diff --git "a/So11111111111111111111111111111111111111112_BPG8QUwEsc5f1T74vgeR33ACwJpPxAYhDk1oA4vmEu77.json" "b/So11111111111111111111111111111111111111112_BPG8QUwEsc5f1T74vgeR33ACwJpPxAYhDk1oA4vmEu77.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_BPG8QUwEsc5f1T74vgeR33ACwJpPxAYhDk1oA4vmEu77.json"
@@ -0,0 +1,9000 @@
+{"o":53625.9137949625,"h":53880.949309425,"l":52882.0673909318,"c":53596.9433039071,"v":1455843.1871632854,"t":1731844800}
+{"o":53596.9433039071,"h":53622.2237041805,"l":52445.3958740795,"c":52867.9228599417,"v":1532679.6522670372,"t":1731848400}
+{"o":52867.9228599417,"h":53416.8938087558,"l":52752.9685490013,"c":53304.8091646474,"v":1469951.1536370395,"t":1731852000}
+{"o":53304.8091646474,"h":53703.6416648117,"l":53045.116897591,"c":53435.955108048,"v":1526437.4572096178,"t":1731855600}
+{"o":53435.955108048,"h":53596.6490347198,"l":53038.3318263751,"c":53316.6286829812,"v":1566405.883958803,"t":1731859200}
+{"o":53316.6286829812,"h":53598.6516290241,"l":52882.2047271612,"c":53384.2152147688,"v":1362180.6200855395,"t":1731862800}
+{"o":53384.2152147688,"h":53493.5541621482,"l":52796.3485111305,"c":53196.856419384,"v":1286103.1671145726,"t":1731866400}
+{"o":53196.856419384,"h":53785.0648389148,"l":52896.2447398561,"c":53763.3335046366,"v":1378996.7946017315,"t":1731870000}
+{"o":53763.3335046366,"h":54152.1705647211,"l":53387.3845077445,"c":53848.7255142684,"v":1440843.6669740584,"t":1731873600}
+{"o":53848.7255142684,"h":54038.2721745178,"l":53148.7401172226,"c":53180.2976270501,"v":1369483.7756792514,"t":1731877200}
+{"o":53180.2976270501,"h":53835.9870283394,"l":52885.6983726915,"c":53642.3857799762,"v":1382584.3602635411,"t":1731880800}
+{"o":53642.3857799762,"h":54465.0244964663,"l":53280.3405300623,"c":54242.1696510375,"v":1396491.567695688,"t":1731884400}
+{"o":54242.1696510375,"h":54460.2168903852,"l":53441.3448617187,"c":53711.530434048,"v":1461051.9759076887,"t":1731888000}
+{"o":53711.530434048,"h":54747.9997571627,"l":53528.9052345584,"c":54267.0160704247,"v":1369302.9137487141,"t":1731891600}
+{"o":54267.0160704247,"h":54813.2962726701,"l":54170.0228785622,"c":54700.905034002,"v":1353942.9754368691,"t":1731895200}
+{"o":54700.905034002,"h":55766.2107488426,"l":54168.3492283271,"c":55704.4916968902,"v":1300800.2428759229,"t":1731898800}
+{"o":55704.4916968902,"h":55980.6160066454,"l":54946.4802495183,"c":55381.5186027435,"v":1293500.480405096,"t":1731902400}
+{"o":55381.5186027435,"h":55806.6292348574,"l":55136.5466137628,"c":55479.0745375514,"v":1188028.7344866274,"t":1731906000}
+{"o":55479.0745375514,"h":55653.065641982,"l":55103.3290503864,"c":55252.2260329068,"v":1296264.5070050256,"t":1731909600}
+{"o":55252.2260329068,"h":55370.2895402642,"l":54710.7594593359,"c":55272.6645506531,"v":1109547.1895865863,"t":1731913200}
+{"o":55272.6645506531,"h":55503.4654522212,"l":54739.1523581983,"c":55398.6113422301,"v":1158325.2509113913,"t":1731916800}
+{"o":55398.6113422301,"h":56056.3844418256,"l":55069.335071549,"c":55888.9959875117,"v":1512909.4982307288,"t":1731920400}
+{"o":55888.9959875117,"h":56711.3387198948,"l":55627.6105619422,"c":56491.6605739297,"v":1380122.4280323037,"t":1731924000}
+{"o":56491.6605739297,"h":56491.6605739297,"l":55176.8376559692,"c":55353.0656022351,"v":1478826.2953371303,"t":1731927600}
+{"o":55353.0656022351,"h":55773.1563251699,"l":55109.3519508168,"c":55469.1954131849,"v":1225192.8439391821,"t":1731931200}
+{"o":55469.1954131849,"h":55669.8035095974,"l":54441.0124230811,"c":54508.8153512674,"v":1561953.8645350658,"t":1731934800}
+{"o":54508.8153512674,"h":55922.1148773226,"l":54369.5991925794,"c":55207.1198811713,"v":1513003.6542303192,"t":1731938400}
+{"o":55207.1198811713,"h":55960.2923647048,"l":54891.0352066478,"c":55558.4377444262,"v":1629732.2952380446,"t":1731942000}
+{"o":55558.4377444262,"h":55708.8131295323,"l":54470.3027345199,"c":54810.4461870892,"v":1693458.3076259929,"t":1731945600}
+{"o":54810.4461870892,"h":55354.5720927303,"l":54261.663286605,"c":54772.831457659,"v":1776598.427047031,"t":1731949200}
+{"o":54772.831457659,"h":55226.7054045975,"l":54176.6412862303,"c":54460.0173151481,"v":1679162.2380962013,"t":1731952800}
+{"o":54460.0173151481,"h":54548.4195357581,"l":53521.2729842619,"c":53996.178026442,"v":1769628.3155521732,"t":1731956400}
+{"o":53996.178026442,"h":54937.0380527034,"l":53856.806109371,"c":54569.5227738218,"v":1715393.4277866154,"t":1731960000}
+{"o":54569.5227738218,"h":55054.4048257057,"l":54423.2984668088,"c":54455.1386981201,"v":1572868.3285388479,"t":1731963600}
+{"o":54455.1386981201,"h":54970.0235442867,"l":54455.1386981201,"c":54717.9147001837,"v":1433996.0831180466,"t":1731967200}
+{"o":54717.9147001837,"h":54890.9985549308,"l":54322.9336055827,"c":54799.2628953858,"v":1408324.1583871031,"t":1731970800}
+{"o":54799.2628953858,"h":55119.5226535318,"l":54269.7549207972,"c":54731.1542380532,"v":1493149.2861349189,"t":1731974400}
+{"o":54731.1542380532,"h":54978.0322974763,"l":54474.7956513301,"c":54539.0293682455,"v":1366284.266366313,"t":1731978000}
+{"o":54539.0293682455,"h":55135.864674836,"l":54447.8185784945,"c":55135.864674836,"v":1324211.5915587607,"t":1731981600}
+{"o":55135.864674836,"h":55592.3866411992,"l":54934.157332142,"c":54977.8185266021,"v":1518428.0109485702,"t":1731985200}
+{"o":54977.8185266021,"h":55084.1513489998,"l":54544.460719879,"c":54793.4678846786,"v":1554858.0719080679,"t":1731988800}
+{"o":54793.4678846786,"h":55333.1411967162,"l":54673.0126494964,"c":55043.9881307089,"v":1638024.10107207,"t":1731992400}
+{"o":55043.9881307089,"h":55574.8849476487,"l":54981.4119069347,"c":55574.8849476487,"v":2730370.1553580048,"t":1731996000}
+{"o":55574.8849476487,"h":55836.6608621583,"l":55406.9997441539,"c":55616.3232019533,"v":2367142.5782359787,"t":1731999600}
+{"o":55616.3232019533,"h":56039.7910204478,"l":55498.939540917,"c":55824.7961923355,"v":1807811.807776415,"t":1732003200}
+{"o":55824.7961923355,"h":56213.9520770161,"l":55262.1121061132,"c":55922.5424191133,"v":1575364.6516965376,"t":1732006800}
+{"o":55922.5424191133,"h":56199.0318240663,"l":55822.0296802876,"c":56194.6059449814,"v":1270166.8328373465,"t":1732010400}
+{"o":56194.6059449814,"h":56420.1691166676,"l":56072.2979083714,"c":56237.1147091759,"v":1440811.2934955233,"t":1732014000}
+{"o":56237.1147091759,"h":56535.5348979225,"l":55908.913250496,"c":56039.6548853935,"v":1613411.9394796111,"t":1732017600}
+{"o":56039.6548853935,"h":56079.0885403556,"l":54803.8398773182,"c":54803.8398773182,"v":1740920.8865294957,"t":1732021200}
+{"o":54803.8398773182,"h":54995.7766301431,"l":54452.5725008509,"c":54721.2645284323,"v":1891591.6260962663,"t":1732024800}
+{"o":54721.2645284323,"h":55123.5913024029,"l":54483.6694234467,"c":55008.5250048523,"v":1694163.7277057373,"t":1732028400}
+{"o":55008.5250048523,"h":55393.3532090479,"l":54869.1487868928,"c":55300.3197482687,"v":1734414.4531016022,"t":1732032000}
+{"o":55300.3197482687,"h":55590.2739462447,"l":55013.234075617,"c":55487.301856238,"v":1762119.6147202151,"t":1732035600}
+{"o":55487.301856238,"h":55899.483049834,"l":55320.0195685573,"c":55687.4263365693,"v":1674815.908575895,"t":1732039200}
+{"o":55687.4263365693,"h":55892.2531697428,"l":55365.0941777084,"c":55668.0530104599,"v":1532049.8655380346,"t":1732042800}
+{"o":55668.0530104599,"h":55812.7432316256,"l":54531.0022081929,"c":54792.6728939374,"v":1675860.6185230373,"t":1732046400}
+{"o":54792.6728939374,"h":54954.5093079657,"l":53591.9502864011,"c":54049.8605060775,"v":1895634.4236674258,"t":1732050000}
+{"o":54049.8605060775,"h":54226.790598818,"l":53377.9035585128,"c":53832.7536217344,"v":1463219.6623210637,"t":1732053600}
+{"o":53832.7536217344,"h":54391.9503302598,"l":53678.2083663904,"c":54297.8386098559,"v":1175553.7105444812,"t":1732057200}
+{"o":54297.8386098559,"h":54351.9753126662,"l":53846.5132951468,"c":54169.6944549352,"v":1101727.7422475591,"t":1732060800}
+{"o":54169.6944549352,"h":54390.1388577958,"l":53556.4429106711,"c":53700.4760654179,"v":1596449.9880069261,"t":1732064400}
+{"o":53700.4760654179,"h":53757.462568762,"l":53140.9462854157,"c":53250.6718358281,"v":1761357.413533522,"t":1732068000}
+{"o":53250.6718358281,"h":53452.4412484624,"l":52666.2242811584,"c":53443.9141953053,"v":1695706.3002929622,"t":1732071600}
+{"o":53443.9141953053,"h":53472.7913434731,"l":52913.176545365,"c":53383.6421435032,"v":1710147.9289042102,"t":1732075200}
+{"o":53383.6421435032,"h":53731.8205202373,"l":53168.5354621873,"c":53710.3960355862,"v":1530395.564533964,"t":1732078800}
+{"o":53710.3960355862,"h":53853.5810652816,"l":53547.1175218707,"c":53645.9519545721,"v":1317847.7742614357,"t":1732082400}
+{"o":53645.9519545721,"h":54022.1826037403,"l":53508.5004932547,"c":53915.2510747948,"v":1466678.772948748,"t":1732086000}
+{"o":53915.2510747948,"h":54576.9897529501,"l":53829.4059293722,"c":54315.5015744324,"v":1533048.5396086224,"t":1732089600}
+{"o":54315.5015744324,"h":54481.262764441,"l":54073.2699323001,"c":54307.9218203249,"v":1353864.7790761711,"t":1732093200}
+{"o":54307.9218203249,"h":54474.8932073496,"l":54043.4655906346,"c":54106.8430973897,"v":1182798.765862596,"t":1732096800}
+{"o":54106.8430973897,"h":54445.395569277,"l":53678.0063461104,"c":54316.8043186859,"v":1370502.2213425951,"t":1732100400}
+{"o":54316.8043186859,"h":54526.6627564451,"l":53829.9093443599,"c":54058.9142497198,"v":1420506.6117505035,"t":1732104000}
+{"o":54058.9142497198,"h":54570.4239663788,"l":53816.4739204635,"c":54498.7690911723,"v":1625432.9685604428,"t":1732107600}
+{"o":54498.7690911723,"h":55405.9644338699,"l":54403.5718835962,"c":54823.4297238534,"v":1987208.0522655251,"t":1732111200}
+{"o":54823.4297238534,"h":54976.6244818422,"l":53945.1138884035,"c":54461.1124264947,"v":2139617.8232187736,"t":1732114800}
+{"o":54461.1124264947,"h":54646.2837087622,"l":53158.3201324403,"c":53647.1608487773,"v":2351652.1484694453,"t":1732118400}
+{"o":53647.1608487773,"h":53849.883424431,"l":52981.5701790541,"c":52981.5701790541,"v":1763716.0952442107,"t":1732122000}
+{"o":52981.5701790541,"h":53514.7755592527,"l":52834.7597531444,"c":53278.0565828823,"v":2044624.5090289335,"t":1732125600}
+{"o":53278.0565828823,"h":53341.7286472862,"l":52774.646832978,"c":53259.2559379571,"v":1714320.7794754175,"t":1732129200}
+{"o":53259.2559379571,"h":53803.7679781985,"l":52962.7350623475,"c":53708.9817124205,"v":1482239.5680282121,"t":1732132800}
+{"o":53708.9817124205,"h":54392.8136275809,"l":53593.6897791632,"c":54046.9547696688,"v":1545591.5828152106,"t":1732136400}
+{"o":54046.9547696688,"h":54375.555752005,"l":53744.1171531948,"c":53989.2192304981,"v":1367880.4668975461,"t":1732140000}
+{"o":53989.2192304981,"h":54228.1285461431,"l":53668.1999530431,"c":53828.285089915,"v":890754.298385461,"t":1732143600}
+{"o":53828.285089915,"h":54457.8778889715,"l":53672.4241605997,"c":54351.5451767116,"v":911393.8458368253,"t":1732147200}
+{"o":54351.5451767116,"h":54542.1421386533,"l":54007.022353242,"c":54010.5245516143,"v":1068724.852729721,"t":1732150800}
+{"o":54010.5245516143,"h":54053.1640936994,"l":52496.752296827,"c":53054.4394661907,"v":1417536.2789761594,"t":1732154400}
+{"o":53054.4394661907,"h":54123.5286906013,"l":52950.0322193026,"c":53911.2896966111,"v":1332611.7376874003,"t":1732158000}
+{"o":53911.2896966111,"h":55237.7235674778,"l":53848.3214706926,"c":54930.0641301282,"v":1474829.8674094568,"t":1732161600}
+{"o":54930.0641301282,"h":55286.8974995138,"l":54430.5975665205,"c":54660.0112152236,"v":1375255.0361871736,"t":1732165200}
+{"o":54660.0112152236,"h":54671.1668087341,"l":54111.6706139015,"c":54400.8816171191,"v":1977539.3869779492,"t":1732168800}
+{"o":54400.8816171191,"h":55463.2526998155,"l":54400.8816171191,"c":55174.306501363,"v":1571443.8299001704,"t":1732172400}
+{"o":55174.306501363,"h":55428.0081473992,"l":55004.5644763284,"c":55284.8774011077,"v":1448947.9904609548,"t":1732176000}
+{"o":55284.8774011077,"h":55603.1318628455,"l":55157.9863454465,"c":55248.1415046986,"v":1693993.629860349,"t":1732179600}
+{"o":55248.1415046986,"h":55445.1647876484,"l":54888.1323703142,"c":55228.934684215,"v":1519467.4741554756,"t":1732183200}
+{"o":55228.934684215,"h":55379.3834243181,"l":54795.9766597879,"c":54811.6933390537,"v":1565258.7041486306,"t":1732186800}
+{"o":54811.6933390537,"h":56189.6645542633,"l":54796.6069454497,"c":55370.046084714,"v":2033445.9786753326,"t":1732190400}
