242,"l":32597.286062879,"c":32692.9411791012,"v":474285.3195642623,"t":1716735600}
+{"o":32692.9411791012,"h":32805.6767443421,"l":32558.52693797,"c":32718.4867088991,"v":428340.066516288,"t":1716739200}
+{"o":32718.4867088991,"h":32744.9594784896,"l":32459.9838069046,"c":32517.1452779226,"v":390100.1381489409,"t":1716742800}
+{"o":32517.1452779226,"h":32577.4215244754,"l":32327.785672522,"c":32468.8310426776,"v":479113.8661335017,"t":1716746400}
+{"o":32468.8310426776,"h":32654.9650062909,"l":32420.499926693,"c":32640.7211527737,"v":444940.052724136,"t":1716750000}
+{"o":32640.7211527737,"h":32666.7598395733,"l":32488.8853548138,"c":32531.6512430629,"v":483375.5763864859,"t":1716753600}
+{"o":32531.6512430629,"h":32767.9947663355,"l":32329.0120329281,"c":32767.9947663355,"v":646349.8273933697,"t":1716757200}
+{"o":32767.9947663355,"h":32946.1516754446,"l":32715.3621763804,"c":32841.3238837736,"v":804977.0958574087,"t":1716760800}
+{"o":32841.3238837736,"h":32877.6158373313,"l":32649.6886617064,"c":32773.1205788153,"v":535486.3248076272,"t":1716764400}
+{"o":32773.1205788153,"h":33333.6339857646,"l":32766.6399279613,"c":33206.5839045661,"v":462658.4998381141,"t":1716768000}
+{"o":33206.5839045661,"h":33429.421101424,"l":33092.3738390866,"c":33251.514992737,"v":422429.2792348369,"t":1716771600}
+{"o":33251.514992737,"h":33303.4800860983,"l":32910.8785043308,"c":32957.2438278894,"v":482255.1956029687,"t":1716775200}
+{"o":32957.2438278894,"h":33348.1934157692,"l":32925.122294617,"c":33174.7676822555,"v":389775.8399532757,"t":1716778800}
+{"o":33174.7676822555,"h":33385.7969733533,"l":33171.6979475416,"c":33249.1379420382,"v":468116.8527806049,"t":1716782400}
+{"o":33249.1379420382,"h":33348.0593534828,"l":32888.8958120662,"c":33045.868518355,"v":408504.7333576517,"t":1716786000}
+{"o":33045.868518355,"h":33216.8067658278,"l":33020.1503035176,"c":33020.2972226062,"v":379185.4957553837,"t":1716789600}
+{"o":33020.2972226062,"h":33223.7861242725,"l":32918.7747973122,"c":33216.453278591,"v":363069.2008403222,"t":1716793200}
+{"o":33216.453278591,"h":33444.4341637649,"l":33136.5879284418,"c":33198.1642726012,"v":400262.1756530204,"t":1716796800}
+{"o":33198.1642726012,"h":33317.8916497335,"l":33111.1327464303,"c":33273.3044067112,"v":379538.3175423137,"t":1716800400}
+{"o":33273.3044067112,"h":33387.7316986898,"l":33156.3137847469,"c":33384.9768216975,"v":385735.2427008951,"t":1716804000}
+{"o":33384.9768216975,"h":33704.7553334727,"l":33331.0900240762,"c":33626.5315146174,"v":404305.5005227072,"t":1716807600}
+{"o":33626.5315146174,"h":33711.6601959402,"l":33449.0407738246,"c":33461.6404943889,"v":443174.4916148812,"t":1716811200}
+{"o":33461.6404943889,"h":33913.3366538596,"l":33461.6404943889,"c":33802.4474128621,"v":617009.9857116106,"t":1716814800}
+{"o":33802.4474128621,"h":33942.7495281343,"l":33623.440622653,"c":33918.0318540379,"v":725979.31196291,"t":1716818400}
+{"o":33918.0318540379,"h":34384.8290278503,"l":33875.3320503582,"c":34318.9244550771,"v":642450.7138251553,"t":1716822000}
+{"o":34318.9244550771,"h":34514.2185226259,"l":34206.8782468498,"c":34374.8561715898,"v":878847.0567323739,"t":1716825600}
+{"o":34374.8561715898,"h":34548.0885161931,"l":34331.364154267,"c":34341.4447468719,"v":764077.5854058147,"t":1716829200}
+{"o":34341.4447468719,"h":34444.0876541881,"l":34131.0942748204,"c":34131.0942748204,"v":552068.9050556952,"t":1716832800}
+{"o":34131.0942748204,"h":34265.759442763,"l":33493.9941808139,"c":33807.964673477,"v":625247.8931347585,"t":1716836400}
+{"o":33807.964673477,"h":34234.4889176685,"l":33779.6547188002,"c":34207.3195833842,"v":544407.4734440402,"t":1716840000}
+{"o":34207.3195833842,"h":34327.0779572559,"l":34102.9540371273,"c":34201.644460528,"v":405051.2124466087,"t":1716843600}
+{"o":34201.644460528,"h":34529.5232230196,"l":34127.0411612405,"c":34326.5428246956,"v":514944.7745227813,"t":1716847200}
+{"o":34326.5428246956,"h":34353.7759648436,"l":33909.9390849331,"c":34118.252228985,"v":443699.471327353,"t":1716850800}
+{"o":34118.252228985,"h":34283.5681052163,"l":33957.3094285885,"c":34057.0616727088,"v":543973.3092351152,"t":1716854400}
+{"o":34057.0616727088,"h":34501.5478565265,"l":33684.0650488564,"c":33731.3580136211,"v":581521.5503827685,"t":1716858000}
+{"o":33731.3580136211,"h":33980.5172219245,"l":33446.6874791637,"c":33872.5035860046,"v":595654.1276157729,"t":1716861600}
+{"o":33872.5035860046,"h":33946.4915819285,"l":33325.2479619205,"c":33544.5877737036,"v":414485.1485403343,"t":1716865200}
+{"o":33544.5877737036,"h":33615.5031793808,"l":33100.7317136736,"c":33216.9507810996,"v":438146.3950587866,"t":1716868800}
+{"o":33216.9507810996,"h":33480.9200322515,"l":33128.7832518159,"c":33457.7431485979,"v":363159.0159614558,"t":1716872400}
+{"o":33457.7431485979,"h":33555.7480098938,"l":33298.4734479973,"c":33442.5617475003,"v":325264.7462858079,"t":1716876000}
+{"o":33442.5617475003,"h":33495.5998988217,"l":33239.3004092221,"c":33322.4829946328,"v":332157.0188325117,"t":1716879600}
+{"o":33322.4829946328,"h":33705.6806380106,"l":33269.4136600738,"c":33623.6356603995,"v":461849.7012363618,"t":1716883200}
+{"o":33623.6356603995,"h":33742.8425530834,"l":33507.0179224021,"c":33665.1705079376,"v":417990.827382557,"t":1716886800}
+{"o":33665.1705079376,"h":34146.4983562041,"l":33643.6871494094,"c":34011.0529283514,"v":504771.3019811813,"t":1716890400}
+{"o":34011.0529283514,"h":34118.7490854453,"l":33807.0201130277,"c":34077.3923692556,"v":486866.689814307,"t":1716894000}
+{"o":34077.3923692556,"h":34470.987312175,"l":33982.7052376342,"c":34344.0836603932,"v":541761.4298237904,"t":1716897600}
+{"o":34344.0836603932,"h":34734.5762508239,"l":33970.6555961724,"c":34038.1973572588,"v":787314.5328258504,"t":1716901200}
+{"o":34038.1973572588,"h":34511.1968035329,"l":33534.1184663442,"c":33824.4235460822,"v":799108.8207008693,"t":1716904800}
+{"o":33824.4235460822,"h":33924.2378444973,"l":33378.7632146843,"c":33748.4531270549,"v":726830.8736425427,"t":1716908400}
+{"o":33748.4531270549,"h":33828.9308491137,"l":33312.6557653979,"c":33466.9140017921,"v":614441.9829120445,"t":1716912000}
+{"o":33466.9140017921,"h":33669.0011638697,"l":33393.8835022383,"c":33487.9008365678,"v":517202.9580254268,"t":1716915600}
+{"o":33487.9008365678,"h":33701.9054398291,"l":33329.6652181182,"c":33631.5135101365,"v":570069.8187788189,"t":1716919200}
+{"o":33631.5135101365,"h":34252.499839377,"l":33607.6559047132,"c":34179.2213051156,"v":552263.9351882556,"t":1716922800}
+{"o":34179.2213051156,"h":34241.9494206492,"l":33959.7395429303,"c":34026.2695843898,"v":480031.9473064487,"t":1716926400}
+{"o":34026.2695843898,"h":34076.7106981638,"l":33855.5391927341,"c":33869.7435981455,"v":466444.8621646862,"t":1716930000}
+{"o":33869.7435981455,"h":34058.0305738943,"l":33863.5757794213,"c":33903.8373390304,"v":636626.9433093424,"t":1716933600}
+{"o":33903.8373390304,"h":33973.7127222807,"l":33764.8822202919,"c":33838.758267237,"v":494367.679787388,"t":1716937200}
+{"o":33838.758267237,"h":33925.8127972206,"l":33698.8260414485,"c":33797.5150476628,"v":724745.8347194399,"t":1716940800}
+{"o":33797.5150476628,"h":33881.6471084937,"l":33590.445820944,"c":33714.0983226254,"v":578953.1381059369,"t":1716944400}
+{"o":33714.0983226254,"h":34062.2020675484,"l":33683.4148624782,"c":34014.6118739271,"v":579668.906313007,"t":1716948000}
+{"o":34014.6118739271,"h":34600.9344558399,"l":34014.6036257446,"c":34554.8701820485,"v":686058.3080379176,"t":1716951600}
+{"o":34554.8701820485,"h":34691.126040405,"l":34435.3625809583,"c":34516.0406940671,"v":570126.7865579466,"t":1716955200}
+{"o":34516.0406940671,"h":34518.1217778958,"l":34351.5583394432,"c":34490.1130357717,"v":478384.3623732379,"t":1716958800}
+{"o":34490.1130357717,"h":34862.6785757284,"l":34454.0869985157,"c":34713.5713890409,"v":477165.1210577654,"t":1716962400}
+{"o":34713.5713890409,"h":34749.0130677661,"l":34261.6615598244,"c":34261.6615598244,"v":540876.3881763527,"t":1716966000}
+{"o":34261.6615598244,"h":34300.4828842501,"l":33731.34548901,"c":33897.9293622363,"v":588716.0706654944,"t":1716969600}
+{"o":33897.9293622363,"h":34035.6572416046,"l":33615.7705090945,"c":33876.6354737654,"v":465124.5464971043,"t":1716973200}
+{"o":33876.6354737654,"h":34138.7269869319,"l":33808.3104250395,"c":34121.0157860763,"v":403271.0832375563,"t":1716976800}
+{"o":34121.0157860763,"h":34144.2501397536,"l":33740.9816595134,"c":33751.2381222036,"v":378567.7357695451,"t":1716980400}
+{"o":33751.2381222036,"h":33938.3750129914,"l":33531.5392913268,"c":33858.0213656227,"v":504363.8146249764,"t":1716984000}
+{"o":33858.0213656227,"h":34075.2434269984,"l":33668.1176029789,"c":33842.9179513286,"v":656077.7165502956,"t":1716987600}
+{"o":33842.9179513286,"h":34020.7456401323,"l":33356.8048539809,"c":33966.5340000618,"v":683867.51810726,"t":1716991200}
+{"o":33966.5340000618,"h":34065.4157978367,"l":33752.7346480354,"c":33819.4987417317,"v":542816.3179197045,"t":1716994800}
+{"o":33819.4987417317,"h":34448.2585076687,"l":33619.1170310571,"c":34392.6314638682,"v":717032.637340873,"t":1716998400}
+{"o":34392.6314638682,"h":34407.8268494464,"l":33913.7159617898,"c":34147.5415302875,"v":661280.8442138484,"t":1717002000}
+{"o":34147.5415302875,"h":34301.4992294139,"l":33804.0387958883,"c":33995.424797164,"v":585897.136549382,"t":1717005600}
+{"o":33995.424797164,"h":34383.0545796046,"l":33949.2288875733,"c":33966.673973468,"v":474921.676583337,"t":1717009200}
+{"o":33966.673973468,"h":34033.6352294301,"l":33820.5084710202,"c":33894.5188989584,"v":464708.9788414778,"t":1717012800}
+{"o":33894.5188989584,"h":34058.5296944897,"l":33670.3900821775,"c":33971.2376469778,"v":579621.7069885532,"t":1717016400}
+{"o":33971.2376469778,"h":34070.76862216,"l":33827.1816161615,"c":34026.2205070925,"v":460477.3651413263,"t":1717020000}
+{"o":34026.2205070925,"h":34040.9224592581,"l":33700.3851718992,"c":33743.0760081834,"v":459946.7324209263,"t":1717023600}
+{"o":33743.0760081834,"h":33958.0796782208,"l":33675.0221108696,"c":33719.044514523,"v":642228.2921264534,"t":1717027200}
+{"o":33719.044514523,"h":33822.986324186,"l":33646.1148652848,"c":33771.3527301954,"v":567268.8679397671,"t":1717030800}
+{"o":33771.3527301954,"h":34275.8540929641,"l":33755.4148856775,"c":34082.4178253426,"v":416028.1633942823,"t":1717034400}
+{"o":34082.4178253426,"h":34151.9558184906,"l":33960.9903824323,"c":34081.140687666,"v":339013.6842303451,"t":1717038000}
+{"o":34081.140687666,"h":34266.8548320254,"l":33970.5865224347,"c":34104.875556708,"v":347220.1065239969,"t":1717041600}
+{"o":34104.875556708,"h":34106.4498530542,"l":33749.0760825655,"c":33835.3847033127,"v":374382.6241597364,"t":1717045200}
+{"o":33835.3847033127,"h":33835.6367711357,"l":33303.77574174,"c":33319.1906250659,"v":548315.2014698004,"t":1717048800}
+{"o":33319.1906250659,"h":33420.4672100707,"l":32962.4454176607,"c":33098.653663757,"v":552030.1273639337,"t":1717052400}
+{"o":33098.653663757,"h":33229.6954357808,"l":32797.2762234565,"c":33201.12035262,"v":476385.3988829487,"t":1717056000}
+{"o":33201.12035262,"h":33269.7551852828,"l":33029.5041910262,"c":33268.0079668637,"v":350535.6505337653,"t":1717059600}
+{"o":33268.0079668637,"h":33529.8684448548,"l":33108.5896158253,"c":33444.0731945342,"v":397870.8443032852,"t":1717063200}
+{"o":33444.0731945342,"h":33555.9263958367,"l":33331.2733764197,"c":33339.9612712849,"v":373766.4402412153,"t":1717066800}
+{"o":33339.9612712849,"h":33659.2005103449,"l":33313.3475661375,"c":33616.0946287261,"v":402419.8087822672,"t":1717070400}
+{"o":33616.0946287261,"h":33858.7255182475,"l":33516.7283140268,"c":33738.006232477,"v":506581.4239534184,"t":1717074000}
+{"o":33738.006232477,"h":34043.2476121421,"l":33718.2940592166,"c":33718.2940592166,"v":499571.655607031,"t":1717077600}
+{"o":33718.2940592166,"h":33902.7682224569,"l":33590.3000083028,"c":33802.0652187112,"v":487096.1472631437,"t":1717081200}
+{"o":33802.0652187112,"h":34098.7420694682,"l":33749.7314937035,"c":34068.9461111555,"v":539754.3171135589,"t":1717084800}
+{"o":34068.9461111555,"h":34623.4045372771,"l":33987.565262486,"c":34409.2137145156,"v":536636.1681515732,"t":1717088400}
+{"o":34409.2137145156,"h":34485.967176103,"l":34202.1943447266,"c":34282.5103519951,"v":472059.3728005576,"t":1717092000}
+{"o":34282.5103519951,"h":34287.367006973,"l":33707.6198863161,"c":33809.9756789191,"v":463154.999444203,"t":1717095600}
+{"o":33809.9756789191,"h":33809.9756789191,"l":33365.1547347799,"c":33581.73131521,"v":551543.5011942424,"t":1717099200}
+{"o":33581.73131521,"h":33607.7873131853,"l":33270.2691267948,"c":33483.4950219356,"v":688725.6760591296,"t":1717102800}
+{"o":33483.4950219356,"h":33552.3318013751,"l":33391.5972293797,"c":33552.3318013751,"v":513619.4215890687,"t":1717106400}
+{"o":33552.3318013751,"h":33645.664463225,"l":33480.9742410189,"c":33495.9149428954,"v":444941.3674398527,"t":1717110000}
+{"o":33495.9149428954,"h":33519.7843796869,"l":33232.7916736457,"c":33421.0227980246,"v":433285.0906440957,"t":1717113600}
+{"o":33421.0227980246,"h":33613.3822804243,"l":33349.787220996,"c":33356.2957742199,"v":354981.4369034944,"t":1717117200}
+{"o":33356.2957742199,"h":33616.8937640971,"l":33356.101755918,"c":33522.8507308767,"v":333599.0021749467,"t":1717120800}
+{"o":33522.8507308767,"h":33613.6771987702,"l":33480.1767815939,"c":33573.4154095339,"v":299637.7372481023,"t":1717124400}
+{"o":33573.4154095339,"h":33651.9591276593,"l":33499.1779618626,"c":33534.9074900548,"v":319798.718380475,"t":1717128000}
+{"o":33534.9074900548,"h":33535.2981573905,"l":33112.8861343683,"c":33301.7071448457,"v":377761.0561334004,"t":1717131600}
+{"o":33301.7071448457,"h":33457.2826098602,"l":33236.8421908041,"c":33304.2439781171,"v":283531.8795868108,"t":1717135200}
+{"o":33304.2439781171,"h":33460.3109580995,"l":33293.8900461161,"c":33430.588689937,"v":258240.3128705029,"t":1717138800}
+{"o":33430.588689937,"h":33580.7290445267,"l":33416.659315383,"c":33523.4531778699,"v":268927.4861207698,"t":1717142400}
+{"o":33523.4531778699,"h":33549.7181859343,"l":33333.1774278099,"c":33486.5380413315,"v":443222.7171733516,"t":1717146000}
+{"o":33486.5380413315,"h":33646.1887978473,"l":33446.7572469744,"c":33621.3568412988,"v":319674.3991582179,"t":1717149600}
+{"o":33621.3568412988,"h":33897.3148197889,"l":33590.0352871702,"c":33846.8507015845,"v":320850.1142117006,"t":1717153200}
+{"o":33846.8507015845,"h":34287.6035086878,"l":33796.5775118388,"c":34020.1047748079,"v":517505.0524229971,"t":1717156800}
+{"o":34020.1047748079,"h":34205.740201925,"l":33571.2008121429,"c":33597.8040199357,"v":487930.1706213247,"t":1717160400}
+{"o":33597.8040199357,"h":33597.8040199357,"l":33246.1062956534,"c":33423.2316141819,"v":634313.0549206227,"t":1717164000}
+{"o":33423.2316141819,"h":33477.4509579853,"l":33044.8985952966,"c":33047.4178875773,"v":483517.6975166055,"t":1717167600}
+{"o":33047.4178875773,"h":33265.7227905223,"l":32882.9381631137,"c":33239.2837648301,"v":588336.1059926741,"t":1717171200}
+{"o":33239.2837648301,"h":33329.0629537362,"l":33169.1725305108,"c":33305.1358940706,"v":392348.394815911,"t":1717174800}
+{"o":33305.1358940706,"h":33343.9790341491,"l":33148.8812741584,"c":33273.0901401701,"v":341433.6502177633,"t":1717178400}
+{"o":33273.0901401701,"h":33471.5160699723,"l":33225.1792981208,"c":33369.1498801673,"v":399747.0478593303,"t":1717182000}
+{"o":33369.1498801673,"h":33453.2901588817,"l":33289.7807898744,"c":33414.3384933681,"v":416800.7516183474,"t":1717185600}
+{"o":33414.3384933681,"h":33489.7439598535,"l":33369.5624565327,"c":33383.1587130172,"v":402638.0078147276,"t":1717189200}
+{"o":33383.1587130172,"h":33436.1257288184,"l":33317.2250257552,"c":33339.8496759445,"v":317007.1512909143,"t":1717192800}
+{"o":33339.8496759445,"h":33349.9338632066,"l":33112.0652701189,"c":33211.2855014763,"v":388296.2799840823,"t":1717196400}
+{"o":33211.2855014763,"h":33511.8848339036,"l":33211.2855014763,"c":33467.0294613843,"v":379700.9160300826,"t":1717200000}
+{"o":33467.0294613843,"h":33516.3538633814,"l":33353.7317184141,"c":33453.965583101,"v":341883.5457760004,"t":1717203600}
+{"o":33453.965583101,"h":33613.97316929,"l":33438.0882708724,"c":33613.97316929,"v":316333.9339301481,"t":1717207200}
+{"o":33613.97316929,"h":33656.8409229139,"l":33500.8135594355,"c":33528.6464637267,"v":299235.5768574549,"t":1717210800}
+{"o":33528.6464637267,"h":33589.0127779618,"l":33440.6182267873,"c":33568.2453106779,"v":311489.5283976072,"t":1717214400}
+{"o":33568.2453106779,"h":33576.8592366548,"l":33454.2717781672,"c":33519.0774607114,"v":313092.5579566528,"t":1717218000}
+{"o":33519.0774607114,"h":33541.0869098275,"l":33469.5351245815,"c":33525.5980727936,"v":292523.5580578779,"t":1717221600}
+{"o":33525.5980727936,"h":33543.699307199,"l":33398.4100547181,"c":33456.4665101247,"v":299595.681308733,"t":1717225200}
+{"o":33456.4665101247,"h":33585.8999015636,"l":33446.105203844,"c":33544.0575452674,"v":300160.9789945339,"t":1717228800}
+{"o":33544.0575452674,"h":33573.0616153573,"l":33477.8730693285,"c":33488.9358958938,"v":273210.8442297212,"t":1717232400}
+{"o":33488.9358958938,"h":33540.6690586024,"l":33429.4677148427,"c":33430.0701992331,"v":244550.634710077,"t":1717236000}
+{"o":33430.0701992331,"h":33490.0577175943,"l":33405.6993994088,"c":33488.4314898443,"v":268823.7911723626,"t":1717239600}
+{"o":33488.4314898443,"h":33568.9410809401,"l":33455.2928967603,"c":33464.9449229197,"v":245933.9192164887,"t":1717243200}
+{"o":33464.9449229197,"h":33568.3701832488,"l":33459.7432034974,"c":33530.03222535,"v":324093.2965878564,"t":1717246800}
+{"o":33530.03222535,"h":33632.4084397258,"l":33498.7017415156,"c":33593.2091780023,"v":519405.0005172889,"t":1717250400}
+{"o":33593.2091780023,"h":33689.3236220941,"l":33558.9714160186,"c":33558.9714160186,"v":405388.5566629814,"t":1717254000}
+{"o":33558.9714160186,"h":33598.6993014223,"l":33480.5254171057,"c":33530.2183660322,"v":374247.0382224679,"t":1717257600}
+{"o":33530.2183660322,"h":33591.3798169597,"l":33477.5691168587,"c":33586.4362941195,"v":391403.6952867469,"t":1717261200}
+{"o":33586.4362941195,"h":33604.3507140247,"l":33510.8864220334,"c":33568.6028840894,"v":389064.405875512,"t":1717264800}
+{"o":33568.6028840894,"h":33619.1717450035,"l":33522.8608490968,"c":33584.0746022757,"v":469799.3521991915,"t":1717268400}
+{"o":33584.0746022757,"h":33651.6907999529,"l":33526.3309891299,"c":33566.1327909288,"v":426843.9863103579,"t":1717272000}
+{"o":33566.1327909288,"h":33574.470353679,"l":33462.4679752628,"c":33494.0081422646,"v":441371.3228989667,"t":1717275600}
+{"o":33494.0081422646,"h":33545.2244705615,"l":33424.1601075417,"c":33447.1830432448,"v":401930.8881886487,"t":1717279200}
+{"o":33447.1830432448,"h":33482.9651851458,"l":33228.7337810974,"c":33325.3236169601,"v":416759.4533875772,"t":1717282800}
+{"o":33325.3236169601,"h":33474.5576800424,"l":33284.4680796342,"c":33447.7708671521,"v":333194.0541607232,"t":1717286400}
+{"o":33447.7708671521,"h":33523.2232234257,"l":33374.6907382324,"c":33384.717644305,"v":426618.5365620387,"t":1717290000}
+{"o":33384.717644305,"h":33449.8533258031,"l":33193.5872912884,"c":33258.8667251025,"v":467145.9670046358,"t":1717293600}
+{"o":33258.8667251025,"h":33355.8973361481,"l":33231.4735475094,"c":33333.9151397172,"v":399208.4091696605,"t":1717297200}
+{"o":33333.9151397172,"h":33355.7808823527,"l":33249.7059187359,"c":33276.8653555042,"v":344714.2184453392,"t":1717300800}
+{"o":33276.8653555042,"h":33349.1622294352,"l":33276.8653555042,"c":33308.6539145228,"v":283611.6201311241,"t":1717304400}
+{"o":33308.6539145228,"h":33415.368722276,"l":33303.8149148813,"c":33346.5438921208,"v":291298.6492993078,"t":1717308000}
+{"o":33346.5438921208,"h":33365.9940701462,"l":33086.2308291023,"c":33103.4231842418,"v":323597.5054657824,"t":1717311600}
+{"o":33103.4231842418,"h":33208.9696822038,"l":33081.0718397537,"c":33144.7670133146,"v":249761.2970018518,"t":1717315200}
+{"o":33144.7670133146,"h":33181.3160844341,"l":32933.2489598262,"c":33018.3368228766,"v":315851.52344294,"t":1717318800}
+{"o":33018.3368228766,"h":33044.0386031075,"l":32885.020230785,"c":33021.6621389979,"v":258167.129785316,"t":1717322400}
+{"o":33021.6621389979,"h":33344.3979416403,"l":32933.4808066665,"c":33319.5726320578,"v":307612.9173192701,"t":1717326000}
+{"o":33319.5726320578,"h":33360.6365247973,"l":33086.4399350724,"c":33104.8269363997,"v":307156.9753788867,"t":1717329600}
+{"o":33104.8269363997,"h":33286.8597159685,"l":33023.4410842852,"c":33232.0601595192,"v":300100.8353424394,"t":1717333200}
+{"o":33232.0601595192,"h":33291.0459318099,"l":33057.2546611896,"c":33225.9619097978,"v":434316.9496748771,"t":1717336800}
+{"o":33225.9619097978,"h":33230.2060959447,"l":33067.056417302,"c":33139.2183240739,"v":505215.0257516516,"t":1717340400}
+{"o":33139.2183240739,"h":33168.4717261922,"l":32904.3837840876,"c":32997.4552221205,"v":452344.6610434594,"t":1717344000}
+{"o":32997.4552221205,"h":32999.0150514892,"l":32549.736568035,"c":32549.736568035,"v":470888.4794855536,"t":1717347600}
+{"o":32549.736568035,"h":32771.0554910079,"l":32359.0362663016,"c":32713.4281547989,"v":541097.5184860176,"t":1717351200}
+{"o":32713.4281547989,"h":32772.0732064681,"l":32537.9148175309,"c":32739.016287074,"v":425511.2331402377,"t":1717354800}
+{"o":32739.016287074,"h":32752.9668255791,"l":32430.2905809213,"c":32739.8140536023,"v":427249.8397509778,"t":1717358400}
+{"o":32739.8140536023,"h":32775.8488071576,"l":32628.1716431105,"c":32628.1716431105,"v":599897.2490057164,"t":1717362000}
+{"o":32628.1716431105,"h":32812.7428959572,"l":32602.0700487236,"c":32764.9468224768,"v":410476.374473982,"t":1717365600}
+{"o":32764.9468224768,"h":32838.6172584203,"l":32730.5138449258,"c":32730.5138449258,"v":348847.4902370573,"t":1717369200}
+{"o":32730.5138449258,"h":32801.048161964,"l":32440.4834640375,"c":32596.8640822596,"v":767653.3715931363,"t":1717372800}
+{"o":32596.8640822596,"h":33082.1216439289,"l":32586.7714737255,"c":33018.0853751913,"v":690241.7082569071,"t":1717376400}
+{"o":33018.0853751913,"h":33140.8362269648,"l":32879.0122957362,"c":32921.6733629021,"v":442529.0861215239,"t":1717380000}
+{"o":32921.6733629021,"h":32946.3329507541,"l":32724.1868142891,"c":32845.7527757279,"v":415105.627191045,"t":1717383600}
+{"o":32845.7527757279,"h":32936.3028526922,"l":32654.7123467666,"c":32857.7436763979,"v":456775.9731995396,"t":1717387200}
+{"o":32857.7436763979,"h":33145.0718212016,"l":32856.2387963963,"c":33035.0873976085,"v":437125.5161000013,"t":1717390800}
+{"o":33035.0873976085,"h":33257.5474615887,"l":32971.6292866945,"c":33196.3651420633,"v":429066.9935292059,"t":1717394400}
+{"o":33196.3651420633,"h":33267.4895487552,"l":33037.4061641978,"c":33180.2278277805,"v":393245.1740097224,"t":1717398000}
+{"o":33180.2278277805,"h":33498.06061219,"l":33152.0497421437,"c":33265.9942980341,"v":431340.5256820207,"t":1717401600}
+{"o":33265.9942980341,"h":33286.6844129754,"l":33069.737730696,"c":33148.1543524156,"v":340037.3250447389,"t":1717405200}
+{"o":33148.1543524156,"h":33283.5630897226,"l":33060.7283468699,"c":33088.5472171712,"v":373070.1952257201,"t":1717408800}
+{"o":33088.5472171712,"h":33205.7179069716,"l":33024.0507273838,"c":33069.5573506026,"v":371553.3883444267,"t":1717412400}
+{"o":33069.5573506026,"h":33453.5876356752,"l":33069.5573506026,"c":33444.3708050972,"v":436518.6259663201,"t":1717416000}
+{"o":33444.3708050972,"h":33571.2784184934,"l":33349.0227729535,"c":33370.1461250209,"v":571068.6343963665,"t":1717419600}
+{"o":33370.1461250209,"h":33448.3302141396,"l":32726.3578713979,"c":32797.7453371664,"v":690643.6352480756,"t":1717423200}
+{"o":32797.7453371664,"h":33162.1347359931,"l":32779.3442407124,"c":33068.926506323,"v":637487.5190998313,"t":1717426800}
+{"o":33068.926506323,"h":33096.4094499108,"l":32835.0143440381,"c":32959.2235598608,"v":492997.0549781322,"t":1717430400}
+{"o":32959.2235598608,"h":33291.8078029077,"l":32858.2495988765,"c":33167.3551893232,"v":514183.4278307747,"t":1717434000}
+{"o":33167.3551893232,"h":33347.4987044513,"l":33106.8960808844,"c":33342.8530215685,"v":447822.0723426009,"t":1717437600}
+{"o":33342.8530215685,"h":33504.7152259078,"l":33270.0629673263,"c":33504.7152259078,"v":517487.6531235682,"t":1717441200}
+{"o":30376.6927136979,"h":30736.50909766,"l":29785.9748455523,"c":30376.6927136979,"v":576831.4452435754,"t":1710244800}
+{"o":30376.6927136979,"h":30489.9339976342,"l":29974.8092833519,"c":30170.4202586825,"v":585215.9898516474,"t":1710248400}
+{"o":30170.4202586825,"h":30499.3212171831,"l":29702.673286967,"c":29923.691017536,"v":711903.8501160954,"t":1710252000}
+{"o":29923.691017536,"h":30482.8278414555,"l":29577.127234656,"c":30164.2441898369,"v":808291.7255525037,"t":1710255600}
+{"o":30164.2441898369,"h":30293.1056085977,"l":29239.5381742367,"c":29362.8538717901,"v":894796.4497715706,"t":1710259200}
+{"o":29362.8538717901,"h":30191.2663090023,"l":21812.9649421559,"c":29584.8180887455,"v":1311738.036547024,"t":1710262800}
+{"o":29584.8180887455,"h":30224.66879717,"l":29504.6999396786,"c":29990.8728416057,"v":587396.0187453832,"t":1710266400}
+{"o":29990.8728416057,"h":30138.8822401402,"l":28795.3586849667,"c":30109.8069989064,"v":463689.6904060871,"t":1710270000}
+{"o":30109.8069989064,"h":30115.6544595965,"l":29654.283981953,"c":29785.4279773923,"v":667559.618862602,"t":1710273600}
+{"o":29785.4279773923,"h":29839.624676216,"l":29522.5442191621,"c":29610.9762152502,"v":480155.9150995055,"t":1710277200}
+{"o":29610.9762152502,"h":29849.6961252271,"l":29512.126189054,"c":29784.5190948077,"v":433795.7917132039,"t":1710280800}
+{"o":29784.5190948077,"h":30359.3061417654,"l":29687.5788211572,"c":30327.6022216422,"v":437282.6539389849,"t":1710284400}
+{"o":30327.6022216422,"h":30438.25428649,"l":30003.4692029954,"c":30031.1712754598,"v":490010.8515577398,"t":1710288000}
+{"o":30031.1712754598,"h":30313.1166724302,"l":29698.2156260221,"c":30186.9555038668,"v":552198.3318538432,"t":1710291600}
+{"o":30186.9555038668,"h":30233.7061344065,"l":29981.6621797648,"c":30090.9911984292,"v":357506.2448080452,"t":1710295200}
+{"o":30090.9911984292,"h":30146.762777585,"l":29867.8871503015,"c":29980.5171992808,"v":356321.7499047002,"t":1710298800}
+{"o":29980.5171992808,"h":30181.2104784767,"l":29864.0959703982,"c":30114.4946477654,"v":338411.2143263583,"t":1710302400}
+{"o":30114.4946477654,"h":30730.2523709523,"l":29993.9818271159,"c":30456.7009844078,"v":575339.2269290753,"t":1710306000}
+{"o":30456.7009844078,"h":30706.3875904917,"l":30408.228890581,"c":30619.6895520884,"v":268233.2712793064,"t":1710309600}
+{"o":30619.6895520884,"h":30708.4423889325,"l":30190.4904326982,"c":30283.3206358642,"v":343992.9368358728,"t":1710313200}
+{"o":30283.3206358642,"h":30752.7410032502,"l":30226.8569329805,"c":30599.9431576972,"v":370096.3206471722,"t":1710316800}
+{"o":30599.9431576972,"h":30742.689731483,"l":30430.1440537805,"c":30540.1535760129,"v":295902.7739445415,"t":1710320400}
+{"o":30540.1535760129,"h":30676.9564486524,"l":30353.6150462972,"c":30662.1224163256,"v":324416.8039224151,"t":1710324000}
+{"o":30662.1224163256,"h":31067.5286514747,"l":30529.4890740224,"c":30885.0289166837,"v":346400.3957249392,"t":1710327600}
+{"o":30885.0289166837,"h":31509.2253328464,"l":30553.2411366468,"c":30698.4689617586,"v":444178.9061251834,"t":1710331200}
+{"o":30698.4689617586,"h":30884.0958863789,"l":30132.9251292453,"c":30378.9027178432,"v":520815.1772395439,"t":1710334800}
+{"o":30378.9027178432,"h":31183.3623195384,"l":30324.4894033854,"c":31155.7997426982,"v":567139.1723865643,"t":1710338400}
+{"o":31155.7997426982,"h":32044.6363635944,"l":30950.7253091338,"c":31591.5659758946,"v":795906.7907654608,"t":1710342000}
+{"o":31591.5659758946,"h":31802.8637468057,"l":30884.6864295989,"c":31772.3461109192,"v":745094.4603243,"t":1710345600}
+{"o":31772.3461109192,"h":32076.7914310801,"l":31617.549165151,"c":31973.6908300655,"v":679688.7543085123,"t":1710349200}
+{"o":31973.6908300655,"h":32532.716264241,"l":31851.3508508425,"c":32386.8626745299,"v":636650.7291766945,"t":1710352800}
+{"o":32386.8626745299,"h":32520.2115052228,"l":32047.2549541387,"c":32355.4291976167,"v":523182.3048665748,"t":1710356400}
+{"o":32355.4291976167,"h":32563.3155210939,"l":31290.2611375054,"c":32094.8490076609,"v":515883.0131310647,"t":1710360000}
+{"o":32094.8490076609,"h":33865.2883004164,"l":32023.6411324076,"c":33190.1830737022,"v":687667.6542300456,"t":1710363600}
+{"o":33190.1830737022,"h":33284.8069335885,"l":32048.3358975723,"c":32821.5366375851,"v":690764.6221530021,"t":1710367200}
+{"o":32821.5366375851,"h":33237.2754598501,"l":32697.0746646914,"c":32904.0483332273,"v":511260.9756710138,"t":1710370800}
+{"o":32904.0483332273,"h":34015.3539507169,"l":32732.1087054613,"c":33697.18184517,"v":658453.1287319491,"t":1710374400}
+{"o":33697.18184517,"h":33914.8541689626,"l":32939.2865257105,"c":33428.5356847933,"v":653943.7588887117,"t":1710378000}
+{"o":33428.5356847933,"h":33821.6371796062,"l":30943.2209967165,"c":33293.2387160981,"v":629596.5419333003,"t":1710381600}
+{"o":33293.2387160981,"h":33830.3605267077,"l":33087.6536755808,"c":33657.9545816551,"v":605251.711557645,"t":1710385200}
+{"o":33657.9545816551,"h":33657.9545816551,"l":33305.8166007961,"c":33433.952257708,"v":484141.3927305382,"t":1710388800}
+{"o":33433.952257708,"h":33878.3733508199,"l":33189.3209710926,"c":33487.0390868416,"v":513217.9880899508,"t":1710392400}
+{"o":33487.0390868416,"h":34215.151991159,"l":33398.2457438736,"c":33958.5473345432,"v":527958.7071710653,"t":1710396000}
+{"o":33958.5473345432,"h":34134.5152122342,"l":33480.4518042538,"c":33813.5747097146,"v":509588.1959115748,"t":1710399600}
+{"o":33813.5747097146,"h":34023.7833812185,"l":33751.4294066709,"c":33989.27037232,"v":518407.2566206808,"t":1710403200}
+{"o":33989.27037232,"h":35135.6742329896,"l":33921.8240944363,"c":34601.1563116027,"v":677946.8436213429,"t":1710406800}
+{"o":34601.1563116027,"h":35016.6189201679,"l":33176.8543943129,"c":34768.2099185866,"v":740483.6547850412,"t":1710410400}
+{"o":34768.2099185866,"h":34848.9373559743,"l":33832.1455390523,"c":34764.7660842482,"v":670932.0269080495,"t":1710414000}
+{"o":34764.7660842482,"h":34908.8875546808,"l":34024.205164912,"c":34572.0479215824,"v":623651.3904310714,"t":1710417600}
+{"o":34572.0479215824,"h":34669.6562566465,"l":32183.4431476202,"c":33383.5486826554,"v":923608.6340091126,"t":1710421200}
+{"o":33383.5486826554,"h":34350.2278437574,"l":33248.9237895021,"c":33839.1265908913,"v":942148.8872367739,"t":1710424800}
+{"o":33839.1265908913,"h":34516.8060773768,"l":33097.0836242142,"c":33597.1339436127,"v":1115801.2472163432,"t":1710428400}
+{"o":33597.1339436127,"h":34635.896731534,"l":32899.1314287276,"c":34015.5910407941,"v":1086616.4173447411,"t":1710432000}
+{"o":34015.5910407941,"h":34394.2756000686,"l":33612.8845413558,"c":33656.2314523966,"v":796983.8786758976,"t":1710435600}
+{"o":33656.2314523966,"h":33734.4058695166,"l":32522.9560324743,"c":33099.0913569066,"v":836894.8168180292,"t":1710439200}
+{"o":33099.0913569066,"h":33605.0829507884,"l":31972.2468035543,"c":32555.1297924295,"v":1159190.3490875922,"t":1710442800}
+{"o":32555.1297924295,"h":33932.4289901306,"l":32514.7190964404,"c":33762.2952970861,"v":731077.5022154675,"t":1710446400}
+{"o":33762.2952970861,"h":34112.5569303246,"l":33591.9238756355,"c":33901.2662152042,"v":572212.2952224625,"t":1710450000}
+{"o":33901.2662152042,"h":34867.1252229028,"l":33900.2270403081,"c":34634.5773735883,"v":722860.4354238115,"t":1710453600}
+{"o":34634.5773735883,"h":35774.6935278586,"l":34603.1768872016,"c":35316.2035272363,"v":678287.3176929227,"t":1710457200}
+{"o":35316.2035272363,"h":36054.471504549,"l":35316.2035272363,"c":36054.471504549,"v":750346.2511375337,"t":1710460800}
+{"o":36054.471504549,"h":37146.1887636511,"l":36054.471504549,"c":36879.2317737828,"v":947727.0353153372,"t":1710464400}
+{"o":36879.2317737828,"h":37226.721154531,"l":35241.8979233612,"c":35997.7616404967,"v":1235718.7734081619,"t":1710468000}
+{"o":35997.7616404967,"h":36521.5048187749,"l":34236.6262182169,"c":35308.952584543,"v":1555558.949822363,"t":1710471600}
+{"o":35308.952584543,"h":36006.2759172518,"l":34532.6653247637,"c":34771.5032326251,"v":1234046.6366234801,"t":1710475200}
+{"o":34771.5032326251,"h":35862.2707458555,"l":34662.2130072767,"c":34952.7567741497,"v":1062481.2092934276,"t":1710478800}
+{"o":34952.7567741497,"h":36486.8123650023,"l":34766.7972862736,"c":35963.7588281051,"v":1063076.5206620323,"t":1710482400}
+{"o":35963.7588281051,"h":36053.3327654234,"l":34706.2835820176,"c":35316.4454081793,"v":782077.3198151514,"t":1710486000}
+{"o":35316.4454081793,"h":35539.3714486066,"l":33531.4837869361,"c":33563.9899844435,"v":1282539.6801984503,"t":1710489600}
+{"o":33563.9899844435,"h":34923.6465394163,"l":33041.6910516308,"c":34748.312177359,"v":1661394.2274254053,"t":1710493200}
+{"o":34748.312177359,"h":34748.312177359,"l":34029.7333992062,"c":34098.1305242947,"v":1023700.1454514032,"t":1710496800}
+{"o":34098.1305242947,"h":34253.4017663954,"l":33320.3515259986,"c":34076.4140971232,"v":1015091.9113312308,"t":1710500400}
+{"o":34076.4140971232,"h":34767.7469158618,"l":33746.6766752262,"c":34535.867703841,"v":1076331.7205563788,"t":1710504000}
+{"o":34535.867703841,"h":36977.7301594605,"l":34448.0511485909,"c":36542.6575639078,"v":1263109.4234717391,"t":1710507600}
+{"o":36542.6575639078,"h":36786.6886774634,"l":35861.4517236754,"c":36576.3366145192,"v":1239439.4516119978,"t":1710511200}
+{"o":36576.3366145192,"h":37086.6906113021,"l":35822.9389829555,"c":36477.0909992907,"v":1441675.4993229024,"t":1710514800}
+{"o":36477.0909992907,"h":36903.0279082333,"l":35764.5220362534,"c":36384.5793702156,"v":1434364.1502245907,"t":1710518400}
+{"o":36384.5793702156,"h":36722.8027470578,"l":35979.0145594588,"c":36393.6292559265,"v":966830.1726899781,"t":1710522000}
+{"o":36393.6292559265,"h":37758.1217458172,"l":36197.5242277769,"c":37499.8723325258,"v":1064248.1377553514,"t":1710525600}
+{"o":37499.8723325258,"h":37932.5328957767,"l":36550.8876961304,"c":36730.1567191083,"v":1089933.2709853114,"t":1710529200}
+{"o":36730.1567191083,"h":36813.6525157301,"l":35192.1233959461,"c":35481.9588536323,"v":1187167.1266332027,"t":1710532800}
+{"o":35481.9588536323,"h":36057.7226624505,"l":35359.0501179433,"c":35973.2195518483,"v":682832.7330347263,"t":1710536400}
+{"o":35973.2195518483,"h":36943.9090968233,"l":35835.095641648,"c":36943.9090968233,"v":658036.3233385812,"t":1710540000}
+{"o":36943.9090968233,"h":37235.1953392564,"l":36515.1190022126,"c":36883.3338520422,"v":793198.3836350087,"t":1710543600}
+{"o":36883.3338520422,"h":37046.1500692937,"l":36217.5509940171,"c":36369.3246874834,"v":756328.9526505619,"t":1710547200}
+{"o":36369.3246874834,"h":37444.9887783885,"l":36230.2685462215,"c":37142.3463626556,"v":865407.3192427534,"t":1710550800}
+{"o":37142.3463626556,"h":37406.5010971208,"l":36814.2670941615,"c":37369.5110248094,"v":838872.4948848005,"t":1710554400}
+{"o":37369.5110248094,"h":37958.0774430028,"l":37207.11279313,"c":37663.5611026715,"v":1120986.4416221743,"t":1710558000}
+{"o":37663.5611026715,"h":38145.6245337561,"l":37382.9838451108,"c":37739.7063627572,"v":1041493.5013303141,"t":1710561600}
+{"o":37739.7063627572,"h":38724.0234219314,"l":37206.8253137551,"c":38580.0136860265,"v":1351933.7329305103,"t":1710565200}
+{"o":38580.0136860265,"h":38605.847657718,"l":37868.2513971832,"c":38129.286313299,"v":959295.5506303959,"t":1710568800}
+{"o":38129.286313299,"h":38880.5349659732,"l":38028.8488772172,"c":38729.0862431134,"v":1026620.6261418845,"t":1710572400}
+{"o":38729.0862431134,"h":38975.4126456975,"l":38421.5066217094,"c":38496.6557117638,"v":712614.4777704858,"t":1710576000}
+{"o":38496.6557117638,"h":39088.5757644058,"l":38429.166623921,"c":38978.3711247331,"v":1072791.4804636911,"t":1710579600}
+{"o":38978.3711247331,"h":39753.9153998135,"l":38778.4804949694,"c":39298.9323226262,"v":1254375.4837577387,"t":1710583200}
+{"o":39298.9323226262,"h":39603.9386618374,"l":38105.4669577693,"c":38696.5185372832,"v":1516020.0318176763,"t":1710586800}
+{"o":38696.5185372832,"h":39074.8697189782,"l":37733.7277172345,"c":38322.5241396901,"v":1464470.777413466,"t":1710590400}
+{"o":38322.5241396901,"h":38874.9707228804,"l":37911.5148963564,"c":37924.9523164653,"v":1204559.2236896909,"t":1710594000}
+{"o":37924.9523164653,"h":38396.8619795393,"l":37734.0978246363,"c":38275.3616084993,"v":1286319.857225846,"t":1710597600}
+{"o":38275.3616084993,"h":39350.8564901638,"l":37961.0526605992,"c":39167.523254864,"v":1188344.6121583204,"t":1710601200}
+{"o":39167.523254864,"h":39263.600602807,"l":38385.3371523105,"c":38703.9256946588,"v":1290178.2944459256,"t":1710604800}
+{"o":38703.9256946588,"h":38825.7085840773,"l":37002.0255940675,"c":37797.6419932738,"v":1527790.3718531013,"t":1710608400}
+{"o":37797.6419932738,"h":38014.3930475515,"l":35699.5883594082,"c":36714.4389721199,"v":1666440.4399746852,"t":1710612000}
+{"o":36714.4389721199,"h":37362.1634730139,"l":35857.0963433224,"c":36119.8024933554,"v":1057492.0411915472,"t":1710615600}
+{"o":36119.8024933554,"h":37303.6050776861,"l":35570.7733226612,"c":36714.6948428165,"v":906296.813194226,"t":1710619200}
+{"o":36714.6948428165,"h":37025.7726964455,"l":35446.0350912128,"c":36202.452236178,"v":993699.0925024832,"t":1710622800}
+{"o":36202.452236178,"h":36886.6674875556,"l":35057.5204129906,"c":36327.6908734214,"v":874612.3985286055,"t":1710626400}
+{"o":36327.6908734214,"h":36953.260279361,"l":35545.5033188781,"c":36541.7238531661,"v":1159998.7584841934,"t":1710630000}
+{"o":36541.7238531661,"h":38023.4719904469,"l":36462.9466062468,"c":36589.9768301156,"v":991775.4983417386,"t":1710633600}
+{"o":36589.9768301156,"h":37514.9181245376,"l":36577.59089392,"c":37498.0189637777,"v":720744.0128839369,"t":1710637200}
+{"o":37498.0189637777,"h":37760.6582140172,"l":36945.7130971971,"c":37628.247055995,"v":786132.5688652333,"t":1710640800}
+{"o":37628.247055995,"h":37706.7275266967,"l":36898.4362852361,"c":37422.3352207989,"v":901127.640598295,"t":1710644400}
+{"o":37422.3352207989,"h":37504.4604172772,"l":36665.4915890095,"c":36910.2279804549,"v":984940.7523112305,"t":1710648000}
+{"o":36910.2279804549,"h":37757.8526417044,"l":36699.7680665088,"c":37701.1226669575,"v":1345594.5233993202,"t":1710651600}
+{"o":37701.1226669575,"h":38166.1663899438,"l":36708.464715601,"c":36740.6667114111,"v":1801971.3644683107,"t":1710655200}
+{"o":36740.6667114111,"h":36996.4658399046,"l":35837.4160706996,"c":36508.9926489554,"v":1805657.1571022091,"t":1710658800}
+{"o":36508.9926489554,"h":37694.2384181535,"l":36068.0717707563,"c":37427.4733674123,"v":1228661.1813016022,"t":1710662400}
+{"o":37427.4733674123,"h":37668.7601811736,"l":37087.3498661037,"c":37274.3096504908,"v":909777.918145014,"t":1710666000}
+{"o":37274.3096504908,"h":38944.3403088588,"l":37271.1717142731,"c":38750.0863773244,"v":962500.706418558,"t":1710669600}
+{"o":38750.0863773244,"h":38874.8936121929,"l":38364.2594920741,"c":38471.486342866,"v":870649.0126360357,"t":1710673200}
+{"o":38471.486342866,"h":39241.5811991213,"l":37805.3456338439,"c":38054.1102373852,"v":1261674.9492819633,"t":1710676800}
+{"o":38054.1102373852,"h":38757.1058665673,"l":37932.7927106358,"c":38735.4430992604,"v":981556.9286590923,"t":1710680400}
+{"o":38735.4430992604,"h":38750.2459173157,"l":38204.7828996043,"c":38617.7037197507,"v":898104.6493982773,"t":1710684000}
+{"o":38617.7037197507,"h":39333.7190932751,"l":38242.8756002868,"c":39250.5335977882,"v":839305.2712214023,"t":1710687600}
+{"o":39250.5335977882,"h":39379.6943807086,"l":38511.0783626086,"c":38763.1436284255,"v":768975.6131966382,"t":1710691200}
+{"o":38763.1436284255,"h":39338.956147753,"l":38603.8575892791,"c":39304.8485744869,"v":692371.5649790858,"t":1710694800}
+{"o":39304.8485744869,"h":39772.0190425843,"l":38961.4035896846,"c":39159.9356778353,"v":812166.5985191189,"t":1710698400}
+{"o":39159.9356778353,"h":39486.6795122109,"l":39056.4544848757,"c":39295.7117089114,"v":601916.4549758784,"t":1710702000}
+{"o":39295.7117089114,"h":39736.7853564415,"l":39130.9842105929,"c":39499.5704914739,"v":668063.1550127338,"t":1710705600}
+{"o":39499.5704914739,"h":39811.2658797339,"l":39357.0192700426,"c":39479.7484632745,"v":609476.3294992066,"t":1710709200}
+{"o":39479.7484632745,"h":40992.2484775481,"l":39354.3862807499,"c":40305.4054296611,"v":816189.8079290998,"t":1710712800}
+{"o":40305.4054296611,"h":40860.2384453275,"l":39787.5436611666,"c":40462.5992644379,"v":1073172.8427689029,"t":1710716400}
+{"o":40462.5992644379,"h":40510.3806739284,"l":38902.8527105076,"c":39302.6371706379,"v":789788.1639312732,"t":1710720000}
+{"o":39302.6371706379,"h":40141.9777149923,"l":38883.3714631533,"c":39938.6091768947,"v":712322.3843982281,"t":1710723600}
+{"o":39938.6091768947,"h":40940.8627506486,"l":39770.721366986,"c":40711.9634815482,"v":650388.5291081815,"t":1710727200}
+{"o":40711.9634815482,"h":41225.7103194922,"l":40534.6858422978,"c":40876.0638439542,"v":796900.0810189919,"t":1710730800}
+{"o":40876.0638439542,"h":41120.5341624355,"l":40284.081592961,"c":40741.6066733488,"v":721043.1352079588,"t":1710734400}
+{"o":40741.6066733488,"h":41068.6560509958,"l":40468.6883258871,"c":40830.3499850898,"v":679368.6329557714,"t":1710738000}
+{"o":40830.3499850898,"h":40995.0159409373,"l":40344.1898868176,"c":40398.89312936,"v":553093.5556524626,"t":1710741600}
+{"o":40398.89312936,"h":40902.0752339611,"l":39663.4888522261,"c":40745.3956739582,"v":1387473.1868946529,"t":1710745200}
+{"o":40745.3956739582,"h":40888.0865011951,"l":39842.6665680356,"c":40690.4206938369,"v":2462795.5334035805,"t":1710748800}
+{"o":40690.4206938369,"h":41751.0245334522,"l":40141.0988128261,"c":41557.3407811296,"v":2974229.0219793753,"t":1710752400}
+{"o":41557.3407811296,"h":42510.4988342589,"l":41443.7632894816,"c":41897.496251879,"v":3669253.7085433099,"t":1710756000}
+{"o":41897.496251879,"h":41986.4854766271,"l":41208.0433137012,"c":41786.2182125045,"v":2479465.568923383,"t":1710759600}
+{"o":41786.2182125045,"h":41956.5924287187,"l":41227.8091344313,"c":41892.1766787595,"v":1764218.4759631867,"t":1710763200}
+{"o":41892.1766787595,"h":42382.5805865354,"l":40466.7447956248,"c":41092.8171938426,"v":1833384.7410095187,"t":1710766800}
+{"o":41092.8171938426,"h":43431.8830389155,"l":39803.9704973642,"c":40268.6827611983,"v":1573011.7073878238,"t":1710770400}
+{"o":40268.6827611983,"h":40910.2132100498,"l":37835.3485328548,"c":40866.8212120783,"v":1325990.7262531882,"t":1710774000}
+{"o":40866.8212120783,"h":45522.4192992012,"l":39248.037274703,"c":40021.8692578413,"v":1403785.0268847116,"t":1710777600}
+{"o":40021.8692578413,"h":40601.0859718828,"l":39218.2912512139,"c":39670.806072663,"v":1418415.627074166,"t":1710781200}
+{"o":39670.806072663,"h":40174.5482480351,"l":39470.4937721614,"c":39964.3335888497,"v":852048.6275664879,"t":1710784800}
+{"o":39964.3335888497,"h":40393.7288694416,"l":39598.5201867869,"c":39785.5005301664,"v":711070.3127070972,"t":1710788400}
+{"o":39785.5005301664,"h":40583.0156020288,"l":39785.5005301664,"c":40190.6687844284,"v":642338.8635003632,"t":1710792000}
+{"o":40190.6687844284,"h":41106.7789274681,"l":40049.4812579798,"c":40489.1865295863,"v":786127.9845504642,"t":1710795600}
+{"o":40489.1865295863,"h":40715.4156197076,"l":39490.6022673266,"c":39739.8318144588,"v":1366820.6260094563,"t":1710799200}
+{"o":39739.8318144588,"h":40119.3384025332,"l":39172.2109317049,"c":39327.1709213253,"v":1126042.7845711182,"t":1710802800}
+{"o":39327.1709213253,"h":40008.7501809106,"l":38700.4380574419,"c":38902.1469180261,"v":1528959.5097281646,"t":1710806400}
+{"o":38902.1469180261,"h":39031.4300478738,"l":37038.3001126464,"c":37704.0667289235,"v":2070014.4052499866,"t":1710810000}
+{"o":37704.0667289235,"h":38346.7280789298,"l":36471.7750805447,"c":36838.4402006259,"v":1313385.5681587197,"t":1710813600}
+{"o":36838.4402006259,"h":37359.2059929078,"l":35914.3450713194,"c":37000.9503885206,"v":1253867.5274014361,"t":1710817200}
+{"o":37000.9503885206,"h":38256.3217736004,"l":36828.5645841045,"c":37447.3236393658,"v":1929075.9734468099,"t":1710820800}
+{"o":37447.3236393658,"h":37940.1357838136,"l":36728.9589145765,"c":37230.8186902929,"v":2283445.2220813427,"t":1710824400}
+{"o":37230.8186902929,"h":37776.0312956759,"l":36225.2058196169,"c":36943.4938782291,"v":1406898.6414693482,"t":1710828000}
+{"o":36943.4938782291,"h":37533.1837606164,"l":35843.7104146122,"c":37345.300740641,"v":1567829.3909320389,"t":1710831600}
+{"o":37345.300740641,"h":37401.3046137935,"l":34292.2203947981,"c":35276.7968846601,"v":1353468.0081256733,"t":1710835200}
+{"o":35276.7968846601,"h":36226.1301646667,"l":34361.3051876499,"c":35986.8916300322,"v":1317696.0389970355,"t":1710838800}
+{"o":35986.8916300322,"h":36064.9123924518,"l":34598.4583128206,"c":35224.2714184677,"v":995781.1085462508,"t":1710842400}
+{"o":35224.2714184677,"h":35908.7599858485,"l":34108.1230640815,"c":35682.4670230798,"v":1237519.6412636382,"t":1710846000}
+{"o":35682.4670230798,"h":37936.34772962,"l":35549.9005910552,"c":36748.9375346858,"v":1210239.7661357392,"t":1710849600}
+{"o":36748.9375346858,"h":36905.8444565286,"l":36042.5363500053,"c":36434.4534293486,"v":917942.3820741206,"t":1710853200}
+{"o":36434.4534293486,"h":36483.0606823903,"l":35506.6706872797,"c":35961.5331851625,"v":845336.1690586904,"t":1710856800}
+{"o":35961.5331851625,"h":37036.6427568292,"l":35066.0847505208,"c":36699.34417399,"v":1034016.498378701,"t":1710860400}
+{"o":36699.34417399,"h":37379.4940031827,"l":36410.6379439023,"c":36935.5894422147,"v":1154417.7925811517,"t":1710864000}
+{"o":36935.5894422147,"h":37465.0395783988,"l":36499.7347706405,"c":36809.821937689,"v":954030.1212898537,"t":1710867600}
+{"o":36809.821937689,"h":36872.3508594072,"l":36009.5112166519,"c":36402.3783307421,"v":653937.9874887414,"t":1710871200}
+{"o":36402.3783307421,"h":37042.6732310218,"l":36128.419610137,"c":36457.5240177815,"v":725209.1584181702,"t":1710874800}
+{"o":36457.5240177815,"h":36614.0657718784,"l":34846.3460251607,"c":35134.2733541053,"v":899256.1277369519,"t":1710878400}
+{"o":35134.2733541053,"h":35268.8062685741,"l":34224.635608618,"c":34695.6364363081,"v":747858.9533629199,"t":1710882000}
+{"o":34695.6364363081,"h":34809.9791127303,"l":32908.2543209432,"c":33971.6531064727,"v":1598058.2464201266,"t":1710885600}
+{"o":33971.6531064727,"h":34509.5190408402,"l":32703.0363162542,"c":34085.6328555656,"v":1241209.4523673123,"t":1710889200}
+{"o":34085.6328555656,"h":35430.13278299,"l":34030.3174852,"c":35339.3874016175,"v":1185689.1852417237,"t":1710892800}
+{"o":35339.3874016175,"h":35360.07237139,"l":34130.3143031214,"c":34423.597717514,"v":968334.4587191873,"t":1710896400}
+{"o":34423.597717514,"h":35176.2653490493,"l":34331.1871652069,"c":34926.3787984123,"v":625893.617910036,"t":1710900000}
+{"o":34926.3787984123,"h":35499.7243221006,"l":33985.0209623846,"c":34078.1597114634,"v":803172.9128041513,"t":1710903600}
+{"o":34078.1597114634,"h":34362.3942540822,"l":33393.5684995871,"c":33599.564178916,"v":877472.3805270307,"t":1710907200}
+{"o":33599.564178916,"h":33743.0263572062,"l":32359.0552699018,"c":33329.6147835095,"v":925689.8755736776,"t":1710910800}
+{"o":33329.6147835095,"h":33880.4453222981,"l":33169.3352283297,"c":33673.2238087152,"v":565027.5626793602,"t":1710914400}
+{"o":33673.2238087152,"h":35105.5046524231,"l":33584.1317639177,"c":34792.4180727475,"v":671382.2626461835,"t":1710918000}
+{"o":34792.4180727475,"h":35777.8943298162,"l":33972.2994750343,"c":34320.7896345449,"v":576861.367322796,"t":1710921600}
+{"o":34320.7896345449,"h":34727.5725078962,"l":34244.2147146236,"c":34393.7308515998,"v":494217.4482786733,"t":1710925200}
+{"o":34393.7308515998,"h":34580.4580205998,"l":34006.2906259169,"c":34421.7988062459,"v":449790.9193428882,"t":1710928800}
+{"o":34421.7988062459,"h":35156.8185079834,"l":34194.6172928342,"c":34525.7609467387,"v":525412.3599486424,"t":1710932400}
+{"o":34525.7609467387,"h":35493.4944393066,"l":34295.1585338397,"c":35163.1938678182,"v":1070806.6872523478,"t":1710936000}
+{"o":35163.1938678182,"h":35163.1938678182,"l":34433.3483480541,"c":34539.8435687832,"v":1043835.8565544868,"t":1710939600}
+{"o":34539.8435687832,"h":35250.3989659462,"l":34414.7005266978,"c":35119.5764538932,"v":804940.5321443353,"t":1710943200}
+{"o":35119.5764538932,"h":35393.279089931,"l":34119.1951304827,"c":34240.8037943733,"v":972157.3278797553,"t":1710946800}
+{"o":34240.8037943733,"h":34587.0461925191,"l":33206.9111311891,"c":33717.2906265243,"v":1078545.9916118467,"t":1710950400}
+{"o":33717.2906265243,"h":34882.6649140557,"l":33475.6047193507,"c":34552.2913985028,"v":860643.0841028152,"t":1710954000}
+{"o":34552.2913985028,"h":37034.1851825765,"l":34539.1719733059,"c":36914.1511593236,"v":1221379.0409702186,"t":1710957600}
+{"o":36914.1511593236,"h":37030.0138555841,"l":36392.064956424,"c":36646.5770248742,"v":1035951.762699952,"t":1710961200}