+{"o":55370.046084714,"h":56891.7810435436,"l":55269.6972774469,"c":56029.2807285442,"v":3204311.1156573058,"t":1732194000}
+{"o":56029.2807285442,"h":57605.2675208854,"l":55430.3625772729,"c":57409.5651465986,"v":3107757.5721613937,"t":1732197600}
+{"o":57409.5651465986,"h":57662.3997264213,"l":55609.4069164269,"c":56861.3165442965,"v":2164343.5649343901,"t":1732201200}
+{"o":56861.3165442965,"h":58294.3220476976,"l":56715.5430014921,"c":58140.3812362675,"v":1660770.5771441525,"t":1732204800}
+{"o":58140.3812362675,"h":59150.3836765292,"l":57866.6457366406,"c":58775.4869899506,"v":1704736.2496876181,"t":1732208400}
+{"o":58775.4869899506,"h":59191.65747269,"l":58498.5096432946,"c":58975.1149260156,"v":1679033.9683933249,"t":1732212000}
+{"o":58975.1149260156,"h":59291.373382839,"l":57890.7138080791,"c":58044.1127477824,"v":1759261.7926909036,"t":1732215600}
+{"o":58044.1127477824,"h":58718.0929555073,"l":57802.4979953184,"c":58100.1835519321,"v":1545393.7661573754,"t":1732219200}
+{"o":58100.1835519321,"h":58395.9982293743,"l":57798.0161556261,"c":57843.7964733353,"v":1685085.0681282931,"t":1732222800}
+{"o":57843.7964733353,"h":58344.4895667725,"l":57839.3764986599,"c":58266.3167622516,"v":1267687.4944150001,"t":1732226400}
+{"o":58266.3167622516,"h":58840.3422907512,"l":58237.1499943164,"c":58597.8959284779,"v":1334320.2714314596,"t":1732230000}
+{"o":58597.8959284779,"h":59118.8603557601,"l":58048.700319274,"c":58131.8899958605,"v":1540661.6131305459,"t":1732233600}
+{"o":58131.8899958605,"h":58802.3203178918,"l":57708.309783146,"c":58278.5387511295,"v":1444454.9153965486,"t":1732237200}
+{"o":58278.5387511295,"h":59336.5604329455,"l":58278.4047631966,"c":58940.3914539403,"v":1568934.3798837217,"t":1732240800}
+{"o":58940.3914539403,"h":60427.1982795548,"l":58751.1166638969,"c":59994.3143976332,"v":1786697.2577230164,"t":1732244400}
+{"o":59994.3143976332,"h":60065.2886915419,"l":59441.5045889801,"c":59641.6544464634,"v":1510876.5368696081,"t":1732248000}
+{"o":59641.6544464634,"h":60014.8018057099,"l":59371.1175202421,"c":59529.8676991288,"v":1388882.9629624151,"t":1732251600}
+{"o":59529.8676991288,"h":59690.654674972,"l":58933.5208395415,"c":59243.3172791265,"v":1329043.2509182293,"t":1732255200}
+{"o":59243.3172791265,"h":59577.1096829985,"l":59080.481815426,"c":59268.7319096055,"v":1200002.0155439379,"t":1732258800}
+{"o":59268.7319096055,"h":59626.462933125,"l":59099.5319164613,"c":59365.5932282478,"v":1046702.606330306,"t":1732262400}
+{"o":59365.5932282478,"h":59411.4536162381,"l":58647.6176417262,"c":59043.2086957952,"v":1015407.3059430858,"t":1732266000}
+{"o":59043.2086957952,"h":59193.3612554853,"l":58637.7073275638,"c":58762.6690653379,"v":1088054.928265468,"t":1732269600}
+{"o":58762.6690653379,"h":59290.8570150376,"l":58538.6142714266,"c":59256.9376816334,"v":1059260.6423362424,"t":1732273200}
+{"o":59256.9376816334,"h":59496.9524951461,"l":59070.9333602941,"c":59397.3891848573,"v":1059664.1084447047,"t":1732276800}
+{"o":59397.3891848573,"h":59406.1803863872,"l":57738.79473651,"c":58273.6203354121,"v":1582558.2126414247,"t":1732280400}
+{"o":58273.6203354121,"h":58721.1353885713,"l":57677.9936835148,"c":57877.4822003216,"v":1506265.5776838225,"t":1732284000}
+{"o":57877.4822003216,"h":58795.8167015068,"l":57779.4948135705,"c":58584.8023343447,"v":1261331.0479738843,"t":1732287600}
+{"o":58584.8023343447,"h":58594.3063083947,"l":57805.5211856265,"c":58319.486650091,"v":1154719.3942916181,"t":1732291200}
+{"o":58319.486650091,"h":58525.9602210597,"l":57626.3725957886,"c":58160.0371599421,"v":1190571.6033177129,"t":1732294800}
+{"o":58160.0371599421,"h":58289.9692391105,"l":57181.3180570737,"c":57798.3143952466,"v":1257063.7903239054,"t":1732298400}
+{"o":57798.3143952466,"h":58319.2195588989,"l":57458.3405915355,"c":58049.2284337698,"v":1439235.3609831608,"t":1732302000}
+{"o":58049.2284337698,"h":58385.3706084129,"l":57874.820105254,"c":58307.937602461,"v":1170685.3411192852,"t":1732305600}
+{"o":58307.937602461,"h":58937.9647269957,"l":57949.9958279226,"c":58772.3116305616,"v":1281318.7819237392,"t":1732309200}
+{"o":58772.3116305616,"h":58865.2551353864,"l":58121.5380367416,"c":58236.0746656259,"v":1177843.0014494816,"t":1732312800}
+{"o":58236.0746656259,"h":58732.5989964485,"l":57952.9379530274,"c":58724.9173888281,"v":1171869.1773916243,"t":1732316400}
+{"o":58724.9173888281,"h":58913.3063622553,"l":58357.4621002581,"c":58391.6749126345,"v":1168567.1433557644,"t":1732320000}
+{"o":58391.6749126345,"h":58893.7307212096,"l":58190.2543477659,"c":58654.2062412426,"v":1110403.2328485432,"t":1732323600}
+{"o":58654.2062412426,"h":58671.5275690165,"l":57914.647426497,"c":58106.1487747914,"v":1142388.9400770916,"t":1732327200}
+{"o":58106.1487747914,"h":58810.9442577902,"l":57935.4889805319,"c":58785.5142348313,"v":1133258.0689412642,"t":1732330800}
+{"o":58785.5142348313,"h":60331.3819619213,"l":58698.1804112016,"c":59938.9558350511,"v":1360344.4875973978,"t":1732334400}
+{"o":59938.9558350511,"h":60201.7837879183,"l":59013.5069296148,"c":59409.7507733807,"v":1081667.4719633602,"t":1732338000}
+{"o":59409.7507733807,"h":59500.2786117276,"l":59112.464731734,"c":59235.5073082318,"v":1200677.7885916007,"t":1732341600}
+{"o":59235.5073082318,"h":59539.9876559883,"l":58854.2939545717,"c":59028.6242928234,"v":981802.5111584485,"t":1732345200}
+{"o":59028.6242928234,"h":59297.0464091341,"l":58504.9759667806,"c":58959.153593093,"v":991634.3793159889,"t":1732348800}
+{"o":58959.153593093,"h":59202.119735101,"l":58820.3174076061,"c":59013.7425339882,"v":844444.1440960519,"t":1732352400}
+{"o":59013.7425339882,"h":59228.4627348551,"l":58623.8434430827,"c":58682.4369737628,"v":860780.4994288806,"t":1732356000}
+{"o":58682.4369737628,"h":58818.8553852422,"l":58222.6086119533,"c":58523.9394689861,"v":845416.1612716498,"t":1732359600}
+{"o":58523.9394689861,"h":59034.572606588,"l":58489.1822248183,"c":58882.5920726359,"v":850744.3182611703,"t":1732363200}
+{"o":58882.5920726359,"h":59472.2778690964,"l":58766.7927658122,"c":59370.5452005804,"v":868104.5368915499,"t":1732366800}
+{"o":59370.5452005804,"h":60206.1482020828,"l":59137.0091751259,"c":60102.4561793193,"v":1164335.4669394328,"t":1732370400}
+{"o":60102.4561793193,"h":60272.4170247286,"l":59369.7883505031,"c":59404.011031152,"v":1044038.6262320469,"t":1732374000}
+{"o":59404.011031152,"h":59530.2412684021,"l":58273.8931892756,"c":58698.0319152595,"v":1458790.6198822395,"t":1732377600}
+{"o":58698.0319152595,"h":59053.1532610681,"l":58268.9303762882,"c":58849.3601898388,"v":1103654.7603309241,"t":1732381200}
+{"o":58849.3601898388,"h":58849.3601898388,"l":58386.9675001369,"c":58564.9127708001,"v":934905.2476971117,"t":1732384800}
+{"o":58564.9127708001,"h":58681.280940225,"l":58076.816654253,"c":58147.0260271339,"v":1037918.8441072376,"t":1732388400}
+{"o":58147.0260271339,"h":58421.7114341841,"l":57709.3874821699,"c":58387.7820795898,"v":1360772.1512730252,"t":1732392000}
+{"o":58387.7820795898,"h":58456.8206104236,"l":58024.2606253317,"c":58368.6921735591,"v":1141177.194176231,"t":1732395600}
+{"o":58368.6921735591,"h":58534.9857643876,"l":58177.3624473009,"c":58279.9976243965,"v":991379.5901084872,"t":1732399200}
+{"o":58279.9976243965,"h":58349.6468160517,"l":57808.7490385868,"c":58247.5060813328,"v":1061328.4502341519,"t":1732402800}
+{"o":58247.5060813328,"h":59039.8482999375,"l":58156.4937927728,"c":58986.180160115,"v":1282009.0222387919,"t":1732406400}
+{"o":58986.180160115,"h":59370.349103934,"l":58935.2791695215,"c":59119.7473847957,"v":1104872.6715571065,"t":1732410000}
+{"o":59119.7473847957,"h":59324.0406058004,"l":58891.0876765576,"c":59081.1333519163,"v":1161949.3264981068,"t":1732413600}
+{"o":59081.1333519163,"h":59219.5945766756,"l":58818.1770955902,"c":59106.0608237893,"v":975641.3585561588,"t":1732417200}
+{"o":59106.0608237893,"h":59249.2847853066,"l":58414.3171547932,"c":58713.4612434163,"v":1169103.2361155325,"t":1732420800}
+{"o":58713.4612434163,"h":58802.3136064219,"l":57516.6555307286,"c":58325.5382860056,"v":928827.2212790551,"t":1732424400}
+{"o":58325.5382860056,"h":58623.0113359568,"l":58013.3254309085,"c":58525.8967405508,"v":940563.1934628988,"t":1732428000}
+{"o":58525.8967405508,"h":58660.819362448,"l":58387.213497406,"c":58642.0025222814,"v":850025.1687097959,"t":1732431600}
+{"o":58642.0025222814,"h":58677.3486427612,"l":58031.0615366372,"c":58059.2544316169,"v":904525.4721823086,"t":1732435200}
+{"o":58059.2544316169,"h":58329.2952294981,"l":57830.6473817166,"c":58152.8228770311,"v":915070.3125389176,"t":1732438800}
+{"o":58152.8228770311,"h":58261.0547361076,"l":57216.4922040933,"c":57600.8011600615,"v":997433.0621707236,"t":1732442400}
+{"o":57600.8011600615,"h":57674.3652319476,"l":56469.8495832242,"c":56784.7219751827,"v":1197549.3682687106,"t":1732446000}
+{"o":56784.7219751827,"h":57201.7319779817,"l":55075.5142201068,"c":55947.4228917668,"v":1724631.8854926475,"t":1732449600}
+{"o":55947.4228917668,"h":56912.7701479354,"l":55633.0496625799,"c":56599.1760307409,"v":1139589.429970169,"t":1732453200}
+{"o":56599.1760307409,"h":56666.4904330506,"l":55499.8594827957,"c":56496.0665315798,"v":1222922.5941335356,"t":1732456800}
+{"o":56496.0665315798,"h":56597.5453473161,"l":55653.2780286879,"c":55779.8783123992,"v":1224544.233060539,"t":1732460400}
+{"o":55779.8783123992,"h":56800.549719632,"l":55659.077238807,"c":56395.3988829845,"v":1355978.8926283626,"t":1732464000}
+{"o":56395.3988829845,"h":56665.0857958296,"l":55825.6387445298,"c":56541.4081385259,"v":1191544.2672003896,"t":1732467600}
+{"o":56541.4081385259,"h":57221.5393998981,"l":56293.6950281317,"c":57055.3326103142,"v":1066403.6642964578,"t":1732471200}
+{"o":57055.3326103142,"h":57119.2034325987,"l":56559.0768130325,"c":56769.6296805663,"v":1069282.9002727019,"t":1732474800}
+{"o":56769.6296805663,"h":57313.213775623,"l":56684.8190860549,"c":57280.6520676511,"v":925153.60561129,"t":1732478400}
+{"o":57280.6520676511,"h":57425.2491093482,"l":56981.0807059649,"c":57342.0681317563,"v":825293.1632417495,"t":1732482000}
+{"o":57342.0681317563,"h":58095.4338655363,"l":57276.7028869288,"c":57906.3094743202,"v":953334.1737493406,"t":1732485600}
+{"o":57906.3094743202,"h":58214.7386866419,"l":57448.8644577794,"c":57757.8637939131,"v":1304495.6334257154,"t":1732489200}
+{"o":57757.8637939131,"h":57873.6217317048,"l":57189.1808668676,"c":57383.1394694464,"v":1344625.9117707224,"t":1732492800}
+{"o":57383.1394694464,"h":57455.1596696793,"l":56159.7899092535,"c":56800.4679978828,"v":1403531.4804705693,"t":1732496400}
+{"o":56800.4679978828,"h":57490.463160667,"l":56765.8347845671,"c":57130.9602700492,"v":1106337.447442488,"t":1732500000}
+{"o":57130.9602700492,"h":57767.3616459691,"l":57076.0916012367,"c":57695.2560530666,"v":1053402.7236358048,"t":1732503600}
+{"o":57695.2560530666,"h":58038.5866555285,"l":57360.5791909095,"c":57684.2755047707,"v":1013674.4924210478,"t":1732507200}
+{"o":57684.2755047707,"h":58067.8690782439,"l":57606.8354636698,"c":57872.1332484639,"v":879171.9816695763,"t":1732510800}
+{"o":57872.1332484639,"h":58054.5757347476,"l":57525.7615721335,"c":57577.7248646637,"v":1015324.4751476318,"t":1732514400}
+{"o":57577.7248646637,"h":58071.9357529,"l":57468.9710536673,"c":57899.0259246343,"v":1165955.1281298329,"t":1732518000}
+{"o":57899.0259246343,"h":58314.0499039932,"l":57837.7681036104,"c":58218.05186219,"v":877890.3606789778,"t":1732521600}
+{"o":58218.05186219,"h":58632.397797106,"l":57844.5401180706,"c":58240.6241430829,"v":1074898.4633954174,"t":1732525200}
+{"o":58240.6241430829,"h":58416.8546650374,"l":57468.5136709721,"c":58005.8191950177,"v":903702.7639928232,"t":1732528800}
+{"o":58005.8191950177,"h":58030.2699341186,"l":57409.4033323312,"c":57623.9837456018,"v":944789.5363992864,"t":1732532400}
+{"o":57623.9837456018,"h":57703.537927083,"l":57174.9094311039,"c":57382.4765200434,"v":1052668.7447233042,"t":1732536000}
+{"o":57382.4765200434,"h":57522.7938603201,"l":56332.1448176676,"c":56667.6680118681,"v":1314964.9400210187,"t":1732539600}
+{"o":56667.6680118681,"h":56882.5236337093,"l":55097.7667858502,"c":55263.1466216211,"v":1638672.5486517788,"t":1732543200}
+{"o":55263.1466216211,"h":56471.6084613281,"l":53728.6474774556,"c":55951.1297300488,"v":2032540.675239675,"t":1732546800}
+{"o":55951.1297300488,"h":56206.7934754071,"l":55126.5493608502,"c":55493.9530213941,"v":1605224.7313648248,"t":1732550400}
+{"o":55493.9530213941,"h":55497.7466599851,"l":54099.6895362268,"c":54757.1985281073,"v":1643358.3349061809,"t":1732554000}
+{"o":54757.1985281073,"h":55261.4633492116,"l":54475.4425396547,"c":54771.0496684236,"v":1226267.6770842185,"t":1732557600}
+{"o":54771.0496684236,"h":55024.0604821204,"l":53994.6502726442,"c":54723.3939868137,"v":1288453.1783276664,"t":1732561200}
+{"o":54723.3939868137,"h":55155.9703869284,"l":54428.6260855052,"c":54782.3924757094,"v":1269372.1635102369,"t":1732564800}
+{"o":54782.3924757094,"h":54976.2843989112,"l":53666.3262018756,"c":54440.5984432097,"v":1417236.4768630115,"t":1732568400}
+{"o":54440.5984432097,"h":54584.1777578465,"l":52749.0889629817,"c":54041.9993965334,"v":1414307.5326571881,"t":1732572000}
+{"o":54041.9993965334,"h":54524.0801462879,"l":53360.3657082572,"c":53462.2194907192,"v":1161732.9410114107,"t":1732575600}
+{"o":53462.2194907192,"h":54477.7824774211,"l":53307.3028542919,"c":53745.4231609074,"v":1409306.4120579499,"t":1732579200}
+{"o":53745.4231609074,"h":54337.6807105966,"l":53540.4722146744,"c":54229.3870342298,"v":1034305.5245627768,"t":1732582800}
+{"o":54229.3870342298,"h":54695.3597517134,"l":53960.7474220939,"c":54508.6127726281,"v":958582.6158345435,"t":1732586400}
+{"o":54508.6127726281,"h":54568.8633374753,"l":53883.7291378996,"c":54227.5788511727,"v":997770.4824733665,"t":1732590000}
+{"o":54227.5788511727,"h":54469.3240158079,"l":53892.1628692321,"c":54162.8431407063,"v":1044884.9217766935,"t":1732593600}
+{"o":54162.8431407063,"h":54532.4435499774,"l":54010.5400243939,"c":54524.917553012,"v":997912.9838470231,"t":1732597200}
+{"o":54524.917553012,"h":54742.7741685415,"l":54071.3518822152,"c":54431.2404627656,"v":1068958.6799134072,"t":1732600800}
+{"o":54431.2404627656,"h":54445.6523219122,"l":53456.3000647052,"c":53836.4152681634,"v":1124265.0026841396,"t":1732604400}
+{"o":53836.4152681634,"h":54063.5150900606,"l":52523.1191763254,"c":53120.7335068267,"v":1504628.2051082074,"t":1732608000}
+{"o":53120.7335068267,"h":54019.5432352192,"l":53031.7072808186,"c":53426.215301702,"v":1134858.5787218998,"t":1732611600}
+{"o":53426.215301702,"h":53630.6486645733,"l":51823.6610659388,"c":51846.4950655428,"v":1188845.1988796389,"t":1732615200}
+{"o":51846.4950655428,"h":52174.9712801036,"l":50639.0450946666,"c":52021.0498806106,"v":1660378.3892040325,"t":1732618800}
+{"o":52021.0498806106,"h":52520.2973129196,"l":51562.897430615,"c":51962.2073781903,"v":1430980.2644544498,"t":1732622400}
+{"o":51962.2073781903,"h":52438.0143572586,"l":51627.7797671449,"c":52016.3570197674,"v":1309501.1277872273,"t":1732626000}
+{"o":52016.3570197674,"h":53313.5482527528,"l":51528.1690166852,"c":52688.9331136282,"v":1460241.8871685667,"t":1732629600}
+{"o":52688.9331136282,"h":53203.3907465563,"l":51906.3406227711,"c":51922.2379034338,"v":1531220.3800499488,"t":1732633200}
+{"o":51922.2379034338,"h":53411.6785501392,"l":51796.5986531305,"c":52939.2116898318,"v":1467547.3701750962,"t":1732636800}
+{"o":52939.2116898318,"h":53181.604069662,"l":52281.9291689597,"c":52577.6843399552,"v":1383107.2785447519,"t":1732640400}
+{"o":52577.6843399552,"h":52593.9888508946,"l":51049.1999551272,"c":51568.1376386059,"v":1453703.1944472163,"t":1732644000}
+{"o":51568.1376386059,"h":52300.1153877285,"l":51465.6825107091,"c":52295.3125285673,"v":1452528.1594820186,"t":1732647600}
+{"o":52295.3125285673,"h":52884.8577188002,"l":51623.2335923025,"c":52634.2991334061,"v":1481596.3464635438,"t":1732651200}
+{"o":52634.2991334061,"h":53153.2328134316,"l":52254.6700619873,"c":52552.5952767137,"v":1155466.6254964359,"t":1732654800}
+{"o":52552.5952767137,"h":53181.9063722854,"l":52238.222206762,"c":52482.0544230651,"v":1296083.5092131272,"t":1732658400}
+{"o":52482.0544230651,"h":52802.6805503943,"l":52128.8264256367,"c":52659.1721053712,"v":1024990.7332834713,"t":1732662000}
+{"o":52659.1721053712,"h":53338.3239550304,"l":52334.4840764505,"c":52404.4911559334,"v":1164794.4798813446,"t":1732665600}
+{"o":52404.4911559334,"h":53015.8809939224,"l":51656.3690960761,"c":52976.0484679299,"v":1130581.7369660449,"t":1732669200}
+{"o":52976.0484679299,"h":53352.6286630028,"l":52495.7875742563,"c":53329.1122330012,"v":1239714.9647063247,"t":1732672800}
+{"o":53329.1122330012,"h":53346.0757476023,"l":52561.18398846,"c":52838.9844442306,"v":1374129.8309466161,"t":1732676400}
+{"o":52838.9844442306,"h":53351.5561531395,"l":52425.2740668422,"c":52488.3427995223,"v":1320036.3424558376,"t":1732680000}
+{"o":52488.3427995223,"h":52527.5427942045,"l":51934.8029728384,"c":52226.0873359879,"v":922287.79922679,"t":1732683600}
+{"o":52226.0873359879,"h":53142.7848770875,"l":52226.0873359879,"c":52642.5369271269,"v":1191104.9458112784,"t":1732687200}
+{"o":52642.5369271269,"h":53658.3205201294,"l":52600.8508302034,"c":53499.6218442406,"v":1179682.3581685871,"t":1732690800}
+{"o":53499.6218442406,"h":53656.8826608242,"l":53186.0788189841,"c":53298.1215982958,"v":1094519.466152797,"t":1732694400}
+{"o":53298.1215982958,"h":53396.7222275435,"l":52839.3435263217,"c":53341.8456995642,"v":1043540.0124790787,"t":1732698000}
+{"o":53341.8456995642,"h":54132.5206583736,"l":52899.7981911511,"c":53861.7675406339,"v":1061105.1511576774,"t":1732701600}
+{"o":53861.7675406339,"h":53978.393903559,"l":53449.4321574958,"c":53658.9099128949,"v":1151505.6034957927,"t":1732705200}
+{"o":53658.9099128949,"h":53725.2340073342,"l":53044.0023425682,"c":53567.4897510177,"v":1373290.9378760271,"t":1732708800}
+{"o":53567.4897510177,"h":54411.3523599772,"l":53432.5002879415,"c":54300.2896220741,"v":1353562.2930092008,"t":1732712400}
+{"o":54300.2896220741,"h":54769.6845063495,"l":53999.0401686641,"c":54674.0537543885,"v":1405168.1077954622,"t":1732716000}
+{"o":54674.0537543885,"h":55268.6603981105,"l":54133.5474367296,"c":54962.143509312,"v":1470930.9216675134,"t":1732719600}
+{"o":54962.143509312,"h":55241.0373297247,"l":54402.8289286197,"c":54546.0541901548,"v":1497731.740291324,"t":1732723200}
+{"o":54546.0541901548,"h":55046.375887067,"l":54198.0966154403,"c":54810.913004386,"v":1278547.1358146919,"t":1732726800}
+{"o":54810.913004386,"h":55203.2350268974,"l":54288.992752373,"c":54734.4953524247,"v":1223886.941551765,"t":1732730400}
+{"o":54734.4953524247,"h":55085.6666870465,"l":54552.0885039291,"c":54639.4920341109,"v":1061925.8737891519,"t":1732734000}
+{"o":54639.4920341109,"h":55558.3434288208,"l":54233.3872059114,"c":55238.7998797539,"v":1294503.6460650619,"t":1732737600}
+{"o":55238.7998797539,"h":55428.5209249971,"l":54311.2269941105,"c":54873.9699728204,"v":1057944.4080061039,"t":1732741200}
+{"o":54873.9699728204,"h":55346.7598958003,"l":54438.9850171863,"c":55036.4156138338,"v":1009170.2702608133,"t":1732744800}
+{"o":55036.4156138338,"h":55604.4928226882,"l":54916.986551514,"c":55305.1161356169,"v":1214232.6896011631,"t":1732748400}
+{"o":55305.1161356169,"h":56249.4856960743,"l":54765.2821094018,"c":56005.4535647351,"v":1541415.9227889869,"t":1732752000}
+{"o":56005.4535647351,"h":56064.1059237497,"l":55338.5675145034,"c":55678.806435174,"v":1233736.6963120964,"t":1732755600}
+{"o":55678.806435174,"h":56147.3179659787,"l":55266.098705459,"c":55321.8870688227,"v":1180984.4293786178,"t":1732759200}
+{"o":55321.8870688227,"h":55491.510045298,"l":54247.1317440118,"c":54837.5154531457,"v":1292868.2869605212,"t":1732762800}
+{"o":54837.5154531457,"h":55357.2291841317,"l":54543.1083744054,"c":54893.341313739,"v":1068461.2683574141,"t":1732766400}
+{"o":54893.341313739,"h":55049.0362288274,"l":54069.4563010772,"c":54466.6533443695,"v":908298.6702641447,"t":1732770000}
+{"o":54466.6533443695,"h":54576.0014880799,"l":54079.1810320725,"c":54467.1481676663,"v":988185.1029179754,"t":1732773600}
+{"o":54467.1481676663,"h":54728.9692785716,"l":53839.4893752314,"c":54370.6083195582,"v":1021682.8253533,"t":1732777200}
+{"o":54370.6083195582,"h":54619.147946073,"l":54058.4593248441,"c":54497.6706737296,"v":1101842.8040472004,"t":1732780800}
+{"o":54497.6706737296,"h":54549.9549853322,"l":53832.718262524,"c":53851.3012105727,"v":1015626.756238588,"t":1732784400}
+{"o":53851.3012105727,"h":54075.0993607745,"l":53377.9839511961,"c":53813.8824301383,"v":1097542.6821908127,"t":1732788000}
+{"o":53813.8824301383,"h":54250.8781945357,"l":53483.773099749,"c":54098.4523316226,"v":1088589.7217677187,"t":1732791600}
+{"o":54098.4523316226,"h":54176.3045522966,"l":53294.6238246365,"c":53873.0519092356,"v":1091170.8673863111,"t":1732795200}
+{"o":53873.0519092356,"h":54099.3705535334,"l":53164.3626590235,"c":54004.2436775298,"v":1191385.2032818459,"t":1732798800}
+{"o":54004.2436775298,"h":54296.7650220292,"l":53467.8064202133,"c":53730.1264057444,"v":1469915.3721292685,"t":1732802400}
+{"o":53730.1264057444,"h":53905.6177622429,"l":53036.0940634019,"c":53214.9460299271,"v":1404309.4317954062,"t":1732806000}
+{"o":53214.9460299271,"h":53926.4533728413,"l":53214.7732382676,"c":53610.0713288326,"v":1273848.088685977,"t":1732809600}
+{"o":53610.0713288326,"h":53986.8114438334,"l":53607.958320277,"c":53713.2994358596,"v":1247878.3163511229,"t":1732813200}
+{"o":53713.2994358596,"h":54122.6887322466,"l":53711.4844865663,"c":54040.1048534342,"v":1094315.722485909,"t":1732816800}
+{"o":54040.1048534342,"h":54065.0712743643,"l":53568.0275290677,"c":53762.7646178603,"v":994851.3560181941,"t":1732820400}
+{"o":53762.7646178603,"h":53918.3625175464,"l":53360.8468862351,"c":53827.1677772469,"v":942065.6198513957,"t":1732824000}
+{"o":53827.1677772469,"h":54075.9180347846,"l":53776.8115270562,"c":53858.0461383616,"v":834468.2295566128,"t":1732827600}
+{"o":53858.0461383616,"h":54346.0579822581,"l":53586.1353019348,"c":54334.0793149984,"v":844792.1255927443,"t":1732831200}
+{"o":54334.0793149984,"h":54429.2201420321,"l":54092.3812536272,"c":54258.5942922419,"v":875794.5953065611,"t":1732834800}
+{"o":54258.5942922419,"h":54520.3301850868,"l":54052.1935269153,"c":54096.5019181109,"v":1001562.7046642902,"t":1732838400}
+{"o":54096.5019181109,"h":54414.3506584524,"l":53651.620339005,"c":54344.8205147825,"v":930379.8404861584,"t":1732842000}
+{"o":54344.8205147825,"h":55271.4791252712,"l":54114.5910135707,"c":55149.7468240383,"v":978552.644916742,"t":1732845600}
+{"o":55149.7468240383,"h":55506.7665448119,"l":55063.2392565705,"c":55252.5944392464,"v":949771.5057088741,"t":1732849200}
+{"o":55252.5944392464,"h":55295.9280960575,"l":54819.5510323898,"c":54921.433240019,"v":968668.7786914805,"t":1732852800}
+{"o":54921.433240019,"h":55309.8717371088,"l":54603.7215659379,"c":54946.0825495335,"v":1093325.797171995,"t":1732856400}
+{"o":54946.0825495335,"h":55097.7430037708,"l":54770.170974468,"c":54970.8666920138,"v":1042702.2345188271,"t":1732860000}
+{"o":54970.8666920138,"h":55150.3253589304,"l":54248.2064288904,"c":54278.1592455691,"v":1010868.5580629833,"t":1732863600}
+{"o":54278.1592455691,"h":54831.9369973636,"l":54263.587919757,"c":54567.5182693732,"v":800338.1697392047,"t":1732867200}
+{"o":54567.5182693732,"h":55005.4094694303,"l":54510.2203271892,"c":54898.473100221,"v":752656.7921599161,"t":1732870800}
+{"o":54898.473100221,"h":55295.3543354373,"l":54860.3949065638,"c":55208.9433653539,"v":733593.3513582943,"t":1732874400}
+{"o":55208.9433653539,"h":56058.9997938066,"l":55140.0921025757,"c":56000.3219560522,"v":823338.1617387088,"t":1732878000}
+{"o":56000.3219560522,"h":56516.0295196047,"l":55293.9641793788,"c":55506.2929204457,"v":932213.7492621152,"t":1732881600}
+{"o":55506.2929204457,"h":55782.9464029273,"l":55372.1256809337,"c":55609.1487762121,"v":791457.4015780243,"t":1732885200}
+{"o":55609.1487762121,"h":55981.4390599049,"l":55257.8228726618,"c":55971.9407770344,"v":902790.8001519789,"t":1732888800}
+{"o":55971.9407770344,"h":56350.0836847103,"l":55431.6072768607,"c":55676.0376724826,"v":1182922.5292360913,"t":1732892400}
+{"o":55676.0376724826,"h":56122.2257812208,"l":55289.972717436,"c":55305.500503015,"v":1082648.1139957916,"t":1732896000}
+{"o":55305.500503015,"h":55419.0649667878,"l":54870.7729330267,"c":54899.7646000486,"v":945266.3562150932,"t":1732899600}
+{"o":54899.7646000486,"h":55409.029109337,"l":54830.6358323214,"c":55295.1729919748,"v":868034.1814117939,"t":1732903200}