+{"o":36646.5770248742,"h":37865.4099582364,"l":36484.9808566605,"c":37479.8082076514,"v":922724.2186482106,"t":1710964800}
+{"o":37479.8082076514,"h":38157.9197519924,"l":37081.7045224448,"c":38131.9176597743,"v":590161.6755350468,"t":1710968400}
+{"o":38131.9176597743,"h":38806.8349498268,"l":37271.9731324763,"c":38127.7594448605,"v":706037.4026352948,"t":1710972000}
+{"o":38127.7594448605,"h":39051.494669755,"l":37949.4367392774,"c":38505.412611053,"v":797969.2532725714,"t":1710975600}
+{"o":38505.412611053,"h":39343.1404128542,"l":38000.0094469444,"c":38734.3023877276,"v":917794.0782689636,"t":1710979200}
+{"o":38734.3023877276,"h":38934.0490273888,"l":38267.3293963168,"c":38472.1995680959,"v":704193.4774520599,"t":1710982800}
+{"o":38472.1995680959,"h":38763.1960699833,"l":38327.6830878858,"c":38551.0049472668,"v":589188.7009652738,"t":1710986400}
+{"o":38551.0049472668,"h":39042.1655426141,"l":38061.4844809955,"c":38203.128629153,"v":679638.8389740695,"t":1710990000}
+{"o":38203.128629153,"h":38415.7130218277,"l":37643.9574995864,"c":37839.5824179773,"v":522435.0058877915,"t":1710993600}
+{"o":37839.5824179773,"h":38071.905193943,"l":37100.2780839693,"c":37959.8529225651,"v":618028.016294899,"t":1710997200}
+{"o":37959.8529225651,"h":38618.4123538429,"l":37887.1751645312,"c":38261.2090559856,"v":1179938.8352654176,"t":1711000800}
+{"o":38261.2090559856,"h":38504.7408225512,"l":37803.6821789597,"c":37891.1985199551,"v":1197008.8964414552,"t":1711004400}
+{"o":37891.1985199551,"h":38452.8587792022,"l":37725.0038061894,"c":37733.5607253764,"v":699246.4535000045,"t":1711008000}
+{"o":37733.5607253764,"h":38121.6244843899,"l":37401.9580030084,"c":37649.2242919979,"v":582555.7585293668,"t":1711011600}
+{"o":37649.2242919979,"h":38132.0657499102,"l":37509.8432774514,"c":37963.4504965619,"v":866370.1985973275,"t":1711015200}
+{"o":37963.4504965619,"h":38363.0370858076,"l":37634.5093125562,"c":37929.6653561293,"v":775948.9346248016,"t":1711018800}
+{"o":37929.6653561293,"h":38393.786834494,"l":37860.835736817,"c":38074.2609151882,"v":657709.0586729002,"t":1711022400}
+{"o":38074.2609151882,"h":38419.6145327505,"l":37577.3478662201,"c":37584.4616910126,"v":735565.0134502454,"t":1711026000}
+{"o":37584.4616910126,"h":38272.1052186291,"l":37442.1301419813,"c":37723.861028473,"v":808342.8568629618,"t":1711029600}
+{"o":37723.861028473,"h":37782.742343064,"l":36882.7012677525,"c":37193.8592577761,"v":823977.1203419162,"t":1711033200}
+{"o":37193.8592577761,"h":37585.8387267229,"l":36802.3091210962,"c":37437.4289401342,"v":697893.438267466,"t":1711036800}
+{"o":37437.4289401342,"h":37734.0431092667,"l":36179.310607173,"c":36348.3577158178,"v":642705.2459028816,"t":1711040400}
+{"o":36348.3577158178,"h":36519.6820574149,"l":35569.0964535992,"c":35845.3614934004,"v":697789.0557575841,"t":1711044000}
+{"o":35845.3614934004,"h":36006.6333098714,"l":35519.7028987315,"c":35724.6759372314,"v":446912.7155667199,"t":1711047600}
+{"o":35724.6759372314,"h":36543.1604986414,"l":35259.6678955109,"c":36034.940263881,"v":558566.7149272591,"t":1711051200}
+{"o":36034.940263881,"h":36164.7800660756,"l":35621.936217494,"c":36099.9836791294,"v":347387.7279962667,"t":1711054800}
+{"o":36099.9836791294,"h":36424.3837061468,"l":35757.9618797403,"c":35789.3620134593,"v":406436.4029910705,"t":1711058400}
+{"o":35789.3620134593,"h":36122.9260311504,"l":35735.561983561,"c":36039.3237149796,"v":378941.5203208042,"t":1711062000}
+{"o":36039.3237149796,"h":36510.8941652982,"l":35685.4513139583,"c":35924.3696335633,"v":682827.149699913,"t":1711065600}
+{"o":35924.3696335633,"h":36072.0598875036,"l":35001.0104978825,"c":35034.1898815221,"v":598353.163478712,"t":1711069200}
+{"o":35034.1898815221,"h":35365.3606596739,"l":34944.6006418437,"c":35319.0414193533,"v":542076.0707321601,"t":1711072800}
+{"o":35319.0414193533,"h":36111.5053894461,"l":35319.0414193533,"c":35932.9584739347,"v":613841.2944762419,"t":1711076400}
+{"o":35932.9584739347,"h":36124.7552399213,"l":35633.9038208214,"c":35992.4892037794,"v":622497.2970592389,"t":1711080000}
+{"o":35992.4892037794,"h":36190.6263526911,"l":35660.4832929873,"c":36060.4114361267,"v":527029.9927587898,"t":1711083600}
+{"o":36060.4114361267,"h":36301.8219436655,"l":35884.4480665259,"c":36199.102994361,"v":562832.8621040612,"t":1711087200}
+{"o":36199.102994361,"h":36249.6522573755,"l":35797.7892433403,"c":35935.1035452561,"v":470457.7723953145,"t":1711090800}
+{"o":35935.1035452561,"h":36172.3873855995,"l":35474.3074236016,"c":35579.9764003493,"v":410768.7465111128,"t":1711094400}
+{"o":35579.9764003493,"h":35781.2080352754,"l":35296.485648549,"c":35361.7294099221,"v":398298.5409051873,"t":1711098000}
+{"o":35361.7294099221,"h":35496.1254572203,"l":34945.3382961225,"c":35025.5527592572,"v":539291.7081062258,"t":1711101600}
+{"o":35025.5527592572,"h":35222.2422431776,"l":34459.6104835229,"c":34531.8040280559,"v":638647.0698300665,"t":1711105200}
+{"o":34531.8040280559,"h":34915.9166973055,"l":34353.2419636337,"c":34719.2853244999,"v":623099.6242452684,"t":1711108800}
+{"o":34719.2853244999,"h":34886.489642107,"l":33754.2028416882,"c":33909.7794435678,"v":729670.8964002097,"t":1711112400}
+{"o":33909.7794435678,"h":34168.762439595,"l":33653.8665248576,"c":33814.5902783777,"v":736295.6001494561,"t":1711116000}
+{"o":33814.5902783777,"h":34779.5574060469,"l":33793.3373574085,"c":34473.9388845135,"v":725847.3038488809,"t":1711119600}
+{"o":34473.9388845135,"h":34474.2146736267,"l":33810.5985321419,"c":34219.7040601927,"v":805404.132340492,"t":1711123200}
+{"o":34219.7040601927,"h":34669.5779499215,"l":34109.3996878138,"c":34663.864264023,"v":560973.789767233,"t":1711126800}
+{"o":34663.864264023,"h":34775.3677028871,"l":34373.5470845289,"c":34575.3292794082,"v":463463.4601832938,"t":1711130400}
+{"o":34575.3292794082,"h":35190.033801832,"l":34331.7869304104,"c":34718.8100774271,"v":385960.9657288748,"t":1711134000}
+{"o":34718.8100774271,"h":34841.7033275284,"l":34222.4834914839,"c":34358.8327160271,"v":422704.5711825365,"t":1711137600}
+{"o":34358.8327160271,"h":34414.5257029911,"l":33689.1493588874,"c":34188.6994489009,"v":570419.9576693604,"t":1711141200}
+{"o":34188.6994489009,"h":34313.4307474293,"l":33745.7183726372,"c":34192.0119215966,"v":406267.3564708353,"t":1711144800}
+{"o":34192.0119215966,"h":35162.2438025053,"l":34137.9889200117,"c":35127.7246596206,"v":452619.3735811998,"t":1711148400}
+{"o":35127.7246596206,"h":35205.7339112305,"l":34842.8784430401,"c":34884.2967241046,"v":389877.2594826409,"t":1711152000}
+{"o":34884.2967241046,"h":35756.9413709189,"l":34858.7359878362,"c":35476.5006612085,"v":474863.1385257517,"t":1711155600}
+{"o":35476.5006612085,"h":35533.5336142947,"l":34960.744684559,"c":35154.6281777722,"v":415830.3822189746,"t":1711159200}
+{"o":35154.6281777722,"h":35155.8918499805,"l":34214.0203169297,"c":34525.9332790223,"v":442164.1988285932,"t":1711162800}
+{"o":34525.9332790223,"h":34783.3725316187,"l":34468.5028034893,"c":34543.2843927827,"v":348481.5701726404,"t":1711166400}
+{"o":34543.2843927827,"h":34738.4523398882,"l":34423.2474153949,"c":34670.5166778892,"v":296112.832500594,"t":1711170000}
+{"o":34670.5166778892,"h":35040.878613858,"l":34512.8384764006,"c":34949.4652389769,"v":335955.4091630667,"t":1711173600}
+{"o":34949.4652389769,"h":35646.1709184305,"l":34926.2100342411,"c":35334.864427202,"v":378833.5164862087,"t":1711177200}
+{"o":35334.864427202,"h":35558.4200317587,"l":35076.7831072322,"c":35301.3374371008,"v":355562.3962017356,"t":1711180800}
+{"o":35301.3374371008,"h":35371.3457009995,"l":34719.7269048261,"c":35208.5101455123,"v":293693.5455503369,"t":1711184400}
+{"o":35208.5101455123,"h":35482.5301256009,"l":35058.7839319633,"c":35101.9431013619,"v":275931.3498237332,"t":1711188000}
+{"o":35101.9431013619,"h":35375.2783049491,"l":35038.3667726708,"c":35296.3757386592,"v":291652.3772541452,"t":1711191600}
+{"o":35296.3757386592,"h":35645.1437065454,"l":35128.9021914182,"c":35535.9123026189,"v":302720.5803909045,"t":1711195200}
+{"o":35535.9123026189,"h":35661.8926521765,"l":35165.2099230749,"c":35517.2383795089,"v":365346.440307097,"t":1711198800}
+{"o":35517.2383795089,"h":35980.9961266697,"l":35216.2843366175,"c":35684.8910763834,"v":453232.3177393684,"t":1711202400}
+{"o":35684.8910763834,"h":35837.9531757885,"l":34705.7306378904,"c":35171.4826089798,"v":432607.6691344967,"t":1711206000}
+{"o":35171.4826089798,"h":35507.0294831912,"l":34909.4952409146,"c":35205.8387999214,"v":373523.5362428201,"t":1711209600}
+{"o":35205.8387999214,"h":35452.6658749837,"l":35040.0371391394,"c":35317.8353078117,"v":408013.6816069016,"t":1711213200}
+{"o":35317.8353078117,"h":35517.8238744033,"l":35249.4633781629,"c":35339.699485702,"v":348267.8564759818,"t":1711216800}
+{"o":35339.699485702,"h":35546.5382760457,"l":35056.4153569406,"c":35104.2901433121,"v":285920.6788189639,"t":1711220400}
+{"o":35104.2901433121,"h":35246.1582812349,"l":34738.2500370218,"c":34758.2548788485,"v":338411.7665822142,"t":1711224000}
+{"o":34758.2548788485,"h":35110.736698792,"l":34659.5071602644,"c":34950.7405347891,"v":315045.7176085183,"t":1711227600}
+{"o":34950.7405347891,"h":35238.5557567625,"l":34857.2782803414,"c":35095.3847466606,"v":269366.2100567606,"t":1711231200}
+{"o":35095.3847466606,"h":35200.7114009102,"l":34565.6764763821,"c":34670.5621591865,"v":343085.0761964815,"t":1711234800}
+{"o":34670.5621591865,"h":35617.7367479839,"l":34566.7262454478,"c":35341.1656646245,"v":386571.486700866,"t":1711238400}
+{"o":35341.1656646245,"h":35436.8405258592,"l":35179.2032656982,"c":35328.5562802627,"v":326293.0685283063,"t":1711242000}
+{"o":35328.5562802627,"h":35393.8417164199,"l":34919.6720617634,"c":35014.1096432402,"v":262463.7347679578,"t":1711245600}
+{"o":35014.1096432402,"h":35104.447196792,"l":34470.3746473822,"c":34489.5177756078,"v":320088.5463489016,"t":1711249200}
+{"o":34489.5177756078,"h":34725.4219281578,"l":34395.1382344192,"c":34690.0271949457,"v":281305.1164251165,"t":1711252800}
+{"o":34690.0271949457,"h":34922.976689771,"l":34543.9877422781,"c":34814.0107448,"v":215010.8833143541,"t":1711256400}
+{"o":34814.0107448,"h":34911.3417301489,"l":34514.6079602427,"c":34674.6435813835,"v":220748.4873748514,"t":1711260000}
+{"o":34674.6435813835,"h":34845.9513402323,"l":34543.2026127869,"c":34819.6900751711,"v":208818.953672897,"t":1711263600}
+{"o":34819.6900751711,"h":35338.3768546396,"l":34700.6463959883,"c":35285.9397761959,"v":291321.8895853597,"t":1711267200}
+{"o":35285.9397761959,"h":35340.7329836152,"l":34830.3634376638,"c":34957.6974633374,"v":229597.7570112818,"t":1711270800}
+{"o":34957.6974633374,"h":35209.3612501025,"l":34917.9573846937,"c":35067.4978011357,"v":240136.2254481683,"t":1711274400}
+{"o":35067.4978011357,"h":35176.0649828957,"l":34857.0049147588,"c":35104.3154430621,"v":211165.1054132665,"t":1711278000}
+{"o":35104.3154430621,"h":35518.5964566341,"l":34990.9335477507,"c":35450.8511425985,"v":299323.1824828592,"t":1711281600}
+{"o":35450.8511425985,"h":35524.2804284647,"l":35136.4689541664,"c":35177.6396093584,"v":276611.9401868111,"t":1711285200}
+{"o":35177.6396093584,"h":35605.2497916818,"l":35153.3581910141,"c":35500.9059416786,"v":335534.8706300234,"t":1711288800}
+{"o":35500.9059416786,"h":35556.4032919522,"l":35261.9734077281,"c":35381.8693111614,"v":372309.5977763629,"t":1711292400}
+{"o":35381.8693111614,"h":35525.3347892028,"l":34943.4468401113,"c":34974.1797826027,"v":356131.9359484169,"t":1711296000}
+{"o":34974.1797826027,"h":35053.8586245778,"l":34610.5023034721,"c":34938.6633756596,"v":428918.4680473235,"t":1711299600}
+{"o":34938.6633756596,"h":35471.1429863348,"l":34931.3975031654,"c":35393.0316059118,"v":357594.4267258386,"t":1711303200}
+{"o":35393.0316059118,"h":35521.084466344,"l":35294.7716125239,"c":35360.1497970726,"v":308044.331274509,"t":1711306800}
+{"o":35360.1497970726,"h":36055.569176876,"l":35222.8231839475,"c":35909.9328944948,"v":401970.4720140536,"t":1711310400}
+{"o":35909.9328944948,"h":36660.2771644514,"l":35909.9328944948,"c":36527.9830070775,"v":560430.3269153802,"t":1711314000}
+{"o":36527.9830070775,"h":37224.3250893993,"l":36521.225019658,"c":37136.3540084075,"v":469546.5408910051,"t":1711317600}
+{"o":37136.3540084075,"h":37492.5195912596,"l":36777.8789590197,"c":36913.1105279321,"v":504667.2375355055,"t":1711321200}
+{"o":36913.1105279321,"h":36987.5004989446,"l":36334.2108794942,"c":36405.021214873,"v":430201.761847832,"t":1711324800}
+{"o":36405.021214873,"h":36798.5697162505,"l":36349.9891517964,"c":36732.0008994113,"v":436582.8800908683,"t":1711328400}
+{"o":36732.0008994113,"h":37078.7592843535,"l":36616.4799776066,"c":36984.3631426065,"v":407077.603544676,"t":1711332000}
+{"o":36984.3631426065,"h":37251.4679696334,"l":36888.1803681423,"c":37102.2988460731,"v":348533.6470722323,"t":1711335600}
+{"o":37102.2988460731,"h":37267.0806637103,"l":36908.1737383187,"c":37179.7902905719,"v":350702.7292396975,"t":1711339200}
+{"o":37179.7902905719,"h":37599.2213467638,"l":37025.6185142021,"c":37340.2571059768,"v":323502.6588459554,"t":1711342800}
+{"o":37340.2571059768,"h":37810.8200756611,"l":37238.3306841431,"c":37730.9371005705,"v":275162.6250506047,"t":1711346400}
+{"o":37730.9371005705,"h":38081.2233418363,"l":37255.7062034988,"c":37287.8569182343,"v":360117.1427141441,"t":1711350000}
+{"o":37287.8569182343,"h":37676.8768850096,"l":37269.91864017,"c":37555.1504672318,"v":304334.6312839515,"t":1711353600}
+{"o":37555.1504672318,"h":38044.3738194061,"l":37485.4381642567,"c":38001.6742605883,"v":315539.3608157927,"t":1711357200}
+{"o":38001.6742605883,"h":38642.661305183,"l":37879.9898377486,"c":38061.6899044741,"v":431990.0042836014,"t":1711360800}
+{"o":38061.6899044741,"h":38257.3821668737,"l":37658.1931196443,"c":37736.5321273108,"v":365662.3894376922,"t":1711364400}
+{"o":37736.5321273108,"h":37892.3106498774,"l":37384.1620500369,"c":37575.9934361838,"v":368042.0934326861,"t":1711368000}
+{"o":37575.9934361838,"h":38310.8757564921,"l":37414.9364616718,"c":38247.6735924095,"v":392800.2854346604,"t":1711371600}
+{"o":38247.6735924095,"h":39509.2933681938,"l":37980.6800754686,"c":38652.8895711139,"v":716057.9019732348,"t":1711375200}
+{"o":38652.8895711139,"h":38847.633003629,"l":38282.513421767,"c":38706.457402231,"v":622285.0527078296,"t":1711378800}
+{"o":38706.457402231,"h":38869.1951762522,"l":38177.23481172,"c":38738.4094021309,"v":613261.5793730014,"t":1711382400}
+{"o":38738.4094021309,"h":39079.6618359684,"l":38588.0913445086,"c":38777.3238633708,"v":589842.2065116076,"t":1711386000}
+{"o":38777.3238633708,"h":38918.6527184815,"l":38492.3102316042,"c":38613.4932274911,"v":404285.2162189232,"t":1711389600}
+{"o":38613.4932274911,"h":38697.8526333247,"l":38291.3687750973,"c":38613.3409032242,"v":465247.991764376,"t":1711393200}
+{"o":38613.3409032242,"h":38783.9437223348,"l":38400.8199285508,"c":38526.581992216,"v":387314.7722268896,"t":1711396800}
+{"o":38526.581992216,"h":38650.3670489303,"l":37915.1263239098,"c":38052.4347231288,"v":461740.5860913051,"t":1711400400}
+{"o":38052.4347231288,"h":38420.3396405095,"l":37936.9153639871,"c":38306.2690638921,"v":424592.9938557047,"t":1711404000}
+{"o":38306.2690638921,"h":38602.445261328,"l":37825.918503212,"c":37932.0427938573,"v":367697.4396329193,"t":1711407600}
+{"o":37932.0427938573,"h":38311.8247281761,"l":37759.024686372,"c":37940.304377211,"v":445466.8689961327,"t":1711411200}
+{"o":37940.304377211,"h":38184.8628021996,"l":37818.523753922,"c":38108.6305878822,"v":334758.5354520082,"t":1711414800}
+{"o":38108.6305878822,"h":38506.6985609958,"l":37960.194488885,"c":38475.1898751996,"v":392998.9081202822,"t":1711418400}
+{"o":38475.1898751996,"h":38574.409130677,"l":38297.0298340406,"c":38476.1912303878,"v":345225.8985353514,"t":1711422000}
+{"o":38476.1912303878,"h":39017.2851188232,"l":38415.7014830149,"c":38945.3370331809,"v":380668.4459296105,"t":1711425600}
+{"o":38945.3370331809,"h":39372.7877317049,"l":38845.4241285207,"c":39113.1054655458,"v":441391.8614009998,"t":1711429200}
+{"o":39113.1054655458,"h":39303.0838892575,"l":38881.0453376113,"c":39241.3668616432,"v":595380.1511578533,"t":1711432800}
+{"o":39241.3668616432,"h":39467.5495965986,"l":38908.8566918058,"c":38968.0340059159,"v":762819.3311960201,"t":1711436400}
+{"o":38968.0340059159,"h":39127.2187680573,"l":38618.1715447152,"c":39014.3074697969,"v":612410.2368357249,"t":1711440000}
+{"o":39014.3074697969,"h":39274.1446220543,"l":38839.9164512477,"c":39221.9315776587,"v":424894.665459368,"t":1711443600}
+{"o":39221.9315776587,"h":39431.0115527728,"l":39062.8823261417,"c":39182.9676079504,"v":440613.1263263805,"t":1711447200}
+{"o":39182.9676079504,"h":39395.0779141177,"l":39042.9331747,"c":39104.0756001443,"v":486436.057965146,"t":1711450800}
+{"o":39104.0756001443,"h":39288.3018084467,"l":38814.4326679385,"c":39101.2861745481,"v":499588.5687298406,"t":1711454400}
+{"o":39101.2861745481,"h":39197.1502958658,"l":38442.3698833131,"c":38694.6593149637,"v":743360.8596626319,"t":1711458000}
+{"o":38694.6593149637,"h":38808.2081489571,"l":38055.0137481607,"c":38527.3819485808,"v":1240480.545082072,"t":1711461600}
+{"o":38527.3819485808,"h":38547.4302014972,"l":37798.8702846549,"c":38245.2624755877,"v":781057.2129540882,"t":1711465200}
+{"o":38245.2624755877,"h":38502.6047829264,"l":37418.0757202797,"c":37622.864466623,"v":712419.0228572409,"t":1711468800}
+{"o":37622.864466623,"h":37961.0864040177,"l":37375.189022276,"c":37872.5771373497,"v":540307.1422538998,"t":1711472400}
+{"o":37872.5771373497,"h":38417.0775111398,"l":37761.0163659958,"c":38006.8464697364,"v":437692.5521795145,"t":1711476000}
+{"o":38006.8464697364,"h":38103.8432646897,"l":37599.3347633537,"c":37773.4175208946,"v":533698.8065822752,"t":1711479600}
+{"o":37773.4175208946,"h":38154.2609516536,"l":37751.0793671551,"c":38119.2153460253,"v":486189.9451757885,"t":1711483200}
+{"o":38119.2153460253,"h":38665.758823574,"l":37991.0114618533,"c":38398.7965940146,"v":418626.0873871145,"t":1711486800}
+{"o":38398.7965940146,"h":38648.4716756874,"l":38094.639850748,"c":38596.2437618036,"v":458498.5346974599,"t":1711490400}
+{"o":38596.2437618036,"h":38661.3013224275,"l":38220.588850727,"c":38233.0189870187,"v":427518.2129884121,"t":1711494000}
+{"o":38233.0189870187,"h":38621.2221648785,"l":37861.8066551269,"c":38598.034745938,"v":605207.2456684929,"t":1711497600}
+{"o":38598.034745938,"h":38692.9157807686,"l":38177.9489629284,"c":38247.6341608771,"v":542739.2798047842,"t":1711501200}
+{"o":38247.6341608771,"h":38499.252312222,"l":38017.0345318214,"c":38493.8544867669,"v":467444.8593605473,"t":1711504800}
+{"o":38493.8544867669,"h":38501.0931807658,"l":37962.0768679917,"c":38153.5055033092,"v":527222.1676264369,"t":1711508400}
+{"o":38153.5055033092,"h":38285.4407839179,"l":37722.0772763806,"c":37955.783850037,"v":526708.7394574899,"t":1711512000}
+{"o":37955.783850037,"h":38215.9700435701,"l":37782.8843552779,"c":38172.142303391,"v":368799.8971196701,"t":1711515600}
+{"o":38172.142303391,"h":38256.2191001541,"l":36967.4529749825,"c":38068.5716457376,"v":445609.9890165981,"t":1711519200}
+{"o":38068.5716457376,"h":38133.7641862602,"l":37326.0964113837,"c":37498.5224727561,"v":460025.0870906182,"t":1711522800}
+{"o":37498.5224727561,"h":37680.2916611895,"l":37118.7470203368,"c":37165.7343673747,"v":400309.5988659647,"t":1711526400}
+{"o":37165.7343673747,"h":37407.6990773132,"l":36841.2435800881,"c":37348.0290603891,"v":490299.0413946016,"t":1711530000}
+{"o":37348.0290603891,"h":37529.927442715,"l":37230.3271050936,"c":37446.6647662218,"v":409541.5648297378,"t":1711533600}
+{"o":37446.6647662218,"h":37871.3325003202,"l":37180.7632796945,"c":37826.025184738,"v":401593.6185252172,"t":1711537200}
+{"o":37826.025184738,"h":37890.8974892027,"l":37353.3246188308,"c":37557.9557685667,"v":433129.7207366778,"t":1711540800}
+{"o":37557.9557685667,"h":38383.4122719679,"l":37144.944559692,"c":37253.7962560907,"v":833665.1403454186,"t":1711544400}
+{"o":37253.7962560907,"h":37402.3532258733,"l":36267.1326592745,"c":37140.2449976195,"v":959571.2404483759,"t":1711548000}
+{"o":37140.2449976195,"h":37267.0221074288,"l":36322.22761124,"c":36322.22761124,"v":647486.5313502687,"t":1711551600}
+{"o":36322.22761124,"h":36801.6618548611,"l":36148.8603928064,"c":36754.2297013227,"v":632002.9770094092,"t":1711555200}
+{"o":36754.2297013227,"h":36996.6051261946,"l":36628.7926781658,"c":36747.4504372211,"v":403250.1024721296,"t":1711558800}
+{"o":36747.4504372211,"h":36887.048515939,"l":36355.5846960152,"c":36405.9716114594,"v":439032.0596771179,"t":1711562400}
+{"o":36405.9716114594,"h":36737.7717088269,"l":36336.6834540839,"c":36644.8042388121,"v":377219.3842139562,"t":1711566000}
+{"o":36644.8042388121,"h":37169.9228612974,"l":36507.8570911489,"c":37158.2280710343,"v":423981.5515513067,"t":1711569600}
+{"o":37158.2280710343,"h":37237.9115677941,"l":36773.9759744222,"c":36994.4133876759,"v":388168.2869830016,"t":1711573200}
+{"o":36994.4133876759,"h":37563.5229489268,"l":36930.3456293025,"c":37520.5113880799,"v":408454.426421199,"t":1711576800}
+{"o":37520.5113880799,"h":37526.5397314892,"l":37060.8103104052,"c":37370.5014509355,"v":391220.8861703369,"t":1711580400}
+{"o":37370.5014509355,"h":37751.4863479173,"l":37186.419011015,"c":37423.6305113445,"v":584260.452812909,"t":1711584000}
+{"o":37423.6305113445,"h":37511.0545523035,"l":36830.0559599351,"c":36991.7611056797,"v":453867.9569257461,"t":1711587600}
+{"o":36991.7611056797,"h":37132.4441005046,"l":36345.0159893773,"c":36502.1731163822,"v":545387.1038412243,"t":1711591200}
+{"o":36502.1731163822,"h":36646.0911421032,"l":36223.8090958455,"c":36561.3096303407,"v":436690.3052074439,"t":1711594800}
+{"o":36561.3096303407,"h":36910.1954566037,"l":36358.1473967122,"c":36851.3741624229,"v":406778.4536258844,"t":1711598400}
+{"o":36851.3741624229,"h":37038.1961214004,"l":36745.6747631003,"c":36854.5717443134,"v":332992.5334935344,"t":1711602000}
+{"o":36854.5717443134,"h":37550.1462719552,"l":36760.0272374111,"c":37500.4983460969,"v":364244.6261114317,"t":1711605600}
+{"o":37500.4983460969,"h":37673.7487653576,"l":37319.769778229,"c":37595.3220090805,"v":316374.502027866,"t":1711609200}
+{"o":37595.3220090805,"h":37820.9476835117,"l":37491.5867996006,"c":37509.8365943067,"v":340285.62165156,"t":1711612800}
+{"o":37509.8365943067,"h":37784.7827360792,"l":37429.3939397287,"c":37602.0239385033,"v":340159.3748221896,"t":1711616400}
+{"o":37602.0239385033,"h":37677.9993120078,"l":37199.3573378757,"c":37420.7524892066,"v":408152.8114788883,"t":1711620000}
+{"o":37420.7524892066,"h":37543.9495003907,"l":37059.492665566,"c":37190.7440561268,"v":352974.0479828155,"t":1711623600}
+{"o":37190.7440561268,"h":37310.5120409649,"l":36733.176586247,"c":36958.3569710418,"v":405923.7529376522,"t":1711627200}
+{"o":36958.3569710418,"h":37358.7926052438,"l":36673.5242167352,"c":37344.1074240693,"v":514877.4118828775,"t":1711630800}
+{"o":37344.1074240693,"h":38061.2997830673,"l":37169.247795919,"c":37938.8495597045,"v":683852.4378647153,"t":1711634400}
+{"o":37938.8495597045,"h":37959.2606237298,"l":37328.4688348789,"c":37612.3992413455,"v":586793.7303020451,"t":1711638000}
+{"o":37612.3992413455,"h":37734.4211793537,"l":37093.8069936019,"c":37200.7391494984,"v":549867.1159805016,"t":1711641600}
+{"o":37200.7391494984,"h":37249.1714230698,"l":37010.4495357358,"c":37203.0102728419,"v":479297.225039446,"t":1711645200}
+{"o":37203.0102728419,"h":37616.2562991211,"l":37040.318350265,"c":37380.9824396199,"v":440334.9822541228,"t":1711648800}
+{"o":37380.9824396199,"h":37747.6567971062,"l":37250.3673657629,"c":37420.3926350112,"v":547463.532528175,"t":1711652400}
+{"o":37420.3926350112,"h":37854.2768651623,"l":37370.6281221236,"c":37664.4119033653,"v":545649.2304326985,"t":1711656000}
+{"o":37664.4119033653,"h":37957.1033397611,"l":37307.9438452546,"c":37607.4616538988,"v":576151.0694880687,"t":1711659600}
+{"o":37607.4616538988,"h":38147.6242594761,"l":37413.048202431,"c":38127.2599225056,"v":451362.6339260364,"t":1711663200}
+{"o":38127.2599225056,"h":38412.4289198005,"l":37973.1270764302,"c":38078.0693670919,"v":493996.7089723542,"t":1711666800}
+{"o":38078.0693670919,"h":38093.0100063354,"l":37666.5533301676,"c":37869.5620368722,"v":446949.4197318056,"t":1711670400}
+{"o":37869.5620368722,"h":38310.2350894801,"l":37766.0139656211,"c":37895.6561254127,"v":495941.8148154986,"t":1711674000}
+{"o":37895.6561254127,"h":38174.214263666,"l":37689.0369813032,"c":37998.9007684653,"v":507326.9627688175,"t":1711677600}
+{"o":37998.9007684653,"h":38223.9691963409,"l":37729.2615877591,"c":37816.6038929037,"v":466443.8620010193,"t":1711681200}
+{"o":37816.6038929037,"h":37967.750758946,"l":37579.2752570555,"c":37653.0676486808,"v":435310.4577569775,"t":1711684800}
+{"o":37653.0676486808,"h":37769.4141637064,"l":37293.521231119,"c":37348.4986476141,"v":462952.9531815926,"t":1711688400}
+{"o":37348.4986476141,"h":37563.4703109591,"l":37204.6008253216,"c":37447.4241760558,"v":353687.3951391025,"t":1711692000}
+{"o":37447.4241760558,"h":37552.1685393286,"l":36825.8484640584,"c":36876.8151715673,"v":409293.42825727,"t":1711695600}
+{"o":36876.8151715673,"h":37384.0160226507,"l":36817.1164257242,"c":37239.2945963733,"v":351922.6621630636,"t":1711699200}
+{"o":37239.2945963733,"h":37378.2186441973,"l":36813.5705603055,"c":36892.9978784658,"v":357814.3850476666,"t":1711702800}
+{"o":36892.9978784658,"h":37285.822787479,"l":36823.0243204916,"c":37264.795050565,"v":360892.3266623789,"t":1711706400}
+{"o":37264.795050565,"h":37456.6771071781,"l":37168.4118074213,"c":37317.9122897187,"v":356535.5957225305,"t":1711710000}
+{"o":37317.9122897187,"h":37437.3871722721,"l":37069.6846197243,"c":37302.2334911592,"v":406351.1033128157,"t":1711713600}
+{"o":37302.2334911592,"h":37589.5751885147,"l":37166.6337768127,"c":37512.7736215062,"v":498725.3777117218,"t":1711717200}
+{"o":37512.7736215062,"h":38121.1536369131,"l":37392.2850914798,"c":37864.8614655666,"v":584092.3150955115,"t":1711720800}
+{"o":37864.8614655666,"h":37927.7577912075,"l":37030.7941411085,"c":37113.6375223087,"v":682041.9932362582,"t":1711724400}
+{"o":37113.6375223087,"h":37600.2577782158,"l":37060.339043725,"c":37097.8131329751,"v":597174.6123920849,"t":1711728000}
+{"o":37097.8131329751,"h":37415.0072578713,"l":37052.9658663869,"c":37355.5623405182,"v":671476.6153918322,"t":1711731600}
+{"o":37355.5623405182,"h":37447.852643669,"l":37105.3032609419,"c":37397.0232299743,"v":607634.9904592095,"t":1711735200}
+{"o":37397.0232299743,"h":37698.1662673592,"l":37238.7668559106,"c":37683.4477907603,"v":630458.2799873208,"t":1711738800}
+{"o":37683.4477907603,"h":38138.5935838399,"l":37517.9177944338,"c":38081.8027799231,"v":618584.9738531271,"t":1711742400}
+{"o":38081.8027799231,"h":38140.7206055451,"l":37621.9898464306,"c":37865.4886062019,"v":644672.5058409896,"t":1711746000}
+{"o":37865.4886062019,"h":38664.1742065814,"l":37810.1155328781,"c":38601.369129808,"v":563772.0686795012,"t":1711749600}
+{"o":38601.369129808,"h":38803.8223017621,"l":38407.5444262867,"c":38581.7375485464,"v":631670.7039474623,"t":1711753200}
+{"o":38581.7375485464,"h":39056.5426443173,"l":38335.527876046,"c":38990.0346762324,"v":649896.0617163791,"t":1711756800}
+{"o":38990.0346762324,"h":39088.833390677,"l":38594.9143549824,"c":38628.1994990609,"v":634082.0554284863,"t":1711760400}
+{"o":38628.1994990609,"h":38790.9379288764,"l":38450.67292034,"c":38556.9713216772,"v":533113.0774373703,"t":1711764000}
+{"o":38556.9713216772,"h":38800.3131796404,"l":38539.3611411163,"c":38719.7940442075,"v":536390.2790798545,"t":1711767600}
+{"o":38719.7940442075,"h":39870.8848854237,"l":38682.7511954787,"c":39849.1541348081,"v":779021.7793808667,"t":1711771200}
+{"o":39849.1541348081,"h":40161.6122889139,"l":39634.0793692008,"c":39916.5827669526,"v":733349.6627896441,"t":1711774800}
+{"o":39916.5827669526,"h":40139.3719598738,"l":39627.5617436875,"c":39728.9435201177,"v":744917.8899358142,"t":1711778400}
+{"o":39728.9435201177,"h":39909.6035361851,"l":39275.8851334263,"c":39329.3963484294,"v":730758.3029392186,"t":1711782000}
+{"o":39329.3963484294,"h":39495.8294036946,"l":38795.8252623963,"c":39087.9224673437,"v":682327.0811668308,"t":1711785600}
+{"o":39087.9224673437,"h":39524.8298779058,"l":39020.8327914816,"c":39354.8152325897,"v":558663.0223087221,"t":1711789200}
+{"o":39354.8152325897,"h":39526.3392897628,"l":39227.1077353258,"c":39349.7631761082,"v":475890.8010013656,"t":1711792800}
+{"o":39349.7631761082,"h":39897.3551004472,"l":39349.7631761082,"c":39732.0602451615,"v":488916.9027649061,"t":1711796400}
+{"o":39732.0602451615,"h":39880.7990871204,"l":39503.482115159,"c":39767.528584845,"v":498413.4697176522,"t":1711800000}
+{"o":39767.528584845,"h":39790.1597571536,"l":39406.7320417126,"c":39602.0940410024,"v":533337.2705417044,"t":1711803600}
+{"o":39602.0940410024,"h":39705.6693298454,"l":39178.2482172195,"c":39335.2713572711,"v":569813.8056161746,"t":1711807200}
+{"o":39335.2713572711,"h":39567.2799198802,"l":39224.4290400086,"c":39422.8374468472,"v":678558.3567413904,"t":1711810800}
+{"o":39422.8374468472,"h":39731.093256792,"l":39281.9957050317,"c":39691.0820121501,"v":733675.3604147336,"t":1711814400}
+{"o":39691.0820121501,"h":39745.3003861723,"l":39451.4924442901,"c":39562.3953837879,"v":532634.5898639301,"t":1711818000}
+{"o":39562.3953837879,"h":39711.0744827384,"l":39349.2447297586,"c":39374.7421992509,"v":485741.2132579964,"t":1711821600}
+{"o":39374.7421992509,"h":39491.8421601752,"l":38862.8544770024,"c":39273.4416391305,"v":574035.972043477,"t":1711825200}
+{"o":39273.4416391305,"h":39322.1170057911,"l":39064.8659816381,"c":39141.9967891938,"v":430854.2580915273,"t":1711828800}
+{"o":39141.9967891938,"h":39293.3700426815,"l":38913.7951914576,"c":39193.9444082607,"v":397780.620733596,"t":1711832400}
+{"o":39193.9444082607,"h":39498.566545901,"l":39077.8683475072,"c":39389.3023156136,"v":460261.0113453118,"t":1711836000}
+{"o":39389.3023156136,"h":39439.936545382,"l":38809.8652576193,"c":38998.6921520459,"v":501265.1853030321,"t":1711839600}
+{"o":38998.6921520459,"h":39527.7330642884,"l":38902.8604849959,"c":39211.0960315713,"v":536660.428084523,"t":1711843200}
+{"o":39211.0960315713,"h":39606.7988281714,"l":39051.7384957767,"c":39539.4924734671,"v":531878.6465764679,"t":1711846800}
+{"o":39539.4924734671,"h":39621.4614482575,"l":39177.2868033607,"c":39254.1850671912,"v":548203.4525183358,"t":1711850400}
+{"o":39254.1850671912,"h":39391.479086206,"l":38885.4317160339,"c":39021.1551160348,"v":494455.1013991081,"t":1711854000}
+{"o":39021.1551160348,"h":39290.0473988136,"l":38935.9326722604,"c":39236.3229098854,"v":376372.1931633227,"t":1711857600}
+{"o":39236.3229098854,"h":39511.7794074616,"l":39103.7843554396,"c":39459.4231658137,"v":378071.3370110907,"t":1711861200}
+{"o":39459.4231658137,"h":39509.0341977804,"l":39107.0645148116,"c":39162.5678901552,"v":373035.1923817963,"t":1711864800}
+{"o":39162.5678901552,"h":39605.9696091234,"l":39112.2333666701,"c":39502.1694533062,"v":374269.6918632304,"t":1711868400}
+{"o":39502.1694533062,"h":39618.294371337,"l":39350.7204212629,"c":39561.5279794377,"v":462411.2547512687,"t":1711872000}
+{"o":39561.5279794377,"h":39586.2572600597,"l":39264.1634728364,"c":39472.4010030222,"v":490458.0818279352,"t":1711875600}
+{"o":39472.4010030222,"h":39577.7787990841,"l":39232.0149549748,"c":39363.8600042889,"v":413558.4160573506,"t":1711879200}
+{"o":39363.8600042889,"h":39551.4040144499,"l":39235.5508530294,"c":39317.1922748532,"v":366357.8131434062,"t":1711882800}
+{"o":39317.1922748532,"h":39588.9425648664,"l":39243.9502089563,"c":39407.5930800576,"v":384946.9722490637,"t":1711886400}
+{"o":39407.5930800576,"h":39703.6627535515,"l":39275.871495276,"c":39563.6656281653,"v":500012.2847363994,"t":1711890000}
+{"o":39563.6656281653,"h":39641.7575095412,"l":39316.7255427164,"c":39436.6900766128,"v":484596.5660744924,"t":1711893600}
+{"o":39436.6900766128,"h":39569.4367797056,"l":39252.8558952639,"c":39281.04319258,"v":513732.8090508675,"t":1711897200}
+{"o":39281.04319258,"h":39506.0123205976,"l":39241.5905216242,"c":39419.8236273181,"v":511793.1016651909,"t":1711900800}
+{"o":39419.8236273181,"h":39602.936588494,"l":39305.0465778226,"c":39527.5601316625,"v":514315.4525762796,"t":1711904400}
+{"o":39527.5601316625,"h":40043.5299197439,"l":39365.7025695097,"c":39827.0305485973,"v":535381.0856923526,"t":1711908000}
+{"o":39827.0305485973,"h":40452.3664656233,"l":39725.2412533293,"c":40163.9018067233,"v":625682.4684587063,"t":1711911600}
+{"o":40163.9018067233,"h":40327.320951201,"l":39840.5615352032,"c":40030.0666029172,"v":520101.6161588357,"t":1711915200}
+{"o":40030.0666029172,"h":40150.0188292133,"l":39844.8975812992,"c":40081.8987575575,"v":541950.1439051076,"t":1711918800}
+{"o":40081.8987575575,"h":40389.5638207193,"l":39916.1353225967,"c":40274.9271970401,"v":563996.8691336775,"t":1711922400}
+{"o":40274.9271970401,"h":40878.0392557431,"l":40137.5438833176,"c":40612.5745776728,"v":665198.7212063173,"t":1711926000}
+{"o":40612.5745776728,"h":40818.5878701883,"l":40328.5098709998,"c":40565.246897221,"v":659809.285582968,"t":1711929600}
+{"o":40565.246897221,"h":41055.4161400771,"l":40468.4372939119,"c":40772.3150560086,"v":683458.2659706465,"t":1711933200}
+{"o":40772.3150560086,"h":40907.0147817729,"l":40595.5097716441,"c":40718.2359664208,"v":602799.1477044069,"t":1711936800}
+{"o":40718.2359664208,"h":40894.0223274128,"l":40425.1030740066,"c":40680.9921122639,"v":635804.2229976046,"t":1711940400}
+{"o":40680.9921122639,"h":40947.3757067943,"l":40371.8993117577,"c":40393.3356698327,"v":627463.2007594107,"t":1711944000}
+{"o":40393.3356698327,"h":40558.9243363402,"l":38887.5835928504,"c":39128.1394112248,"v":1033054.0400529092,"t":1711947600}
+{"o":39128.1394112248,"h":39851.5035714133,"l":39014.1866491002,"c":39797.3401521478,"v":826701.8437735512,"t":1711951200}
+{"o":39797.3401521478,"h":40139.6267249392,"l":39699.6009186139,"c":39757.4026736569,"v":525616.2719797484,"t":1711954800}
+{"o":39757.4026736569,"h":39891.2109722337,"l":39232.5732320472,"c":39456.1771786529,"v":610469.7508456717,"t":1711958400}
+{"o":39456.1771786529,"h":39779.2731398379,"l":39432.7005928042,"c":39521.9479398743,"v":435340.1057635996,"t":1711962000}
+{"o":39521.9479398743,"h":39699.9532366855,"l":39120.8012126535,"c":39457.4957050343,"v":429089.505620726,"t":1711965600}
+{"o":39457.4957050343,"h":39659.3302089822,"l":39189.8502885568,"c":39200.8803561853,"v":434059.6719671161,"t":1711969200}
+{"o":39200.8803561853,"h":39547.8435585139,"l":39145.703847532,"c":39530.6173211342,"v":483267.1272320381,"t":1711972800}
+{"o":39530.6173211342,"h":39737.0979964598,"l":39349.0725259494,"c":39528.0576486122,"v":610441.9280418333,"t":1711976400}
+{"o":39528.0576486122,"h":39685.6691326207,"l":38264.6651556298,"c":38435.6513871246,"v":861158.5225429549,"t":1711980000}
+{"o":38435.6513871246,"h":38539.6907980559,"l":37540.2126748968,"c":37765.5271302238,"v":944537.9134976279,"t":1711983600}
+{"o":37765.5271302238,"h":38363.0471926019,"l":37582.5432046257,"c":38043.1330329945,"v":716766.9299014336,"t":1711987200}
+{"o":38043.1330329945,"h":38219.499012343,"l":37706.8603065434,"c":38174.2525798659,"v":552535.1017297786,"t":1711990800}
+{"o":38174.2525798659,"h":38202.0040875205,"l":37641.7853645441,"c":38074.5303026413,"v":615927.0925902927,"t":1711994400}
+{"o":38074.5303026413,"h":38867.9235677061,"l":37932.4512611199,"c":38827.607650283,"v":565248.6831439668,"t":1711998000}
+{"o":38827.607650283,"h":38924.3580616763,"l":38485.0112928156,"c":38906.9677625888,"v":525307.6958228272,"t":1712001600}
+{"o":38906.9677625888,"h":38953.3500008039,"l":38651.3366075209,"c":38712.2076920188,"v":445290.5592555344,"t":1712005200}
+{"o":38712.2076920188,"h":38898.9906242974,"l":38553.4948606501,"c":38746.9136715835,"v":511870.0913031733,"t":1712008800}
+{"o":38746.9136715835,"h":38936.6318230381,"l":38602.022406416,"c":38612.4882164302,"v":492025.2661315472,"t":1712012400}
+{"o":38612.4882164302,"h":38749.7159325273,"l":37845.4564796798,"c":38108.6511497399,"v":628294.6785569793,"t":1712016000}
+{"o":38108.6511497399,"h":38564.8015005716,"l":37990.5358601345,"c":38188.3666648113,"v":515884.5692387876,"t":1712019600}
+{"o":38188.3666648113,"h":38232.572751645,"l":36527.2376724277,"c":37261.686068202,"v":1120510.9311404836,"t":1712023200}
+{"o":37261.686068202,"h":37451.4703038944,"l":36764.4377530388,"c":36879.29236281,"v":841080.5525450177,"t":1712026800}
+{"o":36879.29236281,"h":37101.073672153,"l":36577.7391984122,"c":36872.0253724967,"v":649998.7862986173,"t":1712030400}
+{"o":36872.0253724967,"h":37089.1744861757,"l":36391.8968384277,"c":37061.7751005805,"v":651202.4701136549,"t":1712034000}
+{"o":37061.7751005805,"h":37426.5950163676,"l":36896.9952727472,"c":37271.5554529833,"v":647768.1874755371,"t":1712037600}
+{"o":37271.5554529833,"h":37388.4385480835,"l":36711.0542684408,"c":36794.5198357489,"v":495545.2455853969,"t":1712041200}
+{"o":36794.5198357489,"h":36929.9643353591,"l":36256.4310312079,"c":36390.4446019091,"v":468450.1000772545,"t":1712044800}
+{"o":36390.4446019091,"h":36762.3617254864,"l":36101.0637200491,"c":36607.4273559385,"v":600696.9440881163,"t":1712048400}
+{"o":36607.4273559385,"h":36673.2622700684,"l":36064.4468190252,"c":36320.4167742471,"v":458000.5133048296,"t":1712052000}
+{"o":36320.4167742471,"h":36427.4167729418,"l":35587.138618599,"c":36113.2518004317,"v":548194.3382071574,"t":1712055600}
+{"o":36113.2518004317,"h":36498.0516694551,"l":35804.3777579859,"c":35943.0547494888,"v":528595.1806525829,"t":1712059200}
+{"o":35943.0547494888,"h":36112.9876419442,"l":35302.0063314187,"c":35839.8010006485,"v":716242.0435971136,"t":1712062800}
+{"o":35839.8010006485,"h":36603.9542893484,"l":35682.8482674787,"c":36230.762238701,"v":675802.4004019846,"t":1712066400}
+{"o":36230.762238701,"h":36579.8850759429,"l":35464.4955575091,"c":35623.7205980851,"v":721565.331263011,"t":1712070000}
+{"o":35623.7205980851,"h":36344.8879217818,"l":35519.1296533391,"c":36237.3882154471,"v":986624.358725987,"t":1712073600}
+{"o":36237.3882154471,"h":36653.8521549999,"l":35883.7043342518,"c":36627.5969762444,"v":706831.9398622251,"t":1712077200}
+{"o":36627.5969762444,"h":37202.3140852978,"l":36472.6093363093,"c":37158.3628089908,"v":627785.9244072411,"t":1712080800}
+{"o":37158.3628089908,"h":37533.6830055604,"l":36989.9358490576,"c":37315.4601992432,"v":580819.990321463,"t":1712084400}
+{"o":37315.4601992432,"h":37429.4612250164,"l":36902.2505941093,"c":37097.945439593,"v":651254.0728505891,"t":1712088000}
+{"o":37097.945439593,"h":37222.0312275572,"l":36628.5588202853,"c":36916.3018153527,"v":630846.0775849565,"t":1712091600}
+{"o":36916.3018153527,"h":37194.3346281999,"l":36754.9182534132,"c":36962.5152203745,"v":471616.1100878541,"t":1712095200}
+{"o":36962.5152203745,"h":36976.045050482,"l":36274.1512806564,"c":36428.4532217396,"v":487659.1244633506,"t":1712098800}
+{"o":36428.4532217396,"h":36648.4671599939,"l":35369.0842347784,"c":36358.8388595279,"v":736477.1169741516,"t":1712102400}
+{"o":36358.8388595279,"h":37371.6832974966,"l":35855.4937090954,"c":37191.4918376428,"v":642361.9373044807,"t":1712106000}
+{"o":37191.4918376428,"h":37436.2222985176,"l":36890.5680911923,"c":37299.6773099472,"v":528595.4932049321,"t":1712109600}
+{"o":37299.6773099472,"h":37962.2003336475,"l":37003.3762774083,"c":37831.9684052812,"v":480156.9133887268,"t":1712113200}
+{"o":37831.9684052812,"h":37996.7269231594,"l":37541.1071859386,"c":37743.5195116136,"v":562255.1995955671,"t":1712116800}
+{"o":37743.5195116136,"h":37915.4431453331,"l":37490.4048532453,"c":37867.3689087578,"v":479814.680691823,"t":1712120400}
+{"o":37867.3689087578,"h":38535.3669037752,"l":37707.3145497798,"c":38280.5897006761,"v":483862.0798792936,"t":1712124000}
+{"o":38280.5897006761,"h":38442.3173038119,"l":37991.5966853594,"c":38109.2052746994,"v":368218.9190414741,"t":1712127600}
+{"o":38109.2052746994,"h":38475.0793841,"l":37833.0466574428,"c":38294.2060210725,"v":428141.5365443233,"t":1712131200}
+{"o":38294.2060210725,"h":38464.2009714878,"l":38101.8172681983,"c":38215.2977375736,"v":393732.4907310691,"t":1712134800}
+{"o":38215.2977375736,"h":38366.9510214475,"l":37603.0566170465,"c":37867.1362829542,"v":395340.7422968526,"t":1712138400}
+{"o":37867.1362829542,"h":37946.6083189645,"l":37422.7849739556,"c":37723.7845622244,"v":662062.3039502153,"t":1712142000}
+{"o":37723.7845622244,"h":37970.7881464089,"l":37497.3461551004,"c":37767.2248703342,"v":742657.0114267241,"t":1712145600}
+{"o":37767.2248703342,"h":38036.6082391444,"l":37462.8002406045,"c":37566.5301063388,"v":703563.7241250252,"t":1712149200}
+{"o":37566.5301063388,"h":38504.5850913797,"l":37522.3295383871,"c":38257.8344535759,"v":700739.6227908779,"t":1712152800}
+{"o":38257.8344535759,"h":38332.1153747603,"l":37683.8624956071,"c":37962.711866855,"v":614576.7983068342,"t":1712156400}
+{"o":37962.711866855,"h":38354.3357253649,"l":37734.641962995,"c":38024.3505890395,"v":692118.3544162686,"t":1712160000}
+{"o":38024.3505890395,"h":38197.3330113372,"l":37598.718349761,"c":37729.9927694332,"v":683747.1047137529,"t":1712163600}
+{"o":37729.9927694332,"h":37781.6203346173,"l":37022.3802616008,"c":37427.214384353,"v":595227.6665091998,"t":1712167200}
+{"o":37427.214384353,"h":37524.7216154076,"l":36961.1406253869,"c":37286.1820040301,"v":487514.8667188497,"t":1712170800}
+{"o":37286.1820040301,"h":37335.1222929591,"l":36675.7283897563,"c":36844.8424626837,"v":610461.5907008415,"t":1712174400}
+{"o":36844.8424626837,"h":37314.22279047,"l":36427.5835051988,"c":37173.4328135482,"v":606741.2792568712,"t":1712178000}
+{"o":37173.4328135482,"h":37445.7706311877,"l":37039.0617172722,"c":37388.4982977268,"v":486803.7557176527,"t":1712181600}
+{"o":37388.4982977268,"h":37525.4146184663,"l":36919.5906811424,"c":37152.0668142109,"v":417031.7013371204,"t":1712185200}
+{"o":37152.0668142109,"h":37638.6484689316,"l":37048.2512547054,"c":37497.5712867918,"v":482196.7974269486,"t":1712188800}
+{"o":37497.5712867918,"h":37509.1225203314,"l":37016.2952801027,"c":37300.6957014427,"v":464599.9934407229,"t":1712192400}
+{"o":37300.6957014427,"h":37356.9334629992,"l":36634.9932488734,"c":36835.2142380448,"v":586674.4718597378,"t":1712196000}
+{"o":36835.2142380448,"h":37016.5866976898,"l":36283.7475693442,"c":36453.7792282107,"v":564472.9572496719,"t":1712199600}
+{"o":36453.7792282107,"h":36605.9442108525,"l":35875.4295331529,"c":36535.5201444461,"v":547178.134416324,"t":1712203200}
+{"o":36535.5201444461,"h":36835.2486015002,"l":36423.807007173,"c":36702.0192220319,"v":451572.191451756,"t":1712206800}
+{"o":36702.0192220319,"h":37065.7436961568,"l":36632.1452337386,"c":36941.0878051298,"v":318000.8344923231,"t":1712210400}
+{"o":36941.0878051298,"h":37294.1535576343,"l":36837.4421288403,"c":37110.6192114718,"v":308103.2672731545,"t":1712214000}
+{"o":37110.6192114718,"h":37389.1254036254,"l":37021.2777873562,"c":37247.6469900322,"v":319884.7018131696,"t":1712217600}
+{"o":37247.6469900322,"h":37338.3233152047,"l":36826.347968237,"c":37200.739834321,"v":355999.3202354605,"t":1712221200}
+{"o":37200.739834321,"h":37414.2216469282,"l":37056.4408523595,"c":37243.6600770126,"v":323266.0483324282,"t":1712224800}
+{"o":37243.6600770126,"h":37399.6978128715,"l":37035.2318095976,"c":37229.0239212054,"v":347229.392501147,"t":1712228400}
+{"o":37229.0239212054,"h":37628.5744678761,"l":37095.4188479803,"c":37179.8341765657,"v":600925.3038919743,"t":1712232000}
+{"o":37179.8341765657,"h":38472.8317218581,"l":37079.6739240939,"c":37790.5662418176,"v":895990.315140921,"t":1712235600}
+{"o":37790.5662418176,"h":38066.0718714403,"l":37599.864102369,"c":37795.3480555564,"v":555039.590056185,"t":1712239200}
+{"o":37795.3480555564,"h":37913.6574855003,"l":37428.9460849552,"c":37543.6441261278,"v":501116.0476026494,"t":1712242800}
+{"o":37543.6441261278,"h":37846.5932651742,"l":37497.5840681486,"c":37634.5480809621,"v":421068.5755485399,"t":1712246400}
+{"o":37634.5480809621,"h":38007.3086531409,"l":37426.4517628841,"c":37966.780209747,"v":500637.3004927108,"t":1712250000}
+{"o":37966.780209747,"h":38246.77562451,"l":37251.2812338855,"c":37336.9525213738,"v":695609.5278781141,"t":1712253600}
+{"o":37336.9525213738,"h":37578.1887763111,"l":36625.6971795279,"c":37263.936698705,"v":515930.9626756439,"t":1712257200}
+{"o":37263.936698705,"h":37312.4070932778,"l":36285.4993141923,"c":36649.7372137687,"v":693514.2684575556,"t":1712260800}
+{"o":36649.7372137687,"h":36901.4485618908,"l":36371.1043691079,"c":36558.3479839245,"v":545432.5679701378,"t":1712264400}
+{"o":36558.3479839245,"h":36794.4825330322,"l":36427.3607696697,"c":36596.8925567258,"v":408231.6176703646,"t":1712268000}
+{"o":36596.8925567258,"h":37018.276928119,"l":36485.0699432152,"c":36958.4417369324,"v":366758.5716477447,"t":1712271600}
+{"o":36958.4417369324,"h":37164.5029085793,"l":36740.4718053168,"c":37155.2027209247,"v":388243.258357385,"t":1712275200}
+{"o":37155.2027209247,"h":37172.5087678098,"l":36411.8128305074,"c":36615.4555400239,"v":473882.6518585252,"t":1712278800}
+{"o":36615.4555400239,"h":36701.378827086,"l":35609.1330196354,"c":35744.328902423,"v":538312.9597517985,"t":1712282400}
+{"o":35744.328902423,"h":36190.0551759668,"l":35627.8751170171,"c":35999.3474566012,"v":366186.1363355089,"t":1712286000}
+{"o":35999.3474566012,"h":36251.5500329539,"l":35128.5993697621,"c":35498.808933563,"v":390166.3965373354,"t":1712289600}
+{"o":35498.808933563,"h":36013.0531780083,"l":34714.8880318463,"c":35250.5034139168,"v":566673.9800196788,"t":1712293200}
+{"o":35250.5034139168,"h":35506.100958169,"l":35028.3745728691,"c":35165.165749254,"v":378861.7247399869,"t":1712296800}
+{"o":35165.165749254,"h":35287.3392114435,"l":34597.8805185241,"c":35133.2201410294,"v":328399.6906478259,"t":1712300400}
+{"o":35133.2201410294,"h":35554.4555520376,"l":34486.0142574984,"c":34711.9917013636,"v":365938.2249895174,"t":1712304000}
+{"o":34711.9917013636,"h":34752.6026836188,"l":34294.146594381,"c":34623.7807924758,"v":446534.2474635507,"t":1712307600}
+{"o":34623.7807924758,"h":34752.5617692839,"l":34091.32855036,"c":34534.0434833975,"v":425411.1404703381,"t":1712311200}
+{"o":34534.0434833975,"h":34670.6132679341,"l":33944.9710370249,"c":34047.0461699657,"v":389863.3801117365,"t":1712314800}
+{"o":34047.0461699657,"h":34715.3263321473,"l":33149.544578719,"c":34680.9271310289,"v":585285.2257971405,"t":1712318400}
+{"o":34680.9271310289,"h":35747.1294911401,"l":34253.8947113809,"c":35166.2122760581,"v":595903.8485881521,"t":1712322000}
+{"o":35166.2122760581,"h":35914.6263660395,"l":34876.7788848995,"c":35361.9607990576,"v":565931.0144288943,"t":1712325600}
+{"o":35361.9607990576,"h":35579.197495415,"l":34606.3636765656,"c":35388.0789507678,"v":482869.7099390099,"t":1712329200}
+{"o":35388.0789507678,"h":35508.9638093384,"l":34719.0524803221,"c":35040.3430942043,"v":420579.6904725811,"t":1712332800}
+{"o":35040.3430942043,"h":35122.8752834371,"l":34471.2762553133,"c":34781.1692318139,"v":375898.5659888697,"t":1712336400}
+{"o":34781.1692318139,"h":35121.0658149703,"l":34616.8112869941,"c":35083.6851970452,"v":390341.6990891648,"t":1712340000}
+{"o":35083.6851970452,"h":35531.4467883957,"l":34927.7086405584,"c":35252.719296851,"v":432325.5412892138,"t":1712343600}
+{"o":35252.719296851,"h":35534.4503778808,"l":35164.1093492879,"c":35322.1613222053,"v":503460.6110724628,"t":1712347200}
+{"o":35322.1613222053,"h":35703.3350384934,"l":35160.8820568953,"c":35164.4052058921,"v":395190.1495829082,"t":1712350800}
+{"o":35164.4052058921,"h":35309.1442728579,"l":34975.9975109936,"c":35027.2716510243,"v":313285.1839455844,"t":1712354400}
+{"o":35027.2716510243,"h":35271.5837393463,"l":34959.704395592,"c":35012.1886761524,"v":277604.2789149527,"t":1712358000}
+{"o":35012.1886761524,"h":35454.4151768838,"l":34842.0604809216,"c":35199.7285556471,"v":376962.9474839777,"t":1712361600}
+{"o":35199.7285556471,"h":35432.440435214,"l":35024.7006657204,"c":35089.3256806143,"v":297057.6319243374,"t":1712365200}
+{"o":35089.3256806143,"h":35232.2381312835,"l":34826.8917211467,"c":34902.6075837483,"v":286018.3976951393,"t":1712368800}
+{"o":34902.6075837483,"h":35423.8565742604,"l":34813.0243017151,"c":35323.1926067267,"v":275813.2601684953,"t":1712372400}
+{"o":35323.1926067267,"h":35389.9883389262,"l":35114.6336846628,"c":35280.8582015111,"v":271594.9667716049,"t":1712376000}
+{"o":35280.8582015111,"h":35798.5985554594,"l":35170.9001420775,"c":35644.2546158018,"v":355455.5511410601,"t":1712379600}
+{"o":35644.2546158018,"h":35783.9562415097,"l":35524.4367382666,"c":35717.1528241852,"v":303829.4996185338,"t":1712383200}
+{"o":35717.1528241852,"h":35769.6706690776,"l":35404.3297681028,"c":35604.3777727776,"v":282137.4049328621,"t":1712386800}
+{"o":35604.3777727776,"h":35788.2867661949,"l":35442.5717807259,"c":35726.124611226,"v":286174.8602497029,"t":1712390400}