+{"o":55295.1729919748,"h":55317.1617854035,"l":54769.4209112503,"c":55107.5411932048,"v":848737.7387663566,"t":1732906800}
+{"o":55107.5411932048,"h":55706.1079299184,"l":54948.0153226426,"c":55412.374105715,"v":803801.5103715563,"t":1732910400}
+{"o":55412.374105715,"h":55824.6527743124,"l":55138.0504306825,"c":55823.9541448764,"v":787305.9249079258,"t":1732914000}
+{"o":55823.9541448764,"h":56170.4230472531,"l":55589.4034161314,"c":55725.2407620327,"v":815202.0747398802,"t":1732917600}
+{"o":55725.2407620327,"h":55916.9523083975,"l":55535.8908467108,"c":55584.050537368,"v":853581.263894347,"t":1732921200}
+{"o":55584.050537368,"h":55584.050537368,"l":54859.4530302897,"c":54951.8907294514,"v":967832.5741068167,"t":1732924800}
+{"o":54951.8907294514,"h":55218.7711075701,"l":54582.442612589,"c":54868.8866648071,"v":915398.5610630449,"t":1732928400}
+{"o":54868.8866648071,"h":55297.8615412738,"l":54810.5626316613,"c":55249.5267627892,"v":830900.8564302921,"t":1732932000}
+{"o":55249.5267627892,"h":55550.9826942391,"l":54781.4681367145,"c":55466.8525468234,"v":871699.2868344419,"t":1732935600}
+{"o":55466.8525468234,"h":55547.0161180985,"l":55078.4510682731,"c":55337.0025430469,"v":722274.30508021,"t":1732939200}
+{"o":55337.0025430469,"h":55703.4613160402,"l":54897.6157907806,"c":55648.5836659852,"v":644651.0625847651,"t":1732942800}
+{"o":55648.5836659852,"h":55988.2805659752,"l":55293.481779482,"c":55438.3747175928,"v":745498.612586242,"t":1732946400}
+{"o":55438.3747175928,"h":56218.5261334025,"l":55289.9702263627,"c":55765.3135354544,"v":727103.5470936733,"t":1732950000}
+{"o":55765.3135354544,"h":56037.0490562567,"l":55588.9393633899,"c":55772.0934535591,"v":689963.1329441052,"t":1732953600}
+{"o":55772.0934535591,"h":55938.4494610952,"l":55539.8733868271,"c":55674.2983487574,"v":696704.7639012852,"t":1732957200}
+{"o":55674.2983487574,"h":55819.2901687221,"l":54857.6052602815,"c":54906.315142568,"v":768576.2092748469,"t":1732960800}
+{"o":54906.315142568,"h":55491.6396202516,"l":54828.8587419221,"c":55126.0552464356,"v":656184.3354061687,"t":1732964400}
+{"o":55126.0552464356,"h":55544.2399708913,"l":55074.4279460155,"c":55371.2642403301,"v":725857.0569929866,"t":1732968000}
+{"o":55371.2642403301,"h":55514.2686938157,"l":54907.8091963515,"c":54942.3308208222,"v":778822.8350343517,"t":1732971600}
+{"o":54942.3308208222,"h":55190.964818726,"l":54563.0372132018,"c":54614.2120496486,"v":762873.7427528431,"t":1732975200}
+{"o":54614.2120496486,"h":54865.4803844951,"l":54369.2226711597,"c":54788.1753181351,"v":825139.4451762559,"t":1732978800}
+{"o":54788.1753181351,"h":54951.4615780328,"l":54601.1518464866,"c":54841.2516784069,"v":766210.2752302022,"t":1732982400}
+{"o":54841.2516784069,"h":54856.4360800277,"l":54542.5606171264,"c":54768.5232351171,"v":858567.8488690259,"t":1732986000}
+{"o":54768.5232351171,"h":54857.476209149,"l":54263.2727015962,"c":54749.553274537,"v":852895.778277115,"t":1732989600}
+{"o":54749.553274537,"h":55088.9212476358,"l":54350.1914025595,"c":54813.4704849026,"v":736363.1044729183,"t":1732993200}
+{"o":54813.4704849026,"h":55190.068307418,"l":54729.6091516111,"c":55023.8816330966,"v":663954.045196719,"t":1732996800}
+{"o":55023.8816330966,"h":55085.9815526128,"l":54786.6332805218,"c":54948.1625868594,"v":713210.172208006,"t":1733000400}
+{"o":54948.1625868594,"h":54974.6129331498,"l":54302.9093799222,"c":54445.8505191538,"v":768197.1302698724,"t":1733004000}
+{"o":54445.8505191538,"h":54814.4901197417,"l":54203.0690010621,"c":54265.1942003753,"v":759557.893403184,"t":1733007600}
+{"o":54265.1942003753,"h":54790.6436641234,"l":53906.4664743165,"c":54268.4607796913,"v":940605.4304220645,"t":1733011200}
+{"o":54268.4607796913,"h":54742.6931718636,"l":53852.0847779694,"c":54125.0195008256,"v":1038227.4396273136,"t":1733014800}
+{"o":54125.0195008256,"h":54836.463951416,"l":53470.8426757855,"c":53581.0372310695,"v":1054378.1040667528,"t":1733018400}
+{"o":53581.0372310695,"h":54013.7759935291,"l":53562.6980007421,"c":53822.4849895157,"v":793782.1163658939,"t":1733022000}
+{"o":53822.4849895157,"h":54113.8244449592,"l":53529.4818430893,"c":54063.8544257648,"v":636991.1983654966,"t":1733025600}
+{"o":54063.8544257648,"h":54072.0631607352,"l":53729.6291442414,"c":53752.6644143536,"v":666241.2193277717,"t":1733029200}
+{"o":53752.6644143536,"h":54019.1518520854,"l":53688.72691628,"c":53814.4903465369,"v":602548.6950037954,"t":1733032800}
+{"o":53814.4903465369,"h":54012.3239618923,"l":53512.2194545915,"c":53795.043211899,"v":630185.3813280325,"t":1733036400}
+{"o":53795.043211899,"h":54596.2850399811,"l":53758.1727655803,"c":54478.2960224313,"v":778237.0657807394,"t":1733040000}
+{"o":54478.2960224313,"h":54518.7336036867,"l":54125.5146059363,"c":54264.9739866143,"v":580806.5827375879,"t":1733043600}
+{"o":54264.9739866143,"h":54284.180893365,"l":53536.7465341099,"c":53939.5023624039,"v":580602.7833506023,"t":1733047200}
+{"o":53939.5023624039,"h":54203.9806700783,"l":53927.8116201039,"c":54163.2513988526,"v":610320.9212670946,"t":1733050800}
+{"o":54163.2513988526,"h":54227.2421703601,"l":54038.2056931924,"c":54139.7207759686,"v":681378.6881455294,"t":1733054400}
+{"o":54139.7207759686,"h":54480.4260384923,"l":53949.8971874165,"c":54338.7012647105,"v":841778.8825105205,"t":1733058000}
+{"o":54338.7012647105,"h":54539.7452487862,"l":54118.5715381577,"c":54410.9201320019,"v":989471.6870746906,"t":1733061600}
+{"o":54410.9201320019,"h":54690.7876300771,"l":53860.5589906565,"c":54491.4757145199,"v":1052349.8023728998,"t":1733065200}
+{"o":54491.4757145199,"h":54932.1863970737,"l":54181.914139316,"c":54398.6347048896,"v":991419.5799349,"t":1733068800}
+{"o":54398.6347048896,"h":54437.652036418,"l":53990.767256897,"c":54157.8975237758,"v":952247.6284781109,"t":1733072400}
+{"o":54157.8975237758,"h":54429.4816817997,"l":53891.5376780214,"c":53954.0914347575,"v":824334.0981859844,"t":1733076000}
+{"o":53954.0914347575,"h":54137.8750943405,"l":53676.9465813901,"c":53969.9111744833,"v":915947.3595882704,"t":1733079600}
+{"o":53969.9111744833,"h":54048.4086935995,"l":53411.9948944877,"c":53843.2681949139,"v":985090.3839999501,"t":1733083200}
+{"o":53843.2681949139,"h":54268.9992056297,"l":53711.9728229625,"c":54181.2354085305,"v":1050527.9770263529,"t":1733086800}
+{"o":54181.2354085305,"h":54672.3310891423,"l":54002.0266222225,"c":54432.7551985477,"v":1020303.9081693987,"t":1733090400}
+{"o":54432.7551985477,"h":54905.997314987,"l":54025.9527520249,"c":54092.5073483625,"v":896582.1588302579,"t":1733094000}
+{"o":54092.5073483625,"h":54155.7206739001,"l":53358.4756469841,"c":53692.2530984829,"v":988338.4204151467,"t":1733097600}
+{"o":53692.2530984829,"h":54351.851532296,"l":53586.0237138591,"c":54306.0450624586,"v":1215622.1778060347,"t":1733101200}
+{"o":54306.0450624586,"h":54421.256043624,"l":53076.253793022,"c":53473.1327419787,"v":1190381.8229127731,"t":1733104800}
+{"o":53473.1327419787,"h":53619.024268117,"l":52009.5790540166,"c":52179.7839582558,"v":1491634.1963516101,"t":1733108400}
+{"o":52179.7839582558,"h":52588.864656526,"l":51435.0869659797,"c":52391.1775195489,"v":2069256.734468312,"t":1733112000}
+{"o":52391.1775195489,"h":52856.4699350468,"l":51900.3024378246,"c":52197.4861292518,"v":986492.6825234654,"t":1733115600}
+{"o":52197.4861292518,"h":52397.4822803562,"l":51534.6295948348,"c":52161.0006988709,"v":1138352.9429907894,"t":1733119200}
+{"o":52161.0006988709,"h":52496.0702560244,"l":51648.3990576143,"c":52226.5879494349,"v":1023937.268165656,"t":1733122800}
+{"o":52226.5879494349,"h":52256.5297269256,"l":50727.4098963691,"c":51549.6682922727,"v":1417005.4327519266,"t":1733126400}
+{"o":51549.6682922727,"h":52040.8691590735,"l":51114.0344736373,"c":52027.4540938558,"v":923398.2116134601,"t":1733130000}
+{"o":52027.4540938558,"h":52038.9402875843,"l":50721.1234005117,"c":51047.8660909457,"v":851927.6003985562,"t":1733133600}
+{"o":51047.8660909457,"h":51434.0149483298,"l":50738.3162967869,"c":51327.4004203991,"v":846505.4061553075,"t":1733137200}
+{"o":51327.4004203991,"h":51589.9402678503,"l":50358.5680635002,"c":50718.0388411844,"v":1025815.5024258501,"t":1733140800}
+{"o":50718.0388411844,"h":51651.2590703328,"l":50391.3121801516,"c":51568.0548429461,"v":1203090.2670558088,"t":1733144400}
+{"o":51568.0548429461,"h":52104.0873486876,"l":51080.0207017143,"c":51567.1713043362,"v":1250702.8208314686,"t":1733148000}
+{"o":51567.1713043362,"h":52852.6589566519,"l":51038.9191671637,"c":52364.9189663272,"v":2517966.0992106725,"t":1733151600}
+{"o":52364.9189663272,"h":52545.3999678127,"l":51053.8750029981,"c":51666.7483957553,"v":1993225.5780439198,"t":1733155200}
+{"o":51666.7483957553,"h":51880.4810156583,"l":49794.4039052891,"c":50341.10011227,"v":2002790.966592744,"t":1733158800}
+{"o":50341.10011227,"h":51426.9565421025,"l":49976.6464600704,"c":51022.8273834709,"v":1583961.6004492759,"t":1733162400}
+{"o":51022.8273834709,"h":51134.4593182589,"l":50201.3924839188,"c":51130.2704819182,"v":1301063.1450216635,"t":1733166000}
+{"o":51130.2704819182,"h":51403.7269518967,"l":50534.4081255655,"c":50915.3782520975,"v":1231052.6141528301,"t":1733169600}
+{"o":50915.3782520975,"h":51244.2310240502,"l":50372.6260695081,"c":50741.935496912,"v":1250459.7504728178,"t":1733173200}
+{"o":50741.935496912,"h":51436.9148016837,"l":50608.3661116229,"c":51252.724473719,"v":1160916.8065587324,"t":1733176800}
+{"o":51252.724473719,"h":51635.0435861428,"l":51131.7788065442,"c":51550.2868008753,"v":1088818.3767532625,"t":1733180400}
+{"o":51550.2868008753,"h":51762.4773831372,"l":51254.4082300773,"c":51538.7845989264,"v":1259146.0573241836,"t":1733184000}
+{"o":51538.7845989264,"h":51755.608001903,"l":51115.2114305054,"c":51150.7910738066,"v":1376373.6332273178,"t":1733187600}
+{"o":51150.7910738066,"h":52357.3431586692,"l":50499.373276901,"c":52116.0164241826,"v":1293702.7335937475,"t":1733191200}
+{"o":52116.0164241826,"h":52469.5857264777,"l":51856.8420289923,"c":52052.0677836531,"v":1041473.5291211582,"t":1733194800}
+{"o":52052.0677836531,"h":52382.2511737924,"l":51684.3401392478,"c":52192.0822765368,"v":1221115.4116938901,"t":1733198400}
+{"o":52192.0822765368,"h":52211.1651587135,"l":51836.1593782446,"c":52088.6940070173,"v":923012.6467201245,"t":1733202000}
+{"o":52088.6940070173,"h":52744.2785197363,"l":51704.3089641495,"c":51855.49144243,"v":1239968.5133989842,"t":1733205600}
+{"o":51855.49144243,"h":52049.2556085035,"l":51292.945218871,"c":51811.8727779779,"v":1623296.5747938894,"t":1733209200}
+{"o":51811.8727779779,"h":52184.2096092595,"l":51554.5818742625,"c":51819.0649807988,"v":1047063.5860671182,"t":1733212800}
+{"o":51819.0649807988,"h":51839.5573874,"l":51196.1425324229,"c":51355.136383492,"v":1037914.7594137333,"t":1733216400}
+{"o":51355.136383492,"h":51614.8832302273,"l":50884.2272454049,"c":50982.4043166992,"v":919804.2850918645,"t":1733220000}
+{"o":50982.4043166992,"h":51685.4323331868,"l":50920.6333425077,"c":51505.0228793859,"v":943743.4894659451,"t":1733223600}
+{"o":51505.0228793859,"h":51527.5539411216,"l":50725.5893378961,"c":51207.2513425378,"v":908987.2329549412,"t":1733227200}
+{"o":51207.2513425378,"h":51309.0991250181,"l":49304.7681024082,"c":49884.1462783402,"v":1835647.4751361937,"t":1733230800}
+{"o":49884.1462783402,"h":51447.5018399315,"l":48886.1962752475,"c":51198.136134375,"v":2386298.4133045734,"t":1733234400}
+{"o":51198.136134375,"h":51660.4992784187,"l":50303.1714875023,"c":50979.8021810724,"v":1921105.1673751718,"t":1733238000}
+{"o":50979.8021810724,"h":51443.0041244909,"l":50597.5143492298,"c":50950.4193289624,"v":1288382.3185080853,"t":1733241600}
+{"o":50950.4193289624,"h":51312.9896068166,"l":50144.3877558942,"c":51286.0369040372,"v":1454742.0249104628,"t":1733245200}
+{"o":51286.0369040372,"h":51961.800572841,"l":50880.8481197072,"c":51854.6020981849,"v":1289531.2044658705,"t":1733248800}
+{"o":51854.6020981849,"h":52170.0008795199,"l":51296.6843487904,"c":52110.8647835948,"v":1183669.810747952,"t":1733252400}
+{"o":52110.8647835948,"h":52576.2029169946,"l":52009.1706453583,"c":52226.157920319,"v":1256837.3651302634,"t":1733256000}
+{"o":52226.157920319,"h":54741.8034441969,"l":51695.9604024588,"c":54254.4830551749,"v":2428865.2471941905,"t":1733259600}
+{"o":54254.4830551749,"h":54331.0074900245,"l":53465.3441465045,"c":54029.0964966003,"v":1541323.1259249272,"t":1733263200}