+{"o":35726.124611226,"h":35855.3875753434,"l":35336.0847045742,"c":35390.4079040922,"v":288623.1460665449,"t":1712394000}
+{"o":35390.4079040922,"h":35536.1675858917,"l":35204.6511893938,"c":35361.6856617591,"v":240738.719090092,"t":1712397600}
+{"o":35361.6856617591,"h":35473.2288296004,"l":35176.6824901739,"c":35279.3503741923,"v":222830.1285795437,"t":1712401200}
+{"o":35279.3503741923,"h":35414.1029110643,"l":35017.9302177662,"c":35170.7415346262,"v":243586.2000824691,"t":1712404800}
+{"o":35170.7415346262,"h":35239.8863184817,"l":34668.5810196716,"c":34966.8700569818,"v":225867.17891166,"t":1712408400}
+{"o":34966.8700569818,"h":35346.9684434131,"l":34796.2044058231,"c":35181.8914249219,"v":243647.3031735198,"t":1712412000}
+{"o":35181.8914249219,"h":35871.7574723268,"l":35111.5553376296,"c":35555.6726017368,"v":313820.6450635003,"t":1712415600}
+{"o":35555.6726017368,"h":35938.7500627703,"l":35461.6120727168,"c":35671.3254540773,"v":444284.3669711064,"t":1712419200}
+{"o":35671.3254540773,"h":35821.2363159629,"l":35225.5149536467,"c":35623.3593455896,"v":349988.1989165772,"t":1712422800}
+{"o":35623.3593455896,"h":35757.9526700048,"l":35372.8296621485,"c":35568.907527017,"v":294259.4017274331,"t":1712426400}
+{"o":35568.907527017,"h":35721.9439468033,"l":35495.6976787964,"c":35621.803673317,"v":278548.3612084679,"t":1712430000}
+{"o":35621.803673317,"h":35765.0128382933,"l":35495.3056420102,"c":35722.7429867525,"v":304831.2210188123,"t":1712433600}
+{"o":35722.7429867525,"h":35855.7577046335,"l":35525.4907920104,"c":35682.3917267907,"v":320610.6222952188,"t":1712437200}
+{"o":35682.3917267907,"h":35957.8054465621,"l":35527.7613431571,"c":35867.609829547,"v":425909.9198586494,"t":1712440800}
+{"o":35867.609829547,"h":36195.9720195768,"l":35824.2555880001,"c":35904.7952076393,"v":472917.8147868604,"t":1712444400}
+{"o":35904.7952076393,"h":35970.2576025385,"l":35233.8629656328,"c":35756.7480111615,"v":303440.198714212,"t":1712448000}
+{"o":35756.7480111615,"h":36666.7195918721,"l":35739.5123644777,"c":36603.4846011308,"v":418389.7510864414,"t":1712451600}
+{"o":36603.4846011308,"h":36792.8381957898,"l":36232.6768471466,"c":36323.8597493617,"v":378679.8504675934,"t":1712455200}
+{"o":36323.8597493617,"h":36634.5710757131,"l":36219.4923136041,"c":36283.6981161697,"v":368762.7480039085,"t":1712458800}
+{"o":36283.6981161697,"h":36751.1540101916,"l":36140.0590566494,"c":36249.7917540886,"v":343145.9367356999,"t":1712462400}
+{"o":36249.7917540886,"h":36459.5573786378,"l":36148.500477322,"c":36348.7166957536,"v":276693.7894399663,"t":1712466000}
+{"o":36348.7166957536,"h":36492.5816748925,"l":35973.2891982304,"c":36049.9633211766,"v":360398.7040375868,"t":1712469600}
+{"o":36049.9633211766,"h":36174.4856941426,"l":35967.8269724881,"c":36089.9060850414,"v":282719.1749882387,"t":1712473200}
+{"o":36089.9060850414,"h":36318.4157381277,"l":36000.3612180577,"c":36160.8907916803,"v":271471.4755826058,"t":1712476800}
+{"o":36160.8907916803,"h":36265.3850375143,"l":35828.6562401192,"c":36007.3656678171,"v":244824.6544298154,"t":1712480400}
+{"o":36007.3656678171,"h":36258.9976200505,"l":35872.0639200831,"c":36223.5365187176,"v":230318.6805231222,"t":1712484000}
+{"o":36223.5365187176,"h":36381.7403937771,"l":36063.2782320831,"c":36287.7303625772,"v":226994.9803700001,"t":1712487600}
+{"o":36287.7303625772,"h":36467.5682491841,"l":36028.698059282,"c":36358.9400208983,"v":216695.2012186792,"t":1712491200}
+{"o":36358.9400208983,"h":36532.1631477129,"l":36263.9114553582,"c":36447.0945626628,"v":323754.3138121317,"t":1712494800}
+{"o":36447.0945626628,"h":36614.6222859538,"l":36228.0336606899,"c":36500.0941666652,"v":269527.5689243746,"t":1712498400}
+{"o":36500.0941666652,"h":36736.2808606765,"l":36056.2077726505,"c":36077.266506236,"v":319732.9667653239,"t":1712502000}
+{"o":36077.266506236,"h":36672.44834836,"l":36051.7751326252,"c":36467.271544476,"v":376868.981513099,"t":1712505600}
+{"o":36467.271544476,"h":36593.7401339031,"l":36080.5089578162,"c":36168.0463019364,"v":350425.7673578372,"t":1712509200}
+{"o":36168.0463019364,"h":36278.4764539306,"l":35663.4718368828,"c":35904.3774558251,"v":409493.181421171,"t":1712512800}
+{"o":35904.3774558251,"h":36052.4925378776,"l":35638.5318144863,"c":35796.893924899,"v":451880.7047173231,"t":1712516400}
+{"o":35796.893924899,"h":36049.0725286149,"l":35631.2762229453,"c":35894.5004170233,"v":370218.176719682,"t":1712520000}
+{"o":35894.5004170233,"h":36058.6687416478,"l":35634.329872115,"c":35699.2253597534,"v":294932.4315392583,"t":1712523600}
+{"o":35699.2253597534,"h":36134.2805283291,"l":35489.2993212201,"c":35849.2165625838,"v":290559.4242101269,"t":1712527200}
+{"o":35849.2165625838,"h":36144.2319677694,"l":35772.8988009337,"c":36035.5725225414,"v":261051.9265595026,"t":1712530800}
+{"o":36035.5725225414,"h":36146.5784523041,"l":35321.3272268661,"c":35704.1814431542,"v":312223.0448874986,"t":1712534400}
+{"o":35704.1814431542,"h":36014.4479093641,"l":35466.8207282672,"c":35579.7073952185,"v":266238.4338852523,"t":1712538000}
+{"o":35579.7073952185,"h":35718.9276337498,"l":35368.2712054268,"c":35456.0050625909,"v":311795.3857405398,"t":1712541600}
+{"o":35456.0050625909,"h":35614.0321316728,"l":34949.9871343364,"c":35340.8681090924,"v":324421.6085777877,"t":1712545200}
+{"o":35340.8681090924,"h":35555.1425319965,"l":35263.6752841301,"c":35347.8550393938,"v":301592.1455910362,"t":1712548800}
+{"o":35347.8550393938,"h":35617.7826132815,"l":35087.6852929655,"c":35560.8561986333,"v":285558.3844919817,"t":1712552400}
+{"o":35560.8561986333,"h":35847.4398473329,"l":35378.4090059308,"c":35525.0328131259,"v":306331.1450676559,"t":1712556000}
+{"o":35525.0328131259,"h":36405.2745713536,"l":35408.4523497958,"c":36137.7589177952,"v":471852.0398276009,"t":1712559600}
+{"o":36137.7589177952,"h":37011.9178472899,"l":36049.5596147813,"c":36867.1300202657,"v":532190.9336457343,"t":1712563200}
+{"o":36867.1300202657,"h":37245.9562859742,"l":36646.1907777868,"c":36738.5454713914,"v":425671.2802487258,"t":1712566800}
+{"o":36738.5454713914,"h":36970.8641203309,"l":36505.0517236632,"c":36773.8584748207,"v":333450.2316672222,"t":1712570400}
+{"o":36773.8584748207,"h":36863.8849342493,"l":36492.9717467558,"c":36657.8494348119,"v":283692.4628037331,"t":1712574000}
+{"o":36657.8494348119,"h":36857.2663682399,"l":36172.3839457328,"c":36221.8024111912,"v":326592.6381638771,"t":1712577600}
+{"o":36221.8024111912,"h":37237.5181717083,"l":35915.4105744142,"c":36345.7858934443,"v":457885.4607161164,"t":1712581200}
+{"o":36345.7858934443,"h":36444.6864225374,"l":35620.5141417295,"c":36237.7913263898,"v":372608.206133695,"t":1712584800}
+{"o":36237.7913263898,"h":36602.6115806166,"l":36114.2281878909,"c":36433.4133322263,"v":592737.524523861,"t":1712588400}
+{"o":36433.4133322263,"h":37149.2252365911,"l":36310.115307402,"c":36455.9914749437,"v":569337.1243292686,"t":1712592000}
+{"o":36455.9914749437,"h":37910.3827963867,"l":36147.5074425139,"c":36271.3959094867,"v":494160.1800535903,"t":1712595600}
+{"o":36271.3959094867,"h":36557.1979133851,"l":36149.9676789073,"c":36185.3367777995,"v":352965.0782821475,"t":1712599200}
+{"o":36185.3367777995,"h":36306.0160539413,"l":35882.4232222656,"c":36044.1354975378,"v":392449.2181846958,"t":1712602800}
+{"o":36044.1354975378,"h":36282.3318664616,"l":35880.2584001977,"c":36147.9445220256,"v":349360.9345053649,"t":1712606400}
+{"o":36147.9445220256,"h":36477.4803461401,"l":36100.6847355618,"c":36424.0063705396,"v":328793.7520238877,"t":1712610000}
+{"o":36424.0063705396,"h":36502.1538888191,"l":36172.5557858505,"c":36383.2060209558,"v":327080.3476036525,"t":1712613600}
+{"o":36383.2060209558,"h":36843.3543457531,"l":36158.9345660181,"c":36296.1069155135,"v":398555.4994520341,"t":1712617200}
+{"o":36296.1069155135,"h":36380.7872603167,"l":35828.1288440454,"c":36152.8210079504,"v":404749.6826202532,"t":1712620800}
+{"o":36152.8210079504,"h":36266.1261081594,"l":35843.6849267627,"c":36007.2327923669,"v":429728.3614464046,"t":1712624400}
+{"o":36007.2327923669,"h":36262.3426638981,"l":35879.9288014503,"c":36041.0447511469,"v":354255.8403306752,"t":1712628000}
+{"o":36041.0447511469,"h":36183.9087878304,"l":35395.9573329371,"c":35692.1196557207,"v":341802.2604274219,"t":1712631600}
+{"o":35692.1196557207,"h":35826.0727973673,"l":35502.061692197,"c":35722.8640948784,"v":335123.7954575398,"t":1712635200}
+{"o":35722.8640948784,"h":36076.7909894305,"l":35629.2216836378,"c":35798.6435460439,"v":289613.9198473616,"t":1712638800}
+{"o":35798.6435460439,"h":35899.0830138279,"l":35231.6630055449,"c":35419.8729208766,"v":475496.9339505335,"t":1712642400}
+{"o":35419.8729208766,"h":35522.8067391299,"l":35101.3254638261,"c":35278.8520319585,"v":525861.6809596611,"t":1712646000}
+{"o":35278.8520319585,"h":35340.5874429779,"l":34331.8365922016,"c":35207.7620062838,"v":494121.2364153977,"t":1712649600}
+{"o":35207.7620062838,"h":35419.6211048753,"l":34984.5639999011,"c":35172.8180833685,"v":343650.4307138242,"t":1712653200}
+{"o":35172.8180833685,"h":35394.3653660121,"l":35013.0299760854,"c":35262.5679402174,"v":293987.8209715058,"t":1712656800}
+{"o":35262.5679402174,"h":35494.2814007608,"l":35169.2029929572,"c":35360.6331557594,"v":289813.2358545386,"t":1712660400}
+{"o":35360.6331557594,"h":35463.7040871725,"l":34904.7455575365,"c":35275.1015961243,"v":291678.988816784,"t":1712664000}
+{"o":35275.1015961243,"h":35356.8872713437,"l":34788.9145189001,"c":34827.5777409758,"v":352306.3496480605,"t":1712667600}
+{"o":34827.5777409758,"h":35130.9334864193,"l":34048.5351536542,"c":34466.6430265161,"v":521445.3610554846,"t":1712671200}
+{"o":34466.6430265161,"h":34706.7131629208,"l":33909.2078752973,"c":34625.9887491826,"v":559515.4228510449,"t":1712674800}
+{"o":34625.9887491826,"h":35024.3954914506,"l":34457.9415352372,"c":34909.9580731553,"v":470987.2621553282,"t":1712678400}
+{"o":34909.9580731553,"h":35645.430752165,"l":34755.3728716025,"c":35243.1110406297,"v":446036.9514094198,"t":1712682000}
+{"o":35243.1110406297,"h":35402.562991543,"l":34900.3511299626,"c":35028.901992387,"v":312132.3418188925,"t":1712685600}
+{"o":35028.901992387,"h":35129.9244729973,"l":34815.0227989631,"c":35004.9235714976,"v":292822.2486040393,"t":1712689200}
+{"o":35004.9235714976,"h":35330.9524741248,"l":34904.9232156599,"c":35126.4691298589,"v":226638.6131288732,"t":1712692800}
+{"o":35126.4691298589,"h":35221.3407256059,"l":34847.1368363126,"c":34931.0847845593,"v":191917.6687086879,"t":1712696400}
+{"o":34931.0847845593,"h":35104.3078407504,"l":34714.3863974647,"c":34902.572682914,"v":224170.8353656581,"t":1712700000}
+{"o":34902.572682914,"h":35057.0173213414,"l":34515.3025052018,"c":34601.304806873,"v":249292.013767943,"t":1712703600}
+{"o":34601.304806873,"h":34749.089708774,"l":34354.2419124431,"c":34591.8562963523,"v":229413.7480968684,"t":1712707200}
+{"o":34591.8562963523,"h":34621.6574471784,"l":33899.9544813952,"c":34525.2227203665,"v":278006.0790738173,"t":1712710800}
+{"o":34525.2227203665,"h":34726.9615231732,"l":33842.5018435016,"c":34075.3825297766,"v":335048.1790739372,"t":1712714400}
+{"o":34075.3825297766,"h":34436.0196899817,"l":33906.4806342295,"c":34393.7692440985,"v":341634.5120074128,"t":1712718000}
+{"o":34393.7692440985,"h":34530.0678181754,"l":34256.2842831175,"c":34318.7903292855,"v":299945.3008485548,"t":1712721600}
+{"o":34318.7903292855,"h":34567.4791664348,"l":34117.737957479,"c":34435.4748474684,"v":336058.3256403877,"t":1712725200}
+{"o":34435.4748474684,"h":34847.3453831388,"l":34397.2068806513,"c":34628.3971334945,"v":210796.1708407369,"t":1712728800}
+{"o":34628.3971334945,"h":34874.6910819203,"l":34571.2195820009,"c":34664.4290381406,"v":235982.995808423,"t":1712732400}
+{"o":34664.4290381406,"h":34681.38475619,"l":34242.4339689854,"c":34281.7549244107,"v":301395.5438732871,"t":1712736000}
+{"o":34281.7549244107,"h":34564.6759694727,"l":34184.8572796213,"c":34355.097410794,"v":272407.1505841322,"t":1712739600}
+{"o":34355.097410794,"h":34433.4800713307,"l":33775.6387403585,"c":34024.8089862381,"v":304612.2989390066,"t":1712743200}
+{"o":34024.8089862381,"h":34222.5692104889,"l":33935.5361869073,"c":34165.3319582399,"v":283414.4498060888,"t":1712746800}
+{"o":34165.3319582399,"h":34265.924630389,"l":32577.4748295599,"c":33224.7999142337,"v":692382.2004974621,"t":1712750400}
+{"o":33224.7999142337,"h":33349.3616519343,"l":32267.0945430684,"c":33268.4354133902,"v":478458.4354684574,"t":1712754000}
+{"o":33268.4354133902,"h":34104.7628093023,"l":33076.558603761,"c":33914.9490722825,"v":511541.4339822218,"t":1712757600}
+{"o":33914.9490722825,"h":33998.8166477335,"l":33499.6919630581,"c":33720.1380670608,"v":370509.2877382616,"t":1712761200}
+{"o":33720.1380670608,"h":34505.2002703132,"l":33470.9620710147,"c":34443.1359560663,"v":449545.7720736461,"t":1712764800}
+{"o":34443.1359560663,"h":34758.2860102008,"l":33687.6732491312,"c":34336.4440903308,"v":419954.7129405387,"t":1712768400}
+{"o":34336.4440903308,"h":34367.8028979949,"l":33684.4636585525,"c":33869.1363557368,"v":382098.2584312846,"t":1712772000}
+{"o":33869.1363557368,"h":34391.3287440245,"l":33790.1286189967,"c":34337.880982235,"v":334543.7538616842,"t":1712775600}
+{"o":34337.880982235,"h":34585.0531818967,"l":34166.7461344876,"c":34334.5034216552,"v":313776.4032968649,"t":1712779200}
+{"o":34334.5034216552,"h":34876.299333282,"l":34210.8719952367,"c":34683.1542875809,"v":291804.9499901835,"t":1712782800}
+{"o":34683.1542875809,"h":35234.8161052456,"l":34500.8690491745,"c":34920.0072170525,"v":624009.955681461,"t":1712786400}
+{"o":34920.0072170525,"h":35127.8509755513,"l":34646.811968974,"c":34802.4087005135,"v":438106.8202370485,"t":1712790000}
+{"o":34802.4087005135,"h":34896.931572974,"l":34388.441402402,"c":34577.403987749,"v":389376.768827321,"t":1712793600}
+{"o":34577.403987749,"h":34652.9145423257,"l":34343.8648951434,"c":34407.7077595798,"v":358456.4142150428,"t":1712797200}
+{"o":34407.7077595798,"h":34737.1853020319,"l":34229.2601896818,"c":34633.8058179617,"v":476514.2793516175,"t":1712800800}
+{"o":34633.8058179617,"h":34738.1731336107,"l":34462.8957998064,"c":34669.0024631586,"v":375531.9207648841,"t":1712804400}
+{"o":34669.0024631586,"h":34926.7812501858,"l":34445.4717733981,"c":34863.7841492975,"v":385587.1550594167,"t":1712808000}
+{"o":34863.7841492975,"h":34930.4356558813,"l":34620.2531847238,"c":34897.8965917226,"v":436072.0973428082,"t":1712811600}
+{"o":34897.8965917226,"h":35139.7833766055,"l":34749.2734075102,"c":35082.5026003855,"v":380718.1272228521,"t":1712815200}
+{"o":35082.5026003855,"h":35341.135878439,"l":34962.8132358165,"c":35055.0136906185,"v":365676.4976524862,"t":1712818800}
+{"o":35055.0136906185,"h":35280.0101814266,"l":34946.9004798337,"c":35063.3160589474,"v":331675.6993671103,"t":1712822400}
+{"o":35063.3160589474,"h":35156.4974917055,"l":34679.2681307443,"c":34713.7045655408,"v":282129.1120496548,"t":1712826000}
+{"o":34713.7045655408,"h":34869.2280143085,"l":34530.342327924,"c":34583.9005763177,"v":310414.4793259304,"t":1712829600}
+{"o":34583.9005763177,"h":34703.5378247816,"l":34127.3591487016,"c":34234.3186669739,"v":344951.4964270376,"t":1712833200}
+{"o":34234.3186669739,"h":34682.6109041448,"l":34121.927381319,"c":34477.9959479495,"v":399651.4956947253,"t":1712836800}
+{"o":34477.9959479495,"h":35200.1303015646,"l":34390.5300388394,"c":34711.1265470404,"v":490222.8197790714,"t":1712840400}
+{"o":34711.1265470404,"h":34952.4902457292,"l":34167.1370306281,"c":34826.6223462317,"v":496689.0654732334,"t":1712844000}
+{"o":34826.6223462317,"h":35148.8659686832,"l":33884.8368680317,"c":34793.2981594989,"v":515307.8618253566,"t":1712847600}
+{"o":34793.2981594989,"h":35228.7151944675,"l":34515.1917724821,"c":34905.1895694636,"v":408943.7424155722,"t":1712851200}
+{"o":34905.1895694636,"h":35247.5451357749,"l":34818.1530658641,"c":35066.8887347156,"v":400609.0818474078,"t":1712854800}
+{"o":35066.8887347156,"h":35398.7488500302,"l":34855.6295039367,"c":35112.2246811886,"v":465968.0500100791,"t":1712858400}
+{"o":35112.2246811886,"h":35346.1712927306,"l":34982.7123409541,"c":35060.8941809461,"v":362783.4414221118,"t":1712862000}
+{"o":35060.8941809461,"h":35319.8459471138,"l":34958.3349083022,"c":35034.7956930996,"v":376561.3498534191,"t":1712865600}
+{"o":35034.7956930996,"h":35155.4525709872,"l":34576.4840773886,"c":34650.1415969131,"v":448309.4532641235,"t":1712869200}
+{"o":34650.1415969131,"h":34799.9887578985,"l":34541.2757992586,"c":34710.6704470849,"v":413159.3935150885,"t":1712872800}
+{"o":34710.6704470849,"h":34774.7541898571,"l":34517.0847954175,"c":34616.0599656887,"v":400594.0817476851,"t":1712876400}
+{"o":34616.0599656887,"h":34893.3745434121,"l":34534.815774695,"c":34804.1448278009,"v":354376.7453438835,"t":1712880000}
+{"o":34804.1448278009,"h":35004.0752190039,"l":34604.2732992932,"c":34645.9846838032,"v":388517.3877311876,"t":1712883600}
+{"o":34645.9846838032,"h":35007.5234815947,"l":34563.7886832697,"c":34761.3615454251,"v":378936.358440692,"t":1712887200}
+{"o":34761.3615454251,"h":35077.9754083318,"l":34733.2498389791,"c":34970.3110919419,"v":321275.4947000801,"t":1712890800}
+{"o":34970.3110919419,"h":35117.7320283661,"l":34742.6078587383,"c":35027.042243559,"v":318128.9549525381,"t":1712894400}
+{"o":35027.042243559,"h":35281.5677997493,"l":34912.5321106146,"c":35268.9457047565,"v":376345.204405585,"t":1712898000}
+{"o":35268.9457047565,"h":35320.8639366044,"l":34839.6803553013,"c":34975.6075082225,"v":323824.7842033887,"t":1712901600}
+{"o":34975.6075082225,"h":35148.6586075072,"l":34681.7231423674,"c":34767.5064729735,"v":282165.2938077822,"t":1712905200}
+{"o":34767.5064729735,"h":34882.6175464395,"l":34395.9188457089,"c":34711.2169535915,"v":300327.6977764865,"t":1712908800}
+{"o":34711.2169535915,"h":34899.4561976936,"l":34493.9692346204,"c":34602.8778797583,"v":257231.1744530716,"t":1712912400}
+{"o":34602.8778797583,"h":34657.6713075043,"l":34360.6236250553,"c":34545.1992164617,"v":294259.5982201382,"t":1712916000}
+{"o":34545.1992164617,"h":34783.6419793188,"l":34416.8487833424,"c":34664.6649008096,"v":308692.4337234065,"t":1712919600}
+{"o":34664.6649008096,"h":34748.5605182256,"l":32954.8915003738,"c":34043.0013136513,"v":394717.3576990932,"t":1712923200}
+{"o":34043.0013136513,"h":34151.2495773171,"l":33085.0119051844,"c":33654.7363399651,"v":681268.8706007948,"t":1712926800}
+{"o":33654.7363399651,"h":33873.9840138789,"l":33333.2741505455,"c":33583.570713345,"v":493891.8433476713,"t":1712930400}
+{"o":33583.570713345,"h":33855.3828384143,"l":33147.6963081676,"c":33572.5631913805,"v":458190.7578543812,"t":1712934000}
+{"o":33572.5631913805,"h":33695.0652305068,"l":33030.602031281,"c":33296.9350097684,"v":619376.7020968548,"t":1712937600}
+{"o":33296.9350097684,"h":33422.3520246327,"l":31906.9052781335,"c":32860.0159586348,"v":920698.9368013907,"t":1712941200}
+{"o":32860.0159586348,"h":32860.0444214951,"l":28351.3505489985,"c":30347.5358998965,"v":1301114.7199368828,"t":1712944800}
+{"o":30347.5358998965,"h":31511.6525044322,"l":28599.5017908297,"c":30017.3899544819,"v":1018628.8791229588,"t":1712948400}
+{"o":30017.3899544819,"h":31248.0457916305,"l":29814.7540219858,"c":30662.7308969768,"v":605485.8285987531,"t":1712952000}
+{"o":30662.7308969768,"h":31153.5831439337,"l":30013.6885529671,"c":30519.1810599565,"v":522027.9152722628,"t":1712955600}
+{"o":30519.1810599565,"h":30730.7451256636,"l":30006.6227729129,"c":30387.3138963564,"v":551297.6443105165,"t":1712959200}
+{"o":30387.3138963564,"h":30979.2206891873,"l":30005.5535446741,"c":30749.0909957402,"v":469606.0793523626,"t":1712962800}
+{"o":30749.0909957402,"h":30889.019433364,"l":30318.6740698457,"c":30413.7733535609,"v":475668.2260048667,"t":1712966400}
+{"o":30413.7733535609,"h":30460.8240689165,"l":28840.3116647901,"c":29310.6098007386,"v":575019.0071738492,"t":1712970000}
+{"o":29310.6098007386,"h":30087.1404734503,"l":28638.1984414163,"c":29986.1636105787,"v":570252.7681298567,"t":1712973600}
+{"o":29986.1636105787,"h":30745.2167037132,"l":29827.557769009,"c":30458.716035013,"v":490911.7390000162,"t":1712977200}
+{"o":30458.716035013,"h":31096.3991848058,"l":30340.4622624147,"c":30833.2424729277,"v":446100.9719354991,"t":1712980800}
+{"o":30833.2424729277,"h":31118.2218141557,"l":30587.3876537976,"c":30634.7898853963,"v":327235.4108459913,"t":1712984400}
+{"o":30634.7898853963,"h":30884.7019845975,"l":30458.5822932858,"c":30749.665672724,"v":300229.986835626,"t":1712988000}
+{"o":30749.665672724,"h":30843.5220277513,"l":30225.1642673775,"c":30331.7312684843,"v":259693.2389070086,"t":1712991600}
+{"o":30331.7312684843,"h":30540.613557004,"l":30009.8236900044,"c":30082.7334923599,"v":261335.3254184601,"t":1712995200}
+{"o":30082.7334923599,"h":30420.1406685312,"l":30008.6173971862,"c":30345.1290140842,"v":321600.8020972632,"t":1712998800}
+{"o":30345.1290140842,"h":30564.1242184781,"l":30211.3965511665,"c":30509.4085200222,"v":313275.0101754339,"t":1713002400}
+{"o":30509.4085200222,"h":30797.0663569863,"l":30304.7744888939,"c":30364.5745684579,"v":320142.1527203612,"t":1713006000}
+{"o":30364.5745684579,"h":30673.556114348,"l":30137.1066932386,"c":30498.6163930595,"v":307590.7931676332,"t":1713009600}
+{"o":30498.6163930595,"h":30725.9854476371,"l":30198.6495538637,"c":30343.5993933753,"v":322847.8373284125,"t":1713013200}
+{"o":30343.5993933753,"h":30471.6420405594,"l":29910.7126002717,"c":30093.2229491521,"v":329710.7420481417,"t":1713016800}
+{"o":30093.2229491521,"h":30469.4010625435,"l":29745.082184643,"c":29912.3409370583,"v":451645.3748554373,"t":1713020400}
+{"o":29912.3409370583,"h":30065.7017511577,"l":28970.1360632587,"c":29221.6773060326,"v":505745.8500975942,"t":1713024000}
+{"o":29221.6773060326,"h":29236.8898585585,"l":27245.6665575854,"c":27937.5723371696,"v":1035497.6045561398,"t":1713027600}
+{"o":27937.5723371696,"h":29019.783122982,"l":27041.8651201168,"c":28780.4255909522,"v":690845.9478574046,"t":1713031200}
+{"o":28780.4255909522,"h":28925.0769687296,"l":25647.8999185365,"c":26789.8421290685,"v":695156.3008874955,"t":1713034800}
+{"o":26789.8421290685,"h":27015.0945332091,"l":23050.1186525881,"c":24927.0117140341,"v":2045557.5223201418,"t":1713038400}
+{"o":24927.0117140341,"h":26704.2706442987,"l":23611.0051273264,"c":26616.5908724709,"v":1377346.1699867893,"t":1713042000}
+{"o":26616.5908724709,"h":28675.7878734188,"l":25322.4251373176,"c":28336.1578901967,"v":1454908.3982093148,"t":1713045600}
+{"o":28336.1578901967,"h":28512.0092471565,"l":27034.6736860204,"c":27704.4903871976,"v":1094016.6739870701,"t":1713049200}
+{"o":27704.4903871976,"h":28278.7014395295,"l":27073.9143134256,"c":27636.8949237505,"v":820917.2660027619,"t":1713052800}
+{"o":27636.8949237505,"h":28132.7310982603,"l":26952.2740517746,"c":27817.2750093783,"v":506771.7284363848,"t":1713056400}
+{"o":27817.2750093783,"h":28005.3910505285,"l":26952.5697090463,"c":26994.117020465,"v":482946.3484716521,"t":1713060000}
+{"o":26994.117020465,"h":28300.0345025178,"l":25470.9768608463,"c":27074.4853248093,"v":525794.7847626437,"t":1713063600}
+{"o":27074.4853248093,"h":28388.7317788372,"l":26866.8020702595,"c":28129.1986463116,"v":546854.108022369,"t":1713067200}
+{"o":28129.1986463116,"h":28841.4840926402,"l":28021.8393456218,"c":28635.1533513035,"v":569586.6546318701,"t":1713070800}
+{"o":28635.1533513035,"h":29088.9273569343,"l":28211.9621795151,"c":28731.0864611062,"v":469050.9864306284,"t":1713074400}
+{"o":28731.0864611062,"h":29031.0581510435,"l":28504.0051090615,"c":28906.2320190715,"v":379801.3202075419,"t":1713078000}
+{"o":28906.2320190715,"h":29211.7155232408,"l":28612.3750313733,"c":28726.5358361658,"v":424135.495332757,"t":1713081600}
+{"o":28726.5358361658,"h":28995.0076302051,"l":28207.4356709204,"c":28412.476999348,"v":408911.0851353324,"t":1713085200}
+{"o":28412.476999348,"h":28883.1905581624,"l":28402.2257679959,"c":28612.9158660903,"v":449452.1909573888,"t":1713088800}
+{"o":28612.9158660903,"h":28722.9294184738,"l":27153.0770667494,"c":27890.4685199968,"v":389149.2052166823,"t":1713092400}
+{"o":27890.4685199968,"h":28749.7425717417,"l":27720.7827030063,"c":28423.3143357151,"v":437492.7620781802,"t":1713096000}
+{"o":28423.3143357151,"h":28789.8147930586,"l":27484.9673446464,"c":27671.3605849621,"v":533493.7082841435,"t":1713099600}
+{"o":27671.3605849621,"h":28066.6889331425,"l":26867.0026428164,"c":27557.7824151001,"v":598100.0974592204,"t":1713103200}
+{"o":27557.7824151001,"h":28169.9204515967,"l":27423.3373691391,"c":27711.8526493095,"v":568226.9574370212,"t":1713106800}
+{"o":27711.8526493095,"h":28506.2011495174,"l":27615.4699315825,"c":27936.6237000262,"v":574135.2446355114,"t":1713110400}
+{"o":27936.6237000262,"h":28184.5985208245,"l":26449.757580569,"c":27665.5937230868,"v":851365.3251176947,"t":1713114000}
+{"o":27665.5937230868,"h":28744.4452661956,"l":27573.6816449996,"c":28574.7983841432,"v":613334.382929309,"t":1713117600}
+{"o":28574.7983841432,"h":28697.1809652216,"l":28196.0832059186,"c":28445.8863816902,"v":432825.5025714876,"t":1713121200}
+{"o":28445.8863816902,"h":28839.4568562746,"l":28224.8178649888,"c":28331.4590271734,"v":457108.3263236984,"t":1713124800}
+{"o":28331.4590271734,"h":28492.3823098964,"l":28002.180397115,"c":28416.1197507801,"v":435577.2797487822,"t":1713128400}
+{"o":28416.1197507801,"h":30352.2135024512,"l":28364.8538054136,"c":30227.5709818756,"v":764927.2966292386,"t":1713132000}
+{"o":30227.5709818756,"h":30705.0384093128,"l":30146.7701472015,"c":30429.663092409,"v":534048.6422429708,"t":1713135600}
+{"o":30429.663092409,"h":30429.663092409,"l":29643.3788983777,"c":29848.7748781463,"v":457298.1618449016,"t":1713139200}
+{"o":29848.7748781463,"h":30044.563286281,"l":29531.4416693689,"c":29798.8812610228,"v":410028.2248456255,"t":1713142800}
+{"o":29798.8812610228,"h":29898.9536761106,"l":29407.8364191878,"c":29532.35360503,"v":347784.877426221,"t":1713146400}
+{"o":29532.35360503,"h":29953.8916673837,"l":29446.6194344365,"c":29724.846608441,"v":336623.5996630729,"t":1713150000}
+{"o":29724.846608441,"h":29871.8834893446,"l":29128.3196010808,"c":29756.6676309778,"v":366272.586947425,"t":1713153600}
+{"o":29756.6676309778,"h":30515.1065885059,"l":29448.2842476913,"c":30482.9482217524,"v":362883.3982750463,"t":1713157200}
+{"o":30482.9482217524,"h":31481.428708968,"l":30319.5187113381,"c":31238.60003276,"v":616045.6001248978,"t":1713160800}
+{"o":31238.60003276,"h":31425.0466164342,"l":30897.2011843265,"c":30921.8140156275,"v":469203.1794432961,"t":1713164400}
+{"o":30921.8140156275,"h":31154.2252900226,"l":30678.0455005252,"c":30769.7867829298,"v":385455.9737046023,"t":1713168000}
+{"o":30769.7867829298,"h":31115.8363580597,"l":30560.3459714335,"c":30942.3052787856,"v":340800.273798642,"t":1713171600}
+{"o":30942.3052787856,"h":31140.0177089425,"l":30786.2208450915,"c":30835.9848993292,"v":298167.4339033788,"t":1713175200}
+{"o":30835.9848993292,"h":30959.124986493,"l":30290.9024044932,"c":30319.9748061198,"v":319659.3859454776,"t":1713178800}
+{"o":30319.9748061198,"h":30542.8634113886,"l":29984.3401023971,"c":30327.7027610068,"v":393982.1615063759,"t":1713182400}
+{"o":30327.7027610068,"h":30812.943910245,"l":29793.446833201,"c":30011.0519611623,"v":427784.8467078072,"t":1713186000}
+{"o":30011.0519611623,"h":30599.4449630197,"l":28593.9378718265,"c":29079.998507748,"v":764189.0551943263,"t":1713189600}
+{"o":29079.998507748,"h":29639.3905508928,"l":28291.3430836902,"c":28788.6709775041,"v":849727.2647308587,"t":1713193200}
+{"o":28788.6709775041,"h":29279.5848957182,"l":27070.1778693429,"c":28072.1621961902,"v":660135.0600577954,"t":1713196800}
+{"o":28072.1621961902,"h":28655.8090058271,"l":27095.3560842738,"c":27933.332097009,"v":726072.7829501361,"t":1713200400}
+{"o":27933.332097009,"h":28127.0392291724,"l":26170.2115994901,"c":27134.7976579673,"v":706714.1960014199,"t":1713204000}
+{"o":27134.7976579673,"h":27949.2839674328,"l":26316.4015564348,"c":27696.0404549141,"v":723091.0666332482,"t":1713207600}
+{"o":27696.0404549141,"h":28016.065778045,"l":27245.2405889674,"c":27324.2540771206,"v":481171.9538224033,"t":1713211200}
+{"o":27324.2540771206,"h":27833.7428171226,"l":27018.2396294825,"c":27723.6475408953,"v":391320.715308251,"t":1713214800}
+{"o":27723.6475408953,"h":28199.3418394533,"l":27269.0114423038,"c":28080.9273508144,"v":419608.040425477,"t":1713218400}
+{"o":28080.9273508144,"h":28129.9096652269,"l":27449.4065480382,"c":27800.1211339502,"v":305568.3707186901,"t":1713222000}
+{"o":27800.1211339502,"h":27907.9551285972,"l":27184.2419013354,"c":27597.5696655107,"v":429807.1596723776,"t":1713225600}
+{"o":27597.5696655107,"h":28228.5405081404,"l":27287.9233090963,"c":27645.9677035531,"v":487114.1330404128,"t":1713229200}
+{"o":27645.9677035531,"h":27842.3455446469,"l":27243.4139120108,"c":27657.1329974511,"v":402400.6985153111,"t":1713232800}
+{"o":27657.1329974511,"h":27823.6128463572,"l":26827.5515641981,"c":27014.1826996993,"v":430640.3609751723,"t":1713236400}
+{"o":27014.1826996993,"h":27189.2026718788,"l":25582.9814640034,"c":26522.6045498357,"v":684855.4892759825,"t":1713240000}
+{"o":26522.6045498357,"h":27015.742623663,"l":26427.5496182521,"c":26833.0561515247,"v":430455.2974378909,"t":1713243600}
+{"o":26833.0561515247,"h":27426.106442984,"l":26490.5368971167,"c":27270.4162118928,"v":408007.4914068533,"t":1713247200}
+{"o":27270.4162118928,"h":27910.419461225,"l":27200.2218084285,"c":27681.466537142,"v":373349.8103146928,"t":1713250800}
+{"o":27681.466537142,"h":27719.9605848702,"l":27334.0420746287,"c":27458.4802552694,"v":322451.0747988477,"t":1713254400}
+{"o":27458.4802552694,"h":27780.6674311726,"l":27134.0447060775,"c":27284.5501113645,"v":305515.1559630442,"t":1713258000}
+{"o":27284.5501113645,"h":27368.0298337675,"l":26092.6300483889,"c":26775.2338097465,"v":625303.3824926529,"t":1713261600}
+{"o":26775.2338097465,"h":27448.1530444261,"l":26516.5033292468,"c":27313.5719734409,"v":594792.3780789521,"t":1713265200}
+{"o":27313.5719734409,"h":27344.810651306,"l":26669.4442007014,"c":26814.5539971042,"v":504797.1213341256,"t":1713268800}
+{"o":26814.5539971042,"h":26907.9859196638,"l":25666.368551646,"c":26494.485607679,"v":715859.7341861255,"t":1713272400}
+{"o":26494.485607679,"h":27029.1780506663,"l":26204.6386894774,"c":26312.1078064351,"v":729410.0414732902,"t":1713276000}
+{"o":26312.1078064351,"h":26569.0221151965,"l":25556.3965136478,"c":25636.013237193,"v":737844.3990981845,"t":1713279600}
+{"o":25636.013237193,"h":26567.4409203514,"l":25238.4457455454,"c":26496.3035188586,"v":744973.9742225109,"t":1713283200}
+{"o":26496.3035188586,"h":27695.667371156,"l":26351.3422084266,"c":26543.1682557127,"v":691253.2566279676,"t":1713286800}
+{"o":26543.1682557127,"h":27063.2724870145,"l":26403.4843737675,"c":26898.2194669191,"v":659861.3749518868,"t":1713290400}
+{"o":26898.2194669191,"h":27068.7016501683,"l":26402.5057789286,"c":26537.0970151473,"v":460291.7210780664,"t":1713294000}
+{"o":26537.0970151473,"h":26958.2182524568,"l":26384.6618756593,"c":26922.6672764517,"v":364268.798230712,"t":1713297600}
+{"o":26922.6672764517,"h":27792.6856674306,"l":26803.1925233456,"c":27546.0485087569,"v":481523.2871975361,"t":1713301200}
+{"o":27546.0485087569,"h":27722.0425700521,"l":27288.3435827543,"c":27633.2131287793,"v":454469.4777354081,"t":1713304800}
+{"o":27633.2131287793,"h":27714.247466181,"l":27308.0752126747,"c":27366.3080343876,"v":382354.9778329089,"t":1713308400}
+{"o":27366.3080343876,"h":27901.777201859,"l":27183.5686867668,"c":27584.6584705637,"v":362628.3343120496,"t":1713312000}
+{"o":27584.6584705637,"h":27671.6047171517,"l":27076.9771045318,"c":27526.1711853549,"v":386718.3831492258,"t":1713315600}
+{"o":27526.1711853549,"h":27615.076360981,"l":27147.0034004284,"c":27492.2669016604,"v":372197.195958973,"t":1713319200}
+{"o":27492.2669016604,"h":27658.603307014,"l":27383.7968206158,"c":27587.0859091705,"v":283632.0537862888,"t":1713322800}
+{"o":27587.0859091705,"h":28659.0773279197,"l":27417.9875159007,"c":28387.0872564067,"v":432634.6627682022,"t":1713326400}
+{"o":28387.0872564067,"h":28539.8499005645,"l":27945.6160914052,"c":28012.1338496375,"v":545047.2405821987,"t":1713330000}
+{"o":28012.1338496375,"h":28318.5682341037,"l":27803.510990237,"c":28191.0150255528,"v":322605.9064500061,"t":1713333600}
+{"o":28191.0150255528,"h":28275.1096826231,"l":27765.5291897406,"c":28017.4279903692,"v":320702.309219853,"t":1713337200}
+{"o":28017.4279903692,"h":28164.3419234671,"l":27648.8226625615,"c":27856.1846558592,"v":302693.6081191055,"t":1713340800}
+{"o":27856.1846558592,"h":28085.3199608664,"l":27757.1272515348,"c":27926.3884696739,"v":258475.2606342333,"t":1713344400}
+{"o":27926.3884696739,"h":27941.5819076085,"l":27376.0582340131,"c":27439.5527728755,"v":295059.4729951971,"t":1713348000}
+{"o":27439.5527728755,"h":27630.1631642517,"l":26933.5162012153,"c":26958.7323107319,"v":326720.6221798515,"t":1713351600}
+{"o":26958.7323107319,"h":27140.6139671214,"l":26253.5815386006,"c":26541.7676499655,"v":465679.0017669807,"t":1713355200}
+{"o":26541.7676499655,"h":27139.8846442838,"l":26430.7543388558,"c":26855.7605409546,"v":459972.617144022,"t":1713358800}
+{"o":26855.7605409546,"h":26879.1107031635,"l":25807.9357178054,"c":26404.2047017819,"v":886943.5829721757,"t":1713362400}
+{"o":26404.2047017819,"h":26497.1198411583,"l":25568.1442305464,"c":25848.2881649798,"v":865701.9316827902,"t":1713366000}
+{"o":25848.2881649798,"h":26407.9319241601,"l":25462.1757975713,"c":25750.3048244813,"v":730672.6060309621,"t":1713369600}
+{"o":25750.3048244813,"h":26718.6949149001,"l":25713.3178427564,"c":26600.0726329587,"v":525562.1256990272,"t":1713373200}
+{"o":26600.0726329587,"h":27689.8643812196,"l":26472.4006007455,"c":27210.6539569083,"v":705828.6854560752,"t":1713376800}
+{"o":27210.6539569083,"h":27240.8343732334,"l":26635.3961945676,"c":26996.6281686613,"v":415691.2986604889,"t":1713380400}
+{"o":26996.6281686613,"h":27399.2472387328,"l":26685.0664183481,"c":26788.65553194,"v":447041.103409173,"t":1713384000}
+{"o":26788.65553194,"h":27670.4855728772,"l":26767.403078623,"c":27122.7265289549,"v":466633.1323214824,"t":1713387600}
+{"o":27122.7265289549,"h":27208.918209657,"l":26852.2913491858,"c":27033.8299861874,"v":344467.4721597774,"t":1713391200}
+{"o":27033.8299861874,"h":27149.4635058192,"l":26201.2436432628,"c":26453.5872524635,"v":408985.7742606053,"t":1713394800}
+{"o":26453.5872524635,"h":26693.3314175378,"l":26024.7210291189,"c":26537.0287831227,"v":465563.6499205359,"t":1713398400}
+{"o":26537.0287831227,"h":26915.2149477865,"l":26447.1491933094,"c":26795.0218377416,"v":436511.6845951354,"t":1713402000}
+{"o":26795.0218377416,"h":27061.2830528212,"l":26487.8767196912,"c":26913.7240174908,"v":409495.0909902726,"t":1713405600}
+{"o":26913.7240174908,"h":27431.7442576495,"l":26836.8453847673,"c":27220.0105249964,"v":393341.7563250946,"t":1713409200}
+{"o":27220.0105249964,"h":27479.1594523217,"l":26936.5933063742,"c":26969.6866479721,"v":317625.1867607132,"t":1713412800}
+{"o":26969.6866479721,"h":27324.5674485093,"l":26622.9511964201,"c":26722.7117107523,"v":350877.6387761604,"t":1713416400}
+{"o":26722.7117107523,"h":26804.3242312697,"l":26006.991471165,"c":26317.6166032266,"v":351622.1450925994,"t":1713420000}
+{"o":26317.6166032266,"h":26461.6973433857,"l":25870.4800824581,"c":25968.5315737819,"v":484118.699390528,"t":1713423600}
+{"o":25968.5315737819,"h":26352.452663568,"l":25627.5391709694,"c":26142.0775832296,"v":374361.8201169322,"t":1713427200}
+{"o":26142.0775832296,"h":26444.5067221583,"l":26003.433333523,"c":26280.7369667079,"v":315533.0744262657,"t":1713430800}
+{"o":26280.7369667079,"h":26886.2438290001,"l":26198.0587877383,"c":26761.3197323129,"v":312143.172788978,"t":1713434400}
+{"o":26761.3197323129,"h":27608.6265330037,"l":26732.4634881051,"c":27268.0294449343,"v":488162.9361085122,"t":1713438000}
+{"o":27268.0294449343,"h":27402.7916630692,"l":26515.3194030649,"c":26745.6169136755,"v":378663.9065129234,"t":1713441600}
+{"o":26745.6169136755,"h":27098.5851369853,"l":26517.6264351438,"c":26995.8645040552,"v":422039.042263229,"t":1713445200}
+{"o":26995.8645040552,"h":28066.1927795716,"l":26765.2951478951,"c":27863.6471760184,"v":652353.3702376384,"t":1713448800}
+{"o":27863.6471760184,"h":28410.0293958044,"l":27774.9177529084,"c":27977.0572930389,"v":570378.2843419776,"t":1713452400}
+{"o":27977.0572930389,"h":28442.0689661994,"l":27814.3432590946,"c":28002.0416463787,"v":515973.2355639433,"t":1713456000}
+{"o":28002.0416463787,"h":28095.8935221763,"l":27415.5513618617,"c":27503.8696203253,"v":424399.9685956915,"t":1713459600}
+{"o":27503.8696203253,"h":27931.5177774119,"l":27224.9419058737,"c":27905.3972077269,"v":424704.3443189972,"t":1713463200}
+{"o":27905.3972077269,"h":28286.3715035416,"l":27813.3276268648,"c":28178.0054526137,"v":349472.7115840413,"t":1713466800}
+{"o":28178.0054526137,"h":28310.7718391656,"l":28025.2469084726,"c":28162.3691795075,"v":315901.0752826205,"t":1713470400}
+{"o":28162.3691795075,"h":28485.0887916173,"l":28052.6201308615,"c":28256.8352736725,"v":335993.301612909,"t":1713474000}
+{"o":28256.8352736725,"h":28902.8173888558,"l":28146.4009804196,"c":28703.2898433081,"v":417364.8136475046,"t":1713477600}
+{"o":28703.2898433081,"h":28876.7930739523,"l":28475.7759529091,"c":28529.0930228387,"v":314456.4572736385,"t":1713481200}
+{"o":28529.0930228387,"h":28619.6275710136,"l":27720.7020623226,"c":27765.4855226039,"v":370153.9155836503,"t":1713484800}
+{"o":27765.4855226039,"h":27861.4777230241,"l":26071.5603647332,"c":26530.6170780273,"v":901530.1892131292,"t":1713488400}
+{"o":26530.6170780273,"h":26742.9855325968,"l":25290.0917674925,"c":26670.8158553741,"v":1152533.0436428897,"t":1713492000}
+{"o":26670.8158553741,"h":27464.9464198848,"l":26557.5198132261,"c":27410.0719788773,"v":799956.2619702454,"t":1713495600}
+{"o":27410.0719788773,"h":28256.0014858719,"l":27332.6028111974,"c":28004.7268421369,"v":596129.4713650664,"t":1713499200}
+{"o":28004.7268421369,"h":28268.4376078168,"l":27503.2501471421,"c":27912.3903492042,"v":488440.2804985644,"t":1713502800}
+{"o":27912.3903492042,"h":29356.3338541891,"l":27604.336500455,"c":29125.8515402285,"v":649990.5659045799,"t":1713506400}
+{"o":29125.8515402285,"h":29488.6078592263,"l":28632.8824825434,"c":28777.6283184723,"v":577583.4835150483,"t":1713510000}
+{"o":28777.6283184723,"h":29240.3392706571,"l":28681.6581245157,"c":28974.1485945015,"v":475353.1645663497,"t":1713513600}
+{"o":28974.1485945015,"h":29095.6209080821,"l":28700.4068658006,"c":28832.6693627179,"v":347235.0452411236,"t":1713517200}
+{"o":28832.6693627179,"h":29222.475031717,"l":28741.3558772102,"c":29094.9164634481,"v":381244.4026588744,"t":1713520800}
+{"o":29094.9164634481,"h":29313.7664113073,"l":28969.1148685248,"c":29012.0810885012,"v":390772.5572082713,"t":1713524400}
+{"o":29012.0810885012,"h":29195.5482995939,"l":28732.9071928362,"c":28916.5793586133,"v":444354.9073410277,"t":1713528000}
+{"o":28916.5793586133,"h":29117.3938419656,"l":28689.5280051969,"c":28985.5883010273,"v":451873.6677071032,"t":1713531600}
+{"o":28985.5883010273,"h":29472.0472178507,"l":28352.7806847822,"c":29241.4119940195,"v":495051.9188543168,"t":1713535200}
+{"o":29241.4119940195,"h":29688.2960031127,"l":29073.349322633,"c":29362.1628582937,"v":449721.1448740478,"t":1713538800}
+{"o":29362.1628582937,"h":29644.2746959992,"l":28854.5673178374,"c":29259.7785236313,"v":560326.7344234071,"t":1713542400}
+{"o":29259.7785236313,"h":29498.1313702132,"l":29032.4102022171,"c":29393.0818427268,"v":409616.3158919667,"t":1713546000}
+{"o":29393.0818427268,"h":29415.4391571271,"l":28994.8361615235,"c":29071.864674562,"v":299820.5662146746,"t":1713549600}
+{"o":29071.864674562,"h":29283.3203853876,"l":28961.4206536417,"c":29211.485564387,"v":279358.4275881654,"t":1713553200}
+{"o":29211.485564387,"h":29238.4440330068,"l":28612.4507596797,"c":28719.4096503133,"v":367011.438575991,"t":1713556800}
+{"o":28719.4096503133,"h":29093.1212513743,"l":28690.9854746299,"c":29005.2492667292,"v":287598.758495897,"t":1713560400}
+{"o":29005.2492667292,"h":29419.4659194255,"l":28736.7134746574,"c":28845.6773958405,"v":279718.2741410245,"t":1713564000}
+{"o":28845.6773958405,"h":28936.0324633473,"l":28130.2265601468,"c":28595.5182987508,"v":476403.0054871532,"t":1713567600}
+{"o":28595.5182987508,"h":29055.6371134526,"l":28204.0107603761,"c":28272.7714675013,"v":474174.391523924,"t":1713571200}
+{"o":28272.7714675013,"h":28661.7018318506,"l":28037.5523989951,"c":28521.4302478086,"v":337699.4531188287,"t":1713574800}
+{"o":28521.4302478086,"h":28838.0534789611,"l":28390.6790212238,"c":28643.5650494932,"v":294889.8829891281,"t":1713578400}
+{"o":28643.5650494932,"h":28730.6859908784,"l":28498.0659519396,"c":28589.0457450827,"v":222746.1790676975,"t":1713582000}
+{"o":28589.0457450827,"h":29109.5336602974,"l":28440.8091040315,"c":29069.3160162639,"v":257405.5863379138,"t":1713585600}
+{"o":29069.3160162639,"h":29124.5769235173,"l":28732.3802700122,"c":28854.6826913103,"v":314726.4566473659,"t":1713589200}
+{"o":28854.6826913103,"h":29116.1955465692,"l":28671.7708508309,"c":28911.452419988,"v":218937.6522180628,"t":1713592800}
+{"o":28911.452419988,"h":29037.9235572834,"l":28773.7798120021,"c":28819.5767059504,"v":184996.9053177467,"t":1713596400}
+{"o":28819.5767059504,"h":28936.912607783,"l":28509.0987315418,"c":28592.5621735749,"v":207895.9606224756,"t":1713600000}
+{"o":28592.5621735749,"h":28659.2143635316,"l":28129.1171223789,"c":28318.7204663359,"v":264464.9634160139,"t":1713603600}
+{"o":28318.7204663359,"h":28483.1786571424,"l":28138.6781860009,"c":28388.3351563072,"v":253443.6823630869,"t":1713607200}
+{"o":28388.3351563072,"h":28542.7407911389,"l":28271.3244749131,"c":28417.6910356884,"v":203107.7843848726,"t":1713610800}
+{"o":28417.6910356884,"h":28719.107950577,"l":28303.1148718191,"c":28580.5208623212,"v":217825.281212581,"t":1713614400}
+{"o":28580.5208623212,"h":28795.9192512489,"l":28551.9751764576,"c":28615.6615503685,"v":267867.7865837935,"t":1713618000}
+{"o":28615.6615503685,"h":28791.1705299595,"l":28494.1314773379,"c":28690.5336370648,"v":226996.2691306739,"t":1713621600}
+{"o":28690.5336370648,"h":29617.7914135987,"l":28532.1712909167,"c":29578.0654042871,"v":345533.5685664486,"t":1713625200}
+{"o":29578.0654042871,"h":29776.2962004921,"l":29381.9678734952,"c":29626.3120186973,"v":505951.5177773365,"t":1713628800}
+{"o":29626.3120186973,"h":30362.8912932902,"l":29601.7665467684,"c":30259.3081602874,"v":535145.5399038843,"t":1713632400}
+{"o":30259.3081602874,"h":30513.5420123761,"l":30030.7632703471,"c":30246.127788193,"v":387363.1013315722,"t":1713636000}
+{"o":30246.127788193,"h":30503.2180693518,"l":30107.5556908806,"c":30361.9240106478,"v":340042.044082202,"t":1713639600}
+{"o":30361.9240106478,"h":30608.4714516525,"l":30224.093513391,"c":30393.1195441729,"v":405820.6748062154,"t":1713643200}
+{"o":30393.1195441729,"h":30511.0559309018,"l":30183.4436994959,"c":30272.8077556533,"v":275256.593144941,"t":1713646800}
+{"o":30272.8077556533,"h":30333.3933980652,"l":29959.5509130036,"c":29984.8966152626,"v":252341.284784655,"t":1713650400}
+{"o":29984.8966152626,"h":30421.7006671543,"l":29946.6808048936,"c":30361.0038806569,"v":275683.9639396133,"t":1713654000}
+{"o":30361.0038806569,"h":30380.4270809776,"l":29732.1864725959,"c":29841.0657338389,"v":288602.8217692015,"t":1713657600}
+{"o":29841.0657338389,"h":30220.113867986,"l":29837.435281617,"c":30022.5427519217,"v":284947.0110786507,"t":1713661200}
+{"o":30022.5427519217,"h":30544.0001854532,"l":29948.7411648154,"c":30529.2433831898,"v":312941.3320722718,"t":1713664800}
+{"o":30529.2433831898,"h":30841.1104844829,"l":30179.2614583799,"c":30248.6952495164,"v":285516.8493505552,"t":1713668400}
+{"o":30248.6952495164,"h":30392.1773669321,"l":30097.2193386799,"c":30314.9704338156,"v":216496.4236926039,"t":1713672000}
+{"o":30314.9704338156,"h":30490.6791448929,"l":30103.9952891046,"c":30207.7008300366,"v":355192.6788405213,"t":1713675600}
+{"o":30207.7008300366,"h":30489.1287830555,"l":30127.1166807108,"c":30339.5880068113,"v":254596.3307824193,"t":1713679200}
+{"o":30339.5880068113,"h":30444.6174994324,"l":30150.2371396449,"c":30339.8983008767,"v":193615.1937114109,"t":1713682800}
+{"o":30339.8983008767,"h":30656.1126395176,"l":30298.6392924576,"c":30442.0106424313,"v":209727.8039736763,"t":1713686400}
+{"o":30442.0106424313,"h":30587.3388874917,"l":30286.8021381353,"c":30337.6939470915,"v":233264.482442673,"t":1713690000}
+{"o":30337.6939470915,"h":30436.6098321507,"l":30030.7770199363,"c":30309.3008103522,"v":291592.9010704588,"t":1713693600}
+{"o":30309.3008103522,"h":30620.702473556,"l":30218.7186618619,"c":30407.2550212193,"v":309246.068118265,"t":1713697200}
+{"o":30407.2550212193,"h":30460.7945884191,"l":30060.1652754835,"c":30133.0184119374,"v":260645.1240912423,"t":1713700800}
+{"o":30133.0184119374,"h":30306.5756656458,"l":29826.7838412108,"c":29921.2888792085,"v":336176.9968126808,"t":1713704400}
+{"o":29921.2888792085,"h":30144.0807037751,"l":29829.4964988765,"c":29938.1528053574,"v":290449.8963647134,"t":1713708000}
+{"o":29938.1528053574,"h":30306.0511198382,"l":29881.8534142514,"c":30147.04110505,"v":288551.2856878344,"t":1713711600}
+{"o":30147.04110505,"h":30231.9781853784,"l":29313.8987857638,"c":29693.1031714141,"v":466849.0084808441,"t":1713715200}
+{"o":29693.1031714141,"h":29956.5898455168,"l":29547.8997507226,"c":29897.0885571731,"v":275078.2799058381,"t":1713718800}
+{"o":29897.0885571731,"h":29956.2083115085,"l":29730.0223211504,"c":29828.4204682911,"v":271419.7631040406,"t":1713722400}
+{"o":29828.4204682911,"h":29991.3097113656,"l":29709.216124248,"c":29709.216124248,"v":314263.0081213821,"t":1713726000}
+{"o":29709.216124248,"h":29990.3842198914,"l":29598.4130370731,"c":29958.2183498844,"v":347434.0069279847,"t":1713729600}
+{"o":29958.2183498844,"h":30290.6724412943,"l":29571.8398578613,"c":29904.1494443779,"v":355732.5276305946,"t":1713733200}
+{"o":29904.1494443779,"h":30217.1353944044,"l":29804.3554204623,"c":29908.6383887266,"v":304934.1354142224,"t":1713736800}
+{"o":29908.6383887266,"h":30022.5825118903,"l":29734.3880066832,"c":29885.1243877103,"v":260560.8322578573,"t":1713740400}
+{"o":29885.1243877103,"h":30213.1678502255,"l":29786.29633864,"c":29910.8393966505,"v":269083.84799993,"t":1713744000}
+{"o":29910.8393966505,"h":30399.7468950791,"l":29725.8915967687,"c":29725.8915967687,"v":355947.9397039328,"t":1713747600}
+{"o":29725.8915967687,"h":29827.1959440678,"l":29453.5944000078,"c":29598.2713225404,"v":342000.8932391491,"t":1713751200}
+{"o":29598.2713225404,"h":30401.5496799054,"l":29564.1217612406,"c":30174.2663835628,"v":299490.7995962728,"t":1713754800}
+{"o":30174.2663835628,"h":30491.9450533561,"l":30107.5483054064,"c":30316.5106585602,"v":297241.1849041387,"t":1713758400}
+{"o":30316.5106585602,"h":30783.5019069238,"l":30257.9007846832,"c":30763.634101411,"v":251441.2370948133,"t":1713762000}
+{"o":30763.634101411,"h":31438.448926274,"l":30699.8982058204,"c":31100.7311017941,"v":429280.9860857159,"t":1713765600}
+{"o":31100.7311017941,"h":31326.0114730765,"l":30823.7392750898,"c":30824.9723858252,"v":330641.5687011236,"t":1713769200}
+{"o":30824.9723858252,"h":30989.5080977261,"l":30583.6371049798,"c":30644.908931999,"v":305913.4206455367,"t":1713772800}
+{"o":30644.908931999,"h":30921.467588861,"l":30571.4386177992,"c":30910.4400676079,"v":253498.479784351,"t":1713776400}
+{"o":30910.4400676079,"h":31079.8707018599,"l":30821.4652996308,"c":30948.9141596018,"v":285982.3980565427,"t":1713780000}
+{"o":30948.9141596018,"h":31007.7642655032,"l":30617.3707060762,"c":30783.0927105582,"v":279274.031050755,"t":1713783600}
+{"o":30783.0927105582,"h":31103.3344377099,"l":30758.9283783141,"c":30965.9992048697,"v":359558.0472683097,"t":1713787200}
+{"o":30965.9992048697,"h":31128.3324483941,"l":30707.8245148835,"c":30990.570183602,"v":432568.2120225175,"t":1713790800}
+{"o":30990.570183602,"h":31138.8760785803,"l":30730.7400000015,"c":30815.1783665081,"v":904142.4545864754,"t":1713794400}
+{"o":30815.1783665081,"h":30905.311429836,"l":30458.4375379716,"c":30808.6518799297,"v":1965117.5336188411,"t":1713798000}
+{"o":30808.6518799297,"h":31124.3061962745,"l":30465.7904529181,"c":30833.9809318599,"v":1450526.6916329397,"t":1713801600}
+{"o":30833.9809318599,"h":31368.0692086673,"l":30720.9139285127,"c":31136.7070836967,"v":1078543.496209017,"t":1713805200}
+{"o":31136.7070836967,"h":31229.5661106971,"l":30895.354346799,"c":30943.7751285516,"v":818936.6076877922,"t":1713808800}
+{"o":30943.7751285516,"h":31091.9807143181,"l":30772.1587757442,"c":31033.7860303249,"v":406256.5591433957,"t":1713812400}
+{"o":31033.7860303249,"h":31258.3619607626,"l":30929.4081667409,"c":31089.6838444175,"v":356174.8477916809,"t":1713816000}
+{"o":31089.6838444175,"h":31290.1119636852,"l":30966.8416874472,"c":31245.0132480552,"v":402111.4788343905,"t":1713819600}