+{"o":54029.0964966003,"h":54112.4550242692,"l":53325.5667509588,"c":53451.4283097386,"v":1311627.0493626902,"t":1733266800}
+{"o":53451.4283097386,"h":54812.8126782228,"l":53431.046900888,"c":54254.4345789815,"v":1391734.7630288806,"t":1733270400}
+{"o":54254.4345789815,"h":54852.1216318679,"l":53903.529914527,"c":54634.0289065894,"v":1420734.5236904856,"t":1733274000}
+{"o":54634.0289065894,"h":54959.2299110139,"l":53189.0354129834,"c":53893.5791065409,"v":1511374.3837002683,"t":1733277600}
+{"o":53893.5791065409,"h":54602.284948354,"l":53844.3708202981,"c":54295.1220734609,"v":1054997.2476380749,"t":1733281200}
+{"o":54295.1220734609,"h":54437.8706509723,"l":54008.3614026084,"c":54318.299970808,"v":996102.6379339101,"t":1733284800}
+{"o":54318.299970808,"h":55033.073634531,"l":54272.7703199579,"c":54366.2192717979,"v":946363.0162048512,"t":1733288400}
+{"o":54366.2192717979,"h":54452.1885733985,"l":53897.2468088456,"c":54303.9228758892,"v":819562.4491433889,"t":1733292000}
+{"o":54303.9228758892,"h":54340.216177225,"l":53973.0901131445,"c":54059.7280007821,"v":681860.4712744016,"t":1733295600}
+{"o":54059.7280007821,"h":54208.8577397614,"l":53671.2522588099,"c":53832.5256340854,"v":735562.0067216104,"t":1733299200}
+{"o":53832.5256340854,"h":54207.4141663065,"l":53767.4389570984,"c":53829.0613491434,"v":679684.6590375254,"t":1733302800}
+{"o":53829.0613491434,"h":54331.1790360856,"l":53759.3041580444,"c":54069.1149970484,"v":663384.6246660829,"t":1733306400}
+{"o":54069.1149970484,"h":54216.9224838173,"l":53682.6915773507,"c":53884.6582717036,"v":778464.9037876303,"t":1733310000}
+{"o":53884.6582717036,"h":53937.4208371906,"l":52915.3004416188,"c":53154.8286351727,"v":1103749.5199461428,"t":1733313600}
+{"o":53154.8286351727,"h":53336.5392892056,"l":52631.1263295509,"c":52809.781826248,"v":964303.5414918892,"t":1733317200}
+{"o":52809.781826248,"h":53409.4439624012,"l":52202.4304060626,"c":53058.1057925243,"v":1384635.7829867862,"t":1733320800}
+{"o":53058.1057925243,"h":53751.4442798406,"l":52690.7441191157,"c":53432.648892285,"v":1612140.0237862663,"t":1733324400}
+{"o":53432.648892285,"h":53692.8217818832,"l":51181.1215251501,"c":51564.9768388478,"v":1947743.9664473529,"t":1733328000}
+{"o":51564.9768388478,"h":52390.0387400475,"l":51271.4277614454,"c":52326.0803418413,"v":1643188.2574346142,"t":1733331600}
+{"o":52326.0803418413,"h":52794.4683622976,"l":52148.5001171571,"c":52561.3703252576,"v":1212402.3441873873,"t":1733335200}
+{"o":52561.3703252576,"h":53256.0093830632,"l":52317.453746301,"c":53202.3085483148,"v":997244.7318206904,"t":1733338800}
+{"o":53202.3085483148,"h":54048.1633713406,"l":52680.6754335047,"c":53266.8084412613,"v":1412743.1683117177,"t":1733342400}
+{"o":53266.8084412613,"h":53650.2167354675,"l":52108.1672392805,"c":52515.0651854102,"v":1517897.1317284564,"t":1733346000}
+{"o":52515.0651854102,"h":52978.4739671826,"l":52351.4182478331,"c":52374.6993097088,"v":1039253.8691115817,"t":1733349600}
+{"o":52374.6993097088,"h":52464.3218284115,"l":51618.6818465775,"c":52401.0496072975,"v":1154400.3219769963,"t":1733353200}
+{"o":52401.0496072975,"h":52515.8812554643,"l":51676.5624382219,"c":51737.382838938,"v":1135187.4187883744,"t":1733356800}
+{"o":51737.382838938,"h":51832.5445621384,"l":50954.5363543847,"c":51619.5601816198,"v":1405754.811473514,"t":1733360400}
+{"o":51619.5601816198,"h":53740.3910887554,"l":51534.4953018796,"c":52893.7488360943,"v":1656428.1952166471,"t":1733364000}
+{"o":52893.7488360943,"h":54494.2624660344,"l":52830.998134681,"c":53223.2688320284,"v":2121144.9709356623,"t":1733367600}
+{"o":53223.2688320284,"h":54426.7007840639,"l":53177.7937447575,"c":54085.0224825758,"v":1400752.5292072499,"t":1733371200}
+{"o":54085.0224825758,"h":54199.7292742985,"l":53155.6014379041,"c":53663.956140766,"v":1121609.9302634322,"t":1733374800}
+{"o":53663.956140766,"h":53791.3051922257,"l":52708.0697897078,"c":53339.8966943828,"v":974607.9948117511,"t":1733378400}
+{"o":53339.8966943828,"h":53689.8287468734,"l":53274.4178957814,"c":53437.8376267281,"v":791318.0132097928,"t":1733382000}
+{"o":53437.8376267281,"h":54053.4442041953,"l":53342.6655159027,"c":53843.7542561251,"v":892899.8833941108,"t":1733385600}
+{"o":53843.7542561251,"h":54297.4275599684,"l":53618.0598881131,"c":54281.3292503869,"v":880953.4442664128,"t":1733389200}
+{"o":54281.3292503869,"h":54842.885126398,"l":54095.7375947213,"c":54127.6248325267,"v":859202.9953848997,"t":1733392800}
+{"o":54127.6248325267,"h":55361.8250469225,"l":54057.8782616272,"c":55244.4604723703,"v":837589.4677623189,"t":1733396400}
+{"o":55244.4604723703,"h":56054.110299491,"l":55065.6347484335,"c":55145.3255323373,"v":1208612.860281067,"t":1733400000}
+{"o":55145.3255323373,"h":55430.6819352527,"l":54473.6840346618,"c":54884.949399297,"v":933509.2199394216,"t":1733403600}
+{"o":54884.949399297,"h":55146.9347254823,"l":54409.9777016291,"c":55047.3933810485,"v":1047722.3550686383,"t":1733407200}
+{"o":55047.3933810485,"h":55323.9420795892,"l":53972.5050010844,"c":54627.7652552254,"v":1415126.7312638611,"t":1733410800}
+{"o":54627.7652552254,"h":55492.9096565903,"l":54281.338196921,"c":54725.4447209214,"v":1325132.8911858918,"t":1733414400}
+{"o":54725.4447209214,"h":54996.0175645372,"l":54507.3029585437,"c":54818.4918337901,"v":1008964.4724837652,"t":1733418000}
+{"o":54818.4918337901,"h":54882.798651065,"l":53931.8835209682,"c":54004.3290507326,"v":1053652.3767890166,"t":1733421600}
+{"o":54004.3290507326,"h":54157.3675251945,"l":53015.9039994236,"c":53229.460030982,"v":1449140.1972845388,"t":1733425200}
+{"o":53229.460030982,"h":53400.5897679304,"l":52385.2265000965,"c":53223.2824993215,"v":1506766.7970071074,"t":1733428800}
+{"o":53223.2824993215,"h":53524.9843578025,"l":53019.7298800345,"c":53430.2666790072,"v":842130.1189835791,"t":1733432400}
+{"o":53430.2666790072,"h":53771.2249885986,"l":51526.6458021796,"c":53770.8634781823,"v":1936417.9549354988,"t":1733436000}
+{"o":53770.8634781823,"h":55285.6637129055,"l":53296.7215233235,"c":53913.011580018,"v":1880108.0677619765,"t":1733439600}
+{"o":53913.011580018,"h":55442.3271007127,"l":53570.9219667087,"c":55422.9868328008,"v":1450051.4361343943,"t":1733443200}
+{"o":55422.9868328008,"h":56568.4520938337,"l":54719.5349028689,"c":55701.1711522514,"v":1542641.0609363737,"t":1733446800}
+{"o":55701.1711522514,"h":55770.1702953694,"l":55100.6720174796,"c":55457.6152449434,"v":984219.0265117666,"t":1733450400}
+{"o":55457.6152449434,"h":55457.6152449434,"l":54488.0490522738,"c":55264.0370798337,"v":1234991.0027758565,"t":1733454000}
+{"o":55264.0370798337,"h":55507.7326352782,"l":54810.9518287766,"c":55045.0801142328,"v":964632.2414494877,"t":1733457600}
+{"o":55045.0801142328,"h":55243.8754273123,"l":54435.4982400452,"c":54515.98461787,"v":830094.560328206,"t":1733461200}
+{"o":54515.98461787,"h":54746.1020967644,"l":54303.7793743977,"c":54556.9951617601,"v":765459.8890839835,"t":1733464800}
+{"o":54556.9951617601,"h":54680.3757498661,"l":54346.2710809649,"c":54670.9188564405,"v":721957.2756412437,"t":1733468400}
+{"o":54670.9188564405,"h":54942.2093566556,"l":54330.2008232355,"c":54330.2008232355,"v":881519.4085076514,"t":1733472000}
+{"o":54330.2008232355,"h":54362.7879083247,"l":53718.9038224042,"c":53824.6129481155,"v":936562.8585031446,"t":1733475600}
+{"o":53824.6129481155,"h":53945.8552333437,"l":53477.6013280545,"c":53849.471160265,"v":788578.829535296,"t":1733479200}
+{"o":53849.471160265,"h":53959.8590634982,"l":53347.9783713764,"c":53488.7841724617,"v":703585.0519500453,"t":1733482800}
+{"o":53488.7841724617,"h":53791.452280674,"l":52761.6431286676,"c":52839.0102039051,"v":859036.0643262843,"t":1733486400}
+{"o":52839.0102039051,"h":53769.4439876324,"l":52755.7333142777,"c":53598.4450227579,"v":1316342.372074754,"t":1733490000}
+{"o":53598.4450227579,"h":54383.7542629024,"l":53349.431434045,"c":54373.4439904557,"v":1164497.526596515,"t":1733493600}
+{"o":54373.4439904557,"h":54816.522612995,"l":53846.5984590093,"c":54394.8277125325,"v":1351209.5131616439,"t":1733497200}
+{"o":54394.8277125325,"h":54619.0021245248,"l":54107.7390927394,"c":54582.85326642,"v":1205868.2920789216,"t":1733500800}
+{"o":54582.85326642,"h":54965.5443787331,"l":54462.0556785226,"c":54646.0938125122,"v":1077595.9729337811,"t":1733504400}
+{"o":54646.0938125122,"h":55111.5139951563,"l":54509.8211252246,"c":54634.6300775021,"v":991911.2653461036,"t":1733508000}
+{"o":54634.6300775021,"h":54897.9262079659,"l":54238.9539287276,"c":54826.9119426195,"v":911900.7759205992,"t":1733511600}
+{"o":54826.9119426195,"h":55062.5128887667,"l":54348.1788640306,"c":54489.4993816322,"v":878735.5946270502,"t":1733515200}
+{"o":54489.4993816322,"h":54725.6954704887,"l":54316.7729703633,"c":54341.9470763937,"v":851937.5154668152,"t":1733518800}
+{"o":54341.9470763937,"h":54561.3272507145,"l":54199.8431460023,"c":54284.2993052606,"v":822194.4475527107,"t":1733522400}
+{"o":54284.2993052606,"h":54435.3100035309,"l":53814.6901362736,"c":54161.0237956635,"v":958442.8473577511,"t":1733526000}
+{"o":54161.0237956635,"h":54285.2844593781,"l":53828.6049020483,"c":54045.027226571,"v":854571.3469896108,"t":1733529600}
+{"o":54045.027226571,"h":54206.0593317461,"l":53545.7465865442,"c":53841.2983361767,"v":781417.9154650457,"t":1733533200}
+{"o":53841.2983361767,"h":54098.8695112382,"l":53541.6674305814,"c":53904.1052531492,"v":711322.5344354617,"t":1733536800}
+{"o":53904.1052531492,"h":53985.3433349118,"l":53317.4049175931,"c":53710.3858533079,"v":755354.1059708033,"t":1733540400}
+{"o":53710.3858533079,"h":53852.9325539444,"l":53512.9046464872,"c":53806.5636355042,"v":670282.8336928468,"t":1733544000}
+{"o":53806.5636355042,"h":53983.4522802979,"l":53653.5757782117,"c":53813.9760762643,"v":629104.4897551482,"t":1733547600}
+{"o":53813.9760762643,"h":54058.09085864,"l":53648.4281418513,"c":53940.3177244301,"v":681394.5243202721,"t":1733551200}
+{"o":53940.3177244301,"h":54105.1111190395,"l":53792.5744311096,"c":53984.932395537,"v":680399.3778887352,"t":1733554800}
+{"o":53984.932395537,"h":54058.2076886345,"l":53721.5475914072,"c":53949.2868701682,"v":657883.7501096509,"t":1733558400}
+{"o":53949.2868701682,"h":54572.1972421073,"l":53840.1917498691,"c":54551.3923209072,"v":757892.3419927893,"t":1733562000}
+{"o":54551.3923209072,"h":54694.5441711876,"l":54183.9478714825,"c":54470.3316322589,"v":719270.7513542544,"t":1733565600}
+{"o":54470.3316322589,"h":54671.8645767483,"l":54388.922914134,"c":54434.8685425331,"v":605054.3111369776,"t":1733569200}
+{"o":54434.8685425331,"h":54654.2962962882,"l":54253.3147852897,"c":54424.5064238215,"v":600964.3190554472,"t":1733572800}
+{"o":54424.5064238215,"h":54741.6126690652,"l":54255.573467654,"c":54693.0465899315,"v":676109.9258348211,"t":1733576400}
+{"o":54693.0465899315,"h":55491.2532612573,"l":54309.7698858799,"c":55454.5044835962,"v":962996.1501091147,"t":1733580000}
+{"o":55454.5044835962,"h":55579.6451640589,"l":54778.5980377638,"c":55032.5570694113,"v":999095.7096512399,"t":1733583600}
+{"o":55032.5570694113,"h":55352.8347470595,"l":54577.7650893301,"c":55286.6400586175,"v":1031568.0712763143,"t":1733587200}
+{"o":55286.6400586175,"h":55327.6269757833,"l":54799.6072539368,"c":55058.2072466488,"v":952421.3662630336,"t":1733590800}
+{"o":55058.2072466488,"h":55391.8558436823,"l":54883.526947817,"c":55277.3354939524,"v":1068376.5214052631,"t":1733594400}
+{"o":55277.3354939524,"h":55417.5935634782,"l":54930.7881762823,"c":55223.2745348826,"v":924893.7245264238,"t":1733598000}
+{"o":55223.2745348826,"h":55532.844056365,"l":54965.6253953638,"c":55105.3892526536,"v":941859.7602588808,"t":1733601600}
+{"o":55105.3892526536,"h":55542.5751693186,"l":54855.2251437845,"c":55196.5961406315,"v":987037.4835224777,"t":1733605200}
+{"o":55196.5961406315,"h":55660.6492939934,"l":54494.8341914465,"c":54544.9959581782,"v":884023.9668671676,"t":1733608800}
+{"o":54544.9959581782,"h":54883.1894078872,"l":54370.6746380536,"c":54418.5941968299,"v":809723.4039441878,"t":1733612400}
+{"o":54418.5941968299,"h":54723.6999374543,"l":54035.5898892258,"c":54633.3047648747,"v":889851.704472238,"t":1733616000}
+{"o":54633.3047648747,"h":54870.5463875165,"l":54453.6397708495,"c":54671.5133692866,"v":760449.2634580949,"t":1733619600}
+{"o":54671.5133692866,"h":55199.0987745492,"l":54653.5194701132,"c":55105.4805921747,"v":779961.3752271694,"t":1733623200}
+{"o":55105.4805921747,"h":55271.7433964732,"l":54674.4875256985,"c":54992.9534909549,"v":829841.5222837874,"t":1733626800}
+{"o":54992.9534909549,"h":55080.4801875125,"l":54463.7183393585,"c":54467.1610334605,"v":648719.3331316876,"t":1733630400}
+{"o":54467.1610334605,"h":54615.9195922135,"l":53901.8687267128,"c":54203.9727243921,"v":755928.4648896053,"t":1733634000}
+{"o":54203.9727243921,"h":54506.2375512551,"l":54044.5233605735,"c":54396.4288264895,"v":715307.8320976492,"t":1733637600}
+{"o":54396.4288264895,"h":54568.7443650172,"l":54233.857186526,"c":54275.9397892831,"v":643279.0787054729,"t":1733641200}
+{"o":54275.9397892831,"h":54322.9885407679,"l":53658.5698990836,"c":53676.1820758088,"v":820642.6822853087,"t":1733644800}
+{"o":53676.1820758088,"h":53919.9743664225,"l":53282.3028894252,"c":53428.0760852056,"v":761389.6040666238,"t":1733648400}
+{"o":53428.0760852056,"h":54011.4537428891,"l":53423.0766611558,"c":53736.9664517682,"v":628545.8636569958,"t":1733652000}
+{"o":53736.9664517682,"h":54022.7402686489,"l":53624.3949660906,"c":53908.8246444681,"v":542103.3894599942,"t":1733655600}
+{"o":53908.8246444681,"h":54058.4723979737,"l":53617.3662184617,"c":53924.1424246147,"v":621416.448954424,"t":1733659200}
+{"o":53924.1424246147,"h":54295.1420580757,"l":53764.5868796657,"c":54217.4159226378,"v":709354.460651996,"t":1733662800}
+{"o":54217.4159226378,"h":54251.5418692627,"l":53832.9879256064,"c":53862.1641726605,"v":644202.6821544606,"t":1733666400}
+{"o":53862.1641726605,"h":54259.9763679345,"l":53543.223600092,"c":54209.0406768997,"v":784909.9708553216,"t":1733670000}
+{"o":54209.0406768997,"h":54293.7844774898,"l":53758.0085797395,"c":53880.1720166734,"v":883159.7985885732,"t":1733673600}
+{"o":53880.1720166734,"h":54068.1007713924,"l":53680.6872610915,"c":54055.5034823253,"v":767379.2832081618,"t":1733677200}
+{"o":54055.5034823253,"h":54085.5302672222,"l":53685.4120169763,"c":53711.0706452641,"v":732155.9178390721,"t":1733680800}
+{"o":53711.0706452641,"h":54075.1988392463,"l":53459.8355620262,"c":54014.0189767492,"v":766069.5190501267,"t":1733684400}
+{"o":54014.0189767492,"h":54076.4234528851,"l":53722.286334633,"c":53758.109258113,"v":771894.1015029397,"t":1733688000}
+{"o":53758.109258113,"h":53877.3737671179,"l":53547.4698886598,"c":53839.119974633,"v":700606.9690883013,"t":1733691600}
+{"o":53839.119974633,"h":54085.2377150014,"l":53762.0873879861,"c":54078.3959101723,"v":649868.3542742288,"t":1733695200}
+{"o":54078.3959101723,"h":54316.13815224,"l":53893.0690275841,"c":54155.0558926881,"v":811492.5425713821,"t":1733698800}
+{"o":54155.0558926881,"h":54212.2779622906,"l":53118.1815853934,"c":53381.5949771557,"v":1111627.8053220497,"t":1733702400}
+{"o":53381.5949771557,"h":53643.9542553596,"l":52961.0031348994,"c":53088.8645900193,"v":906974.0793132244,"t":1733706000}
+{"o":53088.8645900193,"h":53368.577331673,"l":52520.1246451266,"c":52971.5827841511,"v":906393.0226592328,"t":1733709600}
+{"o":52971.5827841511,"h":53181.2715525823,"l":52545.6261701883,"c":52951.98377901,"v":815116.0318810517,"t":1733713200}
+{"o":52951.98377901,"h":53133.8156446971,"l":52689.0562090828,"c":53108.2339886154,"v":756776.724859196,"t":1733716800}
+{"o":53108.2339886154,"h":53181.9758257852,"l":52863.3042872296,"c":53123.8914726767,"v":639442.5621080472,"t":1733720400}
+{"o":53123.8914726767,"h":53135.6795987991,"l":52578.5155053001,"c":52644.4531789028,"v":792747.7019378712,"t":1733724000}
+{"o":52644.4531789028,"h":53064.0524757517,"l":52139.637826211,"c":52882.3269188031,"v":1076137.8713510763,"t":1733727600}
+{"o":52882.3269188031,"h":52937.4869584239,"l":51674.9876189956,"c":51738.8352997463,"v":1052909.1144948008,"t":1733731200}
+{"o":51738.8352997463,"h":52201.7716858486,"l":51325.1666308683,"c":51782.3316789762,"v":1038478.9073664235,"t":1733734800}
+{"o":51782.3316789762,"h":52096.0816967171,"l":51639.523806415,"c":52044.0849688555,"v":726334.6545079261,"t":1733738400}
+{"o":52044.0849688555,"h":52051.4569323986,"l":51322.2829602892,"c":51583.2318578658,"v":848547.7180542317,"t":1733742000}
+{"o":51583.2318578658,"h":51982.1530054751,"l":51348.6242609997,"c":51960.3742879404,"v":893853.9996246785,"t":1733745600}
+{"o":51960.3742879404,"h":52448.500139582,"l":51742.8729586432,"c":52280.5170139972,"v":840498.3391161031,"t":1733749200}
+{"o":52280.5170139972,"h":52913.9213404999,"l":52091.2769073911,"c":52685.066806059,"v":955970.4798633172,"t":1733752800}
+{"o":52685.066806059,"h":52880.8893052406,"l":50821.1560193285,"c":51170.8799648726,"v":1664839.4474649087,"t":1733756400}
+{"o":51170.8799648726,"h":51644.7998071963,"l":50768.0039314561,"c":51242.9529074933,"v":1167109.4866353325,"t":1733760000}
+{"o":51242.9529074933,"h":51486.8367188589,"l":50906.1344069798,"c":50916.1391500432,"v":1020446.7624941273,"t":1733763600}
+{"o":50916.1391500432,"h":51422.5481535018,"l":50906.5247131036,"c":51217.8135482143,"v":986261.180989561,"t":1733767200}
+{"o":51217.8135482143,"h":51238.9658255271,"l":50523.7056835544,"c":50643.8894414524,"v":1197087.253408439,"t":1733770800}
+{"o":50643.8894414524,"h":51144.4231854586,"l":49862.3344652734,"c":50077.6845491479,"v":2356976.5249290601,"t":1733774400}
+{"o":50077.6845491479,"h":50410.3134117228,"l":46741.6608684284,"c":49802.7919453258,"v":3726089.4341753209,"t":1733778000}
+{"o":49802.7919453258,"h":49982.5092727979,"l":46992.5904565549,"c":49755.456531039,"v":3016246.067057183,"t":1733781600}
+{"o":49755.456531039,"h":50280.7571243236,"l":49341.6069762903,"c":49499.4149689666,"v":1733971.3668897252,"t":1733785200}
+{"o":49499.4149689666,"h":50476.9743482491,"l":48788.6713543117,"c":49734.904622841,"v":1754788.8278972488,"t":1733788800}
+{"o":49734.904622841,"h":50110.3040515177,"l":49303.5909540685,"c":50007.7085763368,"v":1326877.2566419328,"t":1733792400}
+{"o":50007.7085763368,"h":50014.1005018727,"l":48519.5267053334,"c":48621.1802485601,"v":1429146.7395421055,"t":1733796000}
+{"o":48621.1802485601,"h":49296.9746908098,"l":47068.0377977518,"c":49288.5765249957,"v":2110059.1825615624,"t":1733799600}
+{"o":49288.5765249957,"h":49433.6877036237,"l":48462.6918181915,"c":49364.9673580581,"v":1287146.1893025148,"t":1733803200}
+{"o":49364.9673580581,"h":49665.3494919703,"l":48984.7667238785,"c":49404.775364548,"v":1031246.5767280876,"t":1733806800}
+{"o":49404.775364548,"h":49959.2661906742,"l":49213.9549212921,"c":49821.1994060588,"v":1090328.4984497048,"t":1733810400}
+{"o":49821.1994060588,"h":49830.7577729097,"l":49285.3406467546,"c":49636.3657865645,"v":899825.3317205984,"t":1733814000}
+{"o":49636.3657865645,"h":49747.5456766074,"l":49212.5132534885,"c":49600.2214819753,"v":983243.9677580642,"t":1733817600}
+{"o":49600.2214819753,"h":49939.099111839,"l":49333.1702564178,"c":49565.5591977752,"v":1140742.2739305526,"t":1733821200}
+{"o":49565.5591977752,"h":49886.6856954053,"l":49378.7310611702,"c":49614.1403789222,"v":890339.5459068192,"t":1733824800}
+{"o":49614.1403789222,"h":49645.0397573817,"l":49130.1674248339,"c":49388.8779872041,"v":891990.4115197541,"t":1733828400}
+{"o":49388.8779872041,"h":49500.6914694444,"l":48036.080503251,"c":48274.6180447616,"v":1380416.2207331823,"t":1733832000}
+{"o":48274.6180447616,"h":49181.8765200978,"l":48222.5659408861,"c":48983.2548408511,"v":1608039.7877970263,"t":1733835600}
+{"o":48983.2548408511,"h":50025.001310042,"l":48711.0891199056,"c":49472.47434863,"v":3170831.4447733304,"t":1733839200}
+{"o":49472.47434863,"h":49819.2989478518,"l":47069.9814905983,"c":47184.1796335497,"v":2929471.0517373737,"t":1733842800}
+{"o":47184.1796335497,"h":48404.0334467278,"l":46618.9565802726,"c":48141.6987665452,"v":2780407.6877253065,"t":1733846400}
+{"o":48141.6987665452,"h":48222.7681228792,"l":46467.9282826559,"c":46532.0304012856,"v":2181096.6093970486,"t":1733850000}
+{"o":46532.0304012856,"h":48262.6128495412,"l":46079.3745253233,"c":47785.7441896926,"v":1892103.0414388569,"t":1733853600}
+{"o":47785.7441896926,"h":48598.4060916023,"l":47715.9646334812,"c":48440.7786100471,"v":1450883.4401534575,"t":1733857200}
+{"o":48440.7786100471,"h":48974.1656495839,"l":48266.0523785582,"c":48766.2947524769,"v":1327873.2970055668,"t":1733860800}
+{"o":48766.2947524769,"h":49422.5750510405,"l":48456.8254949826,"c":48708.7523497907,"v":1473124.2951712587,"t":1733864400}
+{"o":48708.7523497907,"h":49090.1019459552,"l":48569.3272377457,"c":49002.910880418,"v":1359245.6940238178,"t":1733868000}
+{"o":49002.910880418,"h":49252.197471281,"l":48654.1397047892,"c":48792.7374774924,"v":1238898.2763574382,"t":1733871600}
+{"o":48792.7374774924,"h":49235.2956540639,"l":48314.6735920182,"c":49111.3133646397,"v":1598454.6564339709,"t":1733875200}
+{"o":49111.3133646397,"h":49450.9078231925,"l":48296.6830365578,"c":48441.5394200535,"v":2334100.4362759981,"t":1733878800}
+{"o":48441.5394200535,"h":49572.3688496421,"l":48353.4859307997,"c":49334.9589859757,"v":1548954.2739274197,"t":1733882400}
+{"o":49334.9589859757,"h":50111.5274641909,"l":49297.1821491686,"c":50106.6820196527,"v":1334124.1213445163,"t":1733886000}
+{"o":50106.6820196527,"h":50244.9766347424,"l":49715.7096107886,"c":49950.866239968,"v":1054660.5322767613,"t":1733889600}
+{"o":49950.866239968,"h":50044.689367359,"l":49551.7303758902,"c":49869.6699767412,"v":866231.9860298567,"t":1733893200}
+{"o":49869.6699767412,"h":50324.9461947864,"l":49774.7583509089,"c":50198.0663064029,"v":921707.6744751562,"t":1733896800}
+{"o":50198.0663064029,"h":50311.3184877528,"l":49711.135770078,"c":49897.3909595885,"v":1004523.915687479,"t":1733900400}
+{"o":49897.3909595885,"h":50927.5865003043,"l":49860.7906727658,"c":50698.5023130363,"v":1050770.238851591,"t":1733904000}
+{"o":50698.5023130363,"h":50915.6954744815,"l":50367.6346603389,"c":50845.8653901251,"v":933403.2508319962,"t":1733907600}
+{"o":50845.8653901251,"h":51159.2286694949,"l":50825.0349137877,"c":51142.4310167105,"v":863046.5270920583,"t":1733911200}
+{"o":51142.4310167105,"h":51737.8382588258,"l":50869.056806515,"c":51351.3051461819,"v":951135.9172037323,"t":1733914800}
+{"o":51351.3051461819,"h":51764.0400616951,"l":51225.7138354102,"c":51359.2611777763,"v":899031.8287414494,"t":1733918400}
+{"o":51359.2611777763,"h":51955.9134105751,"l":51102.0010160748,"c":51738.4494911521,"v":1173968.3550245736,"t":1733922000}
+{"o":51738.4494911521,"h":52014.1311793594,"l":51320.0753452941,"c":51935.6791268868,"v":1062342.2982515399,"t":1733925600}
+{"o":51935.6791268868,"h":52701.7250378837,"l":51846.8904761214,"c":52177.1098174522,"v":1728849.0075280026,"t":1733929200}
+{"o":52177.1098174522,"h":52700.6932855759,"l":51783.5825892859,"c":52338.7218823816,"v":1497066.3183385667,"t":1733932800}
+{"o":52338.7218823816,"h":52636.2162108711,"l":51813.5005612568,"c":52107.784841075,"v":1224054.5183724074,"t":1733936400}
+{"o":52107.784841075,"h":52414.5171272784,"l":51823.5546831024,"c":52205.3670483669,"v":1243846.6741919927,"t":1733940000}
+{"o":52205.3670483669,"h":52586.394161654,"l":52038.7451330235,"c":52534.8340892385,"v":1272818.3198253852,"t":1733943600}
+{"o":52534.8340892385,"h":52927.0299464232,"l":52194.5591603262,"c":52334.5869707486,"v":1172885.7977502076,"t":1733947200}
+{"o":52334.5869707486,"h":52435.9456941581,"l":52027.1149423551,"c":52327.4114219543,"v":1196155.1492898264,"t":1733950800}
+{"o":52327.4114219543,"h":52425.9062243988,"l":52100.375141235,"c":52143.4052813759,"v":3611795.4882278293,"t":1733954400}
+{"o":52143.4052813759,"h":52256.5132654241,"l":51802.1860834975,"c":51918.3551403963,"v":1098047.8446406005,"t":1733958000}
+{"o":51918.3551403963,"h":52050.3651641207,"l":51724.595281028,"c":51914.1955994408,"v":1212364.3239673933,"t":1733961600}
+{"o":51914.1955994408,"h":52043.0271775756,"l":51551.785042172,"c":51659.0657962243,"v":1035957.2586201982,"t":1733965200}
+{"o":51659.0657962243,"h":52422.460966319,"l":51423.9916633936,"c":52342.1416933097,"v":1066297.9085855894,"t":1733968800}
+{"o":52342.1416933097,"h":53013.2884262841,"l":52025.6571900063,"c":52625.8478175397,"v":1243746.9562070807,"t":1733972400}
+{"o":52625.8478175397,"h":52868.7814123615,"l":52187.52752169,"c":52508.0452552147,"v":963561.1542173127,"t":1733976000}
+{"o":52508.0452552147,"h":53207.6247701239,"l":52415.3290572717,"c":52830.4721722329,"v":978016.8949330426,"t":1733979600}