+{"o":31245.0132480552,"h":31840.9076852595,"l":31167.725858165,"c":31716.6080648576,"v":412629.6508134464,"t":1713823200}
+{"o":31716.6080648576,"h":31851.0371444533,"l":31442.6910007458,"c":31513.0763953313,"v":404039.5133132153,"t":1713826800}
+{"o":31513.0763953313,"h":31987.423288045,"l":31443.2691895784,"c":31912.0193866956,"v":395479.1849457643,"t":1713830400}
+{"o":31912.0193866956,"h":31974.5241306512,"l":31588.0778691717,"c":31666.9831815557,"v":425663.0251489971,"t":1713834000}
+{"o":31666.9831815557,"h":31850.7413745852,"l":31455.1869182441,"c":31526.0995201872,"v":406019.4260208644,"t":1713837600}
+{"o":31526.0995201872,"h":31688.6496122373,"l":31213.4983112434,"c":31217.0525590329,"v":413517.4601956417,"t":1713841200}
+{"o":21071.5798379948,"h":21193.7386508318,"l":21011.0997688215,"c":21071.5798379948,"v":254708.9053018839,"t":1706644800}
+{"o":21071.5798379948,"h":21099.4095948287,"l":20914.6616261935,"c":20920.327179005,"v":243359.4251258274,"t":1706648400}
+{"o":20920.327179005,"h":20976.3165788198,"l":20741.9205555576,"c":20741.9205555576,"v":253265.2045046069,"t":1706652000}
+{"o":20741.9205555576,"h":20840.6347149623,"l":20263.7687769773,"c":20332.0239688841,"v":446653.4452346667,"t":1706655600}
+{"o":20332.0239688841,"h":20440.1863503631,"l":19812.5973098811,"c":20191.4966218257,"v":670123.3486197024,"t":1706659200}
+{"o":20191.4966218257,"h":20311.5564588416,"l":19957.3365748263,"c":20115.6773812769,"v":371207.5218489452,"t":1706662800}
+{"o":20115.6773812769,"h":20250.7907646363,"l":19989.3378132157,"c":20150.4948133506,"v":322986.2033315551,"t":1706666400}
+{"o":20150.4948133506,"h":20320.0842537204,"l":20115.7369764379,"c":20288.4918333441,"v":222325.6665220621,"t":1706670000}
+{"o":20288.4918333441,"h":20288.4918333441,"l":20087.1725423534,"c":20218.7357563955,"v":243060.5723767517,"t":1706673600}
+{"o":20218.7357563955,"h":20416.5073980329,"l":20198.6972393945,"c":20269.7541941223,"v":269591.0526221259,"t":1706677200}
+{"o":20269.7541941223,"h":20308.6407424424,"l":20033.9031752483,"c":20136.1242213764,"v":241828.7711431718,"t":1706680800}
+{"o":20136.1242213764,"h":20408.6639580172,"l":20093.1042531525,"c":20380.0911677389,"v":226994.441033608,"t":1706684400}
+{"o":20380.0911677389,"h":20437.4548106506,"l":20239.7039055075,"c":20280.5275455049,"v":249765.1447554036,"t":1706688000}
+{"o":20280.5275455049,"h":20281.64314746,"l":19887.8784285231,"c":19903.7534669742,"v":294952.8326217551,"t":1706691600}
+{"o":19903.7534669742,"h":19997.6580354052,"l":19585.2420096537,"c":19585.2420096537,"v":426690.0097567801,"t":1706695200}
+{"o":19585.2420096537,"h":19913.7433110128,"l":19532.130083811,"c":19883.7447346878,"v":292557.0559021994,"t":1706698800}
+{"o":19883.7447346878,"h":20049.444019782,"l":19826.9588345532,"c":19954.3889163975,"v":273077.6631549939,"t":1706702400}
+{"o":19954.3889163975,"h":20182.4449742284,"l":19816.7317715451,"c":19949.3751342227,"v":473994.8237963589,"t":1706706000}
+{"o":19949.3751342227,"h":20006.8989536431,"l":19645.2580289869,"c":19805.9466883133,"v":859244.7539476213,"t":1706709600}
+{"o":19805.9466883133,"h":20173.5127869248,"l":19172.3647267316,"c":20088.5852826756,"v":2038057.0944809732,"t":1706713200}
+{"o":20088.5852826756,"h":20429.2023687218,"l":20075.0242754508,"c":20316.8568866653,"v":1330862.9644074154,"t":1706716800}
+{"o":20316.8568866653,"h":20599.6637928858,"l":20240.258920254,"c":20580.1359693323,"v":825776.4795119212,"t":1706720400}
+{"o":20580.1359693323,"h":20602.489453471,"l":20268.6397214011,"c":20386.5741853268,"v":645092.0419196255,"t":1706724000}
+{"o":20386.5741853268,"h":20450.3325036067,"l":20012.3080467559,"c":20277.6385357953,"v":752235.2913658905,"t":1706727600}
+{"o":20277.6385357953,"h":20324.6993058416,"l":19628.1965814109,"c":19649.268275581,"v":742026.5984953645,"t":1706731200}
+{"o":19649.268275581,"h":19803.7302732913,"l":19228.0794786078,"c":19516.0412791675,"v":728855.8677508995,"t":1706734800}
+{"o":19516.0412791675,"h":19649.4589438281,"l":19345.360501259,"c":19602.4025191397,"v":544509.3500164781,"t":1706738400}
+{"o":19602.4025191397,"h":19628.1467781153,"l":19375.206174098,"c":19474.7875100547,"v":439570.0612607822,"t":1706742000}
+{"o":19474.7875100547,"h":19597.3963909222,"l":19285.4131388836,"c":19533.2179146031,"v":549106.8277802914,"t":1706745600}
+{"o":19533.2179146031,"h":19564.7301127356,"l":18731.6728535684,"c":18878.6907489576,"v":832060.8154415245,"t":1706749200}
+{"o":18878.6907489576,"h":18966.7166213617,"l":18739.6013962056,"c":18912.637991551,"v":567053.6504477327,"t":1706752800}
+{"o":18912.637991551,"h":18942.8845178261,"l":18715.1744939455,"c":18760.7429442845,"v":491464.8519013164,"t":1706756400}
+{"o":18760.7429442845,"h":18914.0661975449,"l":18641.4128896715,"c":18880.5401463851,"v":575763.9449157176,"t":1706760000}
+{"o":18880.5401463851,"h":18938.8575735889,"l":18743.6427316158,"c":18884.5599001012,"v":481014.6958824941,"t":1706763600}
+{"o":18884.5599001012,"h":19024.3876081492,"l":18684.7818824557,"c":19008.2525410364,"v":460931.0043826749,"t":1706767200}
+{"o":19008.2525410364,"h":19204.487932686,"l":18954.8371682248,"c":19067.4829770697,"v":372697.0978777777,"t":1706770800}
+{"o":19067.4829770697,"h":19140.3694156624,"l":18973.7403459244,"c":19110.803425531,"v":330707.3750519531,"t":1706774400}
+{"o":19110.803425531,"h":19276.9017792073,"l":19013.165106355,"c":19230.223050828,"v":380885.4481914534,"t":1706778000}
+{"o":19230.223050828,"h":19407.0509260967,"l":19172.32595522,"c":19319.6343762012,"v":341595.727804534,"t":1706781600}
+{"o":19319.6343762012,"h":19371.4278754244,"l":19112.5919202602,"c":19156.5963077202,"v":387722.2014397899,"t":1706785200}
+{"o":19156.5963077202,"h":19254.6016411037,"l":19074.0996785524,"c":19116.5794140277,"v":399029.1102077415,"t":1706788800}
+{"o":19116.5794140277,"h":19266.6798249395,"l":19001.8765291202,"c":19175.2011921256,"v":356016.3559200246,"t":1706792400}
+{"o":19175.2011921256,"h":19503.2567725998,"l":19155.6790938064,"c":19418.4396384706,"v":457431.4626609093,"t":1706796000}
+{"o":19418.4396384706,"h":19562.8960707732,"l":19263.3970328635,"c":19284.0211144889,"v":449673.6392058285,"t":1706799600}
+{"o":19284.0211144889,"h":19356.6698615339,"l":19051.4133783074,"c":19350.1388540557,"v":461955.4281569499,"t":1706803200}
+{"o":19350.1388540557,"h":19580.5711307339,"l":19313.3583714687,"c":19463.2369301797,"v":406967.0252344816,"t":1706806800}
+{"o":19463.2369301797,"h":19562.2910555415,"l":19363.1740427546,"c":19427.7564257618,"v":394822.2450740691,"t":1706810400}
+{"o":19427.7564257618,"h":19665.6555543446,"l":19349.0665463782,"c":19652.1724356101,"v":372455.9472717063,"t":1706814000}
+{"o":19652.1724356101,"h":19677.9301433615,"l":19454.8101890547,"c":19517.5392529287,"v":366095.5656880344,"t":1706817600}
+{"o":19517.5392529287,"h":19686.4778921544,"l":19498.8581057598,"c":19656.6969626248,"v":458839.3317865434,"t":1706821200}
+{"o":19656.6969626248,"h":19676.1153952855,"l":19459.6321681352,"c":19479.7828557997,"v":330167.6179407946,"t":1706824800}
+{"o":19479.7828557997,"h":19667.2448039824,"l":19458.1784026941,"c":19626.7650165895,"v":332714.7101273989,"t":1706828400}
+{"o":19626.7650165895,"h":19971.9252520031,"l":19554.9737784511,"c":19836.5497160276,"v":483296.58314827,"t":1706832000}
+{"o":19836.5497160276,"h":19924.4930218376,"l":19774.4342392959,"c":19794.1813881635,"v":316162.6868195315,"t":1706835600}
+{"o":19794.1813881635,"h":19952.8368768814,"l":19688.8621373073,"c":19939.0225169775,"v":312308.5287190044,"t":1706839200}
+{"o":19939.0225169775,"h":20071.3121837931,"l":19874.7855431922,"c":19876.9424579321,"v":270388.3935785933,"t":1706842800}
+{"o":19876.9424579321,"h":19957.424422596,"l":19798.5214504879,"c":19871.2448873315,"v":259486.4617879156,"t":1706846400}
+{"o":19871.2448873315,"h":19979.9251918812,"l":19752.7543021328,"c":19935.3330211968,"v":268780.4686308493,"t":1706850000}
+{"o":19935.3330211968,"h":20138.8587612971,"l":19906.06863589,"c":20100.0036692983,"v":227039.2824696765,"t":1706853600}
+{"o":20100.0036692983,"h":20361.6316047176,"l":20075.2685722481,"c":20309.6617946571,"v":304179.8853404534,"t":1706857200}
+{"o":20309.6617946571,"h":20351.4689595183,"l":20054.9545285266,"c":20140.7372396154,"v":316819.399785143,"t":1706860800}
+{"o":20140.7372396154,"h":20322.7072303696,"l":20091.0893700351,"c":20185.1054576673,"v":286419.7325626496,"t":1706864400}
+{"o":20185.1054576673,"h":20515.3124095511,"l":20175.2145786598,"c":20463.7554267867,"v":307741.2684979285,"t":1706868000}
+{"o":20463.7554267867,"h":20526.0630989446,"l":20364.2395224194,"c":20452.8285113922,"v":190413.4971192718,"t":1706871600}
+{"o":20452.8285113922,"h":20567.927284241,"l":20333.6901727515,"c":20348.1527189768,"v":224972.6255244898,"t":1706875200}
+{"o":20348.1527189768,"h":20420.0532999644,"l":19735.0494605019,"c":19817.8062321822,"v":441982.3313917469,"t":1706878800}
+{"o":19817.8062321822,"h":19997.0840329753,"l":19768.7349346797,"c":19932.7402365618,"v":347741.3777551379,"t":1706882400}
+{"o":19932.7402365618,"h":20400.3708920292,"l":19900.5176883455,"c":20341.3451980951,"v":432740.3336562858,"t":1706886000}
+{"o":20341.3451980951,"h":20500.160545549,"l":20043.3103365031,"c":20072.9371121499,"v":377829.9123817161,"t":1706889600}
+{"o":20072.9371121499,"h":20174.8715804968,"l":19896.5107947158,"c":19934.7731886627,"v":306671.3384007906,"t":1706893200}
+{"o":19934.7731886627,"h":19934.7731886627,"l":19747.1878362484,"c":19917.9427709818,"v":293444.8619507878,"t":1706896800}
+{"o":19917.9427709818,"h":19965.333185124,"l":19794.6529214534,"c":19955.7123645603,"v":242255.3007103463,"t":1706900400}
+{"o":19955.7123645603,"h":20039.4711489524,"l":19851.7809046457,"c":19897.0211950788,"v":269863.0985483568,"t":1706904000}
+{"o":19897.0211950788,"h":20008.4937332678,"l":19877.9363083555,"c":19936.631463296,"v":282860.5283261436,"t":1706907600}
+{"o":19936.631463296,"h":20151.9573067876,"l":19914.0783370854,"c":20131.4176621392,"v":233090.9183157389,"t":1706911200}
+{"o":20131.4176621392,"h":20229.3917080119,"l":20112.4251065582,"c":20181.3579382112,"v":269226.1132008649,"t":1706914800}
+{"o":20181.3579382112,"h":20305.5188241622,"l":20063.3503162826,"c":20084.4531161975,"v":282746.6268593253,"t":1706918400}
+{"o":20084.4531161975,"h":20176.3322122631,"l":19991.3687998197,"c":20058.8348432208,"v":267828.5493692312,"t":1706922000}
+{"o":20058.8348432208,"h":20095.2974007758,"l":19912.197910798,"c":19966.7546471439,"v":305444.399508568,"t":1706925600}
+{"o":19966.7546471439,"h":20038.765436472,"l":19905.4165861373,"c":19910.0711364239,"v":229491.9674944391,"t":1706929200}
+{"o":19910.0711364239,"h":20028.0066554984,"l":19901.8660248573,"c":20002.9982087107,"v":193134.3304585979,"t":1706932800}
+{"o":20002.9982087107,"h":20080.774192613,"l":19940.5121043982,"c":20061.3159202221,"v":158018.6242152501,"t":1706936400}
+{"o":20061.3159202221,"h":20084.7241796973,"l":19990.9370407072,"c":19992.4516106254,"v":131673.4587485273,"t":1706940000}
+{"o":19992.4516106254,"h":20035.86815907,"l":19810.6957028937,"c":19871.2377598588,"v":173541.9782241105,"t":1706943600}
+{"o":19871.2377598588,"h":19941.3508958916,"l":19749.9400538017,"c":19789.0366358716,"v":155674.0137191898,"t":1706947200}
+{"o":19789.0366358716,"h":19935.9609573232,"l":19786.8427993324,"c":19916.196473571,"v":132802.6977727691,"t":1706950800}
+{"o":19916.196473571,"h":19935.306272393,"l":19824.268343629,"c":19870.0054195511,"v":126149.2468797212,"t":1706954400}
+{"o":19870.0054195511,"h":19871.3889268224,"l":19748.1799507521,"c":19796.4358380794,"v":131275.1948889066,"t":1706958000}
+{"o":19796.4358380794,"h":19854.4868538479,"l":19768.0025869011,"c":19799.7145216579,"v":143347.8927971573,"t":1706961600}
+{"o":19799.7145216579,"h":19831.3770798961,"l":19626.4363849316,"c":19662.2944622842,"v":192076.302101454,"t":1706965200}
+{"o":19662.2944622842,"h":19699.3829441385,"l":19572.8695710419,"c":19595.8302793086,"v":208788.5126249893,"t":1706968800}
+{"o":19595.8302793086,"h":19731.8093723587,"l":19400.8839979923,"c":19672.1050354796,"v":289234.7908633727,"t":1706972400}
+{"o":19672.1050354796,"h":19731.5947994152,"l":19620.0379327194,"c":19621.1055834993,"v":220082.832062942,"t":1706976000}
+{"o":19621.1055834993,"h":19813.6895507097,"l":19580.7030234072,"c":19754.1084716023,"v":200105.3576777143,"t":1706979600}
+{"o":19754.1084716023,"h":19762.6807078816,"l":19523.4620010412,"c":19587.1192415468,"v":204498.5986656741,"t":1706983200}
+{"o":19587.1192415468,"h":19699.3733818646,"l":19555.1133544847,"c":19679.3261662151,"v":182886.7014501461,"t":1706986800}
+{"o":19679.3261662151,"h":19721.4457872531,"l":19616.0075209016,"c":19661.5838945839,"v":188786.7336643003,"t":1706990400}
+{"o":19661.5838945839,"h":19735.2922592542,"l":19592.8939404983,"c":19639.3218067376,"v":188250.2565707398,"t":1706994000}
+{"o":19639.3218067376,"h":19757.5634260566,"l":19615.3081610443,"c":19664.7137394203,"v":247023.8728247282,"t":1706997600}
+{"o":19664.7137394203,"h":19724.7262932819,"l":19588.1507475466,"c":19662.6550816851,"v":187604.5870401397,"t":1707001200}
+{"o":19662.6550816851,"h":19677.9108288537,"l":19465.6502477431,"c":19658.0023935508,"v":287014.2594912978,"t":1707004800}
+{"o":19658.0023935508,"h":19774.7572061907,"l":19559.7793204041,"c":19755.9822651604,"v":299979.9611451852,"t":1707008400}
+{"o":19755.9822651604,"h":19775.6510457821,"l":19691.1516098241,"c":19697.7581799897,"v":175207.9748387977,"t":1707012000}
+{"o":19697.7581799897,"h":19822.9765608816,"l":19697.7581799897,"c":19744.2891581872,"v":159786.2787017773,"t":1707015600}
+{"o":19744.2891581872,"h":19745.6359398355,"l":19501.9128322456,"c":19576.905533362,"v":248532.5416499487,"t":1707019200}
+{"o":19576.905533362,"h":19706.0125676051,"l":19539.9122570251,"c":19580.3801071953,"v":185652.0818583232,"t":1707022800}
+{"o":19580.3801071953,"h":19636.8554718005,"l":19454.9000900287,"c":19482.8462023727,"v":195911.3821645222,"t":1707026400}
+{"o":19482.8462023727,"h":19547.5842628225,"l":19303.773691382,"c":19357.3476766972,"v":175994.6732851553,"t":1707030000}
+{"o":19357.3476766972,"h":19422.2190716835,"l":19339.3030182876,"c":19382.1249909752,"v":166608.8520434316,"t":1707033600}
+{"o":19382.1249909752,"h":19595.8234652699,"l":19257.5036758698,"c":19521.5566179335,"v":216157.7527920226,"t":1707037200}
+{"o":19521.5566179335,"h":19545.5868912782,"l":19444.9559688561,"c":19497.5120410632,"v":133201.9463774129,"t":1707040800}
+{"o":19497.5120410632,"h":19724.1931495473,"l":19468.1682670295,"c":19658.0319694871,"v":180758.5881405011,"t":1707044400}
+{"o":19658.0319694871,"h":19745.4901390504,"l":19619.2338591531,"c":19619.939940799,"v":162606.1530392041,"t":1707048000}
+{"o":19619.939940799,"h":19663.6068045655,"l":19586.3868476577,"c":19625.8116421521,"v":170012.1794483735,"t":1707051600}
+{"o":19625.8116421521,"h":19720.9695890181,"l":19557.1189819387,"c":19557.1189819387,"v":205096.8338023431,"t":1707055200}
+{"o":19557.1189819387,"h":19619.9859832116,"l":19519.5227287793,"c":19585.6880037645,"v":203757.1932575277,"t":1707058800}
+{"o":19585.6880037645,"h":19604.8945532685,"l":19452.5765888659,"c":19556.2617612898,"v":222380.695375471,"t":1707062400}
+{"o":19556.2617612898,"h":19580.7901472009,"l":19466.9066866011,"c":19471.5138096096,"v":213662.9020302273,"t":1707066000}
+{"o":19471.5138096096,"h":19543.3451300133,"l":19338.23969973,"c":19418.6571990001,"v":210726.6051453799,"t":1707069600}
+{"o":19418.6571990001,"h":19440.4186838342,"l":19297.2457285878,"c":19338.4511193896,"v":224750.0569974364,"t":1707073200}
+{"o":19338.4511193896,"h":19405.6293092975,"l":19194.4759135234,"c":19396.7545821832,"v":367062.7097541162,"t":1707076800}
+{"o":19396.7545821832,"h":19463.9989058063,"l":19253.1503267025,"c":19293.3988057084,"v":208056.0183559498,"t":1707080400}
+{"o":19293.3988057084,"h":19379.9024765358,"l":19092.655254835,"c":19216.2234200645,"v":241439.2870876085,"t":1707084000}
+{"o":19216.2234200645,"h":19276.1104277756,"l":19110.1594472994,"c":19158.6098983496,"v":214932.2439764537,"t":1707087600}
+{"o":19158.6098983496,"h":19297.5882770409,"l":19096.4790888792,"c":19129.3386284969,"v":238245.4889224332,"t":1707091200}
+{"o":19129.3386284969,"h":19139.6390039058,"l":18854.3988523587,"c":19104.0488782642,"v":266614.3437134919,"t":1707094800}
+{"o":19104.0488782642,"h":19176.6128127351,"l":19025.3338037711,"c":19101.8459401438,"v":150290.6801067155,"t":1707098400}
+{"o":19101.8459401438,"h":19278.123254769,"l":19094.1639346412,"c":19257.7080119381,"v":169847.7961051007,"t":1707102000}
+{"o":19257.7080119381,"h":19441.8577183367,"l":19238.0537215337,"c":19357.5828923012,"v":305884.3063330108,"t":1707105600}
+{"o":19357.5828923012,"h":19357.5828923012,"l":19220.0533517786,"c":19294.2061878883,"v":119042.4482514285,"t":1707109200}
+{"o":19294.2061878883,"h":19413.398095314,"l":19271.291957655,"c":19387.3610911656,"v":114227.5949070358,"t":1707112800}
+{"o":19387.3610911656,"h":19649.5801488874,"l":19376.0828853955,"c":19581.2599895464,"v":236578.5629669015,"t":1707116400}
+{"o":19581.2599895464,"h":19630.0395052422,"l":19451.0342215427,"c":19535.4120000074,"v":169303.147793989,"t":1707120000}
+{"o":19535.4120000074,"h":19600.4383264329,"l":19445.342209879,"c":19501.5513332126,"v":172396.8328818753,"t":1707123600}
+{"o":19501.5513332126,"h":19707.4705722122,"l":19492.4273113366,"c":19642.5101395672,"v":189868.0061883919,"t":1707127200}
+{"o":19642.5101395672,"h":19663.1382864467,"l":19568.031719565,"c":19633.5619086387,"v":165520.1520962171,"t":1707130800}
+{"o":19633.5619086387,"h":19664.4115265816,"l":19528.1280855939,"c":19569.865074377,"v":180688.6067178677,"t":1707134400}
+{"o":19569.865074377,"h":19791.8267288896,"l":19529.4273363655,"c":19710.9055772708,"v":264775.1244445457,"t":1707138000}
+{"o":19710.9055772708,"h":19780.5602237583,"l":19574.5179064266,"c":19595.6887464922,"v":223099.0609671875,"t":1707141600}
+{"o":19595.6887464922,"h":19595.6887464922,"l":19106.2180988006,"c":19176.2206026786,"v":490184.5618751476,"t":1707145200}
+{"o":19176.2206026786,"h":19307.9850940692,"l":19117.0053199579,"c":19289.48147912,"v":276098.1923446415,"t":1707148800}
+{"o":19289.48147912,"h":19339.2048883421,"l":19157.2148032281,"c":19188.3112547633,"v":248209.7190650632,"t":1707152400}
+{"o":19188.3112547633,"h":19316.6022261215,"l":19151.5999530037,"c":19235.9420669933,"v":270991.6857474654,"t":1707156000}
+{"o":19235.9420669933,"h":19362.100603655,"l":19215.6523380742,"c":19246.9070128707,"v":227637.3147185863,"t":1707159600}
+{"o":19246.9070128707,"h":19269.6909319537,"l":19040.2036055993,"c":19231.3148960738,"v":342790.2205328832,"t":1707163200}
+{"o":19231.3148960738,"h":19274.6011638194,"l":19024.7560529209,"c":19038.0235722628,"v":351386.1133102238,"t":1707166800}
+{"o":19038.0235722628,"h":19122.0666741749,"l":18901.4321728913,"c":18999.8731478793,"v":292566.9871894546,"t":1707170400}
+{"o":18999.8731478793,"h":19238.4185159453,"l":18959.7883119093,"c":19190.7288904255,"v":236850.1583041949,"t":1707174000}
+{"o":19190.7288904255,"h":19241.3683267306,"l":19145.7526405472,"c":19170.0996788455,"v":188605.3333063608,"t":1707177600}
+{"o":19170.0996788455,"h":19281.4531059358,"l":19087.1242220164,"c":19210.6664130601,"v":283353.3078865416,"t":1707181200}
+{"o":19210.6664130601,"h":19387.7355074198,"l":19161.8069889926,"c":19342.6489847576,"v":232728.6650425617,"t":1707184800}
+{"o":19342.6489847576,"h":19404.928055317,"l":19179.519443348,"c":19257.2717731031,"v":229575.6174874452,"t":1707188400}
+{"o":19257.2717731031,"h":19270.8750761957,"l":19118.3020495545,"c":19130.3433473286,"v":187321.3777444163,"t":1707192000}
+{"o":19130.3433473286,"h":19177.2514131558,"l":19041.3475309566,"c":19152.2242403399,"v":168777.2991296902,"t":1707195600}
+{"o":19152.2242403399,"h":19191.5982904605,"l":19102.1160002683,"c":19158.8805510219,"v":119431.0038833623,"t":1707199200}
+{"o":19158.8805510219,"h":19226.756449782,"l":19102.153529829,"c":19201.0146131675,"v":152573.5204846201,"t":1707202800}
+{"o":19201.0146131675,"h":19308.8540370069,"l":19186.1781207121,"c":19290.6857347649,"v":164702.3770196449,"t":1707206400}
+{"o":19290.6857347649,"h":19317.7408386491,"l":19205.5130711157,"c":19287.2298665978,"v":135139.3271768625,"t":1707210000}
+{"o":19287.2298665978,"h":19287.2298665978,"l":19287.2298665978,"c":19287.2298665978,"v":0.0,"t":1707213600}
+{"o":19287.2298665978,"h":19287.2298665978,"l":19287.2298665978,"c":19287.2298665978,"v":0.0,"t":1707217200}
+{"o":19287.2298665978,"h":19287.2298665978,"l":19287.2298665978,"c":19287.2298665978,"v":0.0,"t":1707220800}
+{"o":19287.2298665978,"h":19287.2298665978,"l":19287.2298665978,"c":19287.2298665978,"v":0.0,"t":1707224400}
+{"o":19287.2298665978,"h":19287.487515164,"l":18889.5534114618,"c":18911.68817926,"v":109042.1375095206,"t":1707228000}
+{"o":18911.68817926,"h":19217.5643264311,"l":18881.7808243168,"c":19202.1040959544,"v":476763.0998275406,"t":1707231600}
+{"o":19202.1040959544,"h":19291.8730014876,"l":19100.0713221929,"c":19115.9914408992,"v":364599.5896156921,"t":1707235200}
+{"o":19115.9914408992,"h":19236.0801024574,"l":19084.4021503652,"c":19232.0398294573,"v":458454.4849438664,"t":1707238800}
+{"o":19232.0398294573,"h":19375.2810729865,"l":19128.476240826,"c":19339.737293313,"v":294845.5693096853,"t":1707242400}
+{"o":19339.737293313,"h":19600.0093556036,"l":19281.8291562875,"c":19581.7121842679,"v":311147.1528685571,"t":1707246000}
+{"o":19581.7121842679,"h":19644.4693447913,"l":19496.4705321238,"c":19527.9608389816,"v":302862.7754623019,"t":1707249600}
+{"o":19527.9608389816,"h":19546.4378344828,"l":19439.8431209596,"c":19469.6748571275,"v":227982.0435059351,"t":1707253200}
+{"o":19469.6748571275,"h":19636.4219285647,"l":19404.0222979758,"c":19566.371766546,"v":253050.824268602,"t":1707256800}
+{"o":19566.371766546,"h":19591.8194165334,"l":19432.7797722089,"c":19446.0659855222,"v":227538.7531221563,"t":1707260400}
+{"o":19446.0659855222,"h":19540.7382032994,"l":19427.9600627561,"c":19473.4504031726,"v":219319.6334864251,"t":1707264000}
+{"o":19473.4504031726,"h":19554.8420163689,"l":19440.3385526201,"c":19487.2444194662,"v":267501.3907203535,"t":1707267600}
+{"o":19487.2444194662,"h":19503.5056737681,"l":19329.6349146452,"c":19345.1132059545,"v":249881.4414159072,"t":1707271200}
+{"o":19345.1132059545,"h":19365.4743914934,"l":19164.8265004551,"c":19168.5178361802,"v":234624.2761913532,"t":1707274800}
+{"o":19168.5178361802,"h":19221.1371818226,"l":19056.2868196727,"c":19156.4046423386,"v":248051.5441229618,"t":1707278400}
+{"o":19156.4046423386,"h":19295.6156540025,"l":19081.5958569858,"c":19239.6020202141,"v":209191.3279920934,"t":1707282000}
+{"o":19239.6020202141,"h":19253.4107380352,"l":19180.7294404128,"c":19231.8344599385,"v":146368.3902885253,"t":1707285600}
+{"o":19231.8344599385,"h":19260.5869714472,"l":19121.3068678414,"c":19171.9963395045,"v":145160.3073670597,"t":1707289200}
+{"o":19171.9963395045,"h":19200.0789941214,"l":19107.0189467573,"c":19113.4977170448,"v":147702.2320166551,"t":1707292800}
+{"o":19113.4977170448,"h":19262.0595475338,"l":19051.3326749623,"c":19217.7458739024,"v":171907.1747204405,"t":1707296400}
+{"o":19217.7458739024,"h":19220.5143041387,"l":18996.4724930163,"c":19057.5136265402,"v":173372.8020391815,"t":1707300000}
+{"o":19057.5136265402,"h":19165.1322167342,"l":19047.6780323165,"c":19098.4155784732,"v":202984.4751543077,"t":1707303600}
+{"o":19098.4155784732,"h":19220.6881918622,"l":19084.7039804137,"c":19175.2846550989,"v":189889.4843314245,"t":1707307200}
+{"o":19175.2846550989,"h":19207.2089700456,"l":19093.8197256163,"c":19131.0037159063,"v":216890.0491138249,"t":1707310800}
+{"o":19131.0037159063,"h":19303.6288967291,"l":19116.4602269229,"c":19174.0966718543,"v":406917.0548476485,"t":1707314400}
+{"o":19174.0966718543,"h":19395.2273368996,"l":19129.3767676596,"c":19308.0815519067,"v":526471.5429105287,"t":1707318000}
+{"o":19308.0815519067,"h":19505.8111460019,"l":19291.6678095976,"c":19502.5827300174,"v":369678.1934148191,"t":1707321600}
+{"o":19502.5827300174,"h":19676.1306341955,"l":19470.1212496587,"c":19555.5858478435,"v":390712.2582164942,"t":1707325200}
+{"o":19555.5858478435,"h":19588.8396550249,"l":19458.9937595669,"c":19567.9650222919,"v":297709.331606147,"t":1707328800}
+{"o":19567.9650222919,"h":19630.0560873102,"l":19461.7507552335,"c":19486.4557198483,"v":238390.497563545,"t":1707332400}
+{"o":19486.4557198483,"h":19818.1586513266,"l":19482.5508701676,"c":19729.9637754964,"v":437937.03174916,"t":1707336000}
+{"o":19729.9637754964,"h":20266.0985393309,"l":19726.7785038931,"c":20198.1169677574,"v":507748.0988930998,"t":1707339600}
+{"o":20198.1169677574,"h":20275.4966232975,"l":20154.6201583915,"c":20257.2778397085,"v":311683.0820614193,"t":1707343200}
+{"o":20257.2778397085,"h":20377.713917478,"l":20217.7866686951,"c":20291.542452116,"v":235823.7002437995,"t":1707346800}
+{"o":20291.542452116,"h":20519.1975050956,"l":20262.6551325487,"c":20463.7520762335,"v":329117.3905419991,"t":1707350400}
+{"o":20463.7520762335,"h":20566.8903041634,"l":20323.4041709003,"c":20520.7072638432,"v":286542.2919226959,"t":1707354000}
+{"o":20520.7072638432,"h":20576.3446853147,"l":20420.0876392488,"c":20474.0201308471,"v":199544.8170121526,"t":1707357600}
+{"o":20474.0201308471,"h":20552.3963739251,"l":20391.1501764397,"c":20415.0479728738,"v":147052.5725012216,"t":1707361200}
+{"o":20415.0479728738,"h":20472.1540690112,"l":20388.1959108635,"c":20418.5390151186,"v":215520.9530708373,"t":1707364800}
+{"o":20418.5390151186,"h":20426.4062949413,"l":20280.1782459561,"c":20318.4453734494,"v":218158.6880178855,"t":1707368400}
+{"o":20318.4453734494,"h":20370.4237933985,"l":20193.9827300842,"c":20214.1342464366,"v":253217.0815479351,"t":1707372000}
+{"o":20214.1342464366,"h":20315.9040689245,"l":20180.0344335068,"c":20234.5361460397,"v":178447.3981742209,"t":1707375600}
+{"o":20234.5361460397,"h":20472.917701003,"l":20229.9996380158,"c":20466.6879873407,"v":160294.2596372234,"t":1707379200}
+{"o":20466.6879873407,"h":20530.0280029522,"l":20342.1007481783,"c":20418.7172957485,"v":211611.0834746985,"t":1707382800}
+{"o":20418.7172957485,"h":20495.1019794017,"l":20398.0222440014,"c":20448.3581023725,"v":141397.8049596228,"t":1707386400}
+{"o":20448.3581023725,"h":20462.9593720021,"l":20265.9723179554,"c":20314.6625696937,"v":175949.7225259965,"t":1707390000}
+{"o":20314.6625696937,"h":20411.7561010449,"l":20270.1292468626,"c":20326.2277394811,"v":173861.0433682789,"t":1707393600}
+{"o":20326.2277394811,"h":20855.782528285,"l":20314.5221930039,"c":20774.7968542034,"v":359602.2030356168,"t":1707397200}
+{"o":20774.7968542034,"h":21066.4548430735,"l":20738.4296939194,"c":20940.6136417254,"v":491718.4699775809,"t":1707400800}
+{"o":20940.6136417254,"h":21054.8813649152,"l":20882.3795150488,"c":21037.1448596252,"v":312998.0451139336,"t":1707404400}
+{"o":21037.1448596252,"h":21062.5309097064,"l":20510.4395244112,"c":20659.7966204165,"v":316235.793597834,"t":1707408000}
+{"o":20659.7966204165,"h":20759.6137347472,"l":20526.8821722747,"c":20558.311143441,"v":297000.2689609082,"t":1707411600}
+{"o":20558.311143441,"h":20651.6904210846,"l":20462.8146601283,"c":20620.0483075637,"v":234874.1948549506,"t":1707415200}
+{"o":20620.0483075637,"h":20668.7492711499,"l":20499.6337224442,"c":20543.4877512132,"v":209610.6923561073,"t":1707418800}
+{"o":20543.4877512132,"h":20705.7344084594,"l":20542.0047640884,"c":20680.4785481499,"v":225047.0281634085,"t":1707422400}
+{"o":20680.4785481499,"h":20753.5945272778,"l":20583.8215185234,"c":20617.6815663522,"v":206549.5145422748,"t":1707426000}
+{"o":20617.6815663522,"h":20671.7673705888,"l":20557.4100330315,"c":20608.2233027389,"v":170760.0849032618,"t":1707429600}
+{"o":20608.2233027389,"h":20721.2182899354,"l":20603.2650616763,"c":20638.0305062259,"v":224294.9949902521,"t":1707433200}
+{"o":20638.0305062259,"h":20831.3130459636,"l":20636.4707714706,"c":20753.4042207067,"v":262454.6214108368,"t":1707436800}
+{"o":20753.4042207067,"h":20886.7025322539,"l":20705.6471610591,"c":20877.1051452599,"v":241115.0575008416,"t":1707440400}
+{"o":20877.1051452599,"h":21229.3919904725,"l":20847.1631210079,"c":21208.5624829277,"v":308346.9055192609,"t":1707444000}
+{"o":21208.5624829277,"h":21242.014436998,"l":20928.2189954311,"c":20939.709685901,"v":236209.5338718754,"t":1707447600}
+{"o":20939.709685901,"h":21051.2844420387,"l":20843.5287187478,"c":20948.2539886439,"v":192651.34065306,"t":1707451200}
+{"o":20948.2539886439,"h":21098.9965413599,"l":20906.9571071511,"c":21084.3756566241,"v":163996.8846131678,"t":1707454800}
+{"o":21084.3756566241,"h":21096.2812339044,"l":20971.4615982849,"c":21037.7644494,"v":143428.0681587175,"t":1707458400}
+{"o":21037.7644494,"h":21228.6076421798,"l":21026.0526236828,"c":21145.2039694289,"v":164573.9514342707,"t":1707462000}
+{"o":21145.2039694289,"h":21325.5651432982,"l":21111.2845630501,"c":21318.5827635231,"v":199507.4525848564,"t":1707465600}
+{"o":21318.5827635231,"h":21357.3512538488,"l":21079.1967545848,"c":21131.0497012566,"v":310948.5098337573,"t":1707469200}
+{"o":21131.0497012566,"h":21211.2355975557,"l":21089.2220607793,"c":21182.1900867967,"v":178949.5783400885,"t":1707472800}
+{"o":21182.1900867967,"h":21288.8686020575,"l":20959.9780638768,"c":21255.6561688059,"v":324550.7848657321,"t":1707476400}
+{"o":21255.6561688059,"h":21462.6613730055,"l":21162.6912907126,"c":21218.4483401524,"v":454121.0094849848,"t":1707480000}
+{"o":21218.4483401524,"h":21271.6183103236,"l":21094.3938187253,"c":21263.2478105199,"v":302285.471085866,"t":1707483600}
+{"o":21263.2478105199,"h":21383.627174688,"l":20987.8038740583,"c":21063.1947041416,"v":450966.8051953999,"t":1707487200}
+{"o":21063.1947041416,"h":21242.0328159151,"l":20903.7111478069,"c":21205.0429604503,"v":364176.1702164558,"t":1707490800}
+{"o":21205.0429604503,"h":21280.0644055624,"l":20961.9233726993,"c":21079.5915940673,"v":384973.2328024591,"t":1707494400}
+{"o":21079.5915940673,"h":21174.7929308041,"l":21027.9189712193,"c":21145.1960487745,"v":264289.7405745501,"t":1707498000}
+{"o":21145.1960487745,"h":21375.7935984729,"l":21114.3560939339,"c":21225.8524766201,"v":325602.4024593006,"t":1707501600}
+{"o":21225.8524766201,"h":21267.6912393122,"l":21067.7136217563,"c":21087.5122068237,"v":279342.6965484209,"t":1707505200}
+{"o":21087.5122068237,"h":21226.4551337122,"l":21069.7434847239,"c":21119.8271434987,"v":217217.2618680355,"t":1707508800}
+{"o":21119.8271434987,"h":21887.57917413,"l":21105.2029956956,"c":21872.780274526,"v":355594.8731952437,"t":1707512400}
+{"o":21872.780274526,"h":21902.0867741495,"l":21568.7449949451,"c":21658.6848887133,"v":342529.2017122663,"t":1707516000}
+{"o":21658.6848887133,"h":21742.5938768545,"l":21429.0163509547,"c":21478.1541807752,"v":296849.077113366,"t":1707519600}
+{"o":21478.1541807752,"h":21717.0872596863,"l":21466.2682335392,"c":21603.1701224029,"v":240162.290523571,"t":1707523200}
+{"o":21603.1701224029,"h":21902.356762058,"l":21574.9221291566,"c":21856.778720952,"v":233416.0329828667,"t":1707526800}
+{"o":21856.778720952,"h":22053.3025262147,"l":21837.7744523165,"c":21946.3048001401,"v":238984.8217937978,"t":1707530400}
+{"o":21946.3048001401,"h":22226.9139737311,"l":21946.3048001401,"c":22221.9245885396,"v":266792.4206260112,"t":1707534000}
+{"o":22221.9245885396,"h":22290.12655769,"l":22058.985450883,"c":22131.8637384605,"v":230359.1545899513,"t":1707537600}
+{"o":22131.8637384605,"h":22181.9384934777,"l":22061.3928631935,"c":22122.8493076207,"v":155773.6384023697,"t":1707541200}
+{"o":22122.8493076207,"h":22133.5011447844,"l":21856.4800471914,"c":21886.5423879154,"v":177519.8726221079,"t":1707544800}
+{"o":21886.5423879154,"h":21947.6914720181,"l":21829.6903068366,"c":21870.3485728236,"v":131013.1001315539,"t":1707548400}
+{"o":21870.3485728236,"h":22019.5565830031,"l":21730.621885903,"c":21731.144382736,"v":150910.0084626107,"t":1707552000}
+{"o":21731.144382736,"h":21928.0477100671,"l":21724.4739968254,"c":21887.6992282846,"v":197010.3087458715,"t":1707555600}
+{"o":21887.6992282846,"h":21903.073539319,"l":21548.0521579232,"c":21564.696825877,"v":194929.5710593176,"t":1707559200}
+{"o":21564.696825877,"h":21767.2130597077,"l":21547.2526533838,"c":21712.4301780724,"v":167510.7056038912,"t":1707562800}
+{"o":21712.4301780724,"h":21729.1160203987,"l":21589.063897424,"c":21654.2997795321,"v":147390.9799312019,"t":1707566400}
+{"o":21654.2997795321,"h":21703.7397668126,"l":21526.1333431437,"c":21697.686618723,"v":169183.4214987597,"t":1707570000}
+{"o":21697.686618723,"h":21824.9859890584,"l":21686.2743128784,"c":21738.4492069081,"v":173367.8541124538,"t":1707573600}
+{"o":21738.4492069081,"h":21851.4183897911,"l":21727.0282572899,"c":21798.6928725482,"v":175884.5127010279,"t":1707577200}
+{"o":21798.6928725482,"h":21819.7573046358,"l":21683.2120018217,"c":21775.0884401127,"v":195292.6740491174,"t":1707580800}
+{"o":21775.0884401127,"h":21822.3903227748,"l":21651.3960395685,"c":21665.3312723968,"v":190791.6890635199,"t":1707584400}
+{"o":21665.3312723968,"h":21982.3283842147,"l":21655.34907807,"c":21932.3360141119,"v":180238.772969674,"t":1707588000}
+{"o":21932.3360141119,"h":22004.3115956457,"l":21869.3865970614,"c":21926.6964966196,"v":169361.5053293172,"t":1707591600}
+{"o":21926.6964966196,"h":22165.8231583372,"l":21851.8909979003,"c":21946.0474927835,"v":253622.8248799175,"t":1707595200}
+{"o":21946.0474927835,"h":22147.0569136419,"l":21913.9972897178,"c":22063.3885846033,"v":271808.3320401617,"t":1707598800}
+{"o":22063.3885846033,"h":22088.7697892969,"l":21825.9831412415,"c":21960.6375260509,"v":209871.9575509311,"t":1707602400}
+{"o":21960.6375260509,"h":22051.0774670071,"l":21834.9684695567,"c":21892.5480942471,"v":167225.0578058804,"t":1707606000}
+{"o":21892.5480942471,"h":21947.0700134259,"l":21773.1042032248,"c":21859.6962489931,"v":184348.167816677,"t":1707609600}
+{"o":21859.6962489931,"h":21872.7370237335,"l":21665.3562752347,"c":21736.5217202995,"v":197419.6534898124,"t":1707613200}
+{"o":21736.5217202995,"h":21800.331920497,"l":21648.5389636077,"c":21699.371304534,"v":152419.1648004731,"t":1707616800}
+{"o":21699.371304534,"h":22025.6211863532,"l":21697.0271011414,"c":21974.0755381889,"v":175109.1459853468,"t":1707620400}
+{"o":21974.0755381889,"h":22069.0634213202,"l":21893.6997330356,"c":21943.6137846569,"v":154688.286399363,"t":1707624000}
+{"o":21943.6137846569,"h":21982.0771252648,"l":21849.3560029678,"c":21894.9240972677,"v":147827.8447071254,"t":1707627600}
+{"o":21894.9240972677,"h":21970.9136786978,"l":21828.4381262944,"c":21939.1830633969,"v":121456.4316618918,"t":1707631200}
+{"o":21939.1830633969,"h":22037.6732129701,"l":21852.0558589331,"c":21926.951400775,"v":144559.4859264024,"t":1707634800}
+{"o":21926.951400775,"h":21982.2732874505,"l":21866.2753317699,"c":21895.928070659,"v":135404.885961745,"t":1707638400}
+{"o":21895.928070659,"h":22115.484180501,"l":21891.8529820475,"c":22086.032703022,"v":150950.7000564967,"t":1707642000}
+{"o":22086.032703022,"h":22149.7064721699,"l":21808.6893659008,"c":21955.0227945107,"v":205849.9961315126,"t":1707645600}
+{"o":21955.0227945107,"h":22056.7270295971,"l":21914.1732393289,"c":22033.9261924124,"v":134432.2013957885,"t":1707649200}
+{"o":22033.9261924124,"h":22218.3058810649,"l":22006.4556554927,"c":22017.9895911041,"v":215941.3384278429,"t":1707652800}
+{"o":22017.9895911041,"h":22069.6917371724,"l":21910.7644375774,"c":21925.954879306,"v":165802.6926806445,"t":1707656400}
+{"o":21925.954879306,"h":22007.3600438712,"l":21835.1839210398,"c":21994.272217887,"v":190371.4705375732,"t":1707660000}
+{"o":21994.272217887,"h":21999.7923399477,"l":21835.6433017991,"c":21853.4296403984,"v":189037.022497128,"t":1707663600}
+{"o":21853.4296403984,"h":21877.7818065897,"l":21708.6367725328,"c":21774.3125282088,"v":230387.6595052144,"t":1707667200}
+{"o":21774.3125282088,"h":21907.17531905,"l":21753.8766164652,"c":21863.3883345882,"v":238711.083561828,"t":1707670800}
+{"o":21863.3883345882,"h":21873.4048619474,"l":21648.8251331339,"c":21763.3204328215,"v":228139.2190347828,"t":1707674400}
+{"o":21763.3204328215,"h":21815.237439154,"l":21699.9255638384,"c":21731.2883575466,"v":192103.700136133,"t":1707678000}
+{"o":21731.2883575466,"h":21847.0684283173,"l":21542.6198521895,"c":21547.2090057619,"v":269539.9899787031,"t":1707681600}
+{"o":21547.2090057619,"h":21653.8428843619,"l":21534.7382221388,"c":21562.8313698842,"v":191716.3930846407,"t":1707685200}
+{"o":21562.8313698842,"h":21647.5498022047,"l":21540.1486859867,"c":21590.1032063535,"v":164085.0387442431,"t":1707688800}
+{"o":21590.1032063535,"h":21615.5706358934,"l":21528.7258700189,"c":21577.0056261463,"v":162925.564792737,"t":1707692400}
+{"o":21577.0056261463,"h":21936.9468587216,"l":21560.3460855301,"c":21816.1267535484,"v":232570.9745332803,"t":1707696000}
+{"o":21816.1267535484,"h":21828.6434400772,"l":21618.3931073961,"c":21684.9170827611,"v":194368.2934267515,"t":1707699600}
+{"o":21684.9170827611,"h":21724.1996195958,"l":21057.0770869437,"c":21262.8412005271,"v":346747.1811663011,"t":1707703200}
+{"o":21262.8412005271,"h":21433.5978220609,"l":21196.4797680442,"c":21336.9372975987,"v":153454.2060095526,"t":1707706800}
+{"o":21336.9372975987,"h":21341.6649905599,"l":21192.3071367117,"c":21206.6237910502,"v":161400.4170621539,"t":1707710400}
+{"o":21206.6237910502,"h":21298.0046120261,"l":21157.7755574014,"c":21184.1133535813,"v":182813.5660905588,"t":1707714000}
+{"o":21184.1133535813,"h":21252.5555039343,"l":21017.3815473698,"c":21157.6634953121,"v":183195.7661630193,"t":1707717600}
+{"o":21157.6634953121,"h":21357.5129759634,"l":21157.6181386351,"c":21266.3324326481,"v":153289.0372845801,"t":1707721200}
+{"o":21266.3324326481,"h":21347.6483843593,"l":21176.8390458384,"c":21227.9002027341,"v":140393.9936458068,"t":1707724800}
+{"o":21227.9002027341,"h":21245.8383010375,"l":20998.543572862,"c":21031.1119702375,"v":213237.1917386305,"t":1707728400}
+{"o":21031.1119702375,"h":21122.4435613725,"l":20936.3505033367,"c":20983.0664444703,"v":226327.0001383994,"t":1707732000}
+{"o":20983.0664444703,"h":21007.1779838765,"l":20777.7849146776,"c":20914.3027250167,"v":229052.4213433818,"t":1707735600}
+{"o":20914.3027250167,"h":21027.2065845425,"l":20832.9633545673,"c":20979.8285632711,"v":194608.8863052232,"t":1707739200}
+{"o":20979.8285632711,"h":21018.0939880141,"l":20906.1419770681,"c":20977.3306549622,"v":156211.0477574106,"t":1707742800}
+{"o":20977.3306549622,"h":21428.3394595848,"l":20968.8099348976,"c":21410.9770534052,"v":274093.6238714193,"t":1707746400}
+{"o":21410.9770534052,"h":21887.522183825,"l":21317.3179599814,"c":21862.1017021813,"v":577730.8518807861,"t":1707750000}
+{"o":21862.1017021813,"h":21925.2483138395,"l":21614.1950826199,"c":21830.2812497289,"v":451702.0976698094,"t":1707753600}
+{"o":21830.2812497289,"h":22238.1534441434,"l":21796.8955138348,"c":22044.6042892779,"v":583647.1987239617,"t":1707757200}
+{"o":22044.6042892779,"h":22211.7895045305,"l":22007.7532484946,"c":22022.2144502418,"v":443988.8995022909,"t":1707760800}
+{"o":22022.2144502418,"h":22322.5486167472,"l":21965.1152134046,"c":22043.4387154997,"v":430880.1033341449,"t":1707764400}
+{"o":22043.4387154997,"h":22272.9883128685,"l":22033.7973621195,"c":22265.088037592,"v":320579.9409668423,"t":1707768000}
+{"o":22265.088037592,"h":22439.671591996,"l":22103.0092908656,"c":22140.8292533945,"v":433740.8294885015,"t":1707771600}
+{"o":22140.8292533945,"h":22408.5525989336,"l":22135.3349759298,"c":22406.0641320533,"v":269200.0455683631,"t":1707775200}
+{"o":22406.0641320533,"h":22533.1053247126,"l":22289.6146647394,"c":22430.9210572107,"v":224112.9909653728,"t":1707778800}
+{"o":22430.9210572107,"h":23083.6873760858,"l":22430.9210572107,"c":22896.3357855921,"v":426366.9797403433,"t":1707782400}
+{"o":22896.3357855921,"h":22984.8946610736,"l":22788.9724847192,"c":22945.776463761,"v":346048.2954790335,"t":1707786000}
+{"o":22945.776463761,"h":22979.0770921178,"l":22712.5423336186,"c":22795.1492063732,"v":237783.2366937407,"t":1707789600}
+{"o":22795.1492063732,"h":22891.3684896799,"l":22653.0660431502,"c":22692.3247631508,"v":201462.3639810075,"t":1707793200}
+{"o":22692.3247631508,"h":22938.192433905,"l":22689.3665047763,"c":22861.3781534304,"v":196954.594378439,"t":1707796800}
+{"o":22861.3781534304,"h":22916.4455310445,"l":22815.1456067238,"c":22910.8711133278,"v":159700.4468105576,"t":1707800400}
+{"o":22910.8711133278,"h":23007.2678059982,"l":22815.3459439128,"c":22844.8043948337,"v":181073.0365009807,"t":1707804000}
+{"o":22844.8043948337,"h":22964.1703311851,"l":22787.0800637011,"c":22889.9082575852,"v":221819.5496640018,"t":1707807600}
+{"o":22889.9082575852,"h":23099.5852606216,"l":22847.3784975393,"c":23007.0203779983,"v":165169.4323859489,"t":1707811200}
+{"o":23007.0203779983,"h":23040.1980263069,"l":22881.7228491388,"c":23028.1269899326,"v":154951.2207902336,"t":1707814800}
+{"o":23028.1269899326,"h":23028.3033954198,"l":22749.9480955227,"c":22783.2026741457,"v":110318.1010358989,"t":1707818400}
+{"o":22783.2026741457,"h":22910.7655093533,"l":22654.6914501701,"c":22910.7655093533,"v":200302.1674580252,"t":1707822000}
+{"o":22910.7655093533,"h":22922.2296133153,"l":22743.4216234144,"c":22796.7803429395,"v":202411.2962763457,"t":1707825600}
+{"o":22796.7803429395,"h":22871.5992749115,"l":22303.8460541306,"c":22511.3021360215,"v":415943.039502273,"t":1707829200}
+{"o":22511.3021360215,"h":22602.9613494466,"l":21943.9662925609,"c":22058.5238288058,"v":632932.2135064534,"t":1707832800}
+{"o":22058.5238288058,"h":22293.1253521153,"l":21899.672612963,"c":22149.497220337,"v":330844.3170662347,"t":1707836400}
+{"o":22149.497220337,"h":22207.954845559,"l":21769.1684500025,"c":21784.8529557668,"v":260327.1640649872,"t":1707840000}
+{"o":21784.8529557668,"h":22150.6221815398,"l":21752.9617643637,"c":22133.8449928137,"v":285765.5923446594,"t":1707843600}
+{"o":22133.8449928137,"h":22487.1818933355,"l":22112.019562976,"c":22371.0329528883,"v":265741.0558597274,"t":1707847200}
+{"o":22371.0329528883,"h":22556.9457927784,"l":22273.6022785108,"c":22399.7687823148,"v":339500.7098697991,"t":1707850800}
+{"o":22399.7687823148,"h":22671.5254580811,"l":22392.9158144689,"c":22604.6711218614,"v":252742.9698436889,"t":1707854400}
+{"o":22604.6711218614,"h":22854.4600567885,"l":22545.0816933854,"c":22694.7018215783,"v":279385.1336969837,"t":1707858000}
+{"o":22694.7018215783,"h":22774.3319678819,"l":22473.3611350915,"c":22511.1890054726,"v":214792.3429491601,"t":1707861600}
+{"o":22511.1890054726,"h":22630.3511418,"l":22418.9232559045,"c":22591.6114500239,"v":178029.2831071266,"t":1707865200}
+{"o":22591.6114500239,"h":22605.2193009415,"l":22236.0942197211,"c":22337.4470278956,"v":203256.7018128961,"t":1707868800}
+{"o":22337.4470278956,"h":22465.9033001552,"l":22233.6052042278,"c":22341.6123726468,"v":188450.2608782237,"t":1707872400}
+{"o":22341.6123726468,"h":22408.7133442834,"l":22247.4148208792,"c":22341.6586122334,"v":171650.3104932106,"t":1707876000}
+{"o":22341.6586122334,"h":22540.5099462414,"l":22321.0983087621,"c":22470.4224704583,"v":159981.2201269259,"t":1707879600}
+{"o":22470.4224704583,"h":22520.7110476788,"l":22340.6679514221,"c":22412.2006424708,"v":183594.8240048591,"t":1707883200}
+{"o":22412.2006424708,"h":22741.420379722,"l":22402.9749521122,"c":22678.4307961044,"v":201829.7521078002,"t":1707886800}
+{"o":22678.4307961044,"h":22686.786505201,"l":22568.3341788408,"c":22598.3514056981,"v":145143.9541383839,"t":1707890400}
+{"o":22598.3514056981,"h":22757.0728694385,"l":22593.2370845205,"c":22707.1262369351,"v":128808.0972111997,"t":1707894000}
+{"o":22707.1262369351,"h":23042.0929563139,"l":22628.0711899755,"c":23036.0649008765,"v":181692.4431003505,"t":1707897600}
+{"o":23036.0649008765,"h":23362.226491238,"l":22985.3578035459,"c":23304.8706189224,"v":407613.3921653259,"t":1707901200}
+{"o":23304.8706189224,"h":23331.5750588258,"l":23089.52643567,"c":23171.2361243047,"v":233480.792845447,"t":1707904800}
+{"o":23171.2361243047,"h":23280.2286979422,"l":22979.2222239911,"c":23224.9003961387,"v":212982.4019990373,"t":1707908400}
+{"o":23224.9003961387,"h":23315.203295577,"l":23106.4210123631,"c":23177.6557440053,"v":231781.2588333989,"t":1707912000}
+{"o":23177.6557440053,"h":23705.5857586735,"l":23168.9116841416,"c":23692.1848620634,"v":363724.806592491,"t":1707915600}
+{"o":23692.1848620634,"h":23817.9126677586,"l":23551.853773891,"c":23680.9284048118,"v":369612.3228563353,"t":1707919200}
+{"o":23680.9284048118,"h":23706.8001466436,"l":23296.8781119023,"c":23481.7143664394,"v":371737.0131925981,"t":1707922800}
+{"o":23481.7143664394,"h":23499.6380066492,"l":23237.3864106617,"c":23336.2077969574,"v":299815.4826851818,"t":1707926400}
+{"o":23336.2077969574,"h":23439.2536574012,"l":23191.9609981908,"c":23265.2615069934,"v":250981.5690665787,"t":1707930000}
+{"o":23265.2615069934,"h":23294.8178386643,"l":23106.9988032393,"c":23224.2430844363,"v":229017.9865934095,"t":1707933600}
+{"o":23224.2430844363,"h":23403.7691926115,"l":23146.1221543995,"c":23323.5195030462,"v":252928.5154282481,"t":1707937200}
+{"o":23323.5195030462,"h":23452.9891536104,"l":23291.9816991884,"c":23366.0265137439,"v":234621.0546714463,"t":1707940800}
+{"o":23366.0265137439,"h":23522.0154697533,"l":23200.4661542448,"c":23492.5736323803,"v":255569.9189577014,"t":1707944400}
+{"o":23492.5736323803,"h":23557.0666500086,"l":23402.1142080953,"c":23538.1479832454,"v":234385.9242137929,"t":1707948000}
+{"o":23538.1479832454,"h":23573.4643881667,"l":23447.6918626869,"c":23494.0193670663,"v":229885.9067393694,"t":1707951600}
+{"o":23494.0193670663,"h":23773.8458115801,"l":23250.5702929959,"c":23697.6315510286,"v":355043.8621262769,"t":1707955200}
+{"o":23697.6315510286,"h":23710.8701137156,"l":23294.9705076475,"c":23409.9633240455,"v":308950.2142937471,"t":1707958800}
+{"o":23409.9633240455,"h":23558.4804108521,"l":23376.9994854852,"c":23442.0280957892,"v":222814.6198888593,"t":1707962400}
+{"o":23442.0280957892,"h":23633.7860544855,"l":23435.938534206,"c":23560.5937780109,"v":215073.9458574557,"t":1707966000}
+{"o":23560.5937780109,"h":23560.5937780109,"l":23321.0635206533,"c":23364.9019734767,"v":198384.2645697694,"t":1707969600}
+{"o":23364.9019734767,"h":23404.6654541313,"l":23120.703915924,"c":23185.2004951296,"v":211692.8141712567,"t":1707973200}
+{"o":23185.2004951296,"h":23245.6152909962,"l":23055.3723295671,"c":23113.8747746099,"v":185926.7187121476,"t":1707976800}
+{"o":23113.8747746099,"h":23262.1018512367,"l":23074.607291958,"c":23111.2378434862,"v":184976.4286657579,"t":1707980400}
+{"o":23111.2378434862,"h":23232.9808412209,"l":23051.7541231804,"c":23216.0639174932,"v":201741.1733336744,"t":1707984000}
+{"o":23216.0639174932,"h":23378.9761580964,"l":23178.7214278215,"c":23369.4105125515,"v":182272.754081583,"t":1707987600}
+{"o":23369.4105125515,"h":23526.2505522611,"l":23344.6686805007,"c":23444.6762466947,"v":196855.1195256496,"t":1707991200}
+{"o":23444.6762466947,"h":23478.4207357052,"l":23235.1812603689,"c":23313.623301771,"v":209392.4151518751,"t":1707994800}
+{"o":23313.623301771,"h":23437.7828437338,"l":23134.0024864773,"c":23301.8494765341,"v":255186.9974055581,"t":1707998400}
+{"o":23301.8494765341,"h":23368.8833324321,"l":23156.6176919056,"c":23310.5684790226,"v":227396.1955698806,"t":1708002000}
+{"o":23310.5684790226,"h":23547.4424537472,"l":23210.8898168931,"c":23467.5255984198,"v":302676.2532441386,"t":1708005600}
+{"o":23467.5255984198,"h":23520.8349037682,"l":22719.7370726206,"c":22899.1306541457,"v":598986.4644903581,"t":1708009200}
+{"o":22899.1306541457,"h":23101.2748275544,"l":22677.3033031769,"c":22928.6350258656,"v":447127.5751151008,"t":1708012800}
+{"o":22928.6350258656,"h":22982.8586639363,"l":22748.2577145121,"c":22761.9590515387,"v":862811.2966784284,"t":1708016400}
+{"o":22761.9590515387,"h":22906.3437792984,"l":22718.3685840368,"c":22815.2549111631,"v":285601.2578031134,"t":1708020000}
+{"o":22815.2549111631,"h":22977.674257202,"l":22733.4557399232,"c":22911.7078304591,"v":294026.2312234592,"t":1708023600}
+{"o":22911.7078304591,"h":22980.2608510673,"l":22710.7432330379,"c":22727.6965670858,"v":265726.2965383358,"t":1708027200}
+{"o":22727.6965670858,"h":22850.7866086546,"l":22465.5040442185,"c":22504.1037729597,"v":332701.5345909963,"t":1708030800}
+{"o":22504.1037729597,"h":22712.3636823532,"l":22410.5216999032,"c":22504.5296929928,"v":340085.3072014087,"t":1708034400}
+{"o":22504.5296929928,"h":22844.1405229858,"l":22470.0844665921,"c":22809.5805923934,"v":216951.4305484102,"t":1708038000}
+{"o":22809.5805923934,"h":22846.3498294262,"l":22554.5295102783,"c":22762.391549159,"v":251066.1509493861,"t":1708041600}
+{"o":22762.391549159,"h":22813.2129274266,"l":22601.9436708053,"c":22792.8075512631,"v":226426.5366587288,"t":1708045200}
+{"o":22792.8075512631,"h":22929.3664515709,"l":22703.0213079333,"c":22909.9566253208,"v":196570.3252256716,"t":1708048800}