+{"o":52830.4721722329,"h":52943.46909365,"l":52344.2383413884,"c":52568.7750603697,"v":1049987.176376417,"t":1733983200}
+{"o":52568.7750603697,"h":52885.8266011769,"l":52478.6154340327,"c":52527.546800011,"v":972031.5494597084,"t":1733986800}
+{"o":52527.546800011,"h":53130.2664998068,"l":52519.7640592824,"c":53043.8916636156,"v":849536.1145597474,"t":1733990400}
+{"o":53043.8916636156,"h":53328.8444486378,"l":52919.5662649005,"c":52941.4742973021,"v":792562.9491258943,"t":1733994000}
+{"o":52941.4742973021,"h":52967.7570203543,"l":52352.3492237336,"c":52529.1048080429,"v":882637.2242106245,"t":1733997600}
+{"o":52529.1048080429,"h":52597.6009259121,"l":52138.6528430959,"c":52432.719777264,"v":915681.1052970013,"t":1734001200}
+{"o":52432.719777264,"h":52919.4790216982,"l":52422.8032867402,"c":52830.2207799092,"v":930759.3365353028,"t":1734004800}
+{"o":52830.2207799092,"h":53116.1861411086,"l":52234.7444295333,"c":52516.2185559367,"v":1532975.1774972992,"t":1734008400}
+{"o":52516.2185559367,"h":53269.2817968333,"l":52353.6508707324,"c":53105.6159475716,"v":1522336.9599666791,"t":1734012000}
+{"o":53105.6159475716,"h":53152.8674278313,"l":52558.0079752404,"c":52830.316670694,"v":1313650.8308616765,"t":1734015600}
+{"o":52830.316670694,"h":53472.5235868404,"l":52631.4413695966,"c":52709.0245440462,"v":1598089.643645308,"t":1734019200}
+{"o":52709.0245440462,"h":53517.7574404966,"l":52702.7529508801,"c":53467.6499381794,"v":1346262.8117747095,"t":1734022800}
+{"o":53467.6499381794,"h":53604.428735522,"l":52716.3517195098,"c":52845.3622428046,"v":1286815.836469034,"t":1734026400}
+{"o":52845.3622428046,"h":52914.9159829931,"l":51731.6741800976,"c":51888.316283056,"v":1798105.0747521226,"t":1734030000}
+{"o":51888.316283056,"h":52454.4666049214,"l":51857.5123217252,"c":52247.29779277,"v":1302899.7985422057,"t":1734033600}
+{"o":52247.29779277,"h":52265.763978624,"l":51716.203840631,"c":51987.8137326439,"v":1302036.5335601619,"t":1734037200}
+{"o":51987.8137326439,"h":52172.5457659915,"l":51542.1647013557,"c":52110.9438940897,"v":1796640.5904538545,"t":1734040800}
+{"o":52110.9438940897,"h":52214.4536515368,"l":51496.936426068,"c":51815.512422863,"v":1227184.6497350361,"t":1734044400}
+{"o":51815.512422863,"h":52176.8730290312,"l":51669.953386207,"c":51865.4185258594,"v":1261600.97291993,"t":1734048000}
+{"o":51865.4185258594,"h":51901.46630506,"l":51221.2290589131,"c":51650.6773892359,"v":1275203.7649344495,"t":1734051600}
+{"o":51650.6773892359,"h":52202.1561884946,"l":51432.4359064148,"c":51933.4835484434,"v":1208283.9104764427,"t":1734055200}
+{"o":51933.4835484434,"h":52054.2728147933,"l":51748.8549939767,"c":51881.0363879229,"v":1198225.458600153,"t":1734058800}
+{"o":51881.0363879229,"h":51954.1234962373,"l":51488.5896576934,"c":51595.9571606601,"v":1002430.3125012746,"t":1734062400}
+{"o":51595.9571606601,"h":51807.0854150267,"l":51512.5244525337,"c":51530.4223946205,"v":1288511.3803926378,"t":1734066000}
+{"o":51530.4223946205,"h":51771.2733276165,"l":50820.9857989516,"c":51180.7600709428,"v":1186846.8947870613,"t":1734069600}
+{"o":51180.7600709428,"h":51424.5191217366,"l":50496.8103279122,"c":51344.2584785785,"v":1046996.2607881502,"t":1734073200}
+{"o":51344.2584785785,"h":51677.2739182384,"l":51127.4969786699,"c":51645.7768687499,"v":843776.090880589,"t":1734076800}
+{"o":51645.7768687499,"h":51729.376409166,"l":51217.2163303633,"c":51454.6506118778,"v":875045.993632763,"t":1734080400}
+{"o":51454.6506118778,"h":51730.4952132509,"l":51177.232967098,"c":51645.9611878853,"v":1059331.5310342032,"t":1734084000}
+{"o":51645.9611878853,"h":51905.1936864214,"l":51506.2132321923,"c":51506.2132321923,"v":893430.3807260608,"t":1734087600}
+{"o":51506.2132321923,"h":51761.2358386134,"l":51259.0087816327,"c":51481.0313967289,"v":1096525.2941568249,"t":1734091200}
+{"o":51481.0313967289,"h":51506.813588853,"l":50632.2561904345,"c":51021.4533401395,"v":1186713.0079513907,"t":1734094800}
+{"o":51021.4533401395,"h":51240.6232523085,"l":50704.595815354,"c":51138.6050454986,"v":1287368.9686991887,"t":1734098400}
+{"o":51138.6050454986,"h":51642.7182263282,"l":50381.5930694898,"c":50497.2887228972,"v":1629703.2167134471,"t":1734102000}
+{"o":50497.2887228972,"h":50902.7048036434,"l":50365.0272472499,"c":50442.6231799887,"v":1515207.9472428444,"t":1734105600}
+{"o":50442.6231799887,"h":51116.532974919,"l":50427.7129733737,"c":50989.3187188426,"v":1310491.7447116857,"t":1734109200}
+{"o":50989.3187188426,"h":51055.0710034887,"l":50572.3060282758,"c":50718.3020825027,"v":1320923.5695362403,"t":1734112800}
+{"o":50718.3020825027,"h":51041.1792129004,"l":50444.7591485189,"c":50988.8704241584,"v":1255170.3147982801,"t":1734116400}
+{"o":50988.8704241584,"h":51297.6374591096,"l":50924.4025349814,"c":51142.5489077151,"v":1133734.4263131521,"t":1734120000}
+{"o":51142.5489077151,"h":51210.1581635027,"l":50946.8853862987,"c":51091.6922617473,"v":1167933.3812352035,"t":1734123600}
+{"o":51091.6922617473,"h":51233.08750016,"l":50458.1730855795,"c":51069.421152227,"v":1141771.4723967947,"t":1734127200}
+{"o":51069.421152227,"h":51364.5452300091,"l":50929.7226359112,"c":51328.122425639,"v":1063783.8478166189,"t":1734130800}
+{"o":51328.122425639,"h":51433.4671293576,"l":51070.5445542581,"c":51244.0764542232,"v":1279497.9087622664,"t":1734134400}
+{"o":51244.0764542232,"h":51850.2119829094,"l":51226.3881879765,"c":51516.7625808591,"v":1197222.1014755305,"t":1734138000}
+{"o":51516.7625808591,"h":51799.1316001766,"l":51360.5175016813,"c":51587.2138839435,"v":1171259.8161475039,"t":1734141600}
+{"o":51587.2138839435,"h":51723.3629892419,"l":51507.7542035828,"c":51656.3045237586,"v":1122323.1321937907,"t":1734145200}
+{"o":51656.3045237586,"h":51680.8048717347,"l":51233.7380971502,"c":51483.4721060286,"v":1009823.0957001506,"t":1734148800}
+{"o":51483.4721060286,"h":51648.8554168174,"l":51399.8125445837,"c":51646.4913300279,"v":876112.4075613648,"t":1734152400}
+{"o":51646.4913300279,"h":51996.3317286654,"l":51596.5685218607,"c":51758.3515288269,"v":938900.2560878475,"t":1734156000}
+{"o":51758.3515288269,"h":51840.2047094463,"l":51558.3250879434,"c":51598.4521628392,"v":943086.8663875286,"t":1734159600}
+{"o":51598.4521628392,"h":51772.9284344857,"l":51426.5793801784,"c":51682.752771765,"v":970798.8007508276,"t":1734163200}
+{"o":51682.752771765,"h":51763.5076244322,"l":51474.9650320871,"c":51585.3142238983,"v":981480.0423585761,"t":1734166800}
+{"o":51585.3142238983,"h":51615.8434752502,"l":51282.285922513,"c":51363.2663782825,"v":813606.3523552582,"t":1734170400}
+{"o":51363.2663782825,"h":51442.5314953706,"l":51166.0081227488,"c":51218.1288864031,"v":819174.1428675727,"t":1734174000}
+{"o":51218.1288864031,"h":51290.054543639,"l":50700.9589623739,"c":50772.6618104185,"v":978225.1586969807,"t":1734177600}
+{"o":50772.6618104185,"h":50839.4108295978,"l":50171.9261546768,"c":50417.7764963523,"v":1143465.600818472,"t":1734181200}
+{"o":50417.7764963523,"h":50815.6897467111,"l":50258.4235790619,"c":50643.1561939807,"v":1100271.5742761989,"t":1734184800}
+{"o":50643.1561939807,"h":51002.9027625831,"l":50560.7490489211,"c":50815.8995240944,"v":1109037.1740236375,"t":1734188400}
+{"o":50815.8995240944,"h":50815.8995240944,"l":50325.2779216377,"c":50579.2360911745,"v":1330636.8829174403,"t":1734192000}
+{"o":50579.2360911745,"h":50696.5744907235,"l":49761.4347611487,"c":49839.3145511419,"v":1215004.8780672308,"t":1734195600}
+{"o":49839.3145511419,"h":50054.9227925249,"l":49244.532777778,"c":49727.1540252071,"v":1113422.766855096,"t":1734199200}
+{"o":49727.1540252071,"h":50056.2229336259,"l":49166.7554910508,"c":49787.3859523256,"v":1034850.8738915795,"t":1734202800}
+{"o":49787.3859523256,"h":49908.7580494517,"l":49115.4916810716,"c":49230.91416994,"v":1050635.9033910013,"t":1734206400}
+{"o":49230.91416994,"h":49721.009200556,"l":49200.7674356359,"c":49623.8063925083,"v":965505.4933930971,"t":1734210000}
+{"o":49623.8063925083,"h":50113.8667842159,"l":49441.4537357607,"c":49770.614155597,"v":896964.4198698099,"t":1734213600}
+{"o":49770.614155597,"h":50438.7201046064,"l":49721.2559582555,"c":50202.9832639048,"v":1013479.3726732789,"t":1734217200}
+{"o":50202.9832639048,"h":50357.7867787148,"l":49962.4081607086,"c":50176.0233116008,"v":963415.8441369059,"t":1734220800}
+{"o":50176.0233116008,"h":50568.9961570882,"l":50138.7049708644,"c":50504.4381616769,"v":891756.9169759913,"t":1734224400}
+{"o":50504.4381616769,"h":50628.5369000917,"l":50422.3355717926,"c":50450.2571955427,"v":781105.7010298186,"t":1734228000}
+{"o":50450.2571955427,"h":50485.1835983152,"l":50082.9161097115,"c":50082.9161097115,"v":819076.6090379888,"t":1734231600}
+{"o":50082.9161097115,"h":50638.2775222214,"l":50061.5939167079,"c":50280.4725106766,"v":946280.9082752115,"t":1734235200}
+{"o":50280.4725106766,"h":50518.9022410511,"l":50218.8190672203,"c":50242.9436422097,"v":821645.3216533002,"t":1734238800}
+{"o":50242.9436422097,"h":50286.9075570948,"l":49813.2438911616,"c":49821.7416245827,"v":818429.5503066888,"t":1734242400}
+{"o":49821.7416245827,"h":49948.2173434719,"l":49228.7290912944,"c":49601.6269452869,"v":1035337.3533947011,"t":1734246000}
+{"o":49601.6269452869,"h":49930.0373246661,"l":49413.2478555635,"c":49893.5974754142,"v":868079.638038112,"t":1734249600}
+{"o":49893.5974754142,"h":50091.062659412,"l":49753.3662208274,"c":50043.5168800403,"v":843718.8775048408,"t":1734253200}
+{"o":50043.5168800403,"h":50252.3360101274,"l":49774.99268348,"c":49785.0915147577,"v":813057.0534125121,"t":1734256800}
+{"o":49785.0915147577,"h":49906.2753639045,"l":49685.7696164723,"c":49841.800724132,"v":762647.0043760285,"t":1734260400}
+{"o":49841.800724132,"h":50196.82970984,"l":49608.6777553181,"c":50121.6636498608,"v":866849.2359370211,"t":1734264000}
+{"o":50121.6636498608,"h":50342.6104562395,"l":49790.3227811975,"c":50077.3959084309,"v":941240.0179147334,"t":1734267600}
+{"o":50077.3959084309,"h":50553.7861992086,"l":50055.6402381111,"c":50514.0720515299,"v":987370.1042797883,"t":1734271200}
+{"o":50514.0720515299,"h":50543.2182186629,"l":50175.3278953433,"c":50418.3325360115,"v":1017061.4196915912,"t":1734274800}
+{"o":50418.3325360115,"h":50778.2224828707,"l":50337.0373452698,"c":50697.0818384461,"v":1052986.2961910297,"t":1734278400}
+{"o":50697.0818384461,"h":50712.4557482732,"l":50368.3339681079,"c":50523.0488242252,"v":1010468.5698265083,"t":1734282000}
+{"o":50523.0488242252,"h":50546.9510290534,"l":50326.9991323478,"c":50436.7291324924,"v":882575.9038305058,"t":1734285600}
+{"o":50436.7291324924,"h":50707.2947674142,"l":50425.079850585,"c":50503.6416553254,"v":992106.8715366434,"t":1734289200}
+{"o":50503.6416553254,"h":50563.599352569,"l":50149.7447669611,"c":50327.9830098383,"v":970419.1673566825,"t":1734292800}
+{"o":50327.9830098383,"h":50354.41451194,"l":49445.1538216742,"c":49508.8397240444,"v":1231276.5670744299,"t":1734296400}
+{"o":49508.8397240444,"h":50169.6515348126,"l":49272.8081720565,"c":50071.5412125884,"v":1205911.5827765749,"t":1734300000}
+{"o":50071.5412125884,"h":51482.6058394949,"l":50053.4926905102,"c":51190.2349562725,"v":1592465.7333902679,"t":1734303600}
+{"o":51190.2349562725,"h":51915.8381247931,"l":50790.0913311126,"c":51568.1332828202,"v":1644030.7736995164,"t":1734307200}
+{"o":51568.1332828202,"h":51831.2438855705,"l":51390.3675624156,"c":51489.1333378885,"v":1190163.3291206912,"t":1734310800}
+{"o":51489.1333378885,"h":51518.9101462221,"l":50668.8909700721,"c":50734.8918464117,"v":1233233.0117137474,"t":1734314400}
+{"o":50734.8918464117,"h":50879.0752817687,"l":50313.3588033773,"c":50486.0474445839,"v":1128356.9318582776,"t":1734318000}
+{"o":50486.0474445839,"h":50716.7845600249,"l":50387.4768848611,"c":50526.6772331241,"v":1053844.5696677382,"t":1734321600}
+{"o":50526.6772331241,"h":50774.1858739366,"l":50350.4607421432,"c":50736.6360427412,"v":988399.1409326482,"t":1734325200}
+{"o":50736.6360427412,"h":50996.4773218959,"l":50628.6024548657,"c":50817.1276416647,"v":992871.7336658017,"t":1734328800}
+{"o":50817.1276416647,"h":51102.421368737,"l":50751.7373292251,"c":50926.5850587919,"v":1002219.3041810396,"t":1734332400}
+{"o":50926.5850587919,"h":50970.9216843847,"l":50167.8062575989,"c":50201.4665027131,"v":997961.9897716998,"t":1734336000}
+{"o":50201.4665027131,"h":50290.2537080401,"l":49840.9779613383,"c":49873.9333574474,"v":993145.0217535043,"t":1734339600}