+{"o":22909.9566253208,"h":22954.8714446349,"l":22792.7775093732,"c":22876.578987599,"v":167565.753201657,"t":1708052400}
+{"o":22876.578987599,"h":22898.6622047552,"l":22727.3561452545,"c":22757.0733088454,"v":160103.8068747465,"t":1708056000}
+{"o":22757.0733088454,"h":22772.2378786395,"l":22676.3083720402,"c":22715.3956313828,"v":150720.5099680359,"t":1708059600}
+{"o":22715.3956313828,"h":22769.7966124567,"l":22575.4583692431,"c":22605.6198639644,"v":169580.7762955524,"t":1708063200}
+{"o":22605.6198639644,"h":22644.7473671066,"l":22373.361030218,"c":22386.8478422764,"v":381416.082544613,"t":1708066800}
+{"o":22386.8478422764,"h":22516.1559596116,"l":22270.1498581193,"c":22316.1531915318,"v":276403.74411436,"t":1708070400}
+{"o":22316.1531915318,"h":22392.8135163773,"l":22113.8702497657,"c":22340.1801263467,"v":254131.3224905118,"t":1708074000}
+{"o":22340.1801263467,"h":22583.7330663311,"l":22260.4135133415,"c":22566.760113533,"v":191763.8762497411,"t":1708077600}
+{"o":22566.760113533,"h":22622.3979826881,"l":22468.0282679554,"c":22514.8333351419,"v":143955.1326448648,"t":1708081200}
+{"o":22514.8333351419,"h":22727.0501669579,"l":22434.0916523422,"c":22700.6407176577,"v":170830.9101970075,"t":1708084800}
+{"o":22700.6407176577,"h":22714.5168083266,"l":22438.5134425579,"c":22552.5655393075,"v":258668.7498670271,"t":1708088400}
+{"o":22552.5655393075,"h":22592.188994644,"l":21925.3384051197,"c":22040.2660575834,"v":446511.4900138643,"t":1708092000}
+{"o":22040.2660575834,"h":22042.1464082718,"l":21692.7129702018,"c":22022.8411581188,"v":461656.2953059889,"t":1708095600}
+{"o":22022.8411581188,"h":22168.2443321092,"l":21862.8643435135,"c":21948.8811418682,"v":308427.527545493,"t":1708099200}
+{"o":21948.8811418682,"h":21977.8870997812,"l":21833.6187100714,"c":21873.391637545,"v":284730.7190338145,"t":1708102800}
+{"o":21873.391637545,"h":21968.7436024786,"l":21715.5228218466,"c":21935.109245222,"v":320780.9864307086,"t":1708106400}
+{"o":21935.109245222,"h":22030.1834983712,"l":21762.0078008098,"c":21826.4107841295,"v":228970.777492157,"t":1708110000}
+{"o":21826.4107841295,"h":21986.3512037534,"l":21769.0561315629,"c":21986.2638892814,"v":223001.1841443331,"t":1708113600}
+{"o":21986.2638892814,"h":22053.5168273217,"l":21870.5102952538,"c":21999.3865732847,"v":210471.7642959941,"t":1708117200}
+{"o":21999.3865732847,"h":22052.7968172428,"l":21914.0916759011,"c":22038.189904708,"v":164986.6715009354,"t":1708120800}
+{"o":22038.189904708,"h":22237.1222124272,"l":22015.5569583827,"c":22165.5894835261,"v":250163.7250313257,"t":1708124400}
+{"o":22165.5894835261,"h":22308.9718308019,"l":22118.4191216612,"c":22205.5166441272,"v":170000.732381908,"t":1708128000}
+{"o":22205.5166441272,"h":22256.2113110233,"l":21942.9244615045,"c":22045.2890007525,"v":171597.5676386596,"t":1708131600}
+{"o":22045.2890007525,"h":22085.8100465988,"l":21941.9031208332,"c":22037.2362536386,"v":196144.0561264298,"t":1708135200}
+{"o":22037.2362536386,"h":22114.6485005501,"l":21919.1377394485,"c":22064.7380877964,"v":135244.3242356524,"t":1708138800}
+{"o":22064.7380877964,"h":22081.648662865,"l":21947.6546089078,"c":21960.3886237723,"v":136440.8429022341,"t":1708142400}
+{"o":21960.3886237723,"h":21984.3323934969,"l":21819.3240683978,"c":21981.835682015,"v":175147.8617186646,"t":1708146000}
+{"o":21981.835682015,"h":22051.0012191555,"l":21954.9503181322,"c":22007.2092666018,"v":137164.7475535009,"t":1708149600}
+{"o":22007.2092666018,"h":22170.1383040623,"l":21991.1323384104,"c":22149.6727996052,"v":126329.5395213119,"t":1708153200}
+{"o":22149.6727996052,"h":22247.1212648055,"l":21912.2165510481,"c":21956.418322423,"v":185190.6032069376,"t":1708156800}
+{"o":21956.418322423,"h":21994.0412036875,"l":21796.9017957152,"c":21832.0301749456,"v":157115.6090817016,"t":1708160400}
+{"o":21832.0301749456,"h":21942.8228902822,"l":21766.9288385221,"c":21936.6720467583,"v":171240.5319594568,"t":1708164000}
+{"o":21936.6720467583,"h":22033.4103469538,"l":21916.0415433926,"c":21966.3939915756,"v":133149.5327928575,"t":1708167600}
+{"o":21966.3939915756,"h":21995.3651482644,"l":21883.4763568156,"c":21888.9901542097,"v":133927.0736131129,"t":1708171200}
+{"o":21888.9901542097,"h":21889.1238411872,"l":21437.2697608023,"c":21471.6891220322,"v":367035.608479324,"t":1708174800}
+{"o":21471.6891220322,"h":21535.8586829036,"l":21224.2970576031,"c":21478.7846722185,"v":415677.4881087266,"t":1708178400}
+{"o":21478.7846722185,"h":21603.2306435663,"l":21360.0991519893,"c":21532.2321662878,"v":240417.6995176751,"t":1708182000}
+{"o":21532.2321662878,"h":21559.2908619724,"l":21382.6459214658,"c":21484.1071724515,"v":176627.2656305812,"t":1708185600}
+{"o":21484.1071724515,"h":21653.3091683281,"l":21475.2464715791,"c":21623.6910059578,"v":243692.6552297321,"t":1708189200}
+{"o":21623.6910059578,"h":21631.7306586991,"l":21538.9996186123,"c":21583.0422106477,"v":151537.4403072387,"t":1708192800}
+{"o":21583.0422106477,"h":21695.7503168899,"l":21545.0679360628,"c":21685.814763625,"v":158696.6896180239,"t":1708196400}
+{"o":21685.814763625,"h":21784.4823556326,"l":21639.5389648322,"c":21762.9943876461,"v":161629.6163824727,"t":1708200000}
+{"o":21762.9943876461,"h":22014.5137647111,"l":21690.8094769742,"c":21941.7690844514,"v":201429.9604937776,"t":1708203600}
+{"o":21941.7690844514,"h":22010.4504399368,"l":21901.6213952237,"c":21936.215123906,"v":164081.6797637751,"t":1708207200}
+{"o":21936.215123906,"h":21946.05599464,"l":21850.9199150527,"c":21868.6664100688,"v":123503.2750198547,"t":1708210800}
+{"o":21868.6664100688,"h":22030.7253141139,"l":21821.7357114653,"c":21919.7273118347,"v":293320.0886355736,"t":1708214400}
+{"o":21919.7273118347,"h":22013.20446811,"l":21701.066602,"c":21745.1339430756,"v":161382.287654429,"t":1708218000}
+{"o":21745.1339430756,"h":21798.2325918835,"l":21589.5673470553,"c":21628.4698781978,"v":194477.3044700121,"t":1708221600}
+{"o":21628.4698781978,"h":21779.4598440262,"l":21610.729307415,"c":21764.6899624225,"v":151267.5434976493,"t":1708225200}
+{"o":21764.6899624225,"h":21917.5248697171,"l":21759.6398254282,"c":21883.2651079815,"v":165183.7765407788,"t":1708228800}
+{"o":21883.2651079815,"h":22018.4606538149,"l":21870.6303289771,"c":21985.2315234188,"v":147827.3825671864,"t":1708232400}
+{"o":21985.2315234188,"h":22002.9512443798,"l":21708.3953610596,"c":21800.6521593406,"v":150543.5227081439,"t":1708236000}
+{"o":21800.6521593406,"h":22007.860340607,"l":21750.8056857891,"c":21930.8599273899,"v":153689.8421622009,"t":1708239600}
+{"o":21930.8599273899,"h":21968.3548025266,"l":21856.0372397354,"c":21948.8163698478,"v":117049.0765955838,"t":1708243200}
+{"o":21948.8163698478,"h":22275.6533816648,"l":21942.243789904,"c":22262.1910028527,"v":194197.6329224814,"t":1708246800}
+{"o":22262.1910028527,"h":22704.0260187386,"l":22253.453336087,"c":22378.4978208702,"v":331539.6513790801,"t":1708250400}
+{"o":22378.4978208702,"h":22524.8610715177,"l":22300.6860886106,"c":22450.3323887644,"v":147969.2385363639,"t":1708254000}
+{"o":22450.3323887644,"h":22504.3264208536,"l":22225.4587177969,"c":22248.1145028546,"v":168307.6986711358,"t":1708257600}
+{"o":22248.1145028546,"h":22367.3491220511,"l":22242.8873455699,"c":22332.8883424427,"v":168380.3621890369,"t":1708261200}
+{"o":22332.8883424427,"h":22582.0429000746,"l":22332.5029770143,"c":22511.8397422442,"v":210257.9258673961,"t":1708264800}
+{"o":22511.8397422442,"h":22566.5986383105,"l":22448.0575810825,"c":22549.6315823868,"v":216325.0010709511,"t":1708268400}
+{"o":22549.6315823868,"h":22724.7326637868,"l":22429.491715182,"c":22617.2449457149,"v":288967.9157858267,"t":1708272000}
+{"o":22617.2449457149,"h":22902.9945294688,"l":22614.1093480471,"c":22744.0512869835,"v":320187.9865119433,"t":1708275600}
+{"o":22744.0512869835,"h":22811.3535280689,"l":22617.1295697184,"c":22780.949279029,"v":213393.3383472781,"t":1708279200}
+{"o":22780.949279029,"h":22806.3208557611,"l":22591.4210030676,"c":22640.5268742949,"v":209193.8394885375,"t":1708282800}
+{"o":22640.5268742949,"h":22724.2516263694,"l":22467.2979500605,"c":22576.0771479126,"v":205060.9574170759,"t":1708286400}
+{"o":22576.0771479126,"h":22765.8681854869,"l":22570.7733831043,"c":22691.4163531404,"v":186563.8035661403,"t":1708290000}
+{"o":22691.4163531404,"h":22809.260941318,"l":22556.8340536601,"c":22644.4385575577,"v":248196.2607729377,"t":1708293600}
+{"o":22644.4385575577,"h":22721.3098275511,"l":22489.2950989221,"c":22534.8986134208,"v":201931.7198449668,"t":1708297200}
+{"o":22534.8986134208,"h":22663.7892563659,"l":22496.0765607524,"c":22556.2094669165,"v":223960.7980698711,"t":1708300800}
+{"o":22556.2094669165,"h":22560.6682698888,"l":22427.0193405069,"c":22528.5462376186,"v":242280.7002390974,"t":1708304400}
+{"o":22528.5462376186,"h":22572.0624084219,"l":22397.6912048964,"c":22503.4560723928,"v":215877.5034252408,"t":1708308000}
+{"o":22503.4560723928,"h":22527.168744163,"l":22330.9317378237,"c":22420.5331591128,"v":194978.1766094565,"t":1708311600}
+{"o":22420.5331591128,"h":22528.2293336623,"l":22361.5568550234,"c":22480.1286493411,"v":178190.2472534077,"t":1708315200}
+{"o":22480.1286493411,"h":22488.4760766097,"l":22318.3267057511,"c":22444.624818118,"v":176258.0898237225,"t":1708318800}
+{"o":22444.624818118,"h":22694.4106328456,"l":22431.7462616793,"c":22572.8673275598,"v":249521.2755886441,"t":1708322400}
+{"o":22572.8673275598,"h":22811.4601821767,"l":22532.757515407,"c":22737.7215722846,"v":170674.8955464405,"t":1708326000}
+{"o":22737.7215722846,"h":22758.1645716379,"l":22408.0011214501,"c":22427.2576289339,"v":220655.1736421426,"t":1708329600}
+{"o":22427.2576289339,"h":22578.8305434963,"l":22425.0522330385,"c":22455.3188459352,"v":165954.6499409663,"t":1708333200}
+{"o":22455.3188459352,"h":22526.8332414619,"l":22266.1207677409,"c":22473.4287857941,"v":204789.0967743145,"t":1708336800}
+{"o":22473.4287857941,"h":22672.6602587904,"l":22460.2281020736,"c":22626.966978943,"v":164244.5316866687,"t":1708340400}
+{"o":22626.966978943,"h":22639.028724034,"l":22462.4551412813,"c":22465.7895101697,"v":181564.5542062366,"t":1708344000}
+{"o":22465.7895101697,"h":23028.4954001461,"l":22437.5504116718,"c":22686.9176174067,"v":458373.2464516456,"t":1708347600}
+{"o":22686.9176174067,"h":22750.0153303573,"l":22535.1177686977,"c":22725.0404465875,"v":291691.3765924367,"t":1708351200}
+{"o":22725.0404465875,"h":23061.7189193346,"l":22700.7726905253,"c":22825.1098628661,"v":346897.9011129418,"t":1708354800}
+{"o":22825.1098628661,"h":22915.0196762424,"l":22558.0195078806,"c":22616.9131041261,"v":293314.9629987158,"t":1708358400}
+{"o":22616.9131041261,"h":22812.8291337904,"l":22556.5028873844,"c":22586.0189960968,"v":287529.2026484085,"t":1708362000}
+{"o":22586.0189960968,"h":22634.1689880687,"l":22461.053386441,"c":22479.9177284021,"v":193671.3938799533,"t":1708365600}
+{"o":22479.9177284021,"h":22540.6361281242,"l":22383.8824500137,"c":22473.4713553337,"v":170331.8872321271,"t":1708369200}
+{"o":22473.4713553337,"h":22577.026805903,"l":22401.6648482788,"c":22504.7376643448,"v":181240.7760976932,"t":1708372800}
+{"o":22504.7376643448,"h":22658.1057278625,"l":22487.8792045393,"c":22641.2215231722,"v":177674.4748602793,"t":1708376400}
+{"o":22641.2215231722,"h":22690.8705861474,"l":22461.8239338801,"c":22503.4256957393,"v":210624.304938192,"t":1708380000}
+{"o":22503.4256957393,"h":22543.2617890909,"l":22308.7337123741,"c":22394.2249218787,"v":167795.877742441,"t":1708383600}
+{"o":22394.2249218787,"h":22509.915318116,"l":22218.1474051514,"c":22230.5254453853,"v":250920.6020717403,"t":1708387200}
+{"o":22230.5254453853,"h":22300.0541471312,"l":21916.1119658206,"c":22034.0151341841,"v":319804.69927128,"t":1708390800}
+{"o":22034.0151341841,"h":22157.8377421598,"l":22004.2549622289,"c":22128.4759420739,"v":179820.5531462808,"t":1708394400}
+{"o":22128.4759420739,"h":22160.0717150338,"l":21972.2192693205,"c":21983.0140415442,"v":254611.5079290002,"t":1708398000}
+{"o":21983.0140415442,"h":22163.0669105394,"l":21893.8990598834,"c":22159.0092331214,"v":170821.7942681311,"t":1708401600}
+{"o":22159.0092331214,"h":22250.117902291,"l":22137.2451353007,"c":22235.1244862713,"v":146538.9874992307,"t":1708405200}
+{"o":22235.1244862713,"h":22289.2241548359,"l":22179.3416439255,"c":22238.9829423532,"v":159428.7856782772,"t":1708408800}
+{"o":22238.9829423532,"h":22248.4693811214,"l":21924.036547443,"c":21962.7926231846,"v":192451.0543695457,"t":1708412400}
+{"o":21962.7926231846,"h":21992.3797773912,"l":21568.8169882713,"c":21936.1818556639,"v":192131.6705741267,"t":1708416000}
+{"o":21936.1818556639,"h":21973.9511213377,"l":21675.715678073,"c":21882.5929964668,"v":216401.9566658125,"t":1708419600}
+{"o":21882.5929964668,"h":22092.1918196792,"l":21858.3350255699,"c":22081.6866950965,"v":159664.0744007459,"t":1708423200}
+{"o":22081.6866950965,"h":22235.8727880238,"l":22015.6649890706,"c":22160.2328374624,"v":175634.7989293399,"t":1708426800}
+{"o":22160.2328374624,"h":22224.0110424605,"l":21901.7545439351,"c":21906.8643620299,"v":193650.1977959603,"t":1708430400}
+{"o":21906.8643620299,"h":22225.9786253587,"l":21854.6736086472,"c":22203.0387299881,"v":302425.7868095743,"t":1708434000}
+{"o":22203.0387299881,"h":22218.5198907405,"l":21358.3721267093,"c":21630.4828421209,"v":642691.935273968,"t":1708437600}
+{"o":21630.4828421209,"h":21650.6527922657,"l":21004.0970305176,"c":21392.7751865668,"v":668910.1595912236,"t":1708441200}
+{"o":21392.7751865668,"h":21599.9171787356,"l":21222.8758750906,"c":21275.1427477233,"v":375363.2193373805,"t":1708444800}
+{"o":21275.1427477233,"h":21329.3140419829,"l":21047.6004240955,"c":21173.4978715083,"v":379440.4581225974,"t":1708448400}
+{"o":21173.4978715083,"h":21411.3230595052,"l":21112.5386557398,"c":21327.3005545746,"v":237991.5655697228,"t":1708452000}
+{"o":21327.3005545746,"h":21552.4682594406,"l":21256.7115210193,"c":21545.0997376922,"v":256192.8427332013,"t":1708455600}
+{"o":21545.0997376922,"h":21597.9232746033,"l":21424.7055921339,"c":21592.8426062084,"v":230701.4642415063,"t":1708459200}
+{"o":21592.8426062084,"h":21651.9846680842,"l":21517.7474725597,"c":21574.100126199,"v":180138.4187370546,"t":1708462800}
+{"o":21574.100126199,"h":21893.84985399,"l":21569.7380091859,"c":21856.2323575143,"v":228197.2395782611,"t":1708466400}
+{"o":21856.2323575143,"h":22022.3484309666,"l":21741.1254255999,"c":21747.6661617832,"v":195930.2986183431,"t":1708470000}
+{"o":21747.6661617832,"h":21763.8308950118,"l":21526.3138023982,"c":21569.6346614555,"v":168491.0704675903,"t":1708473600}
+{"o":21569.6346614555,"h":21732.4442461341,"l":21479.499346446,"c":21505.251091491,"v":235324.4672670471,"t":1708477200}
+{"o":21505.251091491,"h":21546.0736071203,"l":21366.2282612854,"c":21431.0775587153,"v":217554.309591673,"t":1708480800}
+{"o":21431.0775587153,"h":21520.9146552451,"l":21380.2512743393,"c":21403.6518976739,"v":171445.9760253383,"t":1708484400}
+{"o":21403.6518976739,"h":21485.2259957801,"l":21302.7860718016,"c":21355.5117593591,"v":145118.9399135033,"t":1708488000}
+{"o":21355.5117593591,"h":21470.043519821,"l":21305.6388346289,"c":21358.9004557972,"v":131375.5215944763,"t":1708491600}
+{"o":21358.9004557972,"h":21454.337287181,"l":21143.2777247104,"c":21227.3298182759,"v":203750.5748010629,"t":1708495200}
+{"o":21227.3298182759,"h":21229.9395638913,"l":20972.6960817819,"c":21048.6555177356,"v":227287.8638199923,"t":1708498800}
+{"o":21048.6555177356,"h":21196.8814847788,"l":21015.7581667478,"c":21106.5615205913,"v":212539.7538874119,"t":1708502400}
+{"o":21106.5615205913,"h":21127.1302124197,"l":20641.5552323779,"c":20696.978563763,"v":317657.1353462069,"t":1708506000}
+{"o":20696.978563763,"h":20843.7870353005,"l":20548.8142868402,"c":20777.8393252897,"v":292266.4298395853,"t":1708509600}
+{"o":20777.8393252897,"h":20854.5192806725,"l":20540.7258437044,"c":20624.9080393506,"v":199855.6467068885,"t":1708513200}
+{"o":20624.9080393506,"h":20871.7781969482,"l":20445.4469731229,"c":20819.7493032215,"v":340504.7660286364,"t":1708516800}
+{"o":20819.7493032215,"h":20945.8964768144,"l":20611.068285994,"c":20713.1040151013,"v":249735.2208644535,"t":1708520400}
+{"o":20713.1040151013,"h":20724.1239078677,"l":20284.3241406991,"c":20439.9467456113,"v":397675.7447628126,"t":1708524000}
+{"o":20439.9467456113,"h":20875.5364244557,"l":20367.7196092426,"c":20844.4793857538,"v":325673.0159343675,"t":1708527600}
+{"o":20844.4793857538,"h":20977.9638925317,"l":20667.6388688802,"c":20872.6322360975,"v":292988.4867585582,"t":1708531200}
+{"o":20872.6322360975,"h":20920.8234297989,"l":20474.457827205,"c":20489.8172889457,"v":302394.6521143846,"t":1708534800}
+{"o":20489.8172889457,"h":20503.8226120064,"l":20066.1674931709,"c":20301.5400691985,"v":394202.6055655577,"t":1708538400}
+{"o":20301.5400691985,"h":20498.0097545368,"l":20220.5635859286,"c":20480.5716997758,"v":237264.3700265645,"t":1708542000}
+{"o":20480.5716997758,"h":20512.7291995984,"l":20357.2330771139,"c":20399.0670401314,"v":183676.1981451185,"t":1708545600}
+{"o":20399.0670401314,"h":21010.9190162938,"l":20366.6364188041,"c":21003.9661140221,"v":390502.4118727301,"t":1708549200}
+{"o":21003.9661140221,"h":21130.8610377742,"l":20895.7230263299,"c":20997.0267921298,"v":314710.2873918093,"t":1708552800}
+{"o":20997.0267921298,"h":21220.9957490076,"l":20932.1134430283,"c":21095.1670482281,"v":268641.612739049,"t":1708556400}
+{"o":21095.1670482281,"h":21096.7150076084,"l":20822.9767622057,"c":20837.826674782,"v":232562.0438786077,"t":1708560000}
+{"o":20837.826674782,"h":20902.2846334062,"l":20490.5419757985,"c":20522.3810376739,"v":220995.9621307349,"t":1708563600}
+{"o":20522.3810376739,"h":20729.7602463136,"l":20492.5587826688,"c":20635.7583534895,"v":226800.9357276424,"t":1708567200}
+{"o":20635.7583534895,"h":20849.9679788976,"l":20582.9802684277,"c":20788.3909733395,"v":199393.8087479315,"t":1708570800}
+{"o":20788.3909733395,"h":20877.5288927901,"l":20720.7489306182,"c":20746.814307077,"v":174316.3170985498,"t":1708574400}
+{"o":20746.814307077,"h":20906.1089087594,"l":20723.5716284999,"c":20830.8838146288,"v":169433.0716046982,"t":1708578000}
+{"o":20830.8838146288,"h":21154.695422148,"l":20814.997537372,"c":21039.8571933763,"v":188381.9879959364,"t":1708581600}
+{"o":21039.8571933763,"h":21104.6459453067,"l":20842.4398391126,"c":21086.5470149843,"v":252635.2824481511,"t":1708585200}
+{"o":21086.5470149843,"h":21285.9941278752,"l":21041.0999272682,"c":21220.1089656069,"v":227881.6985656189,"t":1708588800}
+{"o":21220.1089656069,"h":21466.8398518902,"l":21173.0387710166,"c":21414.5195447883,"v":229423.790412674,"t":1708592400}
+{"o":21414.5195447883,"h":21491.202441236,"l":21194.5501346023,"c":21327.6861972349,"v":217345.2919398454,"t":1708596000}
+{"o":21327.6861972349,"h":21345.5867283814,"l":21146.2608149846,"c":21240.9604710661,"v":189025.5237680524,"t":1708599600}
+{"o":21240.9604710661,"h":21304.8847325903,"l":21022.2708984337,"c":21093.6680300513,"v":186344.6397995031,"t":1708603200}
+{"o":21093.6680300513,"h":21112.1042694836,"l":20702.2807237068,"c":20845.3813052284,"v":272976.6689789442,"t":1708606800}
+{"o":20845.3813052284,"h":21024.6590090771,"l":20797.6602168858,"c":21000.324013701,"v":241251.2576404808,"t":1708610400}
+{"o":21000.324013701,"h":21251.3646724088,"l":20943.1115952825,"c":21148.4444165662,"v":256656.6997916426,"t":1708614000}
+{"o":21148.4444165662,"h":21160.6726141973,"l":20805.7817086807,"c":20876.2313668087,"v":243815.6967719893,"t":1708617600}
+{"o":20876.2313668087,"h":20994.4437449634,"l":20862.2320438294,"c":20911.6037748031,"v":217330.779742241,"t":1708621200}
+{"o":20911.6037748031,"h":21061.3780026605,"l":20798.6381169191,"c":21013.2033291659,"v":204179.0067484131,"t":1708624800}
+{"o":21013.2033291659,"h":21017.5650225815,"l":20737.0699649592,"c":20780.6506029552,"v":203644.7887044636,"t":1708628400}
+{"o":20780.6506029552,"h":21126.1471691545,"l":20754.7083108149,"c":21111.095260212,"v":331687.940925605,"t":1708632000}
+{"o":21111.095260212,"h":21115.5632539254,"l":20722.1571271625,"c":20791.3606045276,"v":219765.0169952878,"t":1708635600}
+{"o":20791.3606045276,"h":20877.9984282516,"l":20537.1499516169,"c":20667.383286854,"v":224027.2422018646,"t":1708639200}
+{"o":20667.383286854,"h":20694.1528444274,"l":20373.1662958974,"c":20409.304192451,"v":203855.9287801867,"t":1708642800}
+{"o":20409.304192451,"h":20580.278257329,"l":20391.6876971601,"c":20575.62189348,"v":202825.2877872706,"t":1708646400}
+{"o":20575.62189348,"h":20632.3137297949,"l":20462.4313042007,"c":20473.4953229265,"v":198759.6832459314,"t":1708650000}
+{"o":20473.4953229265,"h":20611.4965532672,"l":20306.5877306756,"c":20355.5762785628,"v":238846.5454968448,"t":1708653600}
+{"o":20355.5762785628,"h":20432.6895603179,"l":20266.5326853294,"c":20428.8471124603,"v":250088.9486259188,"t":1708657200}
+{"o":20428.8471124603,"h":20553.3267015268,"l":20345.0228680598,"c":20543.1513472369,"v":191268.6790447475,"t":1708660800}
+{"o":20543.1513472369,"h":20602.2349228387,"l":20475.4814986832,"c":20573.8112653948,"v":144951.2095638016,"t":1708664400}
+{"o":20573.8112653948,"h":20695.6998853833,"l":20558.6862567056,"c":20655.2770004072,"v":139968.377676365,"t":1708668000}
+{"o":20655.2770004072,"h":20680.2760929204,"l":20395.1294588506,"c":20464.1623529874,"v":161024.3879580312,"t":1708671600}
+{"o":20464.1623529874,"h":20626.0216135753,"l":20320.8283049168,"c":20421.6249823948,"v":218190.6648335176,"t":1708675200}
+{"o":20421.6249823948,"h":20549.1407140197,"l":20353.3823567958,"c":20542.7109176647,"v":210730.5932349964,"t":1708678800}
+{"o":20542.7109176647,"h":20606.1864105532,"l":20466.3954204513,"c":20592.2700898039,"v":153871.9923522074,"t":1708682400}
+{"o":20592.2700898039,"h":20676.2160566231,"l":20551.711327369,"c":20605.3587852513,"v":142783.243704633,"t":1708686000}
+{"o":20605.3587852513,"h":20614.9485701698,"l":20297.6890258547,"c":20313.5304730358,"v":199449.3386663441,"t":1708689600}
+{"o":20313.5304730358,"h":20518.7451099477,"l":20280.5392803924,"c":20503.8611943009,"v":256748.1957107527,"t":1708693200}
+{"o":20503.8611943009,"h":20650.5570953847,"l":20318.2318572091,"c":20529.0179701205,"v":407192.834728901,"t":1708696800}
+{"o":20529.0179701205,"h":20529.8812552486,"l":20101.5615293113,"c":20142.0120194042,"v":528281.3461818647,"t":1708700400}
+{"o":20142.0120194042,"h":20215.1011091174,"l":19821.3289261767,"c":20157.3739046843,"v":539884.4124676911,"t":1708704000}
+{"o":20157.3739046843,"h":20390.6616157331,"l":20133.5119488579,"c":20386.2457001607,"v":230006.6536637312,"t":1708707600}
+{"o":20386.2457001607,"h":20389.6418023676,"l":20230.2275750269,"c":20352.7018186854,"v":189983.4451809138,"t":1708711200}
+{"o":20352.7018186854,"h":20408.747294032,"l":20268.3661077643,"c":20350.120887679,"v":190218.9414520643,"t":1708714800}
+{"o":20350.120887679,"h":20419.0772778008,"l":20260.3830385216,"c":20376.9712796645,"v":182175.0682738464,"t":1708718400}
+{"o":20376.9712796645,"h":20412.1021237709,"l":20254.7599596982,"c":20287.2828824434,"v":196088.0403262976,"t":1708722000}
+{"o":20287.2828824434,"h":20338.8100203139,"l":20021.8476299645,"c":20039.1239540494,"v":301423.7754402267,"t":1708725600}
+{"o":20039.1239540494,"h":20123.4157161272,"l":19841.9570621616,"c":20044.2907339722,"v":293431.9252752727,"t":1708729200}
+{"o":20044.2907339722,"h":20230.9119766342,"l":19953.5532634561,"c":20185.2616721809,"v":272089.9036488202,"t":1708732800}
+{"o":20185.2616721809,"h":20189.2248604473,"l":19769.5867218167,"c":19817.520263141,"v":351472.5390198523,"t":1708736400}
+{"o":19817.520263141,"h":20045.4817241753,"l":19774.8269844265,"c":20007.426596368,"v":215272.8151774952,"t":1708740000}
+{"o":20007.426596368,"h":20159.2120176804,"l":19955.5090295708,"c":20115.8799246002,"v":140750.842913151,"t":1708743600}
+{"o":20115.8799246002,"h":20328.5486954865,"l":20104.9478529116,"c":20292.0794160421,"v":149250.1265489711,"t":1708747200}
+{"o":20292.0794160421,"h":20352.4330384344,"l":20199.191924932,"c":20330.7741563572,"v":142690.1458984731,"t":1708750800}
+{"o":20330.7741563572,"h":20383.9726172669,"l":20271.4455717412,"c":20345.7803393113,"v":182266.7347136299,"t":1708754400}
+{"o":20345.7803393113,"h":20527.1115264205,"l":20301.3530106153,"c":20516.21026763,"v":172573.6166081406,"t":1708758000}
+{"o":20516.21026763,"h":20559.5239919608,"l":20383.7347748459,"c":20407.9990810557,"v":157882.0109942938,"t":1708761600}
+{"o":20407.9990810557,"h":20621.5183622755,"l":20381.7727037355,"c":20570.5745681603,"v":175281.0333490815,"t":1708765200}
+{"o":20570.5745681603,"h":20633.2723233004,"l":20493.173866773,"c":20527.872546899,"v":130260.6377824274,"t":1708768800}
+{"o":20527.872546899,"h":20561.7358808391,"l":20447.287445595,"c":20501.9238644933,"v":126408.8891989685,"t":1708772400}
+{"o":20501.9238644933,"h":20585.9433471458,"l":20418.3832540921,"c":20528.7131288387,"v":150064.9808681838,"t":1708776000}
+{"o":20528.7131288387,"h":20591.299873432,"l":20481.735854432,"c":20533.8017946275,"v":166932.7653812084,"t":1708779600}
+{"o":20533.8017946275,"h":20558.4186536175,"l":20433.0048464984,"c":20507.5280772308,"v":155607.0024364399,"t":1708783200}
+{"o":20507.5280772308,"h":20568.1809717705,"l":20462.0844551144,"c":20467.5790199851,"v":187531.4657228388,"t":1708786800}
+{"o":20467.5790199851,"h":20615.985543467,"l":20458.9944919056,"c":20582.5595355308,"v":179847.4049954723,"t":1708790400}
+{"o":20582.5595355308,"h":20845.9838695289,"l":20563.3693019093,"c":20769.9459170761,"v":254847.7664798708,"t":1708794000}
+{"o":20769.9459170761,"h":20855.435008322,"l":20710.7844613734,"c":20748.4056974554,"v":227020.4850085249,"t":1708797600}
+{"o":20748.4056974554,"h":20908.3544622512,"l":20725.5018165993,"c":20891.1840481137,"v":167508.6196572195,"t":1708801200}
+{"o":20891.1840481137,"h":20966.552393616,"l":20821.9929519099,"c":20891.3978771059,"v":214435.9628527244,"t":1708804800}
+{"o":20891.3978771059,"h":20991.9842013037,"l":20837.220636629,"c":20970.2144122865,"v":210163.5954870967,"t":1708808400}
+{"o":20970.2144122865,"h":21034.5271861491,"l":20876.770976463,"c":20903.9958688912,"v":170855.9727602348,"t":1708812000}
+{"o":20903.9958688912,"h":20958.4121085337,"l":20856.1418428069,"c":20886.1186716849,"v":220098.8003921502,"t":1708815600}
+{"o":20886.1186716849,"h":20901.474023111,"l":20760.1516406802,"c":20822.2444900444,"v":157834.7419675255,"t":1708819200}
+{"o":20822.2444900444,"h":20877.4122590556,"l":20723.9297742857,"c":20828.6617611329,"v":160636.9272320669,"t":1708822800}
+{"o":20828.6617611329,"h":20971.1005014372,"l":20693.0876759313,"c":20742.5099464145,"v":220726.0647159237,"t":1708826400}
+{"o":20742.5099464145,"h":20767.5642564459,"l":20519.9998150754,"c":20753.3978166183,"v":174590.1087794315,"t":1708830000}
+{"o":20753.3978166183,"h":20766.4381446488,"l":20638.7257979676,"c":20718.9377178069,"v":155317.8073994479,"t":1708833600}
+{"o":20718.9377178069,"h":20771.3442911701,"l":20630.7518688396,"c":20743.1231441707,"v":112473.9407244328,"t":1708837200}
+{"o":20743.1231441707,"h":20818.7059453249,"l":20678.9552141854,"c":20717.5374997248,"v":139894.4237778158,"t":1708840800}
+{"o":20717.5374997248,"h":20745.9601150672,"l":20624.2927765441,"c":20681.1108751556,"v":132292.6826329316,"t":1708844400}
+{"o":20681.1108751556,"h":20697.1416369473,"l":20556.6037112952,"c":20570.4320060954,"v":157348.2448510217,"t":1708848000}
+{"o":20570.4320060954,"h":20622.4038633045,"l":20516.461461064,"c":20562.7771669791,"v":116112.9885826925,"t":1708851600}
+{"o":20562.7771669791,"h":20595.7871956851,"l":20489.0273941714,"c":20560.3301470461,"v":112294.4648138743,"t":1708855200}
+{"o":20560.3301470461,"h":20657.2244222099,"l":20516.467067259,"c":20635.2266453512,"v":116085.2562373642,"t":1708858800}
+{"o":20635.2266453512,"h":20694.668126703,"l":20531.5318893718,"c":20676.7107298446,"v":147222.8923073631,"t":1708862400}
+{"o":20676.7107298446,"h":20704.3964870727,"l":20570.2464336511,"c":20597.370939059,"v":180397.3979655663,"t":1708866000}
+{"o":20597.370939059,"h":20793.4965321905,"l":20578.5071724311,"c":20769.2740348121,"v":245786.323914668,"t":1708869600}
+{"o":20769.2740348121,"h":20833.5930168616,"l":20570.1440736047,"c":20633.7623220757,"v":213653.7527303075,"t":1708873200}
+{"o":20633.7623220757,"h":20722.4317227473,"l":20520.2966187824,"c":20609.2458491169,"v":232079.8369701794,"t":1708876800}
+{"o":20609.2458491169,"h":20760.7566869143,"l":20588.1168048007,"c":20750.3903580124,"v":217462.4860677387,"t":1708880400}
+{"o":20750.3903580124,"h":20763.0249595363,"l":20633.4141850522,"c":20704.9334957745,"v":177812.5444711848,"t":1708884000}
+{"o":20704.9334957745,"h":20815.3591860837,"l":20659.4053474471,"c":20752.7382936744,"v":197880.9073888867,"t":1708887600}
+{"o":20752.7382936744,"h":20959.7085214031,"l":20742.4910761184,"c":20802.1477534326,"v":309851.4177801767,"t":1708891200}
+{"o":20802.1477534326,"h":20850.8442301542,"l":20708.2625360759,"c":20766.3295827719,"v":224415.9168117672,"t":1708894800}
+{"o":20766.3295827719,"h":20865.2806494599,"l":20685.8573878171,"c":20781.2877417134,"v":250328.2939221835,"t":1708898400}
+{"o":20781.2877417134,"h":20809.8773530997,"l":20692.4323923228,"c":20771.510400565,"v":164997.24386685,"t":1708902000}
+{"o":20771.510400565,"h":20874.4455242062,"l":20700.6450940746,"c":20866.9107548709,"v":209257.2242076798,"t":1708905600}
+{"o":20866.9107548709,"h":21015.7375144079,"l":20609.704631466,"c":20756.8022575744,"v":265944.1156825843,"t":1708909200}
+{"o":20756.8022575744,"h":20779.8164595301,"l":20585.3786192732,"c":20587.9167409689,"v":189190.510771946,"t":1708912800}
+{"o":20587.9167409689,"h":20771.6256347608,"l":20524.0840942135,"c":20766.0845588303,"v":208735.8292654832,"t":1708916400}
+{"o":20766.0845588303,"h":20804.8113773315,"l":20661.6095438092,"c":20708.9927677223,"v":185367.8642578195,"t":1708920000}
+{"o":20708.9927677223,"h":20891.4743454075,"l":20685.2552204211,"c":20870.2604666709,"v":186434.5381801813,"t":1708923600}
+{"o":20870.2604666709,"h":20918.8768630744,"l":20822.0807303333,"c":20911.7407692173,"v":167664.9948760219,"t":1708927200}
+{"o":20911.7407692173,"h":20927.6657523499,"l":20708.2270840053,"c":20731.5870754719,"v":172409.8574366354,"t":1708930800}
+{"o":20731.5870754719,"h":20906.1573424854,"l":20711.2647937369,"c":20789.212443916,"v":178096.2068802742,"t":1708934400}
+{"o":20789.212443916,"h":20878.6765745509,"l":20340.4818369368,"c":20372.3979216236,"v":368836.1655823427,"t":1708938000}
+{"o":20372.3979216236,"h":20541.7640613773,"l":20358.5094503223,"c":20439.3801622663,"v":217417.0467984704,"t":1708941600}
+{"o":20439.3801622663,"h":20455.6093342256,"l":20196.8933207197,"c":20269.1828432877,"v":263996.2517445374,"t":1708945200}
+{"o":20269.1828432877,"h":20372.5324049542,"l":20132.7714904794,"c":20351.9086522413,"v":266606.7399085468,"t":1708948800}
+{"o":20351.9086522413,"h":20501.9537745597,"l":20261.384842888,"c":20386.2104844027,"v":313531.4465190204,"t":1708952400}
+{"o":20386.2104844027,"h":20792.476783361,"l":20375.8698982634,"c":20781.5408217454,"v":250096.4706465011,"t":1708956000}
+{"o":20781.5408217454,"h":21086.4504674144,"l":20700.7693461802,"c":21075.8889470277,"v":496788.6425370993,"t":1708959600}
+{"o":21075.8889470277,"h":21503.3250766578,"l":20994.0727359628,"c":21461.9855236691,"v":508099.5160042478,"t":1708963200}
+{"o":21461.9855236691,"h":22043.7058403305,"l":21446.5575032391,"c":22006.2658146358,"v":479151.0037926284,"t":1708966800}
+{"o":22006.2658146358,"h":22137.7121108733,"l":21843.5085274364,"c":21945.4040303318,"v":522776.2221273804,"t":1708970400}
+{"o":21945.4040303318,"h":22078.5603308471,"l":21764.1579624724,"c":22035.5270971677,"v":440818.2982660409,"t":1708974000}
+{"o":22035.5270971677,"h":22175.0896458606,"l":21810.0689254999,"c":21925.8390976584,"v":429282.1879470152,"t":1708977600}
+{"o":21925.8390976584,"h":21937.6715939072,"l":21775.9315932765,"c":21881.0185647958,"v":271315.7595466936,"t":1708981200}
+{"o":21881.0185647958,"h":22249.2110790877,"l":21857.9710929406,"c":22038.2231467504,"v":362157.7340358227,"t":1708984800}
+{"o":22038.2231467504,"h":22140.9118109458,"l":21973.2391086145,"c":22075.5073916414,"v":259223.1771760684,"t":1708988400}
+{"o":22075.5073916414,"h":22291.7791111758,"l":21927.7133963725,"c":22242.9553534572,"v":355004.7831364438,"t":1708992000}
+{"o":22242.9553534572,"h":22548.382824738,"l":22202.8833777479,"c":22239.0315030235,"v":520320.330217295,"t":1708995600}
+{"o":22239.0315030235,"h":22474.428234592,"l":22062.9371572172,"c":22334.3096433233,"v":698839.1945740271,"t":1708999200}
+{"o":22334.3096433233,"h":22521.7571729508,"l":22117.38263745,"c":22130.0377475806,"v":475921.4181819215,"t":1709002800}
+{"o":22130.0377475806,"h":22207.5807800483,"l":21921.4460503987,"c":21953.1650406868,"v":470229.4805541687,"t":1709006400}
+{"o":21953.1650406868,"h":22168.0906528503,"l":21919.8739244804,"c":22141.1244536472,"v":278098.2722186363,"t":1709010000}
+{"o":22141.1244536472,"h":22372.3719999217,"l":22136.7799534728,"c":22346.2478680699,"v":282652.2430998138,"t":1709013600}
+{"o":22346.2478680699,"h":22379.5079890249,"l":22125.1777434763,"c":22177.4951555352,"v":278526.7805666091,"t":1709017200}
+{"o":22177.4951555352,"h":22441.7108988792,"l":22172.7893447466,"c":22305.5826415224,"v":229837.8705577406,"t":1709020800}
+{"o":22305.5826415224,"h":22422.8409616436,"l":22278.5790825544,"c":22365.6378220227,"v":284207.6678047567,"t":1709024400}
+{"o":22365.6378220227,"h":22515.3277797042,"l":22271.5665354312,"c":22458.9883286933,"v":262506.6417692588,"t":1709028000}
+{"o":22458.9883286933,"h":22476.7528486194,"l":22207.0995771508,"c":22384.1132653677,"v":275118.8852578119,"t":1709031600}
+{"o":22384.1132653677,"h":22452.3400906062,"l":22103.0715268194,"c":22104.3535865059,"v":347404.0628131284,"t":1709035200}
+{"o":22104.3535865059,"h":22207.3298741015,"l":21921.5599183908,"c":22150.1320725722,"v":382958.2418454607,"t":1709038800}
+{"o":22150.1320725722,"h":22174.9343934021,"l":21795.7851769688,"c":21931.0205128258,"v":418653.4721217006,"t":1709042400}
+{"o":21931.0205128258,"h":21994.2565675684,"l":21350.8886978625,"c":21446.0911354441,"v":607850.2139237627,"t":1709046000}
+{"o":21446.0911354441,"h":21638.4728799922,"l":21132.3131256662,"c":21460.0538612824,"v":562758.2136653895,"t":1709049600}
+{"o":21460.0538612824,"h":21583.723526892,"l":21397.6484784478,"c":21522.155618235,"v":395161.3815253659,"t":1709053200}
+{"o":21522.155618235,"h":21627.8353321492,"l":21470.3435693384,"c":21534.7946038956,"v":274109.9644292843,"t":1709056800}
+{"o":21534.7946038956,"h":21778.5653501511,"l":21488.6412787214,"c":21765.5195714573,"v":489848.5133573385,"t":1709060400}
+{"o":21765.5195714573,"h":21856.7573068333,"l":21607.4847578217,"c":21850.5137594625,"v":356620.6739051917,"t":1709064000}
+{"o":21850.5137594625,"h":21967.0679505217,"l":21760.098615543,"c":21880.4427170819,"v":276566.206173442,"t":1709067600}
+{"o":21880.4427170819,"h":21950.0695934799,"l":21751.3086466511,"c":21783.9778891562,"v":245078.6082270478,"t":1709071200}
+{"o":21783.9778891562,"h":21815.6656551359,"l":21649.7693939978,"c":21766.9492462205,"v":206034.9131368959,"t":1709074800}
+{"o":21766.9492462205,"h":22018.2265135661,"l":21682.8363714085,"c":21818.175686259,"v":321957.9958710076,"t":1709078400}
+{"o":21818.175686259,"h":21861.4314004288,"l":21559.0682944043,"c":21700.2704969133,"v":300759.4214628405,"t":1709082000}
+{"o":21700.2704969133,"h":21749.4209584335,"l":21635.967356056,"c":21692.6749643582,"v":276296.7976578685,"t":1709085600}
+{"o":21692.6749643582,"h":21701.068612569,"l":21550.1452172976,"c":21611.7985859752,"v":223036.4679903611,"t":1709089200}
+{"o":21611.7985859752,"h":21857.9619233598,"l":21602.7030141415,"c":21842.1798826119,"v":377859.1711617445,"t":1709092800}
+{"o":21842.1798826119,"h":21927.2891291431,"l":21800.9885437671,"c":21830.8658121421,"v":184987.1546255705,"t":1709096400}
+{"o":21830.8658121421,"h":21905.7270691888,"l":21766.2894898435,"c":21848.0231327063,"v":190811.4763576373,"t":1709100000}
+{"o":21848.0231327063,"h":22123.0774103577,"l":21821.1146942838,"c":22105.4532142809,"v":230529.9618434938,"t":1709103600}
+{"o":22105.4532142809,"h":22247.0709150751,"l":21939.2898097782,"c":22175.8982279764,"v":444246.4239166141,"t":1709107200}
+{"o":22175.8982279764,"h":22497.8170544737,"l":21988.9430715946,"c":22478.5000361943,"v":524007.7845462949,"t":1709110800}
+{"o":22478.5000361943,"h":22965.6384982333,"l":22301.2545823018,"c":22933.5471860781,"v":654840.3009942566,"t":1709114400}
+{"o":22933.5471860781,"h":23080.4531033109,"l":22175.8765348484,"c":22383.6447016227,"v":691189.7966186897,"t":1709118000}
+{"o":22383.6447016227,"h":22590.8141543266,"l":22245.7873483032,"c":22366.7714438765,"v":552627.1558503046,"t":1709121600}
+{"o":22366.7714438765,"h":22734.3907199994,"l":22280.6426109622,"c":22680.4790543144,"v":688774.5307419454,"t":1709125200}
+{"o":22680.4790543144,"h":22750.3684090183,"l":22206.5629121955,"c":22479.0311692276,"v":708837.3746578627,"t":1709128800}
+{"o":22479.0311692276,"h":22748.4112257237,"l":22251.4701681056,"c":22706.1375273465,"v":607617.6247367291,"t":1709132400}
+{"o":22706.1375273465,"h":23409.7011280449,"l":22692.2558945738,"c":23339.2924907836,"v":857249.0272402132,"t":1709136000}
+{"o":23339.2924907836,"h":23489.97587698,"l":21967.3806801067,"c":23005.4665676718,"v":1357103.044786111,"t":1709139600}
+{"o":23005.4665676718,"h":23027.1060221765,"l":21828.5589264119,"c":22709.0371649995,"v":1164686.0689808107,"t":1709143200}
+{"o":22709.0371649995,"h":22885.6300808255,"l":22328.8705036222,"c":22364.8409608203,"v":624269.5495865402,"t":1709146800}
+{"o":22364.8409608203,"h":22633.9266703375,"l":22131.4236726117,"c":22526.0557441022,"v":537007.7395448119,"t":1709150400}
+{"o":22526.0557441022,"h":23350.5322353447,"l":22366.4862974926,"c":23298.4944695957,"v":582292.7422399307,"t":1709154000}
+{"o":23298.4944695957,"h":23650.0089867747,"l":23186.4311572978,"c":23259.4168110257,"v":672135.6064498546,"t":1709157600}
+{"o":23259.4168110257,"h":23909.7749825973,"l":23259.0984963891,"c":23904.7564566924,"v":640648.3785294625,"t":1709161200}
+{"o":23904.7564566924,"h":24592.4848667444,"l":23569.1040316764,"c":24592.4848667444,"v":963193.405395944,"t":1709164800}
+{"o":24592.4848667444,"h":24931.6687677723,"l":24277.1662197636,"c":24825.6987480601,"v":644352.6402363431,"t":1709168400}
+{"o":24825.6987480601,"h":24974.8909141907,"l":24364.02904279,"c":24390.6219036889,"v":580657.2739499402,"t":1709172000}
+{"o":24390.6219036889,"h":24898.7039832419,"l":24288.1724065945,"c":24791.539130999,"v":525998.2869818704,"t":1709175600}
+{"o":24791.539130999,"h":25021.9754245816,"l":24551.0659542517,"c":24670.1730604258,"v":472488.9540191619,"t":1709179200}
+{"o":24670.1730604258,"h":25241.1121015329,"l":24566.5999629095,"c":24876.466684494,"v":528374.4918409657,"t":1709182800}
+{"o":24876.466684494,"h":25089.1084863137,"l":24602.5059690968,"c":24789.1915130754,"v":462900.729974615,"t":1709186400}
+{"o":24789.1915130754,"h":25289.4547429435,"l":24528.1669974467,"c":25195.5770589626,"v":401337.0813565883,"t":1709190000}
+{"o":25195.5770589626,"h":26552.1895762921,"l":25130.857779169,"c":26410.0087723091,"v":763672.4837582876,"t":1709193600}
+{"o":26410.0087723091,"h":26673.1283550551,"l":25754.8836682309,"c":25902.708669648,"v":548223.9718273976,"t":1709197200}
+{"o":25902.708669648,"h":25929.6102020714,"l":25679.967290116,"c":25844.7208647388,"v":382139.2254038145,"t":1709200800}
+{"o":25844.7208647388,"h":26255.0864973596,"l":25733.699810739,"c":25933.6021227679,"v":402911.3908545178,"t":1709204400}
+{"o":25933.6021227679,"h":26216.2298550791,"l":25551.3277066035,"c":25929.9217413799,"v":477545.2479914916,"t":1709208000}
+{"o":25929.9217413799,"h":26904.6000731188,"l":25916.8466098388,"c":26659.9731735441,"v":566619.9452585317,"t":1709211600}
+{"o":26659.9731735441,"h":27034.5295737255,"l":26291.898945391,"c":26426.3135594372,"v":726619.0250548775,"t":1709215200}
+{"o":26426.3135594372,"h":26638.813865378,"l":26215.6377766245,"c":26570.0697956564,"v":499560.6842844874,"t":1709218800}
+{"o":26570.0697956564,"h":26711.2202369181,"l":25572.7971769274,"c":26211.4100892749,"v":674495.5063000483,"t":1709222400}
+{"o":26211.4100892749,"h":26490.1478728351,"l":25384.8466247408,"c":25784.2271418129,"v":730818.7440273195,"t":1709226000}
+{"o":25784.2271418129,"h":26043.7981835872,"l":25372.0296701369,"c":25620.1959606195,"v":559428.6222759432,"t":1709229600}
+{"o":25620.1959606195,"h":26181.0199006237,"l":25500.5276305709,"c":26142.9565552065,"v":336399.5853232911,"t":1709233200}
+{"o":26142.9565552065,"h":26511.6167257914,"l":26109.698499864,"c":26231.6738285622,"v":349239.3110493774,"t":1709236800}
+{"o":26231.6738285622,"h":26231.6738285622,"l":25065.2214354811,"c":25665.2105687407,"v":682608.2496109799,"t":1709240400}
+{"o":25665.2105687407,"h":25734.4373032534,"l":24647.7030570259,"c":24836.0815695132,"v":617358.7599791924,"t":1709244000}
+{"o":24836.0815695132,"h":25384.3298765962,"l":24826.5280459768,"c":25231.4165655583,"v":483356.3180485984,"t":1709247600}
+{"o":25231.4165655583,"h":26671.632571737,"l":25231.3547289955,"c":26650.933520161,"v":676940.3982774842,"t":1709251200}
+{"o":26650.933520161,"h":27517.2443363069,"l":26396.7390901884,"c":27239.9309597372,"v":810946.3006317079,"t":1709254800}
+{"o":27239.9309597372,"h":27417.0567928825,"l":26561.0945285567,"c":26888.4422390866,"v":698516.8088882675,"t":1709258400}
+{"o":26888.4422390866,"h":27368.3981313639,"l":26816.9150549282,"c":26897.9328671754,"v":638207.251237153,"t":1709262000}
+{"o":26897.9328671754,"h":27611.5241836516,"l":26864.8020060434,"c":27592.9469804031,"v":577893.9614853954,"t":1709265600}
+{"o":27592.9469804031,"h":27691.949683782,"l":26814.9144181013,"c":26914.4930770265,"v":442781.2958888909,"t":1709269200}
+{"o":26914.4930770265,"h":27145.4622678963,"l":26647.0496692004,"c":26792.6431388516,"v":345572.4669971509,"t":1709272800}
+{"o":26792.6431388516,"h":26954.1663709994,"l":26432.2148055329,"c":26484.4193946297,"v":394792.1637760567,"t":1709276400}
+{"o":26484.4193946297,"h":26753.0559354077,"l":26295.7013825696,"c":26572.0089875087,"v":426994.6252903646,"t":1709280000}
+{"o":26572.0089875087,"h":26967.0838393566,"l":26543.9899511759,"c":26907.8891995458,"v":345820.0107788043,"t":1709283600}
+{"o":26907.8891995458,"h":27101.8311193898,"l":26767.3330261442,"c":26940.7521589212,"v":383486.4374437816,"t":1709287200}
+{"o":26940.7521589212,"h":27196.4956894702,"l":26800.181191603,"c":27189.4509282008,"v":439808.5068495686,"t":1709290800}
+{"o":27189.4509282008,"h":27189.4509282008,"l":26852.4147547194,"c":26964.1236983083,"v":423968.5454576127,"t":1709294400}
+{"o":26964.1236983083,"h":27104.5553021513,"l":26792.7634794973,"c":27085.5721179212,"v":455891.3057134902,"t":1709298000}
+{"o":27085.5721179212,"h":27100.1186140059,"l":26390.669762859,"c":26682.4446570682,"v":580821.6656949663,"t":1709301600}
+{"o":26682.4446570682,"h":26805.9695773648,"l":26146.049883562,"c":26337.8646756653,"v":707750.9544026138,"t":1709305200}
+{"o":26337.8646756653,"h":26409.4682499771,"l":26003.8694724014,"c":26011.7347187344,"v":546655.7366630282,"t":1709308800}
+{"o":26011.7347187344,"h":26678.1522076387,"l":25991.2273784513,"c":26496.1543871315,"v":602207.5160765181,"t":1709312400}
+{"o":26496.1543871315,"h":26779.1463113353,"l":26244.4527402356,"c":26676.1436635918,"v":528415.5049136622,"t":1709316000}
+{"o":26676.1436635918,"h":26762.1798551144,"l":26120.364386984,"c":26304.6961886659,"v":462485.5814230241,"t":1709319600}
+{"o":26304.6961886659,"h":26485.7094187748,"l":26088.7811688786,"c":26471.6625002879,"v":557263.8348401265,"t":1709323200}
+{"o":26471.6625002879,"h":26471.6625002879,"l":26088.5477136636,"c":26285.1416893195,"v":492524.7880089484,"t":1709326800}
+{"o":26285.1416893195,"h":26452.0269106658,"l":26104.1448500587,"c":26248.3969688793,"v":499409.077382443,"t":1709330400}
+{"o":26248.3969688793,"h":26438.0243085754,"l":25995.7992175768,"c":26017.6237149626,"v":446520.8385261065,"t":1709334000}
+{"o":26017.6237149626,"h":26431.1116978555,"l":25977.6727494123,"c":26195.1952176593,"v":678307.9071687927,"t":1709337600}
+{"o":26195.1952176593,"h":26195.1952176593,"l":25559.8682247072,"c":25929.0488828351,"v":753186.6283908159,"t":1709341200}
+{"o":25929.0488828351,"h":26127.6832410425,"l":25827.7041169797,"c":26075.772968638,"v":389070.6614507145,"t":1709344800}
+{"o":26075.772968638,"h":26165.010642663,"l":25947.4909765686,"c":26137.3506806153,"v":429475.8098412455,"t":1709348400}
+{"o":26137.3506806153,"h":26261.8687506224,"l":25963.3776982806,"c":25984.7620830912,"v":290509.0801550053,"t":1709352000}
+{"o":25984.7620830912,"h":26024.3125864426,"l":25699.3215507346,"c":25790.4890282599,"v":353434.0096727748,"t":1709355600}
+{"o":25790.4890282599,"h":26025.0432611916,"l":25709.809211939,"c":25951.359104634,"v":291744.6125337008,"t":1709359200}
+{"o":25951.359104634,"h":25969.2342097936,"l":25724.2521067204,"c":25950.9481322312,"v":335334.6467246246,"t":1709362800}
+{"o":25950.9481322312,"h":26220.3114228266,"l":25688.5140686278,"c":26082.9867527137,"v":483776.814093018,"t":1709366400}
+{"o":26082.9867527137,"h":26210.9537783071,"l":25591.2642025482,"c":25828.9483122446,"v":535042.2321704545,"t":1709370000}
+{"o":25828.9483122446,"h":26114.3481738834,"l":25722.3927936613,"c":25778.9047339293,"v":326938.8691551251,"t":1709373600}
+{"o":25778.9047339293,"h":25979.9226605295,"l":25771.1823617399,"c":25877.4715430509,"v":283957.9604990737,"t":1709377200}
+{"o":25877.4715430509,"h":26160.2457475884,"l":25829.931173246,"c":26061.8668739841,"v":317664.4783225508,"t":1709380800}
+{"o":26061.8668739841,"h":26207.8077690626,"l":25882.5103333552,"c":25987.132645248,"v":378456.3058962739,"t":1709384400}
+{"o":25987.132645248,"h":25995.7571164989,"l":25597.6457300097,"c":25809.924035058,"v":553787.2324477123,"t":1709388000}
+{"o":25809.924035058,"h":25893.5910573444,"l":25623.7389942668,"c":25706.7270358962,"v":436759.5715865457,"t":1709391600}
+{"o":25706.7270358962,"h":25858.0144336236,"l":25605.8199041102,"c":25778.7831954804,"v":447867.8362530912,"t":1709395200}
+{"o":25778.7831954804,"h":25866.8662052508,"l":25673.2212072295,"c":25713.4790185002,"v":336138.8552327302,"t":1709398800}
+{"o":25713.4790185002,"h":26062.0306914422,"l":25694.334707165,"c":26044.1997025683,"v":368734.6147150073,"t":1709402400}
+{"o":26044.1997025683,"h":26274.9921634734,"l":26020.030784658,"c":26246.825239742,"v":390617.5073380782,"t":1709406000}
+{"o":26246.825239742,"h":26392.3662788951,"l":25810.1794255297,"c":25952.9852243509,"v":484640.7489346198,"t":1709409600}
+{"o":25952.9852243509,"h":26063.4643874928,"l":25814.700296205,"c":25880.1242694393,"v":386255.7495975189,"t":1709413200}
+{"o":25880.1242694393,"h":25981.036244691,"l":25758.7198138397,"c":25775.1143859598,"v":444835.9478018488,"t":1709416800}
+{"o":25775.1143859598,"h":26140.0865373482,"l":25770.8887677844,"c":26133.8526884164,"v":495385.5524394881,"t":1709420400}
+{"o":26133.8526884164,"h":26176.7636263734,"l":25868.5360532831,"c":25887.8932677521,"v":741097.2213705446,"t":1709424000}
+{"o":25887.8932677521,"h":26254.1586488066,"l":25798.6403268907,"c":26130.744311615,"v":625318.6134305835,"t":1709427600}
+{"o":26130.744311615,"h":26180.0053290613,"l":25775.0565233996,"c":25947.5780474772,"v":475794.6118146378,"t":1709431200}
+{"o":25947.5780474772,"h":26185.1712474076,"l":25912.0972282668,"c":26144.9520374099,"v":404709.2340125948,"t":1709434800}
+{"o":26144.9520374099,"h":26228.1400148409,"l":26044.7778549797,"c":26162.1488959102,"v":512921.572394304,"t":1709438400}
+{"o":26162.1488959102,"h":26183.3029678305,"l":25979.3004130643,"c":26030.68111752,"v":496476.6004515099,"t":1709442000}
+{"o":26030.68111752,"h":26165.5164146451,"l":25802.8901475008,"c":25951.3581494856,"v":459778.4906337422,"t":1709445600}
+{"o":25951.3581494856,"h":26014.034278647,"l":25061.6093123923,"c":25471.5229114328,"v":883063.3040086249,"t":1709449200}
+{"o":25471.5229114328,"h":25606.1563896337,"l":25163.9459002998,"c":25471.6809951135,"v":681524.3386151796,"t":1709452800}
+{"o":25471.6809951135,"h":26358.6186422016,"l":25418.5949989872,"c":26082.4992509003,"v":531593.2963031344,"t":1709456400}
+{"o":26082.4992509003,"h":26199.2655141766,"l":25891.6409196788,"c":25927.9811764167,"v":443265.3795558406,"t":1709460000}
+{"o":25927.9811764167,"h":26047.7597979364,"l":25852.9461582982,"c":25860.3521239935,"v":433394.6509838646,"t":1709463600}
+{"o":25860.3521239935,"h":25927.8468524627,"l":25615.7421731045,"c":25753.0287536485,"v":688834.4671393782,"t":1709467200}
+{"o":25753.0287536485,"h":25902.9694138795,"l":25722.8680087021,"c":25844.2317911908,"v":480431.8232512995,"t":1709470800}
+{"o":25844.2317911908,"h":26045.3906444951,"l":25751.8465539369,"c":25854.5156440799,"v":663812.8240886778,"t":1709474400}
+{"o":25854.5156440799,"h":26026.0396588166,"l":25841.8278227363,"c":25981.5279811351,"v":577778.7277621824,"t":1709478000}
+{"o":25981.5279811351,"h":26177.8648546527,"l":25871.538757737,"c":26169.3564839719,"v":572877.9820911965,"t":1709481600}
+{"o":26169.3564839719,"h":26312.2478168735,"l":26061.094043242,"c":26187.7747581754,"v":620180.8108210635,"t":1709485200}
+{"o":26187.7747581754,"h":26341.5171703368,"l":26113.9855506239,"c":26218.5975563212,"v":631202.8165468944,"t":1709488800}
+{"o":26218.5975563212,"h":26300.0335394354,"l":26105.8114217518,"c":26143.1371610773,"v":597809.3855480028,"t":1709492400}
+{"o":26143.1371610773,"h":26214.8610399435,"l":26026.6826366622,"c":26055.9150278953,"v":576023.0876075038,"t":1709496000}
+{"o":26055.9150278953,"h":26173.0765557015,"l":26015.7132646748,"c":26144.9781149736,"v":481571.7181490664,"t":1709499600}
+{"o":26144.9781149736,"h":26516.6038469363,"l":26060.8778364709,"c":26286.073104958,"v":718147.4863590054,"t":1709503200}
+{"o":26286.073104958,"h":26358.0553405486,"l":26016.9708283465,"c":26136.5026439741,"v":702255.5175813818,"t":1709506800}
+{"o":26136.5026439741,"h":26702.8973217752,"l":25970.7175037814,"c":26273.4961306079,"v":975423.2212603351,"t":1709510400}
+{"o":26273.4961306079,"h":26363.1559279033,"l":26021.4937921696,"c":26145.1070495291,"v":843415.2493179198,"t":1709514000}
+{"o":26145.1070495291,"h":26210.9104063097,"l":25930.8135048456,"c":26127.1111165292,"v":655714.105352588,"t":1709517600}
+{"o":26127.1111165292,"h":26143.1003804168,"l":25802.149920166,"c":25908.1812821824,"v":517112.9931016169,"t":1709521200}
+{"o":25908.1812821824,"h":26097.4898836031,"l":25809.8890362205,"c":26049.6578317417,"v":445974.5160897336,"t":1709524800}
+{"o":26049.6578317417,"h":26085.1409421677,"l":25861.3980368769,"c":25887.8210311573,"v":436219.2772871929,"t":1709528400}
+{"o":25887.8210311573,"h":25987.698748526,"l":25832.0468822655,"c":25951.5242922765,"v":396891.2041701877,"t":1709532000}
+{"o":25951.5242922765,"h":26031.700305815,"l":25853.0664515763,"c":26023.5615752343,"v":434673.2262918256,"t":1709535600}
+{"o":26023.5615752343,"h":26569.9599576143,"l":25994.1849570432,"c":26486.936519735,"v":673845.6731729178,"t":1709539200}
+{"o":26486.936519735,"h":27104.1643486743,"l":26285.5465803229,"c":26982.8459264595,"v":658621.6150583803,"t":1709542800}
+{"o":26982.8459264595,"h":27005.2900134633,"l":26217.3598453091,"c":26430.2405001723,"v":803181.5159240805,"t":1709546400}
+{"o":26430.2405001723,"h":26690.683733878,"l":26259.207076965,"c":26618.8924913915,"v":504451.6466560452,"t":1709550000}
+{"o":26618.8924913915,"h":26851.6391635473,"l":26459.4115132087,"c":26654.9275567925,"v":556750.5626772571,"t":1709553600}
+{"o":26654.9275567925,"h":26776.84450017,"l":26162.2470858198,"c":26270.9994737075,"v":624832.4543355814,"t":1709557200}
+{"o":26270.9994737075,"h":26575.9452561444,"l":26022.7389896904,"c":26503.4286048807,"v":851929.3296340761,"t":1709560800}
+{"o":26503.4286048807,"h":26724.7637800345,"l":26427.0587564381,"c":26482.3570325697,"v":806795.4263233579,"t":1709564400}
+{"o":26482.3570325697,"h":26525.4213045104,"l":25994.1166066024,"c":26054.5451035572,"v":884772.0117096793,"t":1709568000}
+{"o":26054.5451035572,"h":26276.3464720005,"l":25614.8722615451,"c":25628.4842207797,"v":1230572.7063576127,"t":1709571600}
+{"o":25628.4842207797,"h":26139.4638468774,"l":25610.6427931635,"c":26139.4638468774,"v":1396733.1961008327,"t":1709575200}
+{"o":26139.4638468774,"h":26226.3599078973,"l":25871.3723893903,"c":26051.7047362959,"v":864509.657317534,"t":1709578800}
+{"o":26051.7047362959,"h":26090.4033203512,"l":25899.4300528259,"c":26040.2625169688,"v":763253.4295499149,"t":1709582400}
+{"o":26040.2625169688,"h":26215.8043982332,"l":25781.4683705637,"c":26214.696617685,"v":667010.9081901534,"t":1709586000}
+{"o":26214.696617685,"h":26340.843999922,"l":26079.4136646913,"c":26286.5031707026,"v":531369.8786430523,"t":1709589600}
+{"o":26286.5031707026,"h":26801.6744674511,"l":26249.6039757721,"c":26779.6296449401,"v":829259.6600781638,"t":1709593200}
+{"o":26779.6296449401,"h":26804.6251047991,"l":26454.5473611453,"c":26502.895105205,"v":743015.8854626456,"t":1709596800}
+{"o":26502.895105205,"h":26693.3749379144,"l":26361.5720807883,"c":26592.4244957314,"v":714102.5726997553,"t":1709600400}
+{"o":26592.4244957314,"h":26610.9954650294,"l":26000.3683916504,"c":26126.4767181794,"v":649650.5888170846,"t":1709604000}
+{"o":26126.4767181794,"h":26206.1392771506,"l":25982.8855858193,"c":26156.3245105742,"v":473089.277621449,"t":1709607600}
+{"o":26156.3245105742,"h":26568.2117722181,"l":25960.618521556,"c":26072.8201539596,"v":765304.0037245794,"t":1709611200}
+{"o":26072.8201539596,"h":26661.700292271,"l":25650.0489122024,"c":26640.1495486739,"v":867812.2848084399,"t":1709614800}
+{"o":26640.1495486739,"h":26646.9079563132,"l":26309.8320231911,"c":26486.6389244046,"v":640419.7297604411,"t":1709618400}
+{"o":26486.6389244046,"h":26526.8447853373,"l":26008.9270286586,"c":26017.1801684075,"v":539125.3248157708,"t":1709622000}
+{"o":26017.1801684075,"h":26222.567778621,"l":25909.2636063475,"c":26134.0743754807,"v":693236.2030785565,"t":1709625600}
+{"o":26134.0743754807,"h":26251.1483482404,"l":25963.8210147891,"c":26129.0472936005,"v":477455.1311613783,"t":1709629200}
+{"o":26129.0472936005,"h":26535.5787220011,"l":26088.391916859,"c":26407.8512918189,"v":951023.5335323875,"t":1709632800}
+{"o":26407.8512918189,"h":26533.090195292,"l":26233.2833271155,"c":26247.8391569897,"v":606484.1349321303,"t":1709636400}
+{"o":26247.8391569897,"h":26624.8776869509,"l":26247.8391569897,"c":26552.7168769068,"v":728946.5973085535,"t":1709640000}
+{"o":26552.7168769068,"h":26726.3809801104,"l":26415.2426187065,"c":26657.2468943013,"v":799465.7771557503,"t":1709643600}
+{"o":26657.2468943013,"h":27859.9304084817,"l":26459.7273111527,"c":27540.7676391548,"v":1262209.5791478597,"t":1709647200}
+{"o":27540.7676391548,"h":28698.5711894697,"l":27215.1263693047,"c":27962.9921383369,"v":1454685.5012375619,"t":1709650800}
+{"o":27962.9921383369,"h":28214.7046009434,"l":26456.9055539665,"c":26723.3954710736,"v":1318567.727546721,"t":1709654400}
+{"o":26723.3954710736,"h":27223.1217471841,"l":25843.3459744368,"c":27127.1440267438,"v":1064608.5905401891,"t":1709658000}
+{"o":27127.1440267438,"h":27127.1440267438,"l":26258.9948174035,"c":26340.6511840695,"v":806716.4770588292,"t":1709661600}
+{"o":26340.6511840695,"h":26655.9164576493,"l":23685.8883530973,"c":23983.1622938403,"v":1352980.7280502459,"t":1709665200}
+{"o":23983.1622938403,"h":24827.800732821,"l":23523.0127738203,"c":23820.0111174827,"v":1727493.6715647685,"t":1709668800}
+{"o":23820.0111174827,"h":25108.4340642672,"l":23778.9687941864,"c":24375.2275021227,"v":1256870.0734343848,"t":1709672400}
+{"o":24375.2275021227,"h":24512.1569106459,"l":23780.4981159258,"c":24496.9341395824,"v":957681.8754324049,"t":1709676000}
+{"o":24496.9341395824,"h":25598.321024559,"l":24399.4638139053,"c":25208.2641492831,"v":824373.3554306435,"t":1709679600}
+{"o":25208.2641492831,"h":25483.2747194241,"l":24809.7821956894,"c":24832.4542457536,"v":778898.2887693369,"t":1709683200}
+{"o":24832.4542457536,"h":25079.221714522,"l":24484.982452659,"c":24542.1960058245,"v":600110.2820330068,"t":1709686800}
+{"o":24542.1960058245,"h":24678.3112170099,"l":24141.8785729755,"c":24147.6249636565,"v":583604.9246989263,"t":1709690400}
+{"o":24147.6249636565,"h":24643.3874564947,"l":24134.4701481324,"c":24586.8107744539,"v":502217.9025011546,"t":1709694000}
+{"o":24586.8107744539,"h":25330.9794871741,"l":24580.7698161347,"c":25283.8091108354,"v":565106.7023485986,"t":1709697600}
+{"o":25283.8091108354,"h":26053.5604719282,"l":25113.432428426,"c":26026.4067955731,"v":802531.5976222851,"t":1709701200}
+{"o":26026.4067955731,"h":26670.7463187521,"l":25956.8062302552,"c":26520.6669807264,"v":849877.3540541069,"t":1709704800}
+{"o":26520.6669807264,"h":26778.1201779749,"l":26305.0135064258,"c":26745.4476269179,"v":716253.4754439509,"t":1709708400}
+{"o":26745.4476269179,"h":27086.7454888957,"l":26499.0552670234,"c":26558.4655802338,"v":781749.2991707617,"t":1709712000}
+{"o":26558.4655802338,"h":26692.160047134,"l":25950.0160212313,"c":25962.9054055963,"v":667710.4640049449,"t":1709715600}
+{"o":25962.9054055963,"h":26403.2409681386,"l":25962.9054055963,"c":26286.8110850365,"v":824049.374223284,"t":1709719200}
+{"o":26286.8110850365,"h":26698.3434421057,"l":26228.1220268849,"c":26488.7680616097,"v":894690.9078924017,"t":1709722800}
+{"o":26488.7680616097,"h":26551.96100723,"l":25579.3036962207,"c":25753.3853480047,"v":833161.6003259103,"t":1709726400}
+{"o":25753.3853480047,"h":25883.5827519802,"l":25395.7421760291,"c":25694.8978796852,"v":842620.4077909589,"t":1709730000}
+{"o":25694.8978796852,"h":26007.3308666863,"l":25388.5397407068,"c":25569.0757191,"v":915974.1515384922,"t":1709733600}
+{"o":25569.0757191,"h":25868.8260169984,"l":25197.4978331826,"c":25757.0430097483,"v":821203.7580343098,"t":1709737200}
+{"o":25757.0430097483,"h":26033.178875204,"l":25718.1147033145,"c":25981.5247691058,"v":895028.4934715364,"t":1709740800}
+{"o":25981.5247691058,"h":26197.8670467983,"l":25780.7030091847,"c":26112.3172454118,"v":817908.9547464428,"t":1709744400}
+{"o":26112.3172454118,"h":26193.3116470107,"l":25823.1377323225,"c":26160.8449946456,"v":802913.9375853839,"t":1709748000}
+{"o":26160.8449946456,"h":26545.5034316611,"l":26016.3548809617,"c":26303.3778768231,"v":867318.0383632568,"t":1709751600}
+{"o":26303.3778768231,"h":26457.8511050571,"l":26162.4092742166,"c":26415.4018817037,"v":797523.0578912522,"t":1709755200}
+{"o":26415.4018817037,"h":26608.3092394825,"l":26227.8431604195,"c":26558.7195048425,"v":747680.9476575669,"t":1709758800}
+{"o":26558.7195048425,"h":26565.854890471,"l":26164.7376993625,"c":26255.8016097924,"v":912724.3441962323,"t":1709762400}
+{"o":26255.8016097924,"h":26538.9342675854,"l":26168.5427412924,"c":26268.2211953706,"v":794196.4837215143,"t":1709766000}
+{"o":26268.2211953706,"h":27082.5801317445,"l":26233.1015165516,"c":27022.6717979138,"v":944568.452993558,"t":1709769600}
+{"o":27022.6717979138,"h":27574.3582092733,"l":26614.7926499794,"c":27550.1862440598,"v":1156879.0422570263,"t":1709773200}
+{"o":27550.1862440598,"h":28272.6853725759,"l":27356.1030467264,"c":28254.3375239792,"v":1199383.2055440994,"t":1709776800}
+{"o":28254.3375239792,"h":28421.2711637342,"l":27687.740647371,"c":27747.5367180084,"v":1065192.6567157938,"t":1709780400}
+{"o":27747.5367180084,"h":28108.5995492353,"l":27621.7055769232,"c":27719.9077117905,"v":884152.6624199213,"t":1709784000}
+{"o":27719.9077117905,"h":28048.3447813123,"l":27330.0999527236,"c":27574.1333890134,"v":846103.5185708968,"t":1709787600}
+{"o":27574.1333890134,"h":27904.7098357141,"l":27295.1358778593,"c":27902.3879211795,"v":603346.7882827665,"t":1709791200}
+{"o":27902.3879211795,"h":28055.2821727899,"l":27581.8536749402,"c":27765.817369737,"v":574109.328552279,"t":1709794800}
+{"o":27765.817369737,"h":28351.5313367692,"l":27739.3594654353,"c":28284.5579698319,"v":696200.5270407905,"t":1709798400}
+{"o":28284.5579698319,"h":28464.8408273154,"l":28063.1863657197,"c":28093.3472859728,"v":567824.1083144011,"t":1709802000}
+{"o":28093.3472859728,"h":28279.8000831476,"l":27881.4973171021,"c":27897.994405048,"v":525546.1978962197,"t":1709805600}
+{"o":27897.994405048,"h":28961.5825269568,"l":27767.6577642412,"c":28176.9725036165,"v":924293.2199113165,"t":1709809200}
+{"o":28176.9725036165,"h":28819.9891994835,"l":27963.7531686734,"c":28671.9071980686,"v":699389.9742328619,"t":1709812800}
+{"o":28671.9071980686,"h":29135.893695221,"l":28440.0983100685,"c":29054.6928899246,"v":670763.5191144218,"t":1709816400}
+{"o":29054.6928899246,"h":29923.350758601,"l":28890.8943513448,"c":29758.9972230042,"v":904375.0193507852,"t":1709820000}
+{"o":29758.9972230042,"h":29936.3802424235,"l":29184.8239166517,"c":29340.9524126123,"v":748313.3133319898,"t":1709823600}
+{"o":29340.9524126123,"h":29665.4163410645,"l":29293.703907455,"c":29581.7558957654,"v":742312.9794935799,"t":1709827200}
+{"o":29581.7558957654,"h":29630.4092974643,"l":29407.554493547,"c":29468.3728781106,"v":828199.7234504821,"t":1709830800}
+{"o":29468.3728781106,"h":29826.8275469035,"l":29052.2322164102,"c":29809.0592284754,"v":1057942.3172745844,"t":1709834400}
+{"o":29809.0592284754,"h":29980.9485546228,"l":29595.6323001315,"c":29893.7254760141,"v":935596.3444941865,"t":1709838000}
+{"o":29893.7254760141,"h":29951.3798127524,"l":29456.6892469928,"c":29504.4902694473,"v":927447.736356186,"t":1709841600}
+{"o":29504.4902694473,"h":29544.1559612887,"l":29046.963160683,"c":29215.7709130186,"v":900619.7294239156,"t":1709845200}
+{"o":29215.7709130186,"h":29366.102681564,"l":29016.3506282795,"c":29106.7602314082,"v":786205.7158519145,"t":1709848800}
+{"o":29106.7602314082,"h":29256.3487912434,"l":28859.8853640666,"c":28907.0307258722,"v":537179.9800438535,"t":1709852400}
+{"o":28907.0307258722,"h":29365.1592364359,"l":28888.6327003376,"c":29247.1868655045,"v":730232.0109580458,"t":1709856000}
+{"o":29247.1868655045,"h":29435.6943683212,"l":28788.5219092266,"c":29062.8788451049,"v":673613.689388116,"t":1709859600}
+{"o":29062.8788451049,"h":29324.1087565743,"l":29035.1378961587,"c":29144.54548046,"v":681095.4839811381,"t":1709863200}
+{"o":29144.54548046,"h":29172.7026108961,"l":28905.7939289583,"c":29006.0694384027,"v":649357.9953838759,"t":1709866800}
+{"o":29006.0694384027,"h":29105.663343159,"l":28720.2531983349,"c":28983.5108586879,"v":592154.9151726292,"t":1709870400}
+{"o":28983.5108586879,"h":29036.2511493769,"l":28562.5337775864,"c":28689.5304607118,"v":517333.9066034671,"t":1709874000}
+{"o":28689.5304607118,"h":29166.7128487708,"l":28579.2230542465,"c":29149.1807645994,"v":584145.2451047782,"t":1709877600}
+{"o":29149.1807645994,"h":29261.9541995889,"l":29029.8531682251,"c":29072.9289933853,"v":486652.4619473437,"t":1709881200}
+{"o":29072.9289933853,"h":29423.2931963604,"l":29039.5372336497,"c":29339.2392802087,"v":462137.6751551796,"t":1709884800}
+{"o":29339.2392802087,"h":29469.2911417609,"l":29149.345512143,"c":29213.053544028,"v":479460.8696427183,"t":1709888400}
+{"o":29213.053544028,"h":29584.1876817933,"l":29180.9449047854,"c":29395.7249521177,"v":427210.0731029132,"t":1709892000}
+{"o":29395.7249521177,"h":29963.4588771532,"l":29274.3290210697,"c":29933.5464905203,"v":500738.4301197195,"t":1709895600}
+{"o":29933.5464905203,"h":30134.132259234,"l":29798.1946521854,"c":29932.8567712607,"v":538528.6098380155,"t":1709899200}
+{"o":29932.8567712607,"h":30132.0007245577,"l":29705.0082208603,"c":29968.8368903458,"v":611709.2620790763,"t":1709902800}
+{"o":29968.8368903458,"h":30688.7030216493,"l":29798.8265026861,"c":30489.3369936313,"v":817093.3481292998,"t":1709906400}
+{"o":30489.3369936313,"h":30624.8588731515,"l":29007.088302682,"c":29255.0835115042,"v":1400593.3354956449,"t":1709910000}
+{"o":29255.0835115042,"h":29862.0114822631,"l":28585.2498820692,"c":29811.4849371045,"v":1293643.4097946892,"t":1709913600}
+{"o":29811.4849371045,"h":30298.7029507603,"l":29502.8457695364,"c":30091.6945347327,"v":1040682.8460668852,"t":1709917200}
+{"o":30091.6945347327,"h":30127.8690546908,"l":29635.8034104607,"c":29747.1171427554,"v":984544.2681643873,"t":1709920800}
+{"o":29747.1171427554,"h":29810.5374158167,"l":29400.3120171263,"c":29722.1142780999,"v":1081147.3058856132,"t":1709924400}
+{"o":29722.1142780999,"h":29978.9735988765,"l":29402.5093295682,"c":29478.3685249932,"v":1012604.7675603748,"t":1709928000}
+{"o":29478.3685249932,"h":29584.0042627879,"l":28885.3230556625,"c":29021.4709881252,"v":1089089.448765432,"t":1709931600}
+{"o":29021.4709881252,"h":29203.6899170265,"l":28926.9525812292,"c":28995.4802934027,"v":894525.4631104952,"t":1709935200}
+{"o":28995.4802934027,"h":29834.7202540796,"l":28950.6796473823,"c":29115.5657830236,"v":601051.0806417515,"t":1709938800}
+{"o":29115.5657830236,"h":29586.7766617368,"l":29096.5911569615,"c":29396.9526613233,"v":439404.9606197951,"t":1709942400}
+{"o":29396.9526613233,"h":29432.7465488666,"l":29075.9728097715,"c":29210.7529633538,"v":375831.3487165007,"t":1709946000}
+{"o":29210.7529633538,"h":29526.3382822414,"l":29087.4492931171,"c":29440.2760998973,"v":371409.1200380201,"t":1709949600}
+{"o":29440.2760998973,"h":29473.6499777183,"l":29293.136081457,"c":29362.2760216514,"v":308674.705708564,"t":1709953200}
+{"o":29362.2760216514,"h":29583.8078379887,"l":29250.5788095839,"c":29580.5127458557,"v":289844.7896848151,"t":1709956800}
+{"o":29580.5127458557,"h":29832.6741775903,"l":29447.8494879805,"c":29793.6686828963,"v":300750.9367681909,"t":1709960400}
+{"o":29793.6686828963,"h":29992.1968527076,"l":29757.3652526385,"c":29929.8981146005,"v":309978.4216276314,"t":1709964000}
+{"o":29929.8981146005,"h":29996.2970979973,"l":29789.4625394093,"c":29864.6341775318,"v":332343.8672787517,"t":1709967600}
+{"o":29864.6341775318,"h":29923.5855764405,"l":29588.7105439162,"c":29622.7066880235,"v":306633.9591876878,"t":1709971200}
+{"o":29622.7066880235,"h":29874.848382926,"l":29507.7116822569,"c":29582.6874653032,"v":334959.7039803275,"t":1709974800}
+{"o":29582.6874653032,"h":29641.4471849304,"l":29187.9389832191,"c":29532.6793849236,"v":328286.6987720261,"t":1709978400}
+{"o":29532.6793849236,"h":29603.3999533554,"l":29394.8199468149,"c":29519.733920788,"v":251304.6190153011,"t":1709982000}
+{"o":29519.733920788,"h":29548.2939710405,"l":29199.8003350277,"c":29356.2176043009,"v":321260.6993397683,"t":1709985600}
+{"o":29356.2176043009,"h":29479.7387111066,"l":29244.5090398279,"c":29393.3665295657,"v":316795.3912131586,"t":1709989200}
+{"o":29393.3665295657,"h":29532.297025616,"l":29281.8278014133,"c":29433.3969445535,"v":364454.7764443475,"t":1709992800}
+{"o":29433.3969445535,"h":29621.9149476282,"l":29352.2064705477,"c":29589.6620418249,"v":429200.4713209721,"t":1709996400}
+{"o":29589.6620418249,"h":29623.2148859564,"l":29224.5577667126,"c":29250.5929506662,"v":447980.9654175161,"t":1710000000}
+{"o":29250.5929506662,"h":29307.9240706887,"l":28917.6673479527,"c":29162.9452237294,"v":513361.8577914903,"t":1710003600}
+{"o":29162.9452237294,"h":29332.4802166359,"l":29097.356493511,"c":29146.5489382906,"v":402747.0688613183,"t":1710007200}
+{"o":29146.5489382906,"h":29329.1641967383,"l":29146.5489382906,"c":29239.0551241249,"v":442262.9060944141,"t":1710010800}
+{"o":29239.0551241249,"h":29419.7361303869,"l":29217.7990507272,"c":29364.7025849529,"v":441868.8835189839,"t":1710014400}
+{"o":29364.7025849529,"h":29394.7687735167,"l":29223.3595089703,"c":29356.8561665831,"v":433254.3791105299,"t":1710018000}
+{"o":29356.8561665831,"h":29510.0334065724,"l":29137.7347982839,"c":29160.2346426733,"v":443213.4353306994,"t":1710021600}
+{"o":29160.2346426733,"h":29215.3437176103,"l":28894.8097448488,"c":29028.87934465,"v":454351.8783658019,"t":1710025200}
+{"o":29028.87934465,"h":29399.0520523877,"l":28939.9970399802,"c":29326.7704560501,"v":491009.6845429738,"t":1710028800}
+{"o":29326.7704560501,"h":29591.1974035328,"l":29254.4309607206,"c":29546.465557623,"v":464933.8554489078,"t":1710032400}
+{"o":29546.465557623,"h":29830.6672641672,"l":29494.8958867035,"c":29674.9932189371,"v":351087.7945044173,"t":1710036000}
+{"o":29674.9932189371,"h":29687.6296949005,"l":29398.4619515359,"c":29505.1735893479,"v":383368.3055257899,"t":1710039600}
+{"o":29505.1735893479,"h":29617.3698478198,"l":29479.4710045298,"c":29531.6513639001,"v":363571.2520850937,"t":1710043200}
+{"o":29531.6513639001,"h":29798.2808312162,"l":29512.4696991942,"c":29640.8215953035,"v":365636.9153888521,"t":1710046800}
+{"o":29640.8215953035,"h":29734.4439825844,"l":29553.3973813462,"c":29618.3435421149,"v":372238.706684245,"t":1710050400}
+{"o":29618.3435421149,"h":29864.6079998369,"l":29541.0904195933,"c":29808.2348490049,"v":430671.949880507,"t":1710054000}
+{"o":29808.2348490049,"h":29874.4646230735,"l":29674.4845279102,"c":29727.9404402042,"v":362066.7061987121,"t":1710057600}
+{"o":29727.9404402042,"h":29760.533299344,"l":29297.7004565336,"c":29420.1374962957,"v":442708.0042887193,"t":1710061200}
+{"o":29420.1374962957,"h":29696.570403618,"l":29396.1638993996,"c":29516.1646704302,"v":414171.8644460082,"t":1710064800}
+{"o":29516.1646704302,"h":29576.1587782731,"l":29012.950861511,"c":29237.005584632,"v":365190.926552769,"t":1710068400}
+{"o":29237.005584632,"h":29329.5838928916,"l":29010.1604900527,"c":29247.7853062555,"v":378609.8222806017,"t":1710072000}
+{"o":29247.7853062555,"h":29267.3733554566,"l":28962.092019234,"c":29071.2314481617,"v":453331.3601057527,"t":1710075600}
+{"o":29071.2314481617,"h":29120.5776254702,"l":28486.1013660412,"c":28956.7558704134,"v":579733.8445135291,"t":1710079200}
+{"o":28956.7558704134,"h":28964.3907571102,"l":28536.395845534,"c":28753.4916827639,"v":491025.9642300278,"t":1710082800}
+{"o":28753.4916827639,"h":29171.8342801963,"l":28731.5263508249,"c":28981.2200236733,"v":469032.3576023417,"t":1710086400}
+{"o":28981.2200236733,"h":29217.3229188662,"l":28888.5536283252,"c":29031.5992529381,"v":404695.5954844464,"t":1710090000}
+{"o":29031.5992529381,"h":29178.2856343049,"l":28929.599576575,"c":29092.111637589,"v":395695.8322663409,"t":1710093600}
+{"o":29092.111637589,"h":29229.2873150963,"l":29024.1614572435,"c":29183.6064108516,"v":402392.8712841176,"t":1710097200}
+{"o":29183.6064108516,"h":29217.5191372173,"l":28982.5443841643,"c":29141.8701009939,"v":416026.5924965566,"t":1710100800}
+{"o":29141.8701009939,"h":29235.3509470308,"l":28880.8082812318,"c":28911.8142530215,"v":438900.3226238298,"t":1710104400}
+{"o":28911.8142530215,"h":28920.5800261885,"l":28222.9254779503,"c":28505.8294287936,"v":610445.792033628,"t":1710108000}
+{"o":28505.8294287936,"h":29040.4892229823,"l":28482.0649524647,"c":29018.329811093,"v":441363.7256764425,"t":1710111600}
+{"o":29018.329811093,"h":29032.7411609884,"l":27641.7977449745,"c":28192.7674165309,"v":637793.1584859816,"t":1710115200}
+{"o":28192.7674165309,"h":28308.2162911322,"l":27517.9780261887,"c":27846.8687778729,"v":730746.4600664283,"t":1710118800}
+{"o":27846.8687778729,"h":28008.2855166916,"l":27666.0965599147,"c":27946.4627656917,"v":410998.7512233416,"t":1710122400}
+{"o":27946.4627656917,"h":28417.0824661909,"l":27899.7175733138,"c":28333.6495595329,"v":427733.2216004655,"t":1710126000}
+{"o":28333.6495595329,"h":28499.6729426672,"l":28156.608683977,"c":28190.1695448476,"v":348209.640514733,"t":1710129600}
+{"o":28190.1695448476,"h":28515.0502866468,"l":28183.0307902541,"c":28274.5338010761,"v":339742.857073043,"t":1710133200}
+{"o":28274.5338010761,"h":28746.5358806103,"l":28072.4776640922,"c":28746.5358806103,"v":334448.1046187637,"t":1710136800}
+{"o":28746.5358806103,"h":29761.9888514543,"l":28746.5358806103,"c":29677.1330315778,"v":788177.8724285587,"t":1710140400}
+{"o":29677.1330315778,"h":30139.2978108361,"l":29652.8298022139,"c":29929.8501175419,"v":463604.6696114035,"t":1710144000}
+{"o":29929.8501175419,"h":30039.2246689555,"l":29770.9131343393,"c":29898.9373633903,"v":394864.218251766,"t":1710147600}
+{"o":29898.9373633903,"h":29909.7163227476,"l":29710.2319856322,"c":29803.927212445,"v":308968.548180211,"t":1710151200}
+{"o":29803.927212445,"h":30092.1713295086,"l":29654.247021955,"c":29778.8776478476,"v":423040.3478137149,"t":1710154800}
+{"o":29778.8776478476,"h":30164.4074237142,"l":29712.4102728369,"c":29920.3927389236,"v":427704.7658059735,"t":1710158400}
+{"o":29920.3927389236,"h":29973.006410182,"l":29385.0391446864,"c":29466.5638378429,"v":531248.242618739,"t":1710162000}
+{"o":29466.5638378429,"h":30119.4538337563,"l":29466.1498463069,"c":29574.0597644249,"v":506508.5489224851,"t":1710165600}
+{"o":29574.0597644249,"h":29852.7920374095,"l":29289.9782149664,"c":29529.7508857889,"v":536313.8969361749,"t":1710169200}
+{"o":29529.7508857889,"h":29697.6973649688,"l":29294.9484333397,"c":29519.5317135661,"v":638798.0741338197,"t":1710172800}
+{"o":29519.5317135661,"h":29612.7217563324,"l":29335.8098224667,"c":29580.4325978283,"v":484021.2962500994,"t":1710176400}
+{"o":29580.4325978283,"h":29889.6269159656,"l":29495.1647831021,"c":29587.1223725706,"v":414606.7994763755,"t":1710180000}
+{"o":29587.1223725706,"h":29777.7536147669,"l":29369.3471848262,"c":29524.2220979862,"v":449257.884166321,"t":1710183600}
+{"o":29524.2220979862,"h":29707.0864139155,"l":29228.8258722226,"c":29589.5178331115,"v":395702.3754473209,"t":1710187200}
+{"o":29589.5178331115,"h":30031.1949494933,"l":29504.2178528711,"c":29805.972518859,"v":393824.5779237444,"t":1710190800}
+{"o":29805.972518859,"h":30022.1789456088,"l":29618.0208379093,"c":29683.529260872,"v":372770.2968019019,"t":1710194400}
+{"o":29683.529260872,"h":29978.1101937597,"l":29638.9384520509,"c":29882.3093025427,"v":376795.1118346392,"t":1710198000}
+{"o":29882.3093025427,"h":30309.887451908,"l":29582.4514639698,"c":29598.6001804715,"v":433635.404430537,"t":1710201600}
+{"o":29598.6001804715,"h":29897.1336541904,"l":29564.778784866,"c":29874.6925517207,"v":359494.5011924729,"t":1710205200}
+{"o":29874.6925517207,"h":30755.4103940326,"l":29821.0773295436,"c":30369.5571991423,"v":536804.5340206655,"t":1710208800}
+{"o":30369.5571991423,"h":31168.0650344082,"l":30228.4044751112,"c":30279.8903547483,"v":687154.851150036,"t":1710212400}
+{"o":30279.8903547483,"h":31001.8241848403,"l":28700.4015983611,"c":30859.0770999328,"v":574856.7786856614,"t":1710216000}
+{"o":30859.0770999328,"h":30970.7610750746,"l":30601.729373264,"c":30955.0867958984,"v":362736.4661258275,"t":1710219600}
+{"o":30955.0867958984,"h":30978.8623574933,"l":30128.1278312066,"c":30819.2791994992,"v":515931.2296131487,"t":1710223200}
+{"o":30819.2791994992,"h":30867.9458842904,"l":30416.1014343981,"c":30501.5480084936,"v":432822.8708030868,"t":1710226800}
+{"o":30501.5480084936,"h":30625.9945402955,"l":29773.3971784561,"c":30108.8869775748,"v":653607.5028060559,"t":1710230400}
+{"o":30108.8869775748,"h":30930.8915112335,"l":30108.8700779567,"c":30467.6222200823,"v":384862.5754699913,"t":1710234000}
+{"o":30467.6222200823,"h":30560.234848031,"l":30161.3213015733,"c":30243.0353308207,"v":423868.2358010546,"t":1710237600}
+{"o":30243.0353308207,"h":30568.3369613029,"l":30140.5931251485,"c":30204.2876468801,"v":401436.32249708,"t":1710241200}
+{"o":2556.9528432967,"h":2571.0178786844,"l":2544.200240251,"c":2556.9528432967,"v":381218.3347504988,"t":1703044800}
+{"o":2556.9528432967,"h":2560.1950108127,"l":2534.658009353,"c":2555.2829455339,"v":316122.6063756155,"t":1703048400}
+{"o":2555.2829455339,"h":2588.7908999518,"l":2544.4006391212,"c":2579.5980285014,"v":374443.1210578867,"t":1703052000}
+{"o":2579.5980285014,"h":2597.035261065,"l":2552.4902845116,"c":2592.7741847996,"v":288355.7555586948,"t":1703055600}
+{"o":2592.7741847996,"h":2620.9785116489,"l":2575.5904628071,"c":2609.5636078995,"v":323566.3302332215,"t":1703059200}
+{"o":2609.5636078995,"h":2660.4113062328,"l":2608.1278534083,"c":2656.9036667567,"v":347280.2055495975,"t":1703062800}
+{"o":2656.9036667567,"h":2677.3616641912,"l":2626.5211766852,"c":2656.026733312,"v":475340.6082493742,"t":1703066400}
+{"o":2656.026733312,"h":2657.5634798897,"l":2610.7621210846,"c":2627.6108654187,"v":308078.2590268534,"t":1703070000}
+{"o":2627.6108654187,"h":2634.5750729794,"l":2605.8232168191,"c":2625.9612167476,"v":313347.3476738935,"t":1703073600}
+{"o":2625.9612167476,"h":2706.2141097309,"l":2625.3047804683,"c":2702.7718574027,"v":464427.4769048798,"t":1703077200}
+{"o":2702.7718574027,"h":2737.0240461478,"l":2678.4792900884,"c":2692.679028911,"v":582532.939374749,"t":1703080800}
+{"o":2692.679028911,"h":2820.0505360189,"l":2686.8420489765,"c":2747.4041792302,"v":834494.3002859034,"t":1703084400}
+{"o":2747.4041792302,"h":2763.5854654895,"l":2695.5438210664,"c":2738.3711769011,"v":613050.9096415603,"t":1703088000}
+{"o":2738.3711769011,"h":2851.0777234725,"l":2726.9253664953,"c":2829.3945177972,"v":804690.502453931,"t":1703091600}
+{"o":2829.3945177972,"h":2883.6384477865,"l":2782.2382044978,"c":2820.0921474669,"v":661039.2396866941,"t":1703095200}
+{"o":2820.0921474669,"h":2829.7001761975,"l":2761.4908982584,"c":2762.8253714491,"v":548452.5240029303,"t":1703098800}
+{"o":2762.8253714491,"h":2769.7614118952,"l":2701.1020033536,"c":2719.2750670232,"v":638870.2798293075,"t":1703102400}
+{"o":2719.2750670232,"h":2773.5376253264,"l":2706.2116884382,"c":2722.5269415994,"v":478405.8877034092,"t":1703106000}
+{"o":2722.5269415994,"h":2795.2881283064,"l":2713.6625884419,"c":2778.7654764569,"v":448837.6286174728,"t":1703109600}
+{"o":2778.7654764569,"h":2812.6176564277,"l":2766.2204870968,"c":2800.4641157404,"v":340532.3964871695,"t":1703113200}
+{"o":2800.4641157404,"h":2839.5699596884,"l":2774.4971925374,"c":2824.3275982292,"v":484575.3467386555,"t":1703116800}
+{"o":2824.3275982292,"h":2828.0882188611,"l":2767.1819159565,"c":2819.5894936087,"v":530388.9438861,"t":1703120400}
+{"o":2819.5894936087,"h":2875.7416683515,"l":2790.2954366626,"c":2833.8931063507,"v":679177.2691083921,"t":1703124000}
+{"o":2833.8931063507,"h":2856.4458291435,"l":2816.4387379508,"c":2844.4100068348,"v":523777.5890849531,"t":1703127600}
+{"o":2844.4100068348,"h":2891.9603947209,"l":2830.5704493113,"c":2890.0279424422,"v":434543.2023986446,"t":1703131200}
+{"o":2890.0279424422,"h":2897.1148650237,"l":2822.3388825363,"c":2861.8584595193,"v":489352.3483748609,"t":1703134800}
+{"o":2861.8584595193,"h":2952.4465560914,"l":1753.7829794017,"c":1811.1976751235,"v":406387.8325640412,"t":1703138400}
+{"o":1811.1976751235,"h":1822.9472543997,"l":1795.9283445303,"c":1816.213203021,"v":377005.6298183121,"t":1703142000}
+{"o":1816.213203021,"h":1827.9062520814,"l":1798.556075086,"c":1801.4619807637,"v":355116.9579010363,"t":1703145600}
+{"o":1801.4619807637,"h":1810.536599439,"l":1775.2053469125,"c":1803.3273313169,"v":401057.1983161178,"t":1703149200}
+{"o":1803.3273313169,"h":1846.096390319,"l":1799.7707676533,"c":1831.8009694093,"v":430990.145822623,"t":1703152800}
+{"o":1831.8009694093,"h":1836.7671655353,"l":1817.9224821763,"c":1822.6551345605,"v":503223.9360979616,"t":1703156400}
+{"o":1822.6551345605,"h":1845.8649692915,"l":1788.0911085191,"c":1815.1408138935,"v":637438.0261773258,"t":1703160000}
+{"o":1815.1408138935,"h":1840.9051547543,"l":1808.0585939626,"c":1838.9774296175,"v":461270.3100395871,"t":1703163600}
+{"o":1838.9774296175,"h":1853.9314788454,"l":1795.7691186892,"c":1805.7086643248,"v":688988.0296639358,"t":1703167200}
+{"o":1805.7086643248,"h":1834.5377918099,"l":1795.262026016,"c":1831.2156511929,"v":551693.7641611909,"t":1703170800}
+{"o":1831.2156511929,"h":1876.4958742386,"l":1830.5385362935,"c":1869.9453575156,"v":528183.2351339473,"t":1703174400}
+{"o":1869.9453575156,"h":1961.8274130619,"l":1852.22547893,"c":1932.5990926556,"v":898853.6894307892,"t":1703178000}
+{"o":1932.5990926556,"h":6386.699461689,"l":1867.5371047896,"c":6142.7465556081,"v":833949.0228805746,"t":1703181600}
+{"o":6142.7465556081,"h":6260.8561633984,"l":6039.2055345886,"c":6256.542103059,"v":641717.2296690573,"t":1703185200}
+{"o":6256.542103059,"h":6319.5024543445,"l":6232.1733119402,"c":6284.8174653355,"v":481522.341092459,"t":1703188800}
+{"o":6284.8174653355,"h":6284.8721197613,"l":6163.7652869606,"c":6205.5407246065,"v":591985.5120610904,"t":1703192400}
+{"o":6205.5407246065,"h":6420.4664094935,"l":6190.0538024277,"c":6403.7503257955,"v":518474.7896443326,"t":1703196000}
+{"o":6403.7503257955,"h":6455.781391677,"l":6333.3984705214,"c":6348.49795452,"v":521960.4226661787,"t":1703199600}
+{"o":6348.49795452,"h":6452.0932920511,"l":6300.5063662914,"c":6355.6147597711,"v":499740.1046764763,"t":1703203200}
+{"o":6355.6147597711,"h":6669.6078334599,"l":6355.6046455897,"c":6603.4603555867,"v":616134.5508224021,"t":1703206800}
+{"o":6603.4603555867,"h":6708.9999714022,"l":6563.3306340609,"c":6662.9517043203,"v":661271.9757855127,"t":1703210400}
+{"o":6662.9517043203,"h":6678.9647025725,"l":6510.6566712888,"c":6584.7056015848,"v":582612.8489940404,"t":1703214000}
+{"o":6584.7056015848,"h":6680.6384826756,"l":6563.7821945366,"c":6676.7518180141,"v":477812.8200135278,"t":1703217600}
+{"o":6676.7518180141,"h":6710.210171724,"l":6603.6324728421,"c":6678.9941158129,"v":549688.9109655838,"t":1703221200}
+{"o":6678.9941158129,"h":6689.4581475179,"l":6263.1333481329,"c":6346.4695708939,"v":869903.7446353586,"t":1703224800}
+{"o":6346.4695708939,"h":6377.7174474821,"l":6209.1261440916,"c":6291.9521701056,"v":796967.9142272114,"t":1703228400}
+{"o":6291.9521701056,"h":6431.743654428,"l":6243.0275018464,"c":6262.0418479373,"v":638399.3150168639,"t":1703232000}
+{"o":6262.0418479373,"h":6285.3005366303,"l":6113.8559830397,"c":6221.1296868252,"v":644635.8961230193,"t":1703235600}
+{"o":6221.1296868252,"h":6318.2928401151,"l":6074.2594125692,"c":6250.8175097357,"v":413814.5566419333,"t":1703239200}
+{"o":6250.8175097357,"h":6349.8521687234,"l":6233.9999487585,"c":6343.4579892584,"v":363072.663815677,"t":1703242800}
+{"o":6343.4579892584,"h":6402.4237115707,"l":6249.5170298023,"c":6373.6895886192,"v":450116.4204418974,"t":1703246400}
+{"o":6373.6895886192,"h":6403.7002148905,"l":6295.7948112233,"c":6372.9169396432,"v":380433.3594419739,"t":1703250000}
+{"o":6372.9169396432,"h":6395.1363416402,"l":6230.9664189106,"c":6360.8815356518,"v":434437.6445753021,"t":1703253600}
+{"o":6360.8815356518,"h":6532.8367938243,"l":6341.7907456906,"c":6512.1169403652,"v":483719.0816596469,"t":1703257200}
+{"o":6512.1169403652,"h":6538.9550870034,"l":6291.6937870431,"c":6342.8008263902,"v":552237.6708420319,"t":1703260800}
+{"o":6342.8008263902,"h":6453.3805338987,"l":6277.1676881529,"c":6435.7193648859,"v":524059.8258971589,"t":1703264400}
+{"o":6435.7193648859,"h":6582.8186613995,"l":6421.4871387145,"c":6571.6768746651,"v":408185.0351852162,"t":1703268000}
+{"o":6571.6768746651,"h":6602.1036619164,"l":6480.3664295972,"c":6554.7677270056,"v":477189.2519525579,"t":1703271600}
+{"o":6554.7677270056,"h":6594.5376899912,"l":6493.8466937611,"c":6529.7433445051,"v":381558.3615790418,"t":1703275200}
+{"o":6529.7433445051,"h":6615.8532515385,"l":6518.1024559877,"c":6536.9088106905,"v":394224.7491104717,"t":1703278800}
+{"o":6536.9088106905,"h":6583.0933242885,"l":6517.820608581,"c":6575.5875577034,"v":387409.7253855517,"t":1703282400}
+{"o":6575.5875577034,"h":6670.0258696587,"l":6524.637671662,"c":6625.2641169344,"v":427167.4851735265,"t":1703286000}
+{"o":6625.2641169344,"h":6647.6397807748,"l":6462.4672357386,"c":6470.1831131928,"v":511571.4503514492,"t":1703289600}
+{"o":6470.1831131928,"h":6496.3755162586,"l":6302.6476177414,"c":6360.1259083155,"v":599502.5792308761,"t":1703293200}
+{"o":6360.1259083155,"h":6429.7012919258,"l":6341.4943509967,"c":6373.6385918374,"v":622332.4672100712,"t":1703296800}
+{"o":6373.6385918374,"h":6436.7532134059,"l":6321.4165770369,"c":6347.7516538181,"v":806584.1459132106,"t":1703300400}
+{"o":6347.7516538181,"h":6405.569202638,"l":6269.634871211,"c":6394.5055983444,"v":635733.0654904274,"t":1703304000}
+{"o":6394.5055983444,"h":6453.3424063389,"l":6379.0524449087,"c":6446.3428799692,"v":421930.7124245777,"t":1703307600}
+{"o":6446.3428799692,"h":6514.6069346689,"l":6421.2151826709,"c":6509.324041528,"v":304640.7600453392,"t":1703311200}
+{"o":6509.324041528,"h":6531.1322163077,"l":6444.7131071488,"c":6456.6401322925,"v":281322.6119302125,"t":1703314800}
+{"o":6456.6401322925,"h":6517.8497724941,"l":6452.806930665,"c":6515.4062783284,"v":265040.2681529452,"t":1703318400}
+{"o":6515.4062783284,"h":6519.1797253143,"l":6462.9835999177,"c":6486.6041057203,"v":243922.6941122805,"t":1703322000}
+{"o":6486.6041057203,"h":6504.3510136718,"l":6444.0281605469,"c":6459.63052124,"v":201814.3095112954,"t":1703325600}
+{"o":6459.63052124,"h":6487.4879009505,"l":6408.3971082303,"c":6479.8486289521,"v":237240.0004025762,"t":1703329200}
+{"o":6479.8486289521,"h":6575.7519603216,"l":6473.3762165901,"c":6562.0804512883,"v":301855.9122224388,"t":1703332800}
+{"o":6562.0804512883,"h":6570.7143900288,"l":6478.4516949535,"c":6506.1830702411,"v":288191.6268977247,"t":1703336400}
+{"o":6506.1830702411,"h":6526.8565363351,"l":6450.5480081025,"c":6504.1208907683,"v":483363.067451229,"t":1703340000}
+{"o":6504.1208907683,"h":6560.5651964303,"l":6471.5145718814,"c":6542.2385505285,"v":504029.1004481341,"t":1703343600}
+{"o":6542.2385505285,"h":6619.929817802,"l":6505.9432127352,"c":6604.9094012606,"v":373894.3889137696,"t":1703347200}
+{"o":6604.9094012606,"h":6659.7023617913,"l":6579.7067555706,"c":6648.4737685012,"v":449412.4779218972,"t":1703350800}
+{"o":6648.4737685012,"h":6941.2348672197,"l":6630.0934095378,"c":6920.9183069706,"v":782329.8170044818,"t":1703354400}
+{"o":6920.9183069706,"h":7021.1222345804,"l":6825.6466839193,"c":6954.1073793118,"v":522794.5805454594,"t":1703358000}
+{"o":6954.1073793118,"h":7016.6777651994,"l":6935.2983642702,"c":6957.7121776173,"v":366540.0672149118,"t":1703361600}
+{"o":6957.7121776173,"h":6973.0977402587,"l":6875.4053647089,"c":6946.6413503439,"v":415378.5291257228,"t":1703365200}
+{"o":6946.6413503439,"h":7403.2602605119,"l":6930.6285817836,"c":7339.1984937793,"v":519862.028181709,"t":1703368800}
+{"o":7339.1984937793,"h":7348.0226437542,"l":7197.5980639072,"c":7287.2365828882,"v":554947.8064249802,"t":1703372400}
+{"o":7287.2365828882,"h":7410.4254688526,"l":7259.4458303954,"c":7397.3156644747,"v":447669.4959225318,"t":1703376000}
+{"o":7397.3156644747,"h":7599.6494811119,"l":7329.8025185956,"c":7573.1719952531,"v":432823.9752334108,"t":1703379600}
+{"o":7573.1719952531,"h":7709.5624652205,"l":7521.5976248557,"c":7591.0048499986,"v":485393.0582379255,"t":1703383200}
+{"o":7591.0048499986,"h":7887.9492140186,"l":7570.0029254641,"c":7843.4536151599,"v":476227.8960355039,"t":1703386800}
+{"o":7843.4536151599,"h":7928.2074516522,"l":7665.5796587585,"c":7744.6360308619,"v":561796.6708804754,"t":1703390400}
+{"o":7744.6360308619,"h":7791.916895483,"l":7489.0074535126,"c":7642.3099053039,"v":454143.588290763,"t":1703394000}
+{"o":7642.3099053039,"h":7646.3804250327,"l":7459.4363928202,"c":7615.4509708558,"v":475955.8030304741,"t":1703397600}
+{"o":7615.4509708558,"h":7747.379374145,"l":7589.7446187367,"c":7724.5482903355,"v":328920.3687118331,"t":1703401200}
+{"o":7724.5482903355,"h":7740.91065488,"l":7645.3092955139,"c":7703.2983173157,"v":320007.2269377897,"t":1703404800}
+{"o":7703.2983173157,"h":7739.8996658268,"l":7613.2675670319,"c":7626.2305401046,"v":261530.8476176875,"t":1703408400}
+{"o":7626.2305401046,"h":7631.3847107968,"l":7307.1726447393,"c":7443.7496837097,"v":495070.8667204153,"t":1703412000}
+{"o":7443.7496837097,"h":7490.7427648501,"l":7223.9451150097,"c":7450.3976927938,"v":364861.645290207,"t":1703415600}
+{"o":7450.3976927938,"h":7655.6127365191,"l":7382.2881383595,"c":7630.3404080964,"v":328599.5320477195,"t":1703419200}
+{"o":7630.3404080964,"h":7639.6010618625,"l":7545.0869520477,"c":7567.3290147366,"v":331413.7889091098,"t":1703422800}
+{"o":7567.3290147366,"h":7724.0970060738,"l":7564.6770528224,"c":7687.0591480344,"v":368538.8713808202,"t":1703426400}
+{"o":7687.0591480344,"h":7745.1005106629,"l":7628.7935875031,"c":7684.1704400357,"v":374628.7587251128,"t":1703430000}
+{"o":7684.1704400357,"h":7856.6594794775,"l":7645.3415759522,"c":7811.7497599979,"v":470577.9994932147,"t":1703433600}
+{"o":7811.7497599979,"h":7829.7781882119,"l":7614.6640063195,"c":7738.7086866982,"v":466345.8834741509,"t":1703437200}
+{"o":7738.7086866982,"h":7877.0958493527,"l":7722.069634953,"c":7869.3350796149,"v":352585.1981965564,"t":1703440800}
+{"o":7869.3350796149,"h":7874.4980640075,"l":7755.2787673212,"c":7784.5193187487,"v":362237.8830295912,"t":1703444400}
+{"o":7784.5193187487,"h":7806.3921726725,"l":7509.4316820458,"c":7588.3978579166,"v":483436.9078996103,"t":1703448000}
+{"o":7588.3978579166,"h":7689.3077923428,"l":7563.1683573737,"c":7673.3249821999,"v":363961.0767710716,"t":1703451600}
+{"o":7673.3249821999,"h":7703.9048340332,"l":7418.7120183007,"c":7569.4223205631,"v":573019.6706178739,"t":1703455200}
+{"o":7569.4223205631,"h":7644.151839599,"l":7526.3457752669,"c":7607.6533899838,"v":354100.0424709485,"t":1703458800}
+{"o":7607.6533899838,"h":7641.52088002,"l":7311.8251206021,"c":7387.7478312485,"v":540445.3286211008,"t":1703462400}
+{"o":7387.7478312485,"h":7588.6925308113,"l":7385.6920003621,"c":7416.408881502,"v":402125.6624991502,"t":1703466000}
+{"o":7416.408881502,"h":7487.9954253672,"l":7369.8188706006,"c":7469.6324272242,"v":421859.8427512757,"t":1703469600}
+{"o":7469.6324272242,"h":7600.9906078846,"l":7442.7319664584,"c":7579.0953458043,"v":369677.7881975226,"t":1703473200}
+{"o":7579.0953458043,"h":7626.2283079033,"l":7507.5448911733,"c":7561.1950048159,"v":370951.1232123376,"t":1703476800}
+{"o":7561.1950048159,"h":7678.7042382981,"l":7558.3246228853,"c":7657.5788018871,"v":409781.1556057176,"t":1703480400}
+{"o":7657.5788018871,"h":7734.5140437068,"l":7639.3157975081,"c":7674.1595635409,"v":320666.1617401726,"t":1703484000}
+{"o":7674.1595635409,"h":7682.2670812418,"l":7576.6582048369,"c":7645.7663551542,"v":326296.8118456124,"t":1703487600}
+{"o":7645.7663551542,"h":7688.9777312674,"l":7503.237228814,"c":7506.4755061201,"v":321144.7955017275,"t":1703491200}
+{"o":7506.4755061201,"h":7560.395933031,"l":7445.0108230036,"c":7494.5113112443,"v":324541.5192124543,"t":1703494800}
+{"o":7494.5113112443,"h":7562.2558301606,"l":7486.3995709744,"c":7533.2021578375,"v":233675.3175232151,"t":1703498400}
+{"o":7533.2021578375,"h":7611.0736060369,"l":7464.7515985446,"c":7564.8304070506,"v":315137.50340534,"t":1703502000}
+{"o":7564.8304070506,"h":7724.3701202735,"l":7472.5925232901,"c":7708.5021410045,"v":358082.9743375338,"t":1703505600}
+{"o":7708.5021410045,"h":7815.542066843,"l":7700.4270946139,"c":7763.2310098377,"v":451572.6381289898,"t":1703509200}
+{"o":7763.2310098377,"h":8040.0680080976,"l":7711.7933946609,"c":8040.0680080976,"v":458322.9686602968,"t":1703512800}
+{"o":8040.0680080976,"h":8372.826602302,"l":7990.0285697122,"c":8341.1001232193,"v":655165.8796613386,"t":1703516400}
+{"o":8341.1001232193,"h":8422.7422620582,"l":8187.7913987002,"c":8266.3940264692,"v":626628.1471808135,"t":1703520000}
+{"o":8266.3940264692,"h":8407.9887320243,"l":8251.006048918,"c":8366.1643708793,"v":487017.0679756668,"t":1703523600}
+{"o":8366.1643708793,"h":8519.2441205041,"l":8255.3271865385,"c":8293.0286212926,"v":464931.5321237506,"t":1703527200}
+{"o":8293.0286212926,"h":8377.2471627695,"l":8133.3779597213,"c":8198.8489317816,"v":527730.6242946995,"t":1703530800}
+{"o":8198.8489317816,"h":8210.0219350607,"l":7901.1281473098,"c":8065.9014968362,"v":606748.548567244,"t":1703534400}
+{"o":8065.9014968362,"h":8096.4889335064,"l":7925.5544107152,"c":8086.6197646647,"v":349529.0800380484,"t":1703538000}
+{"o":8086.6197646647,"h":8151.0858124048,"l":8031.8155074123,"c":8102.7410253489,"v":328529.4448995094,"t":1703541600}
+{"o":8102.7410253489,"h":8215.8928978463,"l":8046.7815669775,"c":8170.0110184555,"v":345511.1866579646,"t":1703545200}
+{"o":8170.0110184555,"h":8210.5785422128,"l":8004.7714404517,"c":8052.7123874611,"v":402983.2338015803,"t":1703548800}
+{"o":8052.7123874611,"h":8165.6499036863,"l":8043.3014640017,"c":8079.1268983723,"v":350265.7714597415,"t":1703552400}
+{"o":8079.1268983723,"h":8105.1580415905,"l":7925.1697001909,"c":7933.4591601363,"v":380733.7746883855,"t":1703556000}
+{"o":7933.4591601363,"h":8073.9242185662,"l":7895.7651354312,"c":8063.6527593405,"v":351440.8427432305,"t":1703559600}
+{"o":8063.6527593405,"h":8160.139288662,"l":8047.5393037423,"c":8136.5698726221,"v":333840.251305768,"t":1703563200}
+{"o":8136.5698726221,"h":8143.4189184527,"l":7702.9994337002,"c":7773.627392323,"v":594361.774275093,"t":1703566800}
+{"o":7773.627392323,"h":7838.3548092588,"l":7549.3632321753,"c":7582.368155491,"v":598192.3964832622,"t":1703570400}
+{"o":7582.368155491,"h":7751.2010131182,"l":7501.025691339,"c":7670.0525635451,"v":400907.9906896392,"t":1703574000}
+{"o":7670.0525635451,"h":7710.7758840683,"l":7524.3988670786,"c":7693.7855590749,"v":342297.5054926249,"t":1703577600}
+{"o":7693.7855590749,"h":7747.9035213861,"l":7565.8466674659,"c":7650.6737844352,"v":375900.055511991,"t":1703581200}
+{"o":7650.6737844352,"h":7832.9299443963,"l":7638.3602572312,"c":7773.9668703038,"v":337124.4019069214,"t":1703584800}
+{"o":7773.9668703038,"h":7797.1372458209,"l":7721.7934136942,"c":7764.3956976131,"v":297232.2081566334,"t":1703588400}
+{"o":7764.3956976131,"h":7882.7932249594,"l":7704.2877017232,"c":7878.7953842703,"v":319585.0384097787,"t":1703592000}
+{"o":7878.7953842703,"h":7913.2870578839,"l":7768.3911141407,"c":7819.3315610115,"v":303784.5005108014,"t":1703595600}
+{"o":7819.3315610115,"h":7826.1660939724,"l":7636.9156678766,"c":7654.0388372716,"v":389756.3440098244,"t":1703599200}
+{"o":7654.0388372716,"h":7667.9874808667,"l":7457.2820311103,"c":7473.3494744081,"v":618393.8696075608,"t":1703602800}
+{"o":7473.3494744081,"h":7601.158841971,"l":7427.6980448608,"c":7560.764031337,"v":615690.0329790807,"t":1703606400}
+{"o":7560.764031337,"h":7569.3794517938,"l":6935.6223804715,"c":7189.2366893236,"v":1038055.1165148158,"t":1703610000}
+{"o":7189.2366893236,"h":7269.3665601927,"l":7065.8134536958,"c":7257.5505295907,"v":730789.684880115,"t":1703613600}
+{"o":7257.5505295907,"h":7287.3439155741,"l":7176.056685693,"c":7200.7807058159,"v":475736.518637877,"t":1703617200}
+{"o":7200.7807058159,"h":7304.1387144983,"l":7179.6584203965,"c":7238.5587977554,"v":424994.3493933531,"t":1703620800}
+{"o":7238.5587977554,"h":7434.0828523046,"l":7215.703630894,"c":7415.5477195146,"v":438742.1124043792,"t":1703624400}
+{"o":7415.5477195146,"h":7564.7031478461,"l":7371.236143231,"c":7555.3678471796,"v":414914.7342343024,"t":1703628000}
+{"o":7555.3678471796,"h":7637.635322765,"l":7479.7894736804,"c":7609.3348639738,"v":460487.3303002733,"t":1703631600}
+{"o":7609.3348639738,"h":7681.8856548322,"l":7441.5252959956,"c":7454.466247885,"v":450488.6036333377,"t":1703635200}
+{"o":7454.466247885,"h":7582.1710706325,"l":7445.8806849952,"c":7522.9280578017,"v":358783.6824056947,"t":1703638800}
+{"o":7522.9280578017,"h":7527.6544945474,"l":7353.9913772387,"c":7408.8915672587,"v":437432.2427945285,"t":1703642400}
+{"o":7408.8915672587,"h":7472.7833264096,"l":7300.5057229128,"c":7339.6808842399,"v":521770.865784083,"t":1703646000}
+{"o":7339.6808842399,"h":7489.9627517301,"l":7336.7042979923,"c":7457.6382671989,"v":348420.8723836204,"t":1703649600}
+{"o":7457.6382671989,"h":7539.577683779,"l":7429.643709986,"c":7531.7839642084,"v":344902.2888745818,"t":1703653200}
+{"o":7531.7839642084,"h":7620.2098387796,"l":7486.8451846547,"c":7556.4450601109,"v":339085.6767342579,"t":1703656800}
+{"o":7556.4450601109,"h":7595.6217444092,"l":7500.5284688815,"c":7538.5036308781,"v":246789.4472511103,"t":1703660400}
+{"o":7538.5036308781,"h":7674.0463532334,"l":7499.3015627246,"c":7628.6324213049,"v":316173.076831051,"t":1703664000}
+{"o":7628.6324213049,"h":7642.8036706255,"l":7522.7436847296,"c":7525.9450213128,"v":265722.5501718708,"t":1703667600}
+{"o":7525.9450213128,"h":7771.4139942935,"l":7515.5194939515,"c":7771.4139942935,"v":285911.746302076,"t":1703671200}
+{"o":7771.4139942935,"h":7793.2617380675,"l":7604.3932716518,"c":7634.9107482667,"v":375299.8042296951,"t":1703674800}
+{"o":7634.9107482667,"h":7660.2859689085,"l":7548.5856563089,"c":7585.0561090637,"v":323202.6336467299,"t":1703678400}
+{"o":7585.0561090637,"h":7652.5773672362,"l":7538.6549811829,"c":7541.8510392283,"v":409586.5983375897,"t":1703682000}
+{"o":7541.8510392283,"h":7570.4657328115,"l":7265.8163250511,"c":7314.9533103356,"v":630565.2601235071,"t":1703685600}
+{"o":7314.9533103356,"h":7368.0309818146,"l":7208.258201178,"c":7294.6471077119,"v":602233.9406837499,"t":1703689200}
+{"o":7294.6471077119,"h":7316.5904834862,"l":7076.4260880587,"c":7077.5580035072,"v":672874.6148590612,"t":1703692800}
+{"o":7077.5580035072,"h":7336.4003792293,"l":7076.8789906648,"c":7301.8581213738,"v":473501.7776187262,"t":1703696400}
+{"o":7301.8581213738,"h":7470.5797489275,"l":7252.892901559,"c":7445.3981693086,"v":429686.7207965617,"t":1703700000}
+{"o":7445.3981693086,"h":7463.9922638266,"l":7230.8462362621,"c":7368.5014397117,"v":384039.5027885812,"t":1703703600}
+{"o":7368.5014397117,"h":7482.424573174,"l":7332.8835575176,"c":7448.2326727787,"v":354777.4578801619,"t":1703707200}
+{"o":7448.2326727787,"h":7469.8062584315,"l":7344.6229273739,"c":7380.1964841786,"v":316099.0423471513,"t":1703710800}
+{"o":7380.1964841786,"h":7417.0296369951,"l":7208.1194817508,"c":7257.0227007908,"v":380114.879382692,"t":1703714400}
+{"o":7257.0227007908,"h":7296.8349445426,"l":7208.5194266325,"c":7236.6259669227,"v":317612.0798321795,"t":1703718000}
+{"o":7236.6259669227,"h":7409.3387017295,"l":7212.8337459049,"c":7268.2105382301,"v":413566.7865066655,"t":1703721600}
+{"o":7268.2105382301,"h":7305.2173919368,"l":7038.6647601893,"c":7100.1958588033,"v":490824.0486750994,"t":1703725200}
+{"o":7100.1958588033,"h":7123.5102992987,"l":6910.2286049582,"c":6975.7633072201,"v":480676.4213540005,"t":1703728800}
+{"o":6975.7633072201,"h":7100.4714076215,"l":6954.2072686982,"c":7054.2393901147,"v":440936.3368052664,"t":1703732400}
+{"o":7054.2393901147,"h":7146.7376413747,"l":7003.3739890593,"c":7070.6421818202,"v":266172.4428614249,"t":1703736000}
+{"o":7070.6421818202,"h":7156.5055933342,"l":7051.3058830415,"c":7116.4606807673,"v":321406.2245365308,"t":1703739600}
+{"o":7116.4606807673,"h":7223.4352004156,"l":7054.7586643815,"c":7075.4136265682,"v":319642.4478658313,"t":1703743200}
+{"o":7075.4136265682,"h":7169.4091594974,"l":6927.3452919891,"c":7149.9512105033,"v":431073.3755889622,"t":1703746800}
+{"o":7149.9512105033,"h":7164.52743561,"l":7085.0368917426,"c":7097.8748333371,"v":278201.6986083743,"t":1703750400}
+{"o":7097.8748333371,"h":7135.6948257526,"l":6976.751373062,"c":7059.8444292509,"v":267592.6769451705,"t":1703754000}
+{"o":7059.8444292509,"h":7180.9852916716,"l":7036.4643824052,"c":7117.5810213979,"v":245968.4626077348,"t":1703757600}
+{"o":7117.5810213979,"h":7161.9300573754,"l":7073.6996276606,"c":7097.3720393183,"v":204425.3847941307,"t":1703761200}
+{"o":7097.3720393183,"h":7115.6077646139,"l":6820.216286784,"c":6846.5817646154,"v":600335.6499579402,"t":1703764800}
+{"o":6846.5817646154,"h":6931.1622794707,"l":6722.222759336,"c":6847.9719885676,"v":517167.1860221753,"t":1703768400}
+{"o":6847.9719885676,"h":6861.3260834228,"l":6530.9821620554,"c":6691.3401846094,"v":786750.8497055791,"t":1703772000}
+{"o":6691.3401846094,"h":6811.80707571,"l":6679.476682007,"c":6747.3950192173,"v":437149.7684896382,"t":1703775600}
+{"o":6747.3950192173,"h":6782.2613746959,"l":6617.6485900926,"c":6685.9146270745,"v":358786.4932741391,"t":1703779200}
+{"o":6685.9146270745,"h":6810.9352348536,"l":6675.1932834797,"c":6758.1065948642,"v":342305.3810224248,"t":1703782800}
+{"o":6758.1065948642,"h":6783.619558565,"l":6673.1242840457,"c":6707.4504141259,"v":310318.4800801082,"t":1703786400}
+{"o":6707.4504141259,"h":6869.4143151994,"l":6695.6648518922,"c":6840.6954417417,"v":262391.4714653238,"t":1703790000}
+{"o":6840.6954417417,"h":6853.4511343337,"l":6686.5030591905,"c":6749.8341378814,"v":334042.9136469699,"t":1703793600}
+{"o":6749.8341378814,"h":6857.1782081087,"l":6729.5859004317,"c":6796.28489525,"v":388845.926448544,"t":1703797200}
+{"o":6796.28489525,"h":7027.0529361988,"l":6777.4938514013,"c":7011.9116186729,"v":388800.1864933749,"t":1703800800}
+{"o":7011.9116186729,"h":7022.8740213589,"l":6892.4062798772,"c":6895.1770197135,"v":351075.7810525471,"t":1703804400}
+{"o":6895.1770197135,"h":6936.9423971758,"l":6738.402750696,"c":6773.2931913628,"v":484814.4105959688,"t":1703808000}
+{"o":6773.2931913628,"h":6990.4266111796,"l":6736.649624351,"c":6943.2393180472,"v":533571.3472425217,"t":1703811600}
+{"o":6943.2393180472,"h":7113.6787922912,"l":6928.0607072,"c":7078.972042559,"v":514817.2995474604,"t":1703815200}
+{"o":7078.972042559,"h":7173.4545884298,"l":7054.1626125929,"c":7106.6255995983,"v":325249.9753195507,"t":1703818800}
+{"o":7106.6255995983,"h":7170.1799650965,"l":7055.5039751055,"c":7122.2049979844,"v":303076.0033497884,"t":1703822400}
+{"o":7122.2049979844,"h":7226.4230818802,"l":7071.8404218738,"c":7200.7153081063,"v":244419.4503680522,"t":1703826000}
+{"o":7200.7153081063,"h":7345.384635084,"l":7180.0513303307,"c":7326.3967088056,"v":337804.3587387888,"t":1703829600}
+{"o":7326.3967088056,"h":7330.8268128355,"l":7103.4588523811,"c":7120.185622298,"v":311524.890440942,"t":1703833200}
+{"o":7120.185622298,"h":7349.968442133,"l":7113.5206102059,"c":7339.0392144568,"v":271106.6816844771,"t":1703836800}
+{"o":7339.0392144568,"h":7425.5243548995,"l":7261.5326014245,"c":7372.1402633752,"v":369828.2058324215,"t":1703840400}
+{"o":7372.1402633752,"h":7395.5043645378,"l":7292.0135530506,"c":7299.6063710157,"v":296282.5994146848,"t":1703844000}
+{"o":7299.6063710157,"h":7362.1546095196,"l":7262.9239859282,"c":7283.8783118778,"v":231228.6498512547,"t":1703847600}
+{"o":7283.8783118778,"h":7297.450596722,"l":7207.5897078635,"c":7254.8366704652,"v":282929.621509638,"t":1703851200}
+{"o":7254.8366704652,"h":7329.2293337095,"l":7190.3961509557,"c":7308.1400511865,"v":242437.8046952532,"t":1703854800}
+{"o":7308.1400511865,"h":7445.9565858287,"l":7307.7216640469,"c":7396.6290490446,"v":338303.5481530696,"t":1703858400}
+{"o":7396.6290490446,"h":7405.548872625,"l":7106.7293244822,"c":7169.4091404196,"v":462796.9410862113,"t":1703862000}
+{"o":7169.4091404196,"h":7284.7412957629,"l":7014.7401524838,"c":7028.0290618991,"v":533051.9552487142,"t":1703865600}
+{"o":7028.0290618991,"h":7106.4008519359,"l":6952.6388253712,"c":7018.215095586,"v":471550.2416694351,"t":1703869200}
+{"o":7018.215095586,"h":7190.2449082541,"l":7002.451152014,"c":7145.2284635408,"v":325842.022216558,"t":1703872800}
+{"o":7145.2284635408,"h":7215.7560829734,"l":7102.3380194979,"c":7166.03491203,"v":213299.8565731298,"t":1703876400}
+{"o":7166.03491203,"h":7182.8691561896,"l":7066.9946791082,"c":7093.4318914427,"v":233865.9218194861,"t":1703880000}
+{"o":7093.4318914427,"h":7159.1493488762,"l":7016.6742616476,"c":7060.8406553631,"v":263579.6593045181,"t":1703883600}
+{"o":7060.8406553631,"h":7142.930331528,"l":6970.7706499894,"c":7042.3275183534,"v":286191.7486777144,"t":1703887200}
+{"o":7042.3275183534,"h":7192.9415301002,"l":7042.3275183534,"c":7189.458937653,"v":206478.8789393763,"t":1703890800}
+{"o":7189.458937653,"h":7220.6454398908,"l":7145.3473382094,"c":7168.3164458181,"v":208032.7803926079,"t":1703894400}
+{"o":7168.3164458181,"h":7269.0220340152,"l":7121.8462274938,"c":7199.587444888,"v":204822.3402202957,"t":1703898000}
+{"o":7199.587444888,"h":7202.1812051113,"l":7085.706658598,"c":7097.5010297717,"v":178902.6770114257,"t":1703901600}
+{"o":7097.5010297717,"h":7124.3348030843,"l":6970.6778645057,"c":7004.5606732536,"v":227413.8434147367,"t":1703905200}
+{"o":7004.5606732536,"h":7064.1575501733,"l":6989.4396622891,"c":7046.5191163994,"v":214342.6953388767,"t":1703908800}
+{"o":7046.5191163994,"h":7095.7315226409,"l":7013.3703326707,"c":7081.678115437,"v":291418.9408178436,"t":1703912400}
+{"o":7081.678115437,"h":7096.2589013375,"l":7044.621868101,"c":7072.6209308996,"v":204624.2256813104,"t":1703916000}
+{"o":7072.6209308996,"h":7094.1053296853,"l":6971.5930146453,"c":6985.1347961353,"v":210555.3652457177,"t":1703919600}
+{"o":6985.1347961353,"h":6989.340671091,"l":6838.1577028291,"c":6847.7967647833,"v":307357.2404727832,"t":1703923200}
+{"o":6847.7967647833,"h":6891.5074794675,"l":6810.7486742071,"c":6872.5597273033,"v":273933.1912057922,"t":1703926800}
+{"o":6872.5597273033,"h":6920.0130743628,"l":6832.9433334222,"c":6899.621190697,"v":233046.2864867457,"t":1703930400}
+{"o":6899.621190697,"h":6930.5605528446,"l":6883.3950439504,"c":6908.0018424961,"v":159045.8175410875,"t":1703934000}
+{"o":6908.0018424961,"h":7009.990173459,"l":6902.7783960725,"c":6962.469762973,"v":176558.6148751719,"t":1703937600}
+{"o":6962.469762973,"h":6991.936315442,"l":6933.6844807708,"c":6960.2544403307,"v":205503.0192854567,"t":1703941200}
+{"o":6960.2544403307,"h":7042.0111452866,"l":6959.1046694311,"c":7027.9592879174,"v":221038.687586974,"t":1703944800}
+{"o":7027.9592879174,"h":7043.6133190548,"l":6937.6607701312,"c":7043.6133190548,"v":270751.5346384565,"t":1703948400}
+{"o":7043.6133190548,"h":7093.1344640821,"l":6962.4314896284,"c":7000.2207680271,"v":348111.9094406008,"t":1703952000}
+{"o":7000.2207680271,"h":7027.079069717,"l":6946.7768344793,"c":7012.5815410041,"v":238502.5648825548,"t":1703955600}
+{"o":7012.5815410041,"h":7020.5447391318,"l":6954.92416362,"c":6981.9110754995,"v":208227.8224353476,"t":1703959200}
+{"o":6981.9110754995,"h":7033.6301519845,"l":6957.582869781,"c":6988.3618351132,"v":212395.4349125436,"t":1703962800}
+{"o":6988.3618351132,"h":7050.6114379517,"l":6984.1894046657,"c":6990.1334680367,"v":215791.3674173118,"t":1703966400}
+{"o":6990.1334680367,"h":7016.3699998541,"l":6902.4301843048,"c":6934.7314242608,"v":191893.7496818906,"t":1703970000}
+{"o":6934.7314242608,"h":6941.3560685679,"l":6865.8831239477,"c":6884.598709265,"v":181434.3184336043,"t":1703973600}
+{"o":6884.598709265,"h":6922.0523291261,"l":6848.5555497769,"c":6890.8812527986,"v":197706.2099039312,"t":1703977200}
+{"o":6890.8812527986,"h":6955.3345412659,"l":6882.2841193519,"c":6939.1424977649,"v":204372.3158419458,"t":1703980800}
+{"o":6939.1424977649,"h":6961.5210675094,"l":6845.8324016226,"c":6857.9774932164,"v":197588.984107645,"t":1703984400}
+{"o":6857.9774932164,"h":6883.6194419547,"l":6723.3986634639,"c":6808.5537735572,"v":233804.6533275534,"t":1703988000}
+{"o":6808.5537735572,"h":6817.660414166,"l":6738.4352881032,"c":6811.1744454308,"v":218193.1507138139,"t":1703991600}
+{"o":6811.1744454308,"h":6919.3250166304,"l":6792.9902253451,"c":6891.6567934769,"v":193638.8660171416,"t":1703995200}
+{"o":6891.6567934769,"h":6931.0796359695,"l":6848.2690743065,"c":6852.6634046705,"v":160216.8801792609,"t":1703998800}
+{"o":6852.6634046705,"h":6950.9223803218,"l":6852.6634046705,"c":6928.6221910454,"v":167630.2690279804,"t":1704002400}
+{"o":6928.6221910454,"h":7086.677142004,"l":6919.0313189153,"c":7034.853143535,"v":209307.8714099941,"t":1704006000}
+{"o":7034.853143535,"h":7069.3124264822,"l":6994.7803964828,"c":7041.0498996122,"v":194469.3623901065,"t":1704009600}
+{"o":7041.0498996122,"h":7109.3722534665,"l":7027.8426277414,"c":7066.6800017669,"v":171183.4812517106,"t":1704013200}
+{"o":7066.6800017669,"h":7083.8055190303,"l":7037.7350551046,"c":7048.3320716682,"v":145750.0318731179,"t":1704016800}
+{"o":7048.3320716682,"h":7056.4511408922,"l":7020.5870873175,"c":7050.1343853476,"v":165982.1395911334,"t":1704020400}
+{"o":7050.1343853476,"h":7112.4301461185,"l":6977.9490308267,"c":6995.8778600825,"v":186810.5460064456,"t":1704024000}
+{"o":6995.8778600825,"h":7017.4013290284,"l":6951.0383918217,"c":6980.4050252522,"v":193069.1259082459,"t":1704027600}
+{"o":6980.4050252522,"h":7013.0454992626,"l":6954.5665036377,"c":6971.2031043737,"v":167518.2234265977,"t":1704031200}
+{"o":6971.2031043737,"h":7016.2127711532,"l":6915.014007258,"c":6933.7761119522,"v":202885.8605961052,"t":1704034800}
+{"o":6933.7761119522,"h":7026.0204062284,"l":6921.3646115325,"c":6995.6731283241,"v":158750.3360576968,"t":1704038400}
+{"o":6995.6731283241,"h":7061.8253718066,"l":6981.5874993557,"c":7054.7764526049,"v":180052.9550880969,"t":1704042000}
+{"o":7054.7764526049,"h":7059.8135076694,"l":7002.5223216017,"c":7027.0506135159,"v":165596.1808226302,"t":1704045600}
+{"o":7027.0506135159,"h":7066.4901908131,"l":7002.9081756021,"c":7019.1707010944,"v":146796.3785931956,"t":1704049200}
+{"o":7019.1707010944,"h":7094.7696220561,"l":7000.8950570281,"c":7090.8252639833,"v":226963.5462868232,"t":1704052800}
+{"o":7090.8252639833,"h":7113.7999191566,"l":7025.8873926174,"c":7034.2574601359,"v":235412.5764192609,"t":1704056400}
+{"o":7034.2574601359,"h":7038.5826777428,"l":6804.7231423455,"c":6809.1470330538,"v":262879.5838045746,"t":1704060000}
+{"o":6809.1470330538,"h":7104.7160342442,"l":6761.6335181682,"c":6885.1350934428,"v":318815.4897626079,"t":1704063600}
+{"o":6885.1350934428,"h":7025.5408060384,"l":6885.1350934428,"c":6902.7045232022,"v":335650.2052488847,"t":1704067200}
+{"o":6902.7045232022,"h":7134.7339840345,"l":6877.0859155806,"c":7043.2562039101,"v":270330.0508939269,"t":1704070800}
+{"o":7043.2562039101,"h":7058.4347156889,"l":6989.223235477,"c":7016.6084014774,"v":172055.5520536867,"t":1704074400}
+{"o":7016.6084014774,"h":7036.4651122862,"l":6939.4126180565,"c":6972.2748473467,"v":192648.9438162786,"t":1704078000}
+{"o":6972.2748473467,"h":7033.2039988653,"l":6876.9801589594,"c":6939.7074476243,"v":186894.4682494282,"t":1704081600}
+{"o":6939.7074476243,"h":6957.5581803967,"l":6873.2581173052,"c":6881.3199411422,"v":134807.0769714678,"t":1704085200}
+{"o":6881.3199411422,"h":6939.7748116417,"l":6873.9572557023,"c":6927.1413477122,"v":102906.9664072256,"t":1704088800}
+{"o":6927.1413477122,"h":7008.832894876,"l":6898.0933562658,"c":6936.6956369318,"v":136517.8718676768,"t":1704092400}
+{"o":6936.6956369318,"h":6967.2283817196,"l":6903.055677804,"c":6936.5230408937,"v":102099.1887061339,"t":1704096000}
+{"o":6936.5230408937,"h":7048.5899803619,"l":6894.8700338857,"c":7043.662794377,"v":136975.5199064655,"t":1704099600}
+{"o":7043.662794377,"h":7086.7812363594,"l":7033.1098431657,"c":7048.3604318632,"v":122347.6241235444,"t":1704103200}
+{"o":7048.3604318632,"h":7075.6532069451,"l":7020.0039766601,"c":7056.0525139986,"v":106236.3339156117,"t":1704106800}
+{"o":7056.0525139986,"h":7169.4636672304,"l":7028.3061967391,"c":7094.8021282373,"v":171439.4645769135,"t":1704110400}
+{"o":7094.8021282373,"h":7157.0090773039,"l":7063.9899578633,"c":7130.6656071019,"v":174893.1401722803,"t":1704114000}
+{"o":7130.6656071019,"h":7130.6656071019,"l":7061.0488515343,"c":7063.8587347831,"v":199410.4189394315,"t":1704117600}
+{"o":7063.8587347831,"h":7195.9390632191,"l":7058.6514299493,"c":7172.9005710993,"v":220172.1147494873,"t":1704121200}
+{"o":7172.9005710993,"h":7336.6782700686,"l":7162.3614766059,"c":7213.9367164198,"v":302822.0274106049,"t":1704124800}
+{"o":7213.9367164198,"h":7252.8616484551,"l":7185.497430576,"c":7243.932964367,"v":192647.6905880012,"t":1704128400}
+{"o":7243.932964367,"h":7359.1038737711,"l":7243.8326366104,"c":7303.0945450599,"v":275954.1551695745,"t":1704132000}
+{"o":7303.0945450599,"h":7383.7282663384,"l":7272.1314693912,"c":7364.3938233669,"v":234390.2407141159,"t":1704135600}
+{"o":7364.3938233669,"h":7414.6131964635,"l":7299.6562609246,"c":7310.1165943844,"v":283869.2504622847,"t":1704139200}
+{"o":7310.1165943844,"h":7324.7453681637,"l":7269.0913218196,"c":7305.8456519425,"v":235525.8617074099,"t":1704142800}
+{"o":7305.8456519425,"h":7329.8664204129,"l":7240.5694150422,"c":7307.7196851284,"v":181037.1057682664,"t":1704146400}
+{"o":7307.7196851284,"h":7421.9801894043,"l":7307.4106183433,"c":7420.7563163859,"v":247705.8410343728,"t":1704150000}
+{"o":7420.7563163859,"h":7478.3507331713,"l":7345.6479759666,"c":7471.9270268096,"v":330952.3959326255,"t":1704153600}
+{"o":7471.9270268096,"h":7630.8649412326,"l":7469.2794550199,"c":7517.5628443074,"v":399865.448278251,"t":1704157200}
+{"o":7517.5628443074,"h":7585.921518804,"l":7509.3481593969,"c":7583.5924894219,"v":230969.5774545859,"t":1704160800}
+{"o":7583.5924894219,"h":7586.5403688656,"l":7499.9548816343,"c":7544.9801205907,"v":239352.3021586016,"t":1704164400}
+{"o":7544.9801205907,"h":7636.0378906399,"l":7514.7417283981,"c":7616.1137667639,"v":329031.7804858648,"t":1704168000}
+{"o":7616.1137667639,"h":7664.1718289927,"l":7595.0320896022,"c":7626.6061559314,"v":281092.1414938237,"t":1704171600}
+{"o":7626.6061559314,"h":7668.809484123,"l":7576.6294391356,"c":7628.800880294,"v":273595.116309763,"t":1704175200}
+{"o":7628.800880294,"h":7764.5633777144,"l":7628.800880294,"c":7750.1920836189,"v":252784.0286390626,"t":1704178800}
+{"o":7750.1920836189,"h":7786.0743970069,"l":7700.2402092025,"c":7754.0251562388,"v":234980.5626645687,"t":1704182400}
+{"o":7754.0251562388,"h":7910.657438926,"l":7742.2448265048,"c":7848.1041544511,"v":253104.3530085277,"t":1704186000}
+{"o":7848.1041544511,"h":7888.8423641586,"l":7740.5682674944,"c":7808.9110988964,"v":255638.7618602828,"t":1704189600}
+{"o":7808.9110988964,"h":7865.6037199851,"l":7644.9241008442,"c":7708.7094323415,"v":240857.4174031592,"t":1704193200}
+{"o":7708.7094323415,"h":7736.4295372948,"l":7641.9004731765,"c":7650.0086609553,"v":166495.6447065913,"t":1704196800}
+{"o":7650.0086609553,"h":7720.3105536919,"l":7644.7723787289,"c":7674.8304347337,"v":176228.8507307594,"t":1704200400}
+{"o":7674.8304347337,"h":7696.371230962,"l":7406.1375694108,"c":7454.7156738917,"v":319408.3516895068,"t":1704204000}
+{"o":7454.7156738917,"h":7489.1022094833,"l":7319.3174231171,"c":7424.8350540896,"v":347372.7326138972,"t":1704207600}
+{"o":7424.8350540896,"h":7474.4747691127,"l":7350.9612868741,"c":7455.7092076873,"v":284162.348445658,"t":1704211200}
+{"o":7455.7092076873,"h":7474.6907543506,"l":7246.6987027147,"c":7292.21256175,"v":269407.372288001,"t":1704214800}
+{"o":7292.21256175,"h":7340.1729531714,"l":7279.2136345292,"c":7297.3146860973,"v":197179.3045294404,"t":1704218400}
+{"o":7297.3146860973,"h":7380.8119501039,"l":7246.0419251202,"c":7284.9120555236,"v":240498.6332870064,"t":1704222000}
+{"o":7284.9120555236,"h":7353.5517686172,"l":7243.4597133049,"c":7246.4127870395,"v":230444.4586840544,"t":1704225600}
+{"o":7246.4127870395,"h":7306.9206438736,"l":7215.9980931669,"c":7304.1518387262,"v":226307.543025176,"t":1704229200}
+{"o":7304.1518387262,"h":7366.8426290725,"l":7282.8411606589,"c":7308.29958328,"v":228133.8122998479,"t":1704232800}
+{"o":7308.29958328,"h":7314.6215834612,"l":7183.3665152238,"c":7225.1735467403,"v":207299.4692981677,"t":1704236400}
+{"o":7225.1735467403,"h":7308.3838097344,"l":7216.7257640752,"c":7261.4255334995,"v":254924.3237150937,"t":1704240000}
+{"o":7261.4255334995,"h":7342.1177025724,"l":7225.0788420138,"c":7318.4871801243,"v":205735.934860672,"t":1704243600}
+{"o":7318.4871801243,"h":7355.1094447071,"l":7276.9089096191,"c":7290.6914094571,"v":160140.9178193554,"t":1704247200}
+{"o":7290.6914094571,"h":7315.7432167328,"l":7254.7717629423,"c":7305.5911469043,"v":165785.8523671153,"t":1704250800}
+{"o":7305.5911469043,"h":7325.8778048731,"l":7250.6924012894,"c":7303.6694503349,"v":175156.5989583375,"t":1704254400}
+{"o":7303.6694503349,"h":7365.116685002,"l":7286.2564203781,"c":7330.1827578953,"v":209421.595071605,"t":1704258000}
+{"o":7330.1827578953,"h":7423.5642637184,"l":7303.2968554215,"c":7394.7821927388,"v":272260.5513814493,"t":1704261600}
+{"o":7394.7821927388,"h":7437.2566491731,"l":7278.124401615,"c":7295.9103714209,"v":197336.659812254,"t":1704265200}
+{"o":7295.9103714209,"h":7349.0487476935,"l":7283.5561267546,"c":7331.0487345267,"v":151355.7160867325,"t":1704268800}
+{"o":7331.0487345267,"h":7401.3383901103,"l":7323.6324412463,"c":7374.4467710362,"v":191912.9017204497,"t":1704272400}
+{"o":7374.4467710362,"h":7400.594812789,"l":7215.1123087163,"c":7262.267925249,"v":224930.3797448388,"t":1704276000}
+{"o":7262.267925249,"h":7269.6742674717,"l":6942.3275792233,"c":7003.441428966,"v":480492.6390123213,"t":1704279600}
+{"o":7003.441428966,"h":7003.441428966,"l":6464.9236731278,"c":6789.9194203115,"v":975489.2048881879,"t":1704283200}
+{"o":6789.9194203115,"h":6807.6265353755,"l":6560.7688192601,"c":6652.5787984682,"v":564705.3597294046,"t":1704286800}
+{"o":6652.5787984682,"h":6672.1527631793,"l":6462.1975940249,"c":6547.6421523332,"v":479602.4353177007,"t":1704290400}
+{"o":6547.6421523332,"h":6862.0490390563,"l":6539.3132865382,"c":6857.7439916828,"v":478940.3945980619,"t":1704294000}
+{"o":6857.7439916828,"h":7016.6595955125,"l":6699.2296399968,"c":6764.3880814172,"v":618730.6743404735,"t":1704297600}
+{"o":6764.3880814172,"h":6770.0969031883,"l":6566.1155524325,"c":6621.8232444559,"v":321134.467342995,"t":1704301200}
+{"o":6621.8232444559,"h":6692.7553399683,"l":6474.4391883236,"c":6552.4362250227,"v":297000.6850885449,"t":1704304800}
+{"o":6552.4362250227,"h":6683.3644499288,"l":6533.8748259592,"c":6592.9913648492,"v":257654.1615360813,"t":1704308400}
+{"o":6592.9913648492,"h":6749.801828782,"l":6581.9431342969,"c":6737.3762765477,"v":228927.486854014,"t":1704312000}
+{"o":6737.3762765477,"h":6798.8192609475,"l":6683.6477701238,"c":6786.4362860123,"v":275678.5067322711,"t":1704315600}
+{"o":6786.4362860123,"h":6789.038257795,"l":6652.8676865729,"c":6688.7196751132,"v":227921.5417574219,"t":1704319200}
+{"o":6688.7196751132,"h":6699.4618601226,"l":6618.4144416358,"c":6667.5942987566,"v":238619.9120538178,"t":1704322800}
+{"o":6667.5942987566,"h":6787.3994950249,"l":6648.1879282405,"c":6779.7499845436,"v":296984.4075958359,"t":1704326400}
+{"o":6779.7499845436,"h":6798.3145832248,"l":6625.8649679986,"c":6662.819929812,"v":235547.758168173,"t":1704330000}
+{"o":6662.819929812,"h":6831.4902216973,"l":6639.8095955703,"c":6823.7412814241,"v":285239.853825887,"t":1704333600}
+{"o":6823.7412814241,"h":6898.1196253024,"l":6785.0543568534,"c":6846.4055501764,"v":350180.1162185509,"t":1704337200}
+{"o":6846.4055501764,"h":6867.9931650406,"l":6792.7259070197,"c":6810.75559471,"v":266053.1527320298,"t":1704340800}
+{"o":6810.75559471,"h":6875.0405281727,"l":6754.1614360639,"c":6852.7970021455,"v":284309.0343585681,"t":1704344400}
+{"o":6852.7970021455,"h":6869.9471325399,"l":6800.6020822841,"c":6823.6717259884,"v":187073.4257204872,"t":1704348000}
+{"o":6823.6717259884,"h":6851.9670015283,"l":6692.5661929396,"c":6696.6898302064,"v":212228.7650032978,"t":1704351600}
+{"o":6696.6898302064,"h":6721.2120217058,"l":6614.1219240583,"c":6641.4462006925,"v":213106.647209889,"t":1704355200}
+{"o":6641.4462006925,"h":6710.9677079232,"l":6639.6243184039,"c":6669.0719509594,"v":132694.7881492312,"t":1704358800}
+{"o":6669.0719509594,"h":6704.7175650705,"l":6560.2194052698,"c":6655.972436481,"v":194881.2845442274,"t":1704362400}
+{"o":6655.972436481,"h":6694.5815956099,"l":6608.8154387431,"c":6668.9731342712,"v":157561.9084956305,"t":1704366000}
+{"o":6668.9731342712,"h":6758.4151683847,"l":6646.8793975676,"c":6732.1760019602,"v":213915.7467060109,"t":1704369600}
+{"o":6732.1760019602,"h":6804.8129804745,"l":6658.7759825841,"c":6768.2896152461,"v":219578.6561888835,"t":1704373200}
+{"o":6768.2896152461,"h":6920.3300017879,"l":6733.6091439982,"c":6918.4588043947,"v":261936.4981342299,"t":1704376800}
+{"o":6918.4588043947,"h":7060.2950084691,"l":6880.6236224808,"c":7024.3406949545,"v":366692.2034479844,"t":1704380400}
+{"o":7024.3406949545,"h":7038.7511401603,"l":6885.5309828694,"c":6908.2261720968,"v":317566.6134547209,"t":1704384000}
+{"o":6908.2261720968,"h":7028.5675066408,"l":6884.8939033831,"c":6981.5064846762,"v":265428.246795034,"t":1704387600}
+{"o":6981.5064846762,"h":7036.5599124782,"l":6957.3555035972,"c":7020.6872776952,"v":214158.2863468143,"t":1704391200}
+{"o":7020.6872776952,"h":7223.7216779147,"l":7013.675769013,"c":7124.0077287075,"v":366300.3722021937,"t":1704394800}
+{"o":7124.0077287075,"h":7318.1276688912,"l":7124.0077287075,"c":7214.8911756333,"v":356732.6451369976,"t":1704398400}
+{"o":7214.8911756333,"h":7253.6353593104,"l":7133.7488455848,"c":7153.9497049611,"v":261739.474442673,"t":1704402000}
+{"o":7153.9497049611,"h":7237.0705842157,"l":7087.3331436119,"c":7098.6470034457,"v":260814.0690420742,"t":1704405600}
+{"o":7098.6470034457,"h":7135.2299071651,"l":7071.9738296061,"c":7103.3604597289,"v":211761.8932725048,"t":1704409200}
+{"o":7103.3604597289,"h":7138.123261806,"l":6974.6083120517,"c":7049.6431998592,"v":265634.4258194939,"t":1704412800}
+{"o":7049.6431998592,"h":7084.5506956618,"l":6780.9717132349,"c":6846.4324941741,"v":374526.4019634803,"t":1704416400}
+{"o":6846.4324941741,"h":6930.2593820521,"l":6806.2269876739,"c":6842.338622086,"v":305506.4487550766,"t":1704420000}
+{"o":6842.338622086,"h":6898.3947964893,"l":6806.9052832285,"c":6836.1519181957,"v":197248.6490353604,"t":1704423600}
+{"o":6836.1519181957,"h":6864.1067355624,"l":6777.7050350067,"c":6827.0917845896,"v":234022.3617898345,"t":1704427200}
+{"o":6827.0917845896,"h":6912.2954747246,"l":6814.1339219782,"c":6865.9247182982,"v":188941.6918573595,"t":1704430800}
+{"o":6865.9247182982,"h":6889.3378702355,"l":6811.2006099795,"c":6876.0740233901,"v":148282.1103618559,"t":1704434400}
+{"o":6876.0740233901,"h":6907.2610853585,"l":6844.6105912314,"c":6847.186022079,"v":140711.0397790233,"t":1704438000}
+{"o":6847.186022079,"h":6921.9889277921,"l":6845.9561685718,"c":6868.4460413299,"v":140263.3799598025,"t":1704441600}
+{"o":6868.4460413299,"h":6971.0693753407,"l":6867.2481077928,"c":6943.8196342555,"v":233934.9175900735,"t":1704445200}
+{"o":6943.8196342555,"h":6953.9985910611,"l":6739.3030512388,"c":6760.6175451689,"v":199714.7369017566,"t":1704448800}
+{"o":6760.6175451689,"h":6816.8355336494,"l":6736.2130996635,"c":6745.3269835216,"v":207669.1468113727,"t":1704452400}
+{"o":6745.3269835216,"h":6834.1371194178,"l":6692.5873024525,"c":6810.7553308816,"v":223972.1945619883,"t":1704456000}
+{"o":6810.7553308816,"h":6860.7560364784,"l":6766.0221097291,"c":6823.3346607332,"v":228874.6521656161,"t":1704459600}
+{"o":6823.3346607332,"h":6847.6670755573,"l":6560.6524939966,"c":6573.1167481082,"v":476912.6538992805,"t":1704463200}
+{"o":6573.1167481082,"h":6683.9397399008,"l":6571.1746321544,"c":6629.7945614011,"v":333319.280706624,"t":1704466800}
+{"o":6629.7945614011,"h":6660.0190388733,"l":6511.8706078675,"c":6511.8706078675,"v":280965.4456306846,"t":1704470400}
+{"o":6511.8706078675,"h":6632.7521706415,"l":6465.8997846585,"c":6621.8346706591,"v":359428.7340040526,"t":1704474000}
+{"o":6621.8346706591,"h":6655.3399360837,"l":6572.2374324733,"c":6633.6751424563,"v":182339.9279495981,"t":1704477600}
+{"o":6633.6751424563,"h":6686.5203135356,"l":6616.4872623008,"c":6634.0700197623,"v":190946.7921555078,"t":1704481200}
+{"o":6634.0700197623,"h":6766.2329643463,"l":6633.7761555471,"c":6745.1455317963,"v":199085.8081384244,"t":1704484800}
+{"o":6745.1455317963,"h":6745.1455317963,"l":6661.2340615633,"c":6710.0471459599,"v":192073.1102598723,"t":1704488400}
+{"o":6710.0471459599,"h":6764.6714506117,"l":6642.1037400023,"c":6715.3756358427,"v":162348.2505871744,"t":1704492000}
+{"o":6715.3756358427,"h":6797.2199289654,"l":6715.3756358427,"c":6765.937018405,"v":195856.5627559235,"t":1704495600}
+{"o":6765.937018405,"h":6788.7890024307,"l":6672.2977039665,"c":6709.1301534587,"v":220663.7634612146,"t":1704499200}
+{"o":6709.1301534587,"h":6709.1532653053,"l":6624.8488661603,"c":6660.3921150847,"v":150880.2690336104,"t":1704502800}
+{"o":6660.3921150847,"h":6710.9688427781,"l":6639.3033345616,"c":6688.6850634532,"v":164969.9422252782,"t":1704506400}
+{"o":6688.6850634532,"h":6729.1012410285,"l":6651.061137813,"c":6679.9693328243,"v":133191.3603317935,"t":1704510000}
+{"o":6679.9693328243,"h":6695.9127199282,"l":6521.5859680161,"c":6583.2387049583,"v":246389.0372283916,"t":1704513600}
+{"o":6583.2387049583,"h":6596.4814211411,"l":6292.561134558,"c":6399.4127447025,"v":377390.0313904199,"t":1704517200}
+{"o":6399.4127447025,"h":6399.4127447025,"l":6202.854122061,"c":6234.6646747172,"v":411004.4495768404,"t":1704520800}
+{"o":6234.6646747172,"h":6412.7864785715,"l":6230.0704081161,"c":6396.2604403835,"v":284353.8212420286,"t":1704524400}
+{"o":6396.2604403835,"h":6447.7891148906,"l":6346.9676437815,"c":6447.7891148906,"v":179517.6703816023,"t":1704528000}
+{"o":6447.7891148906,"h":6476.4112845087,"l":6410.296958467,"c":6429.9345132671,"v":139255.4355081603,"t":1704531600}
+{"o":6429.9345132671,"h":6450.0353996036,"l":6392.8210873767,"c":6410.2895347029,"v":157282.2073078979,"t":1704535200}
+{"o":6410.2895347029,"h":6426.7550447574,"l":6366.794582903,"c":6393.8883032643,"v":147183.5695638482,"t":1704538800}
+{"o":6393.8883032643,"h":6440.4233155232,"l":6316.6551184166,"c":6339.3784091134,"v":168938.4523720075,"t":1704542400}
+{"o":6339.3784091134,"h":6409.3364757817,"l":6289.2034548552,"c":6387.9881582149,"v":243498.0603617018,"t":1704546000}
+{"o":6387.9881582149,"h":6528.3916481233,"l":6385.8098277696,"c":6496.4282128967,"v":227012.9941633013,"t":1704549600}
+{"o":6496.4282128967,"h":6512.4817954012,"l":6419.7968590843,"c":6444.958693049,"v":210258.2300540483,"t":1704553200}
+{"o":6444.958693049,"h":6507.4072759197,"l":6428.0335069735,"c":6478.4013734811,"v":193709.8183010981,"t":1704556800}
+{"o":6478.4013734811,"h":6605.4930238016,"l":6449.8661031034,"c":6556.3230465339,"v":250731.7234385096,"t":1704560400}
+{"o":6556.3230465339,"h":6584.4952810243,"l":6510.3022448041,"c":6521.0536125671,"v":206179.6757098363,"t":1704564000}
+{"o":6521.0536125671,"h":6521.0665853087,"l":6397.0300386433,"c":6438.7897792957,"v":186991.0878469225,"t":1704567600}
+{"o":6438.7897792957,"h":6475.4522147713,"l":6369.0046243739,"c":6391.4931991845,"v":176528.6144088551,"t":1704571200}
+{"o":6391.4931991845,"h":6406.5430193125,"l":6314.7321062606,"c":6399.0040804521,"v":234323.2717221032,"t":1704574800}
+{"o":6399.0040804521,"h":6404.0510290134,"l":6295.0662549445,"c":6317.823795202,"v":180199.1830062351,"t":1704578400}
+{"o":6317.823795202,"h":6356.386328392,"l":6245.9280019893,"c":6345.9538095685,"v":200245.0781063316,"t":1704582000}
+{"o":6345.9538095685,"h":6515.0688033878,"l":6331.0665170319,"c":6468.7804777545,"v":187447.1411854788,"t":1704585600}
+{"o":6468.7804777545,"h":6478.3184695956,"l":6370.4467886976,"c":6375.3228850459,"v":154483.9739528766,"t":1704589200}
+{"o":6375.3228850459,"h":6432.1909226806,"l":6212.3058825885,"c":6252.6940814595,"v":238493.1953153729,"t":1704592800}
+{"o":6252.6940814595,"h":6326.9341158429,"l":6244.0342816085,"c":6287.1963369699,"v":143489.7213993738,"t":1704596400}
+{"o":6287.1963369699,"h":6408.4897600898,"l":6284.3946757371,"c":6386.4000623283,"v":143642.2310630037,"t":1704600000}
+{"o":6386.4000623283,"h":6459.1708496455,"l":6340.2060930901,"c":6360.9467209496,"v":144696.6101989288,"t":1704603600}
+{"o":6360.9467209496,"h":6442.2805135491,"l":6343.6024759872,"c":6410.7277931739,"v":127288.2357474282,"t":1704607200}
+{"o":6410.7277931739,"h":6454.1861881968,"l":6380.6440722518,"c":6449.2927652475,"v":123383.7432409597,"t":1704610800}
+{"o":6449.2927652475,"h":6473.9891351186,"l":6346.067873335,"c":6362.1825269299,"v":153897.2876334034,"t":1704614400}
+{"o":6362.1825269299,"h":6386.5338202523,"l":6295.9000571026,"c":6310.9435083931,"v":151486.5922690061,"t":1704618000}
+{"o":6310.9435083931,"h":6374.0511260911,"l":6304.5375715327,"c":6361.6802378728,"v":142445.7282386937,"t":1704621600}
+{"o":6361.6802378728,"h":6433.7195417669,"l":6343.9950814782,"c":6400.4654186053,"v":140637.8426562028,"t":1704625200}
+{"o":6400.4654186053,"h":6433.9116116372,"l":6341.9731843604,"c":6423.5888349754,"v":143403.7996642864,"t":1704628800}
+{"o":6423.5888349754,"h":6527.1022782683,"l":6419.2366521311,"c":6513.905210115,"v":186752.9783615729,"t":1704632400}
+{"o":6513.905210115,"h":6548.1322882685,"l":6457.7259630775,"c":6499.8525538409,"v":184434.5666530548,"t":1704636000}
+{"o":6499.8525538409,"h":6506.0178122218,"l":6333.7138913965,"c":6366.7003967132,"v":198276.3078554176,"t":1704639600}
+{"o":6366.7003967132,"h":6418.5550187664,"l":6305.9284679291,"c":6325.6072582772,"v":195023.6610350735,"t":1704643200}
+{"o":6325.6072582772,"h":6405.9842899598,"l":6302.9581639559,"c":6383.9002988379,"v":183482.6921099896,"t":1704646800}
+{"o":6383.9002988379,"h":6429.4415140999,"l":6372.9712931522,"c":6397.1062199216,"v":123054.9114271633,"t":1704650400}
+{"o":6397.1062199216,"h":6424.0352928981,"l":6358.4297345472,"c":6411.2074401736,"v":108539.8498332395,"t":1704654000}
+{"o":6411.2074401736,"h":6446.0029455782,"l":6354.3446155363,"c":6354.7184635271,"v":136479.6559992368,"t":1704657600}
+{"o":6354.7184635271,"h":6387.7999246012,"l":6239.4504247322,"c":6284.3233769772,"v":178750.1683766787,"t":1704661200}
+{"o":6284.3233769772,"h":6287.1426607036,"l":5961.4177273241,"c":6039.1841775421,"v":429048.6323131553,"t":1704664800}
+{"o":6039.1841775421,"h":6117.3370621242,"l":5867.8667885756,"c":6050.0823109097,"v":405477.7994130467,"t":1704668400}
+{"o":6050.0823109097,"h":6081.4908419392,"l":5954.005897679,"c":5982.3167216408,"v":326206.9470934157,"t":1704672000}
+{"o":5982.3167216408,"h":6128.8967338954,"l":5972.0959572813,"c":6104.3012432621,"v":284101.4880703029,"t":1704675600}
+{"o":6104.3012432621,"h":6118.4535100813,"l":5915.6188174138,"c":5947.8978101201,"v":340631.4262456308,"t":1704679200}
+{"o":5947.8978101201,"h":5975.5986523493,"l":5759.8163563129,"c":5897.4826143236,"v":465722.1663397996,"t":1704682800}
+{"o":5897.4826143236,"h":6041.1282422169,"l":5872.0004490941,"c":6027.763008891,"v":218520.5714056729,"t":1704686400}
+{"o":6027.763008891,"h":6064.5260022941,"l":5869.9606977118,"c":6040.2443736153,"v":204220.4272154213,"t":1704690000}
+{"o":6040.2443736153,"h":6124.7790077858,"l":6003.4505317292,"c":6037.6659534923,"v":177496.1137390724,"t":1704693600}
+{"o":6037.6659534923,"h":6134.2610664996,"l":6010.915514018,"c":6067.2008066032,"v":152244.8362631041,"t":1704697200}
+{"o":6067.2008066032,"h":6158.9115232868,"l":6060.3170319682,"c":6095.0992206703,"v":263129.5912945183,"t":1704700800}
+{"o":6095.0992206703,"h":6127.9708572259,"l":5992.2313660951,"c":6042.3789632963,"v":141032.5759995816,"t":1704704400}
+{"o":6042.3789632963,"h":6158.3900198631,"l":6021.7570576159,"c":6138.7526146829,"v":148475.3972714533,"t":1704708000}
+{"o":6138.7526146829,"h":6236.2219839253,"l":6104.4394639511,"c":6236.2219839253,"v":158187.4253755412,"t":1704711600}
+{"o":6236.2219839253,"h":6391.4039365716,"l":6169.3118636157,"c":6372.0831337998,"v":346550.0363450734,"t":1704715200}
+{"o":6372.0831337998,"h":6436.4452071075,"l":6324.4247180362,"c":6354.5655267272,"v":273478.5151828385,"t":1704718800}
+{"o":6354.5655267272,"h":6623.055375876,"l":6329.0066963444,"c":6377.3964302163,"v":284611.7160373572,"t":1704722400}
+{"o":6377.3964302163,"h":6437.9656214425,"l":6341.3993420196,"c":6410.6654016823,"v":353547.4634805363,"t":1704726000}
+{"o":6410.6654016823,"h":6480.9782920108,"l":6346.8388065016,"c":6432.3657174161,"v":230605.2282705832,"t":1704729600}
+{"o":6432.3657174161,"h":6554.0329655814,"l":6362.8599230817,"c":6449.3559930044,"v":384395.6716308403,"t":1704733200}
+{"o":6449.3559930044,"h":6699.2874465974,"l":6329.9931928343,"c":6655.780342298,"v":448177.2160962047,"t":1704736800}
+{"o":6655.780342298,"h":6766.1422622624,"l":6613.2757151133,"c":6723.8991071583,"v":456084.2694594312,"t":1704740400}
+{"o":6723.8991071583,"h":6737.7887482975,"l":6550.9718973242,"c":6559.3309825897,"v":339654.5941715811,"t":1704744000}
+{"o":6559.3309825897,"h":6643.6187500388,"l":6528.7393754025,"c":6550.7916580599,"v":207813.2641226238,"t":1704747600}
+{"o":6550.7916580599,"h":6637.2010878631,"l":6532.91196411,"c":6634.9547148198,"v":190427.3200711153,"t":1704751200}
+{"o":6634.9547148198,"h":6671.0451026167,"l":6583.20756354,"c":6626.4979755185,"v":245766.7967981856,"t":1704754800}
+{"o":6626.4979755185,"h":6678.1275772111,"l":6422.265612598,"c":6593.6011635946,"v":337072.4862101643,"t":1704758400}
+{"o":6593.6011635946,"h":6631.0132333384,"l":6529.3887944079,"c":6568.5662287713,"v":206985.389765796,"t":1704762000}
+{"o":6568.5662287713,"h":6720.5538837097,"l":6538.6060787399,"c":6674.0496972887,"v":198815.2635919527,"t":1704765600}
+{"o":6674.0496972887,"h":6753.2237771717,"l":6625.3007157451,"c":6753.2237771717,"v":196971.5381714365,"t":1704769200}
+{"o":6753.2237771717,"h":7022.1331912215,"l":6628.188770468,"c":6999.3751812241,"v":415580.8087714592,"t":1704772800}
+{"o":6999.3751812241,"h":7020.9553337462,"l":6868.351511736,"c":6911.6644626784,"v":306495.7245592454,"t":1704776400}
+{"o":6911.6644626784,"h":6953.4359423703,"l":6849.0133436098,"c":6881.7852679041,"v":207085.499043688,"t":1704780000}
+{"o":6881.7852679041,"h":6918.6088909102,"l":6822.0693293654,"c":6898.4270933437,"v":198080.9077782318,"t":1704783600}
+{"o":6898.4270933437,"h":6954.0326583586,"l":6814.1861921704,"c":6830.0805764933,"v":242268.8900542862,"t":1704787200}
+{"o":6830.0805764933,"h":6879.4846525535,"l":6741.6564659247,"c":6782.9324176564,"v":291410.6885482527,"t":1704790800}
+{"o":6782.9324176564,"h":6853.0747784206,"l":6755.3304386461,"c":6801.6911346683,"v":164505.6514555939,"t":1704794400}
+{"o":6801.6911346683,"h":6918.1544975711,"l":6796.0347957054,"c":6894.834250951,"v":182267.7088757806,"t":1704798000}
+{"o":6894.834250951,"h":6961.3434653633,"l":6685.1008005889,"c":6693.3611738255,"v":330520.0425142031,"t":1704801600}
+{"o":6693.3611738255,"h":6856.2396966981,"l":6675.3480275179,"c":6831.2489944644,"v":371746.4469608698,"t":1704805200}
+{"o":6831.2489944644,"h":6898.264184824,"l":6711.8447712685,"c":6725.7346788248,"v":344022.5452532322,"t":1704808800}
+{"o":6725.7346788248,"h":6802.4893813902,"l":6678.5095909915,"c":6756.9791223032,"v":309117.4514211041,"t":1704812400}
+{"o":6756.9791223032,"h":6874.7058622948,"l":6730.5275432601,"c":6825.1816286708,"v":243225.0724375398,"t":1704816000}
+{"o":6825.1816286708,"h":6853.2857179074,"l":6732.7478981536,"c":6762.594709085,"v":262099.0372951231,"t":1704819600}
+{"o":6762.594709085,"h":6796.591400709,"l":6725.3780313041,"c":6759.5882074745,"v":307131.5047184427,"t":1704823200}
+{"o":6759.5882074745,"h":6776.0857018193,"l":6656.4717508478,"c":6711.3602135793,"v":215072.7749353289,"t":1704826800}
+{"o":6711.3602135793,"h":6723.3083825164,"l":6535.8089391145,"c":6556.4284606988,"v":246260.237314805,"t":1704830400}
+{"o":6556.4284606988,"h":6884.6208288894,"l":6481.4500114892,"c":6517.8878889615,"v":773342.2685030972,"t":1704834000}
+{"o":6517.8878889615,"h":6756.0913030486,"l":6491.4032871663,"c":6728.749204202,"v":434687.7665642254,"t":1704837600}
+{"o":6728.749204202,"h":6736.4026093101,"l":6597.0681700488,"c":6719.767880637,"v":250353.2808630058,"t":1704841200}
+{"o":6719.767880637,"h":6775.1776640737,"l":6630.302196245,"c":6639.3385051785,"v":315424.8056458071,"t":1704844800}
+{"o":6639.3385051785,"h":6705.6191454701,"l":6599.8941190015,"c":6702.9852834347,"v":215605.9599418592,"t":1704848400}
+{"o":6702.9852834347,"h":6755.8661497597,"l":6667.4613358732,"c":6687.9061384505,"v":181919.2333941503,"t":1704852000}
+{"o":6687.9061384505,"h":6756.5144933615,"l":6678.5437855576,"c":6741.3064749634,"v":167684.2911417894,"t":1704855600}
+{"o":6741.3064749634,"h":6787.2015617236,"l":6672.4036237811,"c":6684.5931802151,"v":206442.5824556748,"t":1704859200}
+{"o":6684.5931802151,"h":6730.1205945412,"l":6679.8251018947,"c":6720.6190645319,"v":143298.2559213714,"t":1704862800}
+{"o":6720.6190645319,"h":6724.4236806629,"l":6637.3214844863,"c":6686.4435760405,"v":121773.5146760606,"t":1704866400}
+{"o":6686.4435760405,"h":6695.4404621309,"l":6636.6102052237,"c":6641.3666598965,"v":105065.5194944705,"t":1704870000}
+{"o":6641.3666598965,"h":6648.3212715062,"l":6521.5873271348,"c":6549.7481221965,"v":174336.0941596672,"t":1704873600}
+{"o":6549.7481221965,"h":6605.9721151975,"l":6508.5141579068,"c":6567.7200431745,"v":161361.8833917323,"t":1704877200}
+{"o":6567.7200431745,"h":6646.5180614389,"l":6557.4970148222,"c":6596.1072503226,"v":139059.4345879854,"t":1704880800}
+{"o":6596.1072503226,"h":6620.2412162915,"l":6542.6002689816,"c":6583.8430507543,"v":168258.7720519966,"t":1704884400}
+{"o":6583.8430507543,"h":6607.5290228813,"l":6258.9750645197,"c":6332.3900182727,"v":375339.3001669014,"t":1704888000}
+{"o":6332.3900182727,"h":6433.314368796,"l":6279.6032150326,"c":6344.0955882494,"v":283556.0304931697,"t":1704891600}
+{"o":6344.0955882494,"h":6379.8181545242,"l":6248.6110841389,"c":6263.0051954938,"v":262582.3676289432,"t":1704895200}
+{"o":6263.0051954938,"h":6424.5369117151,"l":6233.403015828,"c":6408.7612184256,"v":331838.3603441585,"t":1704898800}
+{"o":6408.7612184256,"h":6430.2204652417,"l":6362.9803831634,"c":6395.1481539987,"v":230236.7520136945,"t":1704902400}
+{"o":6395.1481539987,"h":6549.5916855724,"l":6363.4912228388,"c":6548.9832491917,"v":207097.0074640014,"t":1704906000}
+{"o":6548.9832491917,"h":6644.5239292835,"l":6537.3761840677,"c":6623.3940633556,"v":281298.8065309688,"t":1704909600}
+{"o":6623.3940633556,"h":6642.321080742,"l":6438.1616779441,"c":6515.7157379262,"v":306479.1237963595,"t":1704913200}
+{"o":6515.7157379262,"h":6551.0294626533,"l":6345.5441684164,"c":6533.8050392349,"v":482997.5282125564,"t":1704916800}
+{"o":6533.8050392349,"h":6891.549126282,"l":6467.3224275919,"c":6872.3606679429,"v":621183.8671475408,"t":1704920400}
+{"o":6872.3606679429,"h":7040.5878198645,"l":6787.7112310039,"c":6985.9413213169,"v":1055182.605660626,"t":1704924000}
+{"o":6985.9413213169,"h":7124.5174974432,"l":6890.5235670348,"c":6905.2180034728,"v":694687.0758107714,"t":1704927600}
+{"o":6905.2180034728,"h":6912.0308091327,"l":6742.8726598313,"c":6802.2366425667,"v":493325.2379359941,"t":1704931200}
+{"o":6802.2366425667,"h":6842.6962956194,"l":6717.1006187394,"c":6722.2956113602,"v":306930.9597452058,"t":1704934800}
+{"o":6722.2956113602,"h":6790.252156217,"l":6714.8596873566,"c":6775.7634766797,"v":226301.6131538069,"t":1704938400}
+{"o":6775.7634766797,"h":6794.1046503426,"l":6719.2120363721,"c":6771.7680624658,"v":246467.4369100099,"t":1704942000}
+{"o":6771.7680624658,"h":6865.591272621,"l":6751.7894150951,"c":6837.7954249974,"v":227378.4767697062,"t":1704945600}
+{"o":6837.7954249974,"h":6838.9151389378,"l":6708.0490238491,"c":6751.5948568721,"v":277082.1318662068,"t":1704949200}
+{"o":6751.5948568721,"h":6759.2243155716,"l":6636.0768033511,"c":6702.8741690919,"v":191345.0772441435,"t":1704952800}
+{"o":6702.8741690919,"h":6798.6826042246,"l":6702.8741690919,"c":6748.4268016636,"v":158379.905288703,"t":1704956400}
+{"o":6748.4268016636,"h":6810.8187449406,"l":6738.5990763905,"c":6804.2413399373,"v":223160.9877127569,"t":1704960000}
+{"o":6804.2413399373,"h":6837.275001338,"l":6764.8998647081,"c":6802.077471024,"v":161374.0319445754,"t":1704963600}
+{"o":6802.077471024,"h":7048.0499604656,"l":6799.223579024,"c":7014.7476273562,"v":238592.883686482,"t":1704967200}
+{"o":7014.7476273562,"h":7069.9300031858,"l":6967.7148373432,"c":7060.3445117431,"v":253660.944846673,"t":1704970800}
+{"o":7060.3445117431,"h":7267.9677252108,"l":7030.3330724448,"c":7227.4639494468,"v":335849.6547475508,"t":1704974400}
+{"o":7227.4639494468,"h":7231.2927997117,"l":7032.5402577321,"c":7153.0740442186,"v":564314.2383882781,"t":1704978000}
+{"o":7153.0740442186,"h":7252.5006943847,"l":7048.8118384901,"c":7141.9333464032,"v":557364.0901524407,"t":1704981600}
+{"o":7141.9333464032,"h":7156.044188059,"l":6781.1571236953,"c":6833.3686029801,"v":659584.5902885196,"t":1704985200}
+{"o":6833.3686029801,"h":6872.6564031669,"l":6617.820126204,"c":6723.5043942831,"v":579088.3275317077,"t":1704988800}
+{"o":6723.5043942831,"h":6828.3735599998,"l":6668.632468789,"c":6816.9780867989,"v":301662.3788571171,"t":1704992400}
+{"o":6816.9780867989,"h":6837.7225527528,"l":6759.813695989,"c":6814.2571453584,"v":225207.3090633063,"t":1704996000}
+{"o":6814.2571453584,"h":6867.3694068581,"l":6759.664672883,"c":6859.7690117801,"v":260866.9370357933,"t":1704999600}
+{"o":6859.7690117801,"h":6923.6939732355,"l":6750.4184416317,"c":6769.0593674399,"v":274965.0963542477,"t":1705003200}
+{"o":6769.0593674399,"h":6817.98828229,"l":6737.5326098634,"c":6750.3657201153,"v":196062.7272920124,"t":1705006800}
+{"o":6750.3657201153,"h":6787.3787690272,"l":6700.3225494384,"c":6786.7225806893,"v":186202.1582180762,"t":1705010400}
+{"o":6786.7225806893,"h":6816.80649793,"l":6741.1202388813,"c":6757.8491952817,"v":169069.0474345015,"t":1705014000}
+{"o":6757.8491952817,"h":6786.6916217772,"l":6703.2913018696,"c":6747.2429402916,"v":246596.3957005229,"t":1705017600}
+{"o":6747.2429402916,"h":6759.9545088128,"l":6599.9852426742,"c":6680.5462620049,"v":240372.9674641587,"t":1705021200}
+{"o":6680.5462620049,"h":6730.5769061297,"l":6649.2848678341,"c":6713.9085946546,"v":186293.4759935418,"t":1705024800}
+{"o":6713.9085946546,"h":6714.4506202814,"l":6618.0192128748,"c":6620.0447004623,"v":174163.4241158349,"t":1705028400}
+{"o":6620.0447004623,"h":6676.3370735666,"l":6609.80523035,"c":6618.9184983272,"v":207637.2432914059,"t":1705032000}
+{"o":6618.9184983272,"h":6738.8891863278,"l":6613.1818975789,"c":6731.6666083649,"v":163756.3915654511,"t":1705035600}
+{"o":6731.6666083649,"h":6792.6973256084,"l":6702.6735641396,"c":6702.6735641396,"v":146238.5405222375,"t":1705039200}
+{"o":6702.6735641396,"h":6716.6782897598,"l":6648.554251691,"c":6686.3513594361,"v":129210.7340192786,"t":1705042800}
+{"o":6686.3513594361,"h":6690.9179179417,"l":6614.2897562299,"c":6659.9625457999,"v":157049.6324140699,"t":1705046400}
+{"o":6659.9625457999,"h":6686.465224082,"l":6607.1768271526,"c":6650.7062508496,"v":140791.9011794323,"t":1705050000}
+{"o":6650.7062508496,"h":6677.7995483536,"l":6620.3187554223,"c":6644.9737569506,"v":130847.7305824677,"t":1705053600}
+{"o":6644.9737569506,"h":6708.7574012872,"l":6635.191355969,"c":6647.9610014704,"v":147650.3533597103,"t":1705057200}
+{"o":6647.9610014704,"h":6714.9322870046,"l":6553.5974011041,"c":6602.2194760824,"v":223223.9901412409,"t":1705060800}
+{"o":6602.2194760824,"h":6674.4331297792,"l":6587.9714255543,"c":6636.6923558647,"v":207129.3491575439,"t":1705064400}
+{"o":6636.6923558647,"h":6692.9086613103,"l":6604.1959788144,"c":6658.082773831,"v":246177.5182028663,"t":1705068000}
+{"o":6658.082773831,"h":6662.7434808045,"l":6434.1284595343,"c":6450.6143482246,"v":412282.52613902,"t":1705071600}
+{"o":6450.6143482246,"h":6539.1623844837,"l":6312.2598889962,"c":6413.399117344,"v":406194.1095482374,"t":1705075200}
+{"o":6413.399117344,"h":6472.4350537426,"l":6249.1193565394,"c":6443.0790898845,"v":434729.1092167257,"t":1705078800}
+{"o":6443.0790898845,"h":6515.3268013074,"l":6370.6372158704,"c":6431.3240600154,"v":297893.2472809727,"t":1705082400}
+{"o":6431.3240600154,"h":6469.025398548,"l":6391.7963993265,"c":6429.6384965605,"v":205743.7148170071,"t":1705086000}
+{"o":6429.6384965605,"h":6479.4388134049,"l":6417.713141586,"c":6439.2159079713,"v":273841.0037806372,"t":1705089600}
+{"o":6439.2159079713,"h":6459.1882329856,"l":6185.2488968673,"c":6276.0059657326,"v":356265.5421886388,"t":1705093200}
+{"o":6276.0059657326,"h":6282.1369647088,"l":5905.6407707162,"c":6087.8292454169,"v":710191.8707423494,"t":1705096800}
+{"o":6087.8292454169,"h":6210.2338648873,"l":6076.4203534037,"c":6206.8352412518,"v":365418.907750226,"t":1705100400}
+{"o":6206.8352412518,"h":6258.6133850357,"l":6128.5945094028,"c":6139.9047524766,"v":251021.2314857946,"t":1705104000}
+{"o":6139.9047524766,"h":6193.4042394752,"l":6014.2440006944,"c":6152.9945272009,"v":353578.6288385252,"t":1705107600}
+{"o":6152.9945272009,"h":6217.8332980462,"l":6126.1029572452,"c":6156.3338724805,"v":268683.6044774349,"t":1705111200}
+{"o":6156.3338724805,"h":6173.3185209099,"l":6104.6174290529,"c":6144.3962379173,"v":223933.5138435836,"t":1705114800}
+{"o":6144.3962379173,"h":6205.5077757768,"l":6127.1293679092,"c":6192.3796934198,"v":165604.177828534,"t":1705118400}
+{"o":6192.3796934198,"h":6261.6568490876,"l":6173.8220552271,"c":6255.5894407714,"v":133077.0203036484,"t":1705122000}
+{"o":6255.5894407714,"h":6296.9492551498,"l":6241.7337208814,"c":6278.0670667791,"v":124240.1684107321,"t":1705125600}
+{"o":6278.0670667791,"h":6308.4324666463,"l":6255.3647255102,"c":6262.8946455225,"v":135083.5040569037,"t":1705129200}
+{"o":6262.8946455225,"h":6306.8598291627,"l":6260.3983450839,"c":6287.2246459183,"v":126307.1842080527,"t":1705132800}
+{"o":6287.2246459183,"h":6295.4393656133,"l":6231.9443639147,"c":6258.3909937671,"v":128812.2937367184,"t":1705136400}
+{"o":6258.3909937671,"h":6264.2202034336,"l":6190.57395126,"c":6198.9405915569,"v":153034.1742444193,"t":1705140000}
+{"o":6198.9405915569,"h":6244.1180891675,"l":6185.8985887357,"c":6237.3516754203,"v":128178.4037483702,"t":1705143600}
+{"o":6237.3516754203,"h":6261.3508627547,"l":6201.6149562587,"c":6245.8768657096,"v":125757.4129453734,"t":1705147200}
+{"o":6245.8768657096,"h":6271.4976064468,"l":6216.5421681346,"c":6236.202972049,"v":179938.3559737469,"t":1705150800}
+{"o":6236.202972049,"h":6241.8362529519,"l":6163.989855977,"c":6207.5789553663,"v":197937.6405397887,"t":1705154400}
+{"o":6207.5789553663,"h":6310.343942151,"l":6204.8014478083,"c":6284.7886704111,"v":256189.2758529134,"t":1705158000}
+{"o":6284.7886704111,"h":6292.4948843881,"l":6223.7882784741,"c":6234.9882102782,"v":258528.2385934159,"t":1705161600}
+{"o":6234.9882102782,"h":6294.9161829679,"l":6197.3397795022,"c":6279.7071715734,"v":290587.4495057967,"t":1705165200}
+{"o":6279.7071715734,"h":6315.4114640143,"l":6241.5859540524,"c":6305.637692608,"v":258829.3287955426,"t":1705168800}
+{"o":6305.637692608,"h":6465.4377277901,"l":6304.1954841588,"c":6415.6178255191,"v":329845.3008639088,"t":1705172400}
+{"o":6415.6178255191,"h":6549.7879032496,"l":6404.3507184087,"c":6540.9456673591,"v":338997.1559040924,"t":1705176000}
+{"o":6540.9456673591,"h":6559.5643464096,"l":6473.6303949439,"c":6525.6354314476,"v":280205.2732410754,"t":1705179600}
+{"o":6525.6354314476,"h":6540.3681534247,"l":6434.4013765851,"c":6507.0486698959,"v":255081.0832074388,"t":1705183200}
+{"o":6507.0486698959,"h":6524.5493330878,"l":6451.4003435384,"c":6482.8886338623,"v":262439.3716054021,"t":1705186800}
+{"o":6482.8886338623,"h":6500.1899133273,"l":6371.1099039963,"c":6388.6301518129,"v":265904.715175876,"t":1705190400}
+{"o":6388.6301518129,"h":6498.8672659276,"l":6386.7014430016,"c":6490.5891064711,"v":229869.0090577342,"t":1705194000}
+{"o":6490.5891064711,"h":6525.9949988673,"l":6402.665104409,"c":6471.0777059409,"v":203022.9013286576,"t":1705197600}
+{"o":6471.0777059409,"h":6553.1662932272,"l":6433.4566622213,"c":6549.6713233375,"v":188660.0016854664,"t":1705201200}
+{"o":6549.6713233375,"h":6555.9933286665,"l":6493.6355679008,"c":6509.6027011284,"v":256014.0201115119,"t":1705204800}
+{"o":6509.6027011284,"h":6648.296463555,"l":6504.1025563595,"c":6595.599432362,"v":229149.7132205906,"t":1705208400}
+{"o":6595.599432362,"h":6678.8861206329,"l":6584.8048582482,"c":6620.955012752,"v":215478.5184085516,"t":1705212000}
+{"o":6620.955012752,"h":6645.9992401794,"l":6585.404304701,"c":6643.3938220191,"v":192985.722209316,"t":1705215600}
+{"o":6643.3938220191,"h":6665.1206592125,"l":6582.4947417556,"c":6601.6177963572,"v":164813.2006799378,"t":1705219200}
+{"o":6601.6177963572,"h":6638.425763651,"l":6560.754031957,"c":6621.0302558919,"v":130744.2347413943,"t":1705222800}
+{"o":6621.0302558919,"h":6624.7037566517,"l":6564.8171255763,"c":6577.8890057951,"v":164763.5668740669,"t":1705226400}
+{"o":6577.8890057951,"h":6579.8835577346,"l":6531.8531427339,"c":6544.2812234888,"v":190866.4581017841,"t":1705230000}
+{"o":6544.2812234888,"h":6578.0063988832,"l":6513.8383788327,"c":6517.0122473179,"v":165041.9124184922,"t":1705233600}
+{"o":6517.0122473179,"h":6614.536871186,"l":6502.7469430022,"c":6608.4194432371,"v":196170.4596705541,"t":1705237200}
+{"o":6608.4194432371,"h":6688.0888293101,"l":6580.8898093037,"c":6630.8578757373,"v":286782.6593840407,"t":1705240800}
+{"o":6630.8578757373,"h":6836.3956146542,"l":6623.2081755399,"c":6734.2013726024,"v":295477.3369499489,"t":1705244400}
+{"o":6734.2013726024,"h":6934.3146004751,"l":6714.1641136388,"c":6867.8452684094,"v":477280.2796889291,"t":1705248000}
+{"o":6867.8452684094,"h":6872.2569618949,"l":6786.9081918285,"c":6803.0863980803,"v":312405.1377466467,"t":1705251600}
+{"o":6803.0863980803,"h":6837.2648618371,"l":6639.9371813641,"c":6702.9432288605,"v":290092.3100465992,"t":1705255200}
+{"o":6702.9432288605,"h":6724.2577124193,"l":6493.4114319403,"c":6503.0833324771,"v":321474.2435439668,"t":1705258800}
+{"o":6503.0833324771,"h":6577.6947024882,"l":6450.1623252708,"c":6519.525321888,"v":338004.9646534981,"t":1705262400}
+{"o":6519.525321888,"h":6592.9403246052,"l":6452.4263575017,"c":6579.4254227776,"v":351867.0731927559,"t":1705266000}
+{"o":6579.4254227776,"h":6608.2019304601,"l":6506.5720984144,"c":6539.1699423118,"v":286643.5421554682,"t":1705269600}
+{"o":6539.1699423118,"h":6549.1087752461,"l":6342.1250718248,"c":6345.7990814566,"v":449183.8763569979,"t":1705273200}
+{"o":6345.7990814566,"h":6496.6818016549,"l":6341.3162679373,"c":6471.6832016353,"v":256259.2728144702,"t":1705276800}
+{"o":6471.6832016353,"h":6507.4847335577,"l":6445.5416199343,"c":6471.7895634586,"v":230263.6055589474,"t":1705280400}
+{"o":6471.7895634586,"h":6540.0859404667,"l":6459.8118893839,"c":6540.0859404667,"v":216818.2350029251,"t":1705284000}
+{"o":6540.0859404667,"h":6553.6310629044,"l":6469.3770510871,"c":6485.7096150164,"v":221584.7699016375,"t":1705287600}
+{"o":6485.7096150164,"h":6513.3170284605,"l":6449.0857188085,"c":6504.1384297136,"v":199785.1470282491,"t":1705291200}
+{"o":6504.1384297136,"h":6545.0300690035,"l":6460.3184722581,"c":6497.5835895616,"v":255865.365033021,"t":1705294800}
+{"o":6497.5835895616,"h":6515.7709542966,"l":6450.6462727273,"c":6471.4451606687,"v":211517.6642020034,"t":1705298400}
+{"o":6471.4451606687,"h":6491.8613153259,"l":6421.8793084082,"c":6458.5155614137,"v":239164.9023988044,"t":1705302000}
+{"o":6458.5155614137,"h":6464.6798121995,"l":6382.7122875445,"c":6409.0549218317,"v":273791.6502180102,"t":1705305600}
+{"o":6409.0549218317,"h":6478.4419916927,"l":6382.7194222401,"c":6467.7596941475,"v":190578.3098547064,"t":1705309200}
+{"o":6467.7596941475,"h":6485.7134821047,"l":6430.0820399996,"c":6458.141380792,"v":189354.3297594401,"t":1705312800}
+{"o":6458.141380792,"h":6461.4781365329,"l":6416.9382428132,"c":6459.8389590564,"v":167997.3985142658,"t":1705316400}
+{"o":6459.8389590564,"h":6468.4966084459,"l":6399.6321926945,"c":6424.7414982244,"v":194198.743707687,"t":1705320000}
+{"o":6424.7414982244,"h":6478.8788467692,"l":6400.5438390099,"c":6461.7045784249,"v":214006.5373773361,"t":1705323600}
+{"o":6461.7045784249,"h":6463.6106878377,"l":6296.357903319,"c":6335.1007071913,"v":333861.7826060586,"t":1705327200}
+{"o":6335.1007071913,"h":6384.8233377019,"l":6297.9380818969,"c":6324.0931055209,"v":286846.7299200902,"t":1705330800}
+{"o":6324.0931055209,"h":6410.0111659387,"l":6311.3910483645,"c":6383.1526633203,"v":257849.2942300654,"t":1705334400}
+{"o":6383.1526633203,"h":6454.6715709174,"l":6383.1526633203,"c":6437.8895613525,"v":199263.4428431595,"t":1705338000}
+{"o":6437.8895613525,"h":6534.5077277279,"l":6437.1678977513,"c":6461.9767799822,"v":235532.7617437764,"t":1705341600}
+{"o":6461.9767799822,"h":6520.3416864906,"l":6452.1467598626,"c":6485.8636057971,"v":256870.9544879425,"t":1705345200}
+{"o":6485.8636057971,"h":6522.1738148844,"l":6380.0957582876,"c":6438.9252615808,"v":352037.9881338337,"t":1705348800}
+{"o":6438.9252615808,"h":6442.4520814612,"l":6385.8402434037,"c":6389.2801657034,"v":263831.9039293667,"t":1705352400}
+{"o":6389.2801657034,"h":6407.649785704,"l":6304.9251750526,"c":6367.0158109018,"v":337516.4271152789,"t":1705356000}
+{"o":6367.0158109018,"h":6398.1938270805,"l":6348.5770203487,"c":6380.4224118401,"v":234969.9698978088,"t":1705359600}
+{"o":6380.4224118401,"h":6427.3928839079,"l":6380.4224118401,"c":6419.8747837238,"v":228712.8863954792,"t":1705363200}
+{"o":6419.8747837238,"h":19230.2056242006,"l":6413.9700086499,"c":19152.2675290969,"v":242041.8806752651,"t":1705366800}
+{"o":19152.2675290969,"h":19291.5083692592,"l":19091.2191603302,"c":19153.6458162242,"v":192404.2622044625,"t":1705370400}
+{"o":19153.6458162242,"h":19290.9118212797,"l":19138.7716765593,"c":19272.9539175837,"v":188529.4501345124,"t":1705374000}
+{"o":19272.9539175837,"h":19314.0308659225,"l":19193.4714058704,"c":19193.4714058704,"v":183430.0159459473,"t":1705377600}
+{"o":19193.4714058704,"h":19336.6262105993,"l":19132.1089608742,"c":19150.6687820602,"v":167679.8268396711,"t":1705381200}
+{"o":19150.6687820602,"h":19219.7995168593,"l":19118.8873343384,"c":19213.8641568152,"v":145467.9832604895,"t":1705384800}
+{"o":19213.8641568152,"h":19686.9607070774,"l":19198.6664337105,"c":19595.1821572253,"v":225901.9867951054,"t":1705388400}
+{"o":19595.1821572253,"h":19703.0096242358,"l":19434.272333367,"c":19601.347853183,"v":221358.4857560411,"t":1705392000}
+{"o":19601.347853183,"h":19681.250486847,"l":19493.4813753693,"c":19535.9133285524,"v":153098.5044930453,"t":1705395600}
+{"o":19535.9133285524,"h":19559.6492987657,"l":19351.8817657378,"c":19423.7324659261,"v":141127.98494298,"t":1705399200}
+{"o":19423.7324659261,"h":19527.1037200624,"l":19320.9778106394,"c":19406.4335954793,"v":153379.7495418347,"t":1705402800}
+{"o":19406.4335954793,"h":19521.2816761393,"l":19381.1082047369,"c":19481.810943719,"v":152232.0822774781,"t":1705406400}
+{"o":19481.810943719,"h":19495.2508475889,"l":19187.5094207569,"c":19247.936110131,"v":211043.5618423093,"t":1705410000}
+{"o":19247.936110131,"h":19376.2333730118,"l":18891.5139498452,"c":19280.1646023796,"v":336073.5928409265,"t":1705413600}
+{"o":19280.1646023796,"h":19602.7109054497,"l":19172.9717236337,"c":19524.607371256,"v":333450.4883991705,"t":1705417200}
+{"o":19524.607371256,"h":19625.546060633,"l":19315.3772242106,"c":19478.4191767946,"v":265283.0401869827,"t":1705420800}
+{"o":19478.4191767946,"h":19498.4390645391,"l":19350.6848887611,"c":19466.4217945925,"v":229903.1117401934,"t":1705424400}
+{"o":19466.4217945925,"h":19492.0460348821,"l":19289.1641228701,"c":19402.570076309,"v":220243.2005749346,"t":1705428000}
+{"o":19402.570076309,"h":19477.4662922204,"l":19338.395609041,"c":19431.9929336246,"v":226397.8171103355,"t":1705431600}
+{"o":19431.9929336246,"h":19529.6703045712,"l":19403.8364850473,"c":19491.2757928102,"v":225165.9470469485,"t":1705435200}
+{"o":19491.2757928102,"h":19788.514024688,"l":19491.2757928102,"c":19745.4244053275,"v":306174.1235088934,"t":1705438800}
+{"o":19745.4244053275,"h":19805.4937939806,"l":19653.8652848472,"c":19705.1402849331,"v":258197.315825197,"t":1705442400}
+{"o":19705.1402849331,"h":19737.8600204242,"l":19554.0970469884,"c":19580.2299832679,"v":234501.3292527857,"t":1705446000}
+{"o":19580.2299832679,"h":19861.5697450639,"l":19510.3353374933,"c":19784.1250589448,"v":244236.8656766626,"t":1705449600}
+{"o":19784.1250589448,"h":20193.7092334993,"l":19720.6776764245,"c":19949.983749559,"v":306914.3270162151,"t":1705453200}
+{"o":19949.983749559,"h":20238.1417792408,"l":19837.0660902347,"c":20193.2271702196,"v":266582.3181970254,"t":1705456800}
+{"o":20193.2271702196,"h":20196.1750492716,"l":19980.7536392768,"c":20078.2680492645,"v":220622.5471843011,"t":1705460400}
+{"o":20078.2680492645,"h":20130.0932282775,"l":19887.3148969374,"c":19948.9179547284,"v":184829.4325344001,"t":1705464000}
+{"o":19948.9179547284,"h":20006.740992251,"l":19663.1253105106,"c":19676.9525260318,"v":197245.7390737874,"t":1705467600}
+{"o":19676.9525260318,"h":19840.2372709812,"l":19637.8030010274,"c":19768.3758760681,"v":152744.1386318362,"t":1705471200}
+{"o":19768.3758760681,"h":19828.9584372528,"l":19498.0311932873,"c":19540.3404299753,"v":158986.4874000206,"t":1705474800}
+{"o":19540.3404299753,"h":19646.2443716039,"l":19407.2624391265,"c":19626.5160485267,"v":187399.4198323188,"t":1705478400}
+{"o":19626.5160485267,"h":19953.0516143553,"l":19625.7802167383,"c":19891.1888418503,"v":191914.7295186746,"t":1705482000}
+{"o":19891.1888418503,"h":20474.7200732293,"l":19849.282203244,"c":20418.5863854672,"v":301218.8964363746,"t":1705485600}
+{"o":20418.5863854672,"h":20623.254783521,"l":20253.942215952,"c":20453.1004867094,"v":299188.923200116,"t":1705489200}
+{"o":20453.1004867094,"h":20528.8132422342,"l":20190.1004571613,"c":20525.8494376928,"v":282960.3862063835,"t":1705492800}
+{"o":20525.8494376928,"h":20592.0692237116,"l":20226.6862177221,"c":20288.4908327309,"v":257246.291441845,"t":1705496400}
+{"o":20288.4908327309,"h":20527.4965911875,"l":20012.2389129178,"c":20302.4377451851,"v":430638.2930517267,"t":1705500000}
+{"o":20302.4377451851,"h":20488.6573087934,"l":19834.1789924764,"c":19929.7332079085,"v":458459.0212698111,"t":1705503600}
+{"o":19929.7332079085,"h":19962.4877824879,"l":19654.2139046247,"c":19804.7502632915,"v":458858.6446029397,"t":1705507200}
+{"o":19804.7502632915,"h":19913.6446454427,"l":19537.9651312381,"c":19869.6730272145,"v":337913.1615604929,"t":1705510800}
+{"o":19869.6730272145,"h":20134.735382571,"l":19690.1930668741,"c":20120.3990690613,"v":330118.4626049746,"t":1705514400}
+{"o":20120.3990690613,"h":20250.2780634226,"l":19978.4354359233,"c":20192.6301964489,"v":451711.1148034146,"t":1705518000}
+{"o":20192.6301964489,"h":20412.7968584963,"l":20113.6355871689,"c":20309.4778596262,"v":373567.7484738327,"t":1705521600}
+{"o":20309.4778596262,"h":20483.891964244,"l":20214.0038305053,"c":20439.2076430124,"v":324575.6377273223,"t":1705525200}
+{"o":20439.2076430124,"h":20465.3099863326,"l":20078.4975299576,"c":20272.0886233016,"v":370075.3958481178,"t":1705528800}
+{"o":20272.0886233016,"h":20518.9929869537,"l":20105.0089343543,"c":20456.0611458173,"v":438535.2602155787,"t":1705532400}
+{"o":20456.0611458173,"h":20693.4152852663,"l":20102.8258846406,"c":20241.7512908402,"v":432599.8309725829,"t":1705536000}
+{"o":20241.7512908402,"h":20296.1996233858,"l":19963.0075585111,"c":20094.4566152129,"v":304596.310243657,"t":1705539600}
+{"o":20094.4566152129,"h":20275.295092847,"l":20032.8311340222,"c":20231.8519892556,"v":275523.6958552842,"t":1705543200}
+{"o":20231.8519892556,"h":20252.6362512278,"l":19973.9876579112,"c":20027.7287223295,"v":270865.6434970211,"t":1705546800}
+{"o":20027.7287223295,"h":20126.2617495629,"l":19911.2995908104,"c":20037.5808019686,"v":198580.7463388382,"t":1705550400}
+{"o":20037.5808019686,"h":20208.7977198471,"l":20014.4766028929,"c":20191.4072317982,"v":191812.6604706699,"t":1705554000}
+{"o":20191.4072317982,"h":20340.5469823667,"l":20149.5975785851,"c":20315.5958803794,"v":238551.223126385,"t":1705557600}
+{"o":20315.5958803794,"h":20380.3428280636,"l":20044.0589976486,"c":20205.5334525144,"v":386072.4588450277,"t":1705561200}
+{"o":20205.5334525144,"h":20299.1370473131,"l":20137.0830843423,"c":20182.7695230977,"v":277034.3154001324,"t":1705564800}
+{"o":20182.7695230977,"h":20243.7348173958,"l":20020.1549074515,"c":20030.0765955928,"v":235027.1510396404,"t":1705568400}
+{"o":20030.0765955928,"h":20132.5017604642,"l":19727.5118777049,"c":19751.1210832654,"v":240710.9016036114,"t":1705572000}
+{"o":19751.1210832654,"h":19863.6303906186,"l":19738.9310836626,"c":19851.2251350504,"v":230140.4345944284,"t":1705575600}
+{"o":19851.2251350504,"h":19852.601245632,"l":19634.6714728466,"c":19768.4718288465,"v":234143.3693717884,"t":1705579200}
+{"o":19768.4718288465,"h":19884.1006341319,"l":19440.4721029811,"c":19790.5432134749,"v":285575.0874206129,"t":1705582800}
+{"o":19790.5432134749,"h":19916.9552578389,"l":19741.1697822221,"c":19881.3088582656,"v":264160.8733147121,"t":1705586400}
+{"o":19881.3088582656,"h":19901.8175184218,"l":19676.1802791999,"c":19695.6075140399,"v":288456.3601235502,"t":1705590000}
+{"o":19695.6075140399,"h":19712.0450510693,"l":19008.5124846138,"c":19181.2960121698,"v":542242.7488601439,"t":1705593600}
+{"o":19181.2960121698,"h":19245.6192296633,"l":18906.1737433995,"c":19133.4659001071,"v":551025.81998264,"t":1705597200}
+{"o":19133.4659001071,"h":19168.0412213571,"l":18774.7930666523,"c":19003.2468776656,"v":408157.3051158649,"t":1705600800}
+{"o":19003.2468776656,"h":19069.5211495461,"l":18346.9595874087,"c":18504.3914344553,"v":478713.000585918,"t":1705604400}
+{"o":18504.3914344553,"h":18992.3243244468,"l":18504.3827364857,"c":18812.4038619427,"v":460871.425604921,"t":1705608000}
+{"o":18812.4038619427,"h":18942.1156807198,"l":18716.6607529709,"c":18868.8143976115,"v":334422.1016162322,"t":1705611600}
+{"o":18868.8143976115,"h":19033.3828396103,"l":18821.3948195101,"c":18982.8447639204,"v":285716.1852153206,"t":1705615200}
+{"o":18982.8447639204,"h":19026.2826636015,"l":18827.5738184016,"c":18935.3615604037,"v":310586.3493123675,"t":1705618800}
+{"o":18935.3615604037,"h":19010.9536427103,"l":18783.8716589268,"c":18882.0403436909,"v":266859.2263837238,"t":1705622400}
+{"o":18882.0403436909,"h":18893.5401876297,"l":18637.7863107492,"c":18750.4691362601,"v":245051.7276157309,"t":1705626000}
+{"o":18750.4691362601,"h":18798.9665369798,"l":18533.8176558962,"c":18556.6542346188,"v":257430.086156893,"t":1705629600}
+{"o":18556.6542346188,"h":18698.8160622219,"l":18356.9973685098,"c":18658.1961089182,"v":298587.4472413568,"t":1705633200}
+{"o":18658.1961089182,"h":18846.2850821714,"l":18620.4552770629,"c":18815.3615649722,"v":180312.6247846338,"t":1705636800}
+{"o":18815.3615649722,"h":18929.6469746723,"l":18735.5074622106,"c":18847.2695898724,"v":148620.8064725222,"t":1705640400}
+{"o":18847.2695898724,"h":19091.951076801,"l":18836.7449133612,"c":19072.6492417163,"v":166701.5452946739,"t":1705644000}
+{"o":19072.6492417163,"h":19128.8237168573,"l":18904.7535341836,"c":18948.6980399789,"v":148042.4376853477,"t":1705647600}
+{"o":18948.6980399789,"h":19002.5591399318,"l":18818.8955783716,"c":18965.8119393374,"v":130919.8851382885,"t":1705651200}
+{"o":18965.8119393374,"h":19066.0466720228,"l":18869.6694044834,"c":18973.5999331884,"v":132704.0148646558,"t":1705654800}
+{"o":18973.5999331884,"h":19138.1022670005,"l":18932.3067092732,"c":19062.1430970948,"v":144981.9042749557,"t":1705658400}
+{"o":19062.1430970948,"h":19097.9197057863,"l":18932.4784946195,"c":19005.7941630276,"v":156022.3251759838,"t":1705662000}
+{"o":19005.7941630276,"h":19006.4560590072,"l":18842.3770689128,"c":18898.1487127213,"v":153325.1079982018,"t":1705665600}
+{"o":18898.1487127213,"h":19005.5717228891,"l":18812.2450272244,"c":18889.3157950349,"v":197941.2621978087,"t":1705669200}
+{"o":18889.3157950349,"h":18909.83495869,"l":18497.5920531149,"c":18591.6680384837,"v":372561.5851384535,"t":1705672800}
+{"o":18591.6680384837,"h":18618.7136008209,"l":18213.4455405278,"c":18299.9650396925,"v":539371.2803112462,"t":1705676400}
+{"o":18299.9650396925,"h":18300.2280181184,"l":17461.4009259231,"c":17709.4238070475,"v":800672.4781538161,"t":1705680000}
+{"o":17709.4238070475,"h":18328.0613368366,"l":17661.1730564546,"c":18325.7424103037,"v":517981.533450108,"t":1705683600}
+{"o":18325.7424103037,"h":18793.6783738539,"l":18193.0810617716,"c":18675.1428078372,"v":493600.2628598366,"t":1705687200}
+{"o":18675.1428078372,"h":18974.7542881715,"l":18571.3462761552,"c":18874.8170705312,"v":359888.9264623327,"t":1705690800}
+{"o":18874.8170705312,"h":19026.9933200659,"l":18609.760601587,"c":18658.6052051969,"v":342157.9172644524,"t":1705694400}
+{"o":18658.6052051969,"h":18817.5755421791,"l":18608.7786236251,"c":18776.648742724,"v":292375.768211419,"t":1705698000}
+{"o":18776.648742724,"h":18819.4085194023,"l":18632.7723646309,"c":18743.3484346709,"v":269369.4609692342,"t":1705701600}
+{"o":18743.3484346709,"h":18833.2279306573,"l":18668.1915959091,"c":18778.9558727522,"v":276398.7246517441,"t":1705705200}
+{"o":18778.9558727522,"h":18778.9558727522,"l":18459.5208397698,"c":18491.5017746455,"v":282714.3695832418,"t":1705708800}
+{"o":18491.5017746455,"h":18901.4433729758,"l":18464.6763431014,"c":18823.2310169994,"v":262811.1461079983,"t":1705712400}
+{"o":18823.2310169994,"h":18840.584384739,"l":18683.7259140661,"c":18763.6302439441,"v":246906.3616782295,"t":1705716000}
+{"o":18763.6302439441,"h":18805.578698671,"l":18681.1373686256,"c":18777.0371279224,"v":261073.0393101471,"t":1705719600}
+{"o":18777.0371279224,"h":18797.3626512872,"l":18664.2709276427,"c":18672.7954608225,"v":225153.8277577501,"t":1705723200}
+{"o":18672.7954608225,"h":18693.785210425,"l":18550.1001113822,"c":18589.7148526418,"v":213273.447925055,"t":1705726800}
+{"o":18589.7148526418,"h":18665.1759022984,"l":18500.9540399341,"c":18554.6922221188,"v":209178.0554116735,"t":1705730400}
+{"o":18554.6922221188,"h":18586.9462489143,"l":18421.2521983624,"c":18433.8048909347,"v":182819.7484243874,"t":1705734000}
+{"o":18433.8048909347,"h":18510.065896191,"l":18347.0328796572,"c":18417.145152289,"v":218782.9644658353,"t":1705737600}
+{"o":18417.145152289,"h":18486.1395114252,"l":18277.7948883194,"c":18311.5482500592,"v":208627.3589845124,"t":1705741200}
+{"o":18311.5482500592,"h":18518.7876150986,"l":18310.5555364376,"c":18441.0123777965,"v":206499.9373299698,"t":1705744800}
+{"o":18441.0123777965,"h":18508.4501985161,"l":18357.8728977778,"c":18455.3918817507,"v":215054.5725105488,"t":1705748400}
+{"o":18455.3918817507,"h":18501.2678897658,"l":18369.3034669009,"c":18432.3971665576,"v":192875.4886699879,"t":1705752000}
+{"o":18432.3971665576,"h":18501.7448251859,"l":18411.1220752921,"c":18472.40511351,"v":216377.4234908221,"t":1705755600}
+{"o":18472.40511351,"h":18479.5729827842,"l":18263.5215857629,"c":18273.4539110425,"v":267018.9958526386,"t":1705759200}
+{"o":18273.4539110425,"h":18368.5082621479,"l":18105.9212005677,"c":18231.7029931744,"v":295709.7376811836,"t":1705762800}
+{"o":18231.7029931744,"h":18341.6696018367,"l":18208.6939721636,"c":18265.6521564389,"v":258385.910775969,"t":1705766400}
+{"o":18265.6521564389,"h":18549.3675374562,"l":18247.1757735522,"c":18477.9786421497,"v":289560.499200432,"t":1705770000}
+{"o":18477.9786421497,"h":18562.0848825481,"l":18432.9232699504,"c":18489.8525706934,"v":296343.7573700289,"t":1705773600}
+{"o":18489.8525706934,"h":18557.6073702261,"l":18414.7843526538,"c":18472.2150788858,"v":235924.3181873297,"t":1705777200}
+{"o":18472.2150788858,"h":18674.8547292678,"l":18408.4509516187,"c":18614.872470572,"v":235772.2654000748,"t":1705780800}
+{"o":18614.872470572,"h":18741.5386579028,"l":18580.735936771,"c":18582.6932878263,"v":240673.9030869959,"t":1705784400}
+{"o":18582.6932878263,"h":18716.8382652897,"l":18582.6932878263,"c":18689.9457720609,"v":240158.124716759,"t":1705788000}
+{"o":18689.9457720609,"h":18689.9457720609,"l":18535.8473735177,"c":18629.7018849365,"v":233395.1800626671,"t":1705791600}
+{"o":18629.7018849365,"h":18655.0179741274,"l":18432.0512141395,"c":18473.4448055955,"v":307533.8149792759,"t":1705795200}
+{"o":18473.4448055955,"h":18561.4003739943,"l":18449.0272850803,"c":18484.3147251012,"v":238625.2997780345,"t":1705798800}
+{"o":18484.3147251012,"h":18626.813310066,"l":18484.3147251012,"c":18603.5696272569,"v":208407.3201634477,"t":1705802400}
+{"o":18603.5696272569,"h":18711.1505140005,"l":18571.6645207947,"c":18625.9230318096,"v":211433.5781866615,"t":1705806000}
+{"o":18625.9230318096,"h":18665.1808691016,"l":18525.5450952283,"c":18548.8768409016,"v":189790.5068294067,"t":1705809600}
+{"o":18548.8768409016,"h":18571.5776697212,"l":18476.9692448044,"c":18497.2158332251,"v":185440.390921279,"t":1705813200}
+{"o":18497.2158332251,"h":18506.3713431253,"l":18418.0815968315,"c":18438.0986613979,"v":184859.5549046485,"t":1705816800}
+{"o":18438.0986613979,"h":18556.2221216927,"l":18418.1111550359,"c":18531.5972087144,"v":177106.8190823173,"t":1705820400}
+{"o":18531.5972087144,"h":18631.1151029036,"l":18486.5154968228,"c":18554.5746417838,"v":225156.0200987856,"t":1705824000}
+{"o":18554.5746417838,"h":18720.4107232111,"l":18554.5746417838,"c":18720.4107232111,"v":188111.8650196293,"t":1705827600}
+{"o":18720.4107232111,"h":18841.2174358198,"l":18648.6913034693,"c":18771.2027109001,"v":200854.9519941355,"t":1705831200}
+{"o":18771.2027109001,"h":18804.4794706014,"l":18626.0483616307,"c":18693.4129122379,"v":168818.2501440408,"t":1705834800}
+{"o":18693.4129122379,"h":18782.6705079664,"l":18675.1058813359,"c":18684.6914247034,"v":175750.985017256,"t":1705838400}
+{"o":18684.6914247034,"h":18761.7989070029,"l":18643.2338543175,"c":18754.7442023585,"v":262637.9927901282,"t":1705842000}
+{"o":18754.7442023585,"h":18797.3173070074,"l":18685.6641062893,"c":18738.3827345041,"v":198234.8655934791,"t":1705845600}
+{"o":18738.3827345041,"h":18770.5326440908,"l":18466.2788932775,"c":18562.0827863597,"v":331839.9507594432,"t":1705849200}
+{"o":18562.0827863597,"h":18578.3697905084,"l":18404.0942752829,"c":18532.8564767107,"v":257451.4784899899,"t":1705852800}
+{"o":18532.8564767107,"h":18587.1576210142,"l":18485.6324601465,"c":18544.1370811867,"v":202281.4045710399,"t":1705856400}
+{"o":18544.1370811867,"h":18639.3608414285,"l":18509.2145736287,"c":18604.7072224145,"v":209333.0892822966,"t":1705860000}
+{"o":18604.7072224145,"h":18618.2183466247,"l":18506.1363517709,"c":18555.6311967378,"v":224018.0946285589,"t":1705863600}
+{"o":18555.6311967378,"h":18562.6732181231,"l":18404.5780635138,"c":18431.8516698574,"v":254750.6463934039,"t":1705867200}
+{"o":18431.8516698574,"h":18604.9461760777,"l":18417.8862681426,"c":18578.3676009177,"v":311857.7013357276,"t":1705870800}
+{"o":18578.3676009177,"h":18602.3394905806,"l":18324.3012312149,"c":18368.7205717589,"v":252289.6717108463,"t":1705874400}
+{"o":18368.7205717589,"h":18408.5437195966,"l":18217.4918927833,"c":18280.6236706095,"v":241595.2767148274,"t":1705878000}
+{"o":18280.6236706095,"h":18439.6945806715,"l":18182.3636205921,"c":18342.1485909934,"v":241996.2375600052,"t":1705881600}
+{"o":18342.1485909934,"h":18433.0099509284,"l":18052.1050295145,"c":18092.6850361865,"v":308799.8277191842,"t":1705885200}
+{"o":18092.6850361865,"h":18174.4863763784,"l":17874.4797145339,"c":17923.0774781628,"v":277726.114605101,"t":1705888800}
+{"o":17923.0774781628,"h":17983.5466340743,"l":17713.1701636306,"c":17912.8964122658,"v":297783.4980060665,"t":1705892400}
+{"o":17912.8964122658,"h":17942.9438762059,"l":17656.8419150549,"c":17770.109328327,"v":228557.2315201907,"t":1705896000}
+{"o":17770.109328327,"h":18074.254889349,"l":17692.9234542754,"c":18038.9346223571,"v":207967.3050892014,"t":1705899600}
+{"o":18038.9346223571,"h":18079.4332023189,"l":17947.481415645,"c":18009.7269634778,"v":152702.9590792782,"t":1705903200}
+{"o":18009.7269634778,"h":18022.5437863608,"l":17833.3273724663,"c":17883.0354066491,"v":164644.7423824537,"t":1705906800}
+{"o":17883.0354066491,"h":17889.5966136985,"l":17547.3743863201,"c":17657.2514450451,"v":255014.1382768644,"t":1705910400}
+{"o":17657.2514450451,"h":17810.6042847509,"l":17468.0261737457,"c":17533.1462782706,"v":254119.1848497469,"t":1705914000}
+{"o":17533.1462782706,"h":17676.2950804346,"l":17315.7967940249,"c":17580.7643352209,"v":350972.4405614432,"t":1705917600}
+{"o":17580.7643352209,"h":17815.5705967783,"l":17552.1883572417,"c":17715.9135186778,"v":223357.5886435605,"t":1705921200}
+{"o":17715.9135186778,"h":17801.0854869113,"l":17555.4233784028,"c":17789.9243174594,"v":217907.0302994636,"t":1705924800}
+{"o":17789.9243174594,"h":18152.1780534263,"l":17739.5706131095,"c":17784.3685629364,"v":279038.7905332151,"t":1705928400}
+{"o":17784.3685629364,"h":17796.1949622965,"l":17351.7147207116,"c":17523.9833581924,"v":337080.7408718414,"t":1705932000}
+{"o":17523.9833581924,"h":17565.1410560646,"l":17136.1089242331,"c":17485.0615078818,"v":461359.032850143,"t":1705935600}
+{"o":17485.0615078818,"h":17604.4012005583,"l":17145.4735832239,"c":17240.304410372,"v":368363.686660344,"t":1705939200}
+{"o":17240.304410372,"h":17512.9673151024,"l":17190.268466624,"c":17397.3543177161,"v":341028.9048776141,"t":1705942800}
+{"o":17397.3543177161,"h":17490.3252147355,"l":16980.6567422878,"c":17242.6775203286,"v":414220.9612478925,"t":1705946400}
+{"o":17242.6775203286,"h":17412.0982189636,"l":16467.9048275509,"c":16782.6428937072,"v":807953.4661790305,"t":1705950000}
+{"o":16782.6428937072,"h":17460.0422907674,"l":16746.3989682242,"c":17189.7106717067,"v":466378.4075203339,"t":1705953600}
+{"o":17189.7106717067,"h":17192.5172434196,"l":16871.1509933342,"c":16961.2092436293,"v":316461.4221930639,"t":1705957200}
+{"o":16961.2092436293,"h":17083.8920774689,"l":16757.7477763369,"c":16836.4789929557,"v":318727.798532963,"t":1705960800}
+{"o":16836.4789929557,"h":16936.916650172,"l":16503.9237131205,"c":16805.8171375803,"v":326648.1865281239,"t":1705964400}
+{"o":16805.8171375803,"h":17054.6353682927,"l":16732.0492489445,"c":16985.1518585265,"v":336944.2653663297,"t":1705968000}
+{"o":16985.1518585265,"h":17028.0506399349,"l":16778.5625235536,"c":16898.3530899878,"v":232970.1472077874,"t":1705971600}
+{"o":16898.3530899878,"h":17149.4148814574,"l":16875.0227169266,"c":17149.4148814574,"v":217078.3188461552,"t":1705975200}
+{"o":17149.4148814574,"h":17242.7521392906,"l":17026.7209051218,"c":17083.1221481982,"v":219838.8015526459,"t":1705978800}
+{"o":17083.1221481982,"h":17246.6704704859,"l":17083.1221481982,"c":17126.4564974111,"v":213159.1981478234,"t":1705982400}
+{"o":17126.4564974111,"h":17190.584358541,"l":17078.0837101678,"c":17141.4147568865,"v":238880.4487802,"t":1705986000}
+{"o":17141.4147568865,"h":17141.4147568865,"l":16970.1686992501,"c":16985.8661250668,"v":206169.271969889,"t":1705989600}
+{"o":16985.8661250668,"h":17014.5158525643,"l":16494.9833509864,"c":16603.4355420757,"v":247543.5933952741,"t":1705993200}
+{"o":16603.4355420757,"h":16732.5678484481,"l":16183.6173104781,"c":16236.9357052598,"v":440861.9965481496,"t":1705996800}
+{"o":16236.9357052598,"h":16344.4084174523,"l":14987.2920684715,"c":16108.7396070567,"v":529510.534860884,"t":1706000400}
+{"o":16108.7396070567,"h":16388.2480312987,"l":15898.3031341319,"c":15939.09320062,"v":304212.2221315412,"t":1706004000}
+{"o":15939.09320062,"h":16132.9033249365,"l":15843.0614525853,"c":16074.9449389045,"v":396239.4981164921,"t":1706007600}
+{"o":16074.9449389045,"h":16290.8124285696,"l":15845.367464565,"c":16100.6056989598,"v":390611.3120016439,"t":1706011200}
+{"o":16100.6056989598,"h":16175.7497876288,"l":15868.4626990513,"c":15928.0199416264,"v":284035.3716987598,"t":1706014800}
+{"o":15928.0199416264,"h":16283.3282311162,"l":15717.1215185036,"c":16258.0188387625,"v":518130.8632453553,"t":1706018400}
+{"o":16258.0188387625,"h":16699.9516342559,"l":15924.768962283,"c":16588.9369005397,"v":591443.9809987654,"t":1706022000}
+{"o":16588.9369005397,"h":16734.0383324724,"l":16360.9049988229,"c":16687.69319023,"v":381829.7077299063,"t":1706025600}
+{"o":16687.69319023,"h":16808.8576466491,"l":16505.6785316964,"c":16553.239017624,"v":417837.2510742793,"t":1706029200}
+{"o":16553.239017624,"h":16765.1819247833,"l":16053.8014923733,"c":16312.0399467085,"v":355956.284013403,"t":1706032800}
+{"o":16312.0399467085,"h":16411.471703976,"l":16220.4936614074,"c":16227.0757623944,"v":279506.6841683209,"t":1706036400}
+{"o":16227.0757623944,"h":16480.1749034273,"l":16208.0658801784,"c":16311.1745791355,"v":256928.848422213,"t":1706040000}
+{"o":16311.1745791355,"h":16389.8143259624,"l":16129.5180802872,"c":16246.8703984054,"v":268691.7072033031,"t":1706043600}
+{"o":16246.8703984054,"h":16639.0328712401,"l":16231.368009564,"c":16589.5539951713,"v":255322.7026593556,"t":1706047200}
+{"o":16589.5539951713,"h":17000.2118541951,"l":16560.4972371903,"c":16920.247854211,"v":333673.3103836084,"t":1706050800}
+{"o":16920.247854211,"h":17210.0450447581,"l":16772.1998678874,"c":17149.3981488033,"v":420160.9387815428,"t":1706054400}
+{"o":17149.3981488033,"h":17208.2890573924,"l":16823.459714563,"c":16834.7558108704,"v":282904.9369099195,"t":1706058000}
+{"o":16834.7558108704,"h":17057.2399203699,"l":16805.0037164694,"c":16936.4653255997,"v":263874.6984074236,"t":1706061600}
+{"o":16936.4653255997,"h":16964.7400589303,"l":16732.5327204322,"c":16758.3422869817,"v":387830.7898023695,"t":1706065200}
+{"o":16758.3422869817,"h":16894.4069204111,"l":16717.0716388912,"c":16777.3171850003,"v":262759.4951553083,"t":1706068800}
+{"o":16777.3171850003,"h":17036.9285850027,"l":16769.2769413371,"c":17011.1043566546,"v":236965.5857516947,"t":1706072400}
+{"o":17011.1043566546,"h":17113.7128530233,"l":16833.8819447092,"c":17095.898662322,"v":211750.8235362298,"t":1706076000}
+{"o":17095.898662322,"h":17417.0978201026,"l":17032.6308598995,"c":17279.7325745081,"v":245781.5030677108,"t":1706079600}
+{"o":17279.7325745081,"h":17531.0694873977,"l":17233.3049077441,"c":17371.6091853628,"v":245047.5782654047,"t":1706083200}
+{"o":17371.6091853628,"h":17491.9467196097,"l":17285.0338086831,"c":17396.4070945544,"v":227355.8417612196,"t":1706086800}
+{"o":17396.4070945544,"h":17760.6206378451,"l":17357.6635748885,"c":17616.2024858081,"v":263884.4661462305,"t":1706090400}
+{"o":17616.2024858081,"h":17648.986221836,"l":17392.4052725382,"c":17503.8683418485,"v":204428.175827826,"t":1706094000}
+{"o":17503.8683418485,"h":17652.2052937508,"l":17380.9049396593,"c":17383.5291156734,"v":263184.7925965864,"t":1706097600}
+{"o":17383.5291156734,"h":17440.0804417399,"l":17168.4214189326,"c":17259.382986567,"v":270839.4556080387,"t":1706101200}
+{"o":17259.382986567,"h":17489.5625338288,"l":17085.6528977498,"c":17243.7334864058,"v":360208.5390298822,"t":1706104800}
+{"o":17243.7334864058,"h":17532.4721902725,"l":17136.6942143629,"c":17455.8712520794,"v":295960.4495923689,"t":1706108400}
+{"o":17455.8712520794,"h":17625.9121971498,"l":17316.6664793298,"c":17609.9127924209,"v":337484.4487795295,"t":1706112000}
+{"o":17609.9127924209,"h":17613.9004665675,"l":17451.4675510161,"c":17495.2768513379,"v":277511.4685282062,"t":1706115600}
+{"o":17495.2768513379,"h":17495.2768513379,"l":17176.465436208,"c":17301.9922555537,"v":287963.4430226443,"t":1706119200}
+{"o":17301.9922555537,"h":17365.5470010708,"l":17223.835296775,"c":17338.1059318871,"v":233857.2255425061,"t":1706122800}
+{"o":17338.1059318871,"h":17532.7703131009,"l":17238.4837729794,"c":17268.18827094,"v":320899.2980681771,"t":1706126400}
+{"o":17268.18827094,"h":17429.49496563,"l":17243.6776289996,"c":17360.0504222883,"v":275524.3858058434,"t":1706130000}
+{"o":17360.0504222883,"h":17632.2415275953,"l":17319.6882800051,"c":17558.7824115237,"v":262366.2147366134,"t":1706133600}
+{"o":17558.7824115237,"h":17938.5030882173,"l":17539.4505323968,"c":17815.5183495234,"v":330304.803970733,"t":1706137200}
+{"o":17815.5183495234,"h":17979.9751132511,"l":17751.8511863375,"c":17959.93923857,"v":331687.8954484567,"t":1706140800}
+{"o":17959.93923857,"h":17960.2011731143,"l":17604.2441842,"c":17638.3157668761,"v":239692.227639586,"t":1706144400}
+{"o":17638.3157668761,"h":17799.2504035329,"l":17607.686659562,"c":17655.3377702879,"v":224385.9143288191,"t":1706148000}
+{"o":17655.3377702879,"h":17793.9988220597,"l":17610.5590972445,"c":17725.9418478217,"v":199461.253998353,"t":1706151600}
+{"o":17725.9418478217,"h":17782.8333933122,"l":17515.6316389868,"c":17600.308103051,"v":237218.567150234,"t":1706155200}
+{"o":17600.308103051,"h":17600.308103051,"l":17409.2009736011,"c":17483.5497451077,"v":228625.45140655,"t":1706158800}
+{"o":17483.5497451077,"h":17780.6530694395,"l":17456.5792970872,"c":17740.2739723414,"v":210833.3120833796,"t":1706162400}
+{"o":17740.2739723414,"h":17751.4545480997,"l":17620.1925014661,"c":17695.6896008156,"v":194585.2590898973,"t":1706166000}
+{"o":17695.6896008156,"h":17743.7460874369,"l":17581.9600261022,"c":17597.0494735173,"v":199831.3126490663,"t":1706169600}
+{"o":17597.0494735173,"h":17681.3343079851,"l":17478.9786680902,"c":17494.1257545407,"v":156022.1515487718,"t":1706173200}
+{"o":17494.1257545407,"h":17671.7967079071,"l":17372.3514968547,"c":17667.7008557397,"v":177441.326938128,"t":1706176800}
+{"o":17667.7008557397,"h":17920.2815870206,"l":17588.2200115107,"c":17849.3098022641,"v":231481.6568994921,"t":1706180400}
+{"o":17849.3098022641,"h":17925.6467299831,"l":17373.2513137446,"c":17472.5588777611,"v":251014.3136552079,"t":1706184000}
+{"o":17472.5588777611,"h":17529.7811908265,"l":17351.572220728,"c":17482.318124747,"v":227272.5553850816,"t":1706187600}
+{"o":17482.318124747,"h":17755.4065300621,"l":17415.6215097265,"c":17690.4544704057,"v":264707.1927832011,"t":1706191200}
+{"o":17690.4544704057,"h":17691.3947427788,"l":17236.4340705243,"c":17336.4785552697,"v":362943.5171495305,"t":1706194800}
+{"o":17336.4785552697,"h":17426.1196359269,"l":17190.4273806143,"c":17210.2635231646,"v":298159.7315625844,"t":1706198400}
+{"o":17210.2635231646,"h":17328.407240249,"l":17075.6789820821,"c":17269.2462170438,"v":310355.9968481839,"t":1706202000}
+{"o":17269.2462170438,"h":17592.1405943123,"l":17269.2462170438,"c":17377.3482588142,"v":344222.0638135574,"t":1706205600}
+{"o":17377.3482588142,"h":17700.336022445,"l":17336.7149160416,"c":17619.1704496263,"v":299028.2381952726,"t":1706209200}
+{"o":17619.1704496263,"h":17624.2728513266,"l":17365.095976818,"c":17457.4216198427,"v":280271.6233206333,"t":1706212800}
+{"o":17457.4216198427,"h":17553.4422155446,"l":17384.5431081448,"c":17475.4634611206,"v":297998.4145733067,"t":1706216400}
+{"o":17475.4634611206,"h":17554.4859155817,"l":17345.8810553539,"c":17506.9615220188,"v":219314.4612004179,"t":1706220000}
+{"o":17506.9615220188,"h":17570.4024087305,"l":17376.8573066836,"c":17420.0953078873,"v":224851.5753566938,"t":1706223600}
+{"o":17420.0953078873,"h":17568.7718884082,"l":17299.6296474957,"c":17457.389916166,"v":229053.0409519527,"t":1706227200}
+{"o":17457.389916166,"h":17457.389916166,"l":17257.7506075044,"c":17335.1367339178,"v":243865.1723902077,"t":1706230800}
+{"o":17335.1367339178,"h":17689.8116541058,"l":17318.3610657314,"c":17658.9699283785,"v":232788.3867054565,"t":1706234400}
+{"o":17658.9699283785,"h":17702.1170639043,"l":17565.7197489092,"c":17643.5717907803,"v":185071.1289614498,"t":1706238000}
+{"o":17643.5717907803,"h":17748.3328883854,"l":17611.4831600378,"c":17640.8838250654,"v":186956.5081766846,"t":1706241600}
+{"o":17640.8838250654,"h":17658.2101451755,"l":17548.769823011,"c":17591.8683164981,"v":198907.2304875743,"t":1706245200}
+{"o":17591.8683164981,"h":17672.8971416414,"l":17487.7816403475,"c":17518.2944627164,"v":203478.9174491156,"t":1706248800}
+{"o":17518.2944627164,"h":17554.7847176949,"l":17410.6681244094,"c":17466.6318906122,"v":245800.2428965379,"t":1706252400}
+{"o":17466.6318906122,"h":17676.5310905681,"l":17466.6318906122,"c":17602.8683363195,"v":214901.2731571564,"t":1706256000}
+{"o":17602.8683363195,"h":17796.6861303777,"l":17544.8593389345,"c":17562.2077647487,"v":178854.2983952275,"t":1706259600}
+{"o":17562.2077647487,"h":18204.409343613,"l":17527.927941962,"c":18149.9350762452,"v":258530.0575342709,"t":1706263200}
+{"o":18149.9350762452,"h":18527.17361867,"l":18149.9350762452,"c":18439.741659313,"v":341291.8071097328,"t":1706266800}
+{"o":18439.741659313,"h":18496.3949336979,"l":18152.2661628799,"c":18195.7189564983,"v":271319.6936317842,"t":1706270400}
+{"o":18195.7189564983,"h":18329.4901811919,"l":18086.8861191617,"c":18132.6736152221,"v":219780.9365314799,"t":1706274000}
+{"o":18132.6736152221,"h":18454.7458807048,"l":18121.220510819,"c":18438.6941065194,"v":306024.8129754285,"t":1706277600}
+{"o":18438.6941065194,"h":18572.0487641557,"l":18254.4662897088,"c":18520.8412275939,"v":463402.3542244172,"t":1706281200}
+{"o":18520.8412275939,"h":18847.6813781527,"l":18494.6101325444,"c":18687.3322369525,"v":520444.8469809402,"t":1706284800}
+{"o":18687.3322369525,"h":18752.5804257256,"l":18560.8674257513,"c":18709.3780898111,"v":330575.6065240388,"t":1706288400}
+{"o":18709.3780898111,"h":18802.5710298345,"l":18583.6046810162,"c":18699.768877858,"v":289713.2601399751,"t":1706292000}
+{"o":18699.768877858,"h":18709.901948437,"l":18566.1745568011,"c":18641.3450912819,"v":285520.5888439463,"t":1706295600}
+{"o":18641.3450912819,"h":18802.2588362113,"l":18467.0697813765,"c":18503.0895208803,"v":320940.7682839211,"t":1706299200}
+{"o":18503.0895208803,"h":18580.663199649,"l":18400.3264025918,"c":18523.347170169,"v":289305.8689534924,"t":1706302800}
+{"o":18523.347170169,"h":18586.3747383591,"l":18399.7791560113,"c":18541.4563115657,"v":317477.0466399426,"t":1706306400}
+{"o":18541.4563115657,"h":18574.5346956923,"l":18440.3721830011,"c":18513.3545488863,"v":296743.8785941057,"t":1706310000}
+{"o":18513.3545488863,"h":18664.6522309746,"l":18475.9931133028,"c":18637.601161092,"v":254906.411708086,"t":1706313600}
+{"o":18637.601161092,"h":18814.7331960172,"l":18531.4600209459,"c":18616.2502837513,"v":262113.9282315377,"t":1706317200}
+{"o":18616.2502837513,"h":18785.7396541611,"l":18593.8285276972,"c":18685.6048450298,"v":214566.1941857884,"t":1706320800}
+{"o":18685.6048450298,"h":18719.9240150194,"l":18584.2676814056,"c":18615.6765438974,"v":252010.333861597,"t":1706324400}
+{"o":18615.6765438974,"h":18630.2649571522,"l":18533.8582412182,"c":18599.8601392262,"v":230041.6253728893,"t":1706328000}
+{"o":18599.8601392262,"h":18601.6884673943,"l":18343.8080805982,"c":18372.0273518878,"v":234818.2619525699,"t":1706331600}
+{"o":18372.0273518878,"h":18436.9573568596,"l":18288.9200755159,"c":18342.3128012254,"v":227970.267457711,"t":1706335200}
+{"o":18342.3128012254,"h":18385.5165346326,"l":18216.4127323609,"c":18307.386746276,"v":238680.7697036903,"t":1706338800}
+{"o":18307.386746276,"h":18350.6550997268,"l":18206.212268052,"c":18232.6332856361,"v":165532.7080994356,"t":1706342400}
+{"o":18232.6332856361,"h":18491.6741162592,"l":18193.1172641518,"c":18430.1826162079,"v":190195.2596637416,"t":1706346000}
+{"o":18430.1826162079,"h":18520.3551939439,"l":18411.6205695139,"c":18453.3368023455,"v":156267.5804872897,"t":1706349600}
+{"o":18453.3368023455,"h":18485.3990729803,"l":18415.7961721358,"c":18475.1564527248,"v":206901.5677458353,"t":1706353200}
+{"o":18475.1564527248,"h":18516.803210494,"l":18400.3566562034,"c":18493.0740326187,"v":149130.3652870141,"t":1706356800}
+{"o":18493.0740326187,"h":18579.7658174723,"l":18440.1438848239,"c":18500.9063722798,"v":181940.7564645502,"t":1706360400}
+{"o":18500.9063722798,"h":18709.6744429186,"l":18473.6585601176,"c":18597.9527891717,"v":257293.7774717646,"t":1706364000}
+{"o":18597.9527891717,"h":18670.7048631087,"l":18563.3298144493,"c":18619.3922166886,"v":219745.0211975507,"t":1706367600}
+{"o":18619.3922166886,"h":18752.2656062255,"l":18510.8242109334,"c":18538.0223348869,"v":226538.381844326,"t":1706371200}
+{"o":18538.0223348869,"h":18631.1253111237,"l":18519.9191074735,"c":18587.8711458184,"v":185154.1463673618,"t":1706374800}
+{"o":18587.8711458184,"h":18724.3530531236,"l":18569.4795673168,"c":18642.7472263872,"v":186816.5274525805,"t":1706378400}
+{"o":18642.7472263872,"h":18748.5972215265,"l":18628.6808306583,"c":18683.7428940107,"v":179514.2419817037,"t":1706382000}
+{"o":18683.7428940107,"h":18744.1887432798,"l":18648.3883162357,"c":18728.0842885056,"v":191861.8347494392,"t":1706385600}
+{"o":18728.0842885056,"h":18814.5493156251,"l":18672.6932084967,"c":18772.4769461067,"v":215504.5567493171,"t":1706389200}
+{"o":18772.4769461067,"h":18812.2703444053,"l":18696.7043464039,"c":18812.2703444053,"v":206053.0514461066,"t":1706392800}
+{"o":18812.2703444053,"h":18969.8494883394,"l":18774.2970201827,"c":18931.5606258125,"v":216208.6305030809,"t":1706396400}
+{"o":18931.5606258125,"h":18960.8374223397,"l":18753.188825543,"c":18827.974699486,"v":210173.6780605355,"t":1706400000}
+{"o":18827.974699486,"h":19067.45223217,"l":18814.4424828637,"c":18877.3076624032,"v":254048.8194670134,"t":1706403600}
+{"o":18877.3076624032,"h":18978.4042842,"l":18837.8590031926,"c":18929.7164714458,"v":242062.8824456449,"t":1706407200}
+{"o":18929.7164714458,"h":19413.9240038422,"l":18910.1333979107,"c":19395.5472785971,"v":298408.7524776714,"t":1706410800}
+{"o":19395.5472785971,"h":19526.4406387872,"l":19354.4378364401,"c":19469.4822299633,"v":343572.0078365335,"t":1706414400}
+{"o":19469.4822299633,"h":19490.2848842167,"l":19193.3531359303,"c":19304.5719534453,"v":272705.3133111864,"t":1706418000}
+{"o":19304.5719534453,"h":19327.4934134034,"l":19121.8117324092,"c":19191.9833784865,"v":221171.1193116657,"t":1706421600}
+{"o":19191.9833784865,"h":19289.1622752395,"l":19169.0076796255,"c":19228.4568010694,"v":187603.6530837957,"t":1706425200}
+{"o":19228.4568010694,"h":19492.5423612513,"l":19188.1025839126,"c":19368.3411039242,"v":201122.699443558,"t":1706428800}
+{"o":19368.3411039242,"h":19671.658721127,"l":19364.9175425749,"c":19514.3499536,"v":232914.7238504553,"t":1706432400}
+{"o":19514.3499536,"h":19971.9460163903,"l":19512.8016534011,"c":19855.0431598376,"v":295820.4260756591,"t":1706436000}
+{"o":19855.0431598376,"h":19913.6221393333,"l":19591.8337497531,"c":19756.5467749048,"v":259068.3063265992,"t":1706439600}
+{"o":19756.5467749048,"h":19760.5726420797,"l":19447.2128019457,"c":19650.527378025,"v":350154.1559870499,"t":1706443200}
+{"o":19650.527378025,"h":19788.9037625975,"l":19534.852914492,"c":19582.1488793042,"v":333807.9002928157,"t":1706446800}
+{"o":19582.1488793042,"h":19727.5979879194,"l":19419.10347877,"c":19433.8416326942,"v":309010.3583798098,"t":1706450400}
+{"o":19433.8416326942,"h":19660.9185487343,"l":19421.7553532359,"c":19502.682950797,"v":353937.9225304053,"t":1706454000}
+{"o":19502.682950797,"h":19651.4867822979,"l":19476.8536612028,"c":19580.7741293918,"v":265639.342789026,"t":1706457600}
+{"o":19580.7741293918,"h":19580.7741293918,"l":19239.9323212483,"c":19303.3673902622,"v":309089.9160432533,"t":1706461200}
+{"o":19303.3673902622,"h":19319.4246837326,"l":19092.1570361979,"c":19132.9539375505,"v":321149.6322977619,"t":1706464800}
+{"o":19132.9539375505,"h":19265.9371289857,"l":18622.5357071299,"c":18982.1810337998,"v":392681.6819933996,"t":1706468400}
+{"o":18982.1810337998,"h":19197.7395113252,"l":18775.4301122826,"c":19141.1926484376,"v":393720.9787321934,"t":1706472000}
+{"o":19141.1926484376,"h":19330.7687803678,"l":19059.7436233753,"c":19261.8019879979,"v":310473.6968104217,"t":1706475600}
+{"o":19261.8019879979,"h":19287.1205120733,"l":19016.9149076319,"c":19033.1180914543,"v":329109.6358879216,"t":1706479200}
+{"o":19033.1180914543,"h":19341.3966447804,"l":18972.7123434105,"c":19306.4790167923,"v":364816.815998546,"t":1706482800}
+{"o":19306.4790167923,"h":19306.4790167923,"l":19306.4790167923,"c":19306.4790167923,"v":312110.0354468178,"t":1706486400}
+{"o":19306.4790167923,"h":19523.8055109093,"l":19187.9175410215,"c":19456.9658859068,"v":320311.8220123854,"t":1706490000}
+{"o":19456.9658859068,"h":19605.1366471719,"l":19363.4643379623,"c":19493.0835638,"v":320068.9487180941,"t":1706493600}
+{"o":19493.0835638,"h":19873.1477339695,"l":19455.840824237,"c":19646.0154685658,"v":325715.3293851639,"t":1706497200}
+{"o":19646.0154685658,"h":19665.3458553158,"l":19460.3876442705,"c":19497.4283808576,"v":292746.0453453579,"t":1706500800}
+{"o":19497.4283808576,"h":19578.3717962863,"l":19312.2637054887,"c":19343.913312829,"v":241192.3371965928,"t":1706504400}
+{"o":19343.913312829,"h":19569.0432394027,"l":19337.6115809647,"c":19522.4410092565,"v":225358.3721102527,"t":1706508000}
+{"o":19522.4410092565,"h":19626.5286618383,"l":19387.1927246951,"c":19412.136951387,"v":212205.1517328958,"t":1706511600}
+{"o":19412.136951387,"h":19534.8359723082,"l":19322.1001379393,"c":19479.0478934335,"v":244669.5976125084,"t":1706515200}
+{"o":19479.0478934335,"h":19586.0693508773,"l":19340.0250541993,"c":19523.1635924097,"v":223302.7700466166,"t":1706518800}
+{"o":19523.1635924097,"h":19656.2994137171,"l":19437.9768671713,"c":19614.6809619572,"v":172424.3807781641,"t":1706522400}
+{"o":19614.6809619572,"h":19664.4763104458,"l":19482.1358690998,"c":19558.046318511,"v":236847.7769867895,"t":1706526000}
+{"o":19558.046318511,"h":19656.0166196834,"l":19383.0739338627,"c":19477.9912192951,"v":272740.1782446905,"t":1706529600}
+{"o":19477.9912192951,"h":19477.9912192951,"l":19233.7834383473,"c":19309.5522662415,"v":404283.7336199602,"t":1706533200}
+{"o":19309.5522662415,"h":19465.4683424574,"l":19178.3024994702,"c":19270.3717570658,"v":372686.5619870257,"t":1706536800}
+{"o":19270.3717570658,"h":19543.5361694709,"l":19223.559480409,"c":19534.191743462,"v":241912.6273042098,"t":1706540400}
+{"o":19534.191743462,"h":20433.8977918809,"l":19534.191743462,"c":20281.7038289464,"v":442186.3100214779,"t":1706544000}
+{"o":20281.7038289464,"h":20396.7689036402,"l":20125.2514537688,"c":20177.9694180266,"v":341736.8506288078,"t":1706547600}
+{"o":20177.9694180266,"h":20276.9700741036,"l":20005.43746603,"c":20103.2596834069,"v":294611.2314463921,"t":1706551200}
+{"o":20103.2596834069,"h":20286.6843730546,"l":20097.8359836003,"c":20186.8636231412,"v":222930.6947991944,"t":1706554800}
+{"o":20186.8636231412,"h":20366.2619492258,"l":20176.9120426724,"c":20327.5477886182,"v":202200.947100598,"t":1706558400}
+{"o":20327.5477886182,"h":20384.2680194965,"l":20293.806824155,"c":20296.5304070533,"v":200285.6746712177,"t":1706562000}
+{"o":20296.5304070533,"h":20381.9241087378,"l":20215.0066131811,"c":20271.0421470657,"v":211062.4364709613,"t":1706565600}
+{"o":20271.0421470657,"h":20462.8882165559,"l":20209.6729855829,"c":20413.3947020164,"v":256377.0252416792,"t":1706569200}
+{"o":20413.3947020164,"h":20477.6104815841,"l":20274.3091923172,"c":20290.4465947778,"v":228024.3000261401,"t":1706572800}
+{"o":20290.4465947778,"h":20671.7017772602,"l":20269.0202488983,"c":20636.8558808181,"v":295206.2181982913,"t":1706576400}
+{"o":20636.8558808181,"h":20833.34977682,"l":20542.0907041232,"c":20706.010497848,"v":259843.3161165785,"t":1706580000}
+{"o":20706.010497848,"h":20826.2870218178,"l":20475.920901939,"c":20503.9958661869,"v":266079.9075624443,"t":1706583600}
+{"o":20503.9958661869,"h":20557.5333368061,"l":20364.0741245412,"c":20515.2398889537,"v":183439.2006073513,"t":1706587200}
+{"o":20515.2398889537,"h":20684.778561163,"l":20438.0100873255,"c":20618.8771154022,"v":204928.9994471705,"t":1706590800}
+{"o":20618.8771154022,"h":20734.8640918849,"l":20519.3641461183,"c":20730.2918172672,"v":217953.0151665129,"t":1706594400}
+{"o":20730.2918172672,"h":20754.1814750509,"l":20633.4529307466,"c":20647.9366822557,"v":178572.9104460778,"t":1706598000}
+{"o":20647.9366822557,"h":20872.8717235883,"l":20561.0772040422,"c":20758.827950049,"v":213211.8819641605,"t":1706601600}
+{"o":20758.827950049,"h":20877.3323526215,"l":20681.4203305301,"c":20764.9353499693,"v":177326.0090938208,"t":1706605200}
+{"o":20764.9353499693,"h":20967.5328063599,"l":20678.8001711149,"c":20907.756775132,"v":173736.0399641348,"t":1706608800}
+{"o":20907.756775132,"h":21343.1256140847,"l":20907.756775132,"c":21282.0000909826,"v":265946.3301317532,"t":1706612400}
+{"o":21282.0000909826,"h":21340.6750567619,"l":20898.12108049,"c":21008.7972031422,"v":327550.3453648089,"t":1706616000}
+{"o":21008.7972031422,"h":21146.5331057477,"l":20789.7916997127,"c":20957.532716855,"v":308784.3387471742,"t":1706619600}
+{"o":20957.532716855,"h":21237.2779004455,"l":20807.4158359882,"c":21158.2282573195,"v":295723.3752845299,"t":1706623200}
+{"o":21158.2282573195,"h":21366.9085612655,"l":21001.6430535548,"c":21041.762751552,"v":398237.9420813041,"t":1706626800}
+{"o":21041.762751552,"h":21064.7545493617,"l":20738.8552203766,"c":20965.7002261335,"v":337850.6272740231,"t":1706630400}
+{"o":20965.7002261335,"h":21153.9170432497,"l":20932.4656641928,"c":21040.5838014666,"v":280545.0579689402,"t":1706634000}
+{"o":21040.5838014666,"h":21144.0348967123,"l":20856.4582089388,"c":21089.1990401993,"v":273113.4454620202,"t":1706637600}
+{"o":21089.1990401993,"h":21204.3188131855,"l":21042.9935192225,"c":21136.4943727051,"v":181956.2243542099,"t":1706641200}