+{"o":49873.9333574474,"h":49950.622965171,"l":49107.1550773557,"c":49648.6526810775,"v":953475.7673538893,"t":1734343200}
+{"o":49648.6526810775,"h":49732.6646994167,"l":48513.9018768478,"c":48846.1399967255,"v":1259362.8604356446,"t":1734346800}
+{"o":48846.1399967255,"h":49274.7151062724,"l":48333.5196334099,"c":48884.9764406496,"v":1775122.1227426541,"t":1734350400}
+{"o":48884.9764406496,"h":49390.2240123854,"l":48650.8460180289,"c":49338.9353342969,"v":1175672.3614838715,"t":1734354000}
+{"o":49338.9353342969,"h":49772.2926536995,"l":48974.2890884082,"c":49439.2221668989,"v":1216211.3303930548,"t":1734357600}
+{"o":49439.2221668989,"h":49786.9386080021,"l":49224.5778015473,"c":49530.0113985016,"v":1329756.423248807,"t":1734361200}
+{"o":49530.0113985016,"h":50140.7456105485,"l":49495.0972496285,"c":49888.2642327621,"v":1505887.093132993,"t":1734364800}
+{"o":49888.2642327621,"h":50479.5157787004,"l":49888.2417242438,"c":50103.5067371995,"v":1379533.8078210701,"t":1734368400}
+{"o":50103.5067371995,"h":50653.0382274633,"l":49830.9408799157,"c":50638.4774670934,"v":1474629.2366825382,"t":1734372000}
+{"o":50638.4774670934,"h":50655.3164716944,"l":49522.8400353779,"c":49857.8181677996,"v":1371796.6888202885,"t":1734375600}
+{"o":49857.8181677996,"h":49913.3444506633,"l":49127.4816206503,"c":49420.7329438888,"v":1306845.9932648523,"t":1734379200}
+{"o":49420.7329438888,"h":49968.953132133,"l":49420.7329438888,"c":49949.636971359,"v":1265546.0278045516,"t":1734382800}
+{"o":49949.636971359,"h":50015.9571979297,"l":49501.6317346914,"c":49750.2732686438,"v":999209.5854485078,"t":1734386400}
+{"o":49750.2732686438,"h":49875.1079646542,"l":49289.3235605829,"c":49366.0160369991,"v":1096521.3369152946,"t":1734390000}
+{"o":49366.0160369991,"h":49482.1560729355,"l":48372.7240204393,"c":48377.7632421332,"v":1451173.1307312457,"t":1734393600}
+{"o":48377.7632421332,"h":49057.849522411,"l":48283.0666533049,"c":48922.4850230423,"v":1259570.9394411037,"t":1734397200}
+{"o":48922.4850230423,"h":49173.5471590309,"l":48684.9489768292,"c":48850.7912729171,"v":995357.9018355825,"t":1734400800}
+{"o":48850.7912729171,"h":49252.7860884222,"l":48575.5985948878,"c":49185.0091545922,"v":1127182.4328579218,"t":1734404400}
+{"o":49185.0091545922,"h":49261.5420139577,"l":48474.4288946146,"c":48917.6278015777,"v":994636.6968652053,"t":1734408000}
+{"o":48917.6278015777,"h":49137.0616776193,"l":48659.9562599005,"c":49080.5306883101,"v":1028679.6492661822,"t":1734411600}
+{"o":49080.5306883101,"h":49314.8740669877,"l":48816.4519767751,"c":49101.3357107052,"v":889420.6798235438,"t":1734415200}
+{"o":49101.3357107052,"h":49439.3763813443,"l":49048.915974458,"c":49225.0053845434,"v":1007950.3976273185,"t":1734418800}
+{"o":49225.0053845434,"h":49914.8356577411,"l":48963.1360510133,"c":49589.0429298628,"v":1149679.1376079344,"t":1734422400}
+{"o":49589.0429298628,"h":50751.6544624197,"l":49394.6340765575,"c":50652.3969547823,"v":1313421.581928432,"t":1734426000}
+{"o":50652.3969547823,"h":51086.7382694916,"l":50314.4380040878,"c":50885.3030557542,"v":1236619.0810775904,"t":1734429600}
+{"o":50885.3030557542,"h":50998.6174233298,"l":50476.1538162586,"c":50588.0692185315,"v":1177157.7685010626,"t":1734433200}
+{"o":50588.0692185315,"h":52237.3608298933,"l":50472.6270465377,"c":51947.3543533136,"v":1649268.1431940713,"t":1734436800}
+{"o":51947.3543533136,"h":51966.1999725447,"l":50618.2176157486,"c":51039.1400020279,"v":3148258.1982745021,"t":1734440400}
+{"o":51039.1400020279,"h":51183.2715864454,"l":50001.4581887554,"c":50710.0137510644,"v":2304509.2046043263,"t":1734444000}
+{"o":50710.0137510644,"h":50722.7922013795,"l":49554.566327215,"c":50351.4570314589,"v":2518734.4788088007,"t":1734447600}
+{"o":50351.4570314589,"h":51889.3856913179,"l":50204.2030801527,"c":51816.4298085253,"v":2437173.2608750295,"t":1734451200}
+{"o":51816.4298085253,"h":52148.2001955653,"l":51353.5967330928,"c":51936.3008886362,"v":1898960.3637745061,"t":1734454800}
+{"o":51936.3008886362,"h":52270.500409601,"l":51285.6128290684,"c":52015.915298773,"v":1696121.0468843172,"t":1734458400}
+{"o":52015.915298773,"h":52244.7032575249,"l":51624.0886311887,"c":51928.9721826666,"v":1508739.6614631955,"t":1734462000}
+{"o":51928.9721826666,"h":52175.1862451136,"l":51370.1686831379,"c":51686.7425940064,"v":1570213.914589446,"t":1734465600}
+{"o":51686.7425940064,"h":51769.5428198899,"l":51311.1206228806,"c":51521.3513449655,"v":1442077.7675626292,"t":1734469200}
+{"o":51521.3513449655,"h":51580.2081903424,"l":50517.8287239919,"c":51073.4526543744,"v":1563403.6315948237,"t":1734472800}
+{"o":51073.4526543744,"h":51109.2070037105,"l":50353.0439724262,"c":50957.9225719226,"v":1631790.6215016744,"t":1734476400}
+{"o":50957.9225719226,"h":51610.3113282249,"l":50614.2881718501,"c":51201.4883289256,"v":1722260.0364904827,"t":1734480000}
+{"o":51201.4883289256,"h":51409.8075407826,"l":49788.099738309,"c":49890.1888725183,"v":1748122.4908206924,"t":1734483600}
+{"o":49890.1888725183,"h":50394.2212786503,"l":49713.053405361,"c":49928.7197131145,"v":1796476.8610278335,"t":1734487200}
+{"o":49928.7197131145,"h":50197.342307961,"l":49531.1121353662,"c":49653.9085632405,"v":1530164.1592694104,"t":1734490800}
+{"o":49653.9085632405,"h":49752.6435064731,"l":49081.3106207553,"c":49575.7466961861,"v":1467496.8652975671,"t":1734494400}
+{"o":49575.7466961861,"h":49832.0858067374,"l":49163.5090144813,"c":49254.7129778349,"v":1369886.1880772267,"t":1734498000}
+{"o":49254.7129778349,"h":49475.9826562281,"l":48755.8751304094,"c":49162.6157602732,"v":1434437.003957941,"t":1734501600}
+{"o":49162.6157602732,"h":49570.8368976093,"l":49024.4541383904,"c":49295.0728093566,"v":1238586.8153443749,"t":1734505200}
+{"o":49295.0728093566,"h":49598.6666446775,"l":48926.7544003764,"c":49263.2316983979,"v":1195832.5487688207,"t":1734508800}
+{"o":49263.2316983979,"h":49713.1162398793,"l":49241.482605964,"c":49465.250026504,"v":1141568.1878384345,"t":1734512400}
+{"o":49465.250026504,"h":49875.5269869668,"l":49231.9248012321,"c":49642.4607462438,"v":1309429.4141270313,"t":1734516000}
+{"o":49642.4607462438,"h":49997.2121540535,"l":49605.7081890005,"c":49721.4685491876,"v":1162065.8153842289,"t":1734519600}
+{"o":49721.4685491876,"h":49914.1391309326,"l":49271.0394692004,"c":49408.5040551025,"v":1287968.6028298889,"t":1734523200}
+{"o":49408.5040551025,"h":49767.5928898418,"l":49019.8356800785,"c":49239.7247092852,"v":1218004.6131944384,"t":1734526800}
+{"o":49239.7247092852,"h":49645.680233814,"l":49043.9079027054,"c":49181.6946590272,"v":1505127.5792706113,"t":1734530400}
+{"o":49181.6946590272,"h":49932.8945772875,"l":48971.1787340077,"c":49691.4436156502,"v":1595446.2205977223,"t":1734534000}
+{"o":49691.4436156502,"h":49863.1873295106,"l":49100.6417610382,"c":49339.9427228349,"v":1633949.1193308034,"t":1734537600}
+{"o":49339.9427228349,"h":49700.3616595744,"l":48829.8452015988,"c":49453.0723088476,"v":1623690.7596852086,"t":1734541200}
+{"o":49453.0723088476,"h":49774.71099115,"l":49146.4249942953,"c":49741.5674640269,"v":1601992.3000863157,"t":1734544800}
+{"o":49741.5674640269,"h":49839.0093727714,"l":48294.3828613728,"c":48339.6272132587,"v":2212719.8339810129,"t":1734548400}
+{"o":48339.6272132587,"h":48541.1116600021,"l":46922.303564568,"c":47274.2288754675,"v":3640920.5374523262,"t":1734552000}
+{"o":47274.2288754675,"h":47997.2010976791,"l":46243.4566285911,"c":47660.8146741182,"v":1940377.0952868499,"t":1734555600}
+{"o":47660.8146741182,"h":47941.7120097155,"l":46717.8394527311,"c":47112.4178634462,"v":1405716.62925875,"t":1734559200}
+{"o":47112.4178634462,"h":47380.6615178683,"l":46370.2232106246,"c":47164.1854812461,"v":1552133.4461619086,"t":1734562800}
+{"o":47164.1854812461,"h":47752.4454318167,"l":46939.1398705732,"c":47499.3287925259,"v":1539320.1171595457,"t":1734566400}
+{"o":47499.3287925259,"h":47508.1830271167,"l":46287.2180055387,"c":46398.1447944299,"v":1401909.9414536871,"t":1734570000}
+{"o":46398.1447944299,"h":46978.6887082309,"l":45254.0689686015,"c":46949.2669915099,"v":2267611.3794721873,"t":1734573600}
+{"o":46949.2669915099,"h":48160.8180867902,"l":46752.705976655,"c":47644.1889899203,"v":1602748.1479227839,"t":1734577200}
+{"o":47644.1889899203,"h":47856.926055947,"l":47240.0645851296,"c":47355.5139371877,"v":1165334.7197477708,"t":1734580800}
+{"o":47355.5139371877,"h":48041.327470687,"l":47278.0467952477,"c":47894.2292387558,"v":1172459.6780759725,"t":1734584400}
+{"o":47894.2292387558,"h":48221.0261025249,"l":47588.5663262222,"c":47997.9572358686,"v":1450419.8072026663,"t":1734588000}
+{"o":47997.9572358686,"h":48549.4049672661,"l":47918.3257096104,"c":48337.6766414209,"v":1348533.6833922723,"t":1734591600}
+{"o":48337.6766414209,"h":48343.5976830302,"l":47522.1001041499,"c":47644.2747468338,"v":1498745.2546507397,"t":1734595200}
+{"o":47644.2747468338,"h":47988.828696537,"l":47467.9674413147,"c":47922.1453961953,"v":1302262.8135226588,"t":1734598800}
+{"o":47922.1453961953,"h":48228.6667340875,"l":47731.1989505897,"c":48007.2104763544,"v":1187492.0101463189,"t":1734602400}
+{"o":48007.2104763544,"h":48086.1801942019,"l":47778.5689445335,"c":48020.7306799674,"v":1069258.3378646586,"t":1734606000}
+{"o":48020.7306799674,"h":48322.9633716231,"l":47131.6324587952,"c":47416.5943417694,"v":1336676.3392867707,"t":1734609600}
+{"o":47416.5943417694,"h":47724.3351046554,"l":47245.4995803941,"c":47400.7254858512,"v":1513077.300634684,"t":1734613200}
+{"o":47400.7254858512,"h":48047.9028783206,"l":46892.1340643545,"c":47090.0133515018,"v":1954335.7970207909,"t":1734616800}
+{"o":47090.0133515018,"h":47100.2799004823,"l":45987.5839993279,"c":46885.4280477431,"v":2264901.1800770541,"t":1734620400}
+{"o":46885.4280477431,"h":47208.6820902457,"l":46153.0045873295,"c":47034.9152776378,"v":1912019.7573542241,"t":1734624000}
+{"o":47034.9152776378,"h":47045.3867783592,"l":44462.9826118796,"c":44962.5150098399,"v":2366486.4059093711,"t":1734627600}
+{"o":44962.5150098399,"h":45435.7200867712,"l":42470.0952456774,"c":44400.9576983244,"v":3262521.9687644183,"t":1734631200}
+{"o":44400.9576983244,"h":44786.3251315656,"l":42606.5953184851,"c":43710.085202068,"v":2810018.2171806041,"t":1734634800}
+{"o":43710.085202068,"h":44635.0986656658,"l":42659.6199684068,"c":44113.9501087967,"v":2820759.7955711652,"t":1734638400}
+{"o":44113.9501087967,"h":45418.2353208664,"l":43759.1711509964,"c":44394.0601645796,"v":1752245.5847457284,"t":1734642000}
+{"o":44394.0601645796,"h":44981.4914072488,"l":43898.6614452693,"c":44913.047725719,"v":1552917.2193422997,"t":1734645600}
+{"o":44913.047725719,"h":44913.047725719,"l":44065.732487338,"c":44191.7308492875,"v":1556517.5473458366,"t":1734649200}
+{"o":44191.7308492875,"h":44870.3877800087,"l":43722.8834569685,"c":44534.1631389167,"v":1861056.7559965295,"t":1734652800}
+{"o":44534.1631389167,"h":44825.8094159631,"l":44069.1839640118,"c":44278.8096215944,"v":1413866.607226959,"t":1734656400}
+{"o":44278.8096215944,"h":45605.1757755801,"l":44192.5244474453,"c":45298.4851252358,"v":1659392.4267580777,"t":1734660000}
+{"o":45298.4851252358,"h":45380.3637375516,"l":44720.9560113504,"c":44796.1766058764,"v":1239231.7451774622,"t":1734663600}
+{"o":44796.1766058764,"h":45139.120331788,"l":44416.8769409506,"c":44438.3230539379,"v":1343233.5662821196,"t":1734667200}
+{"o":44438.3230539379,"h":44599.7461872165,"l":43819.2354030917,"c":43952.2044908775,"v":1317896.1062007963,"t":1734670800}
+{"o":43952.2044908775,"h":44348.2496777186,"l":42907.9769541358,"c":43279.913564721,"v":1877088.4218299473,"t":1734674400}
+{"o":43279.913564721,"h":44477.6231082873,"l":43274.5912598261,"c":43637.4325249105,"v":1985979.3309385704,"t":1734678000}
+{"o":43637.4325249105,"h":43689.9123397709,"l":39335.4798752132,"c":41440.6197397019,"v":2689343.6540421895,"t":1734681600}
+{"o":41440.6197397019,"h":42538.1845323142,"l":40632.6780029696,"c":41689.9447971626,"v":2683653.2293129363,"t":1734685200}
+{"o":41689.9447971626,"h":42050.0407144116,"l":40252.8579171457,"c":41641.7232250761,"v":2688206.8183209156,"t":1734688800}
+{"o":41641.7232250761,"h":42023.704676958,"l":39942.8951042926,"c":40120.3442094248,"v":2642540.4809339759,"t":1734692400}
+{"o":40120.3442094248,"h":42307.1255983241,"l":40079.8345450488,"c":41924.8528045668,"v":2396851.0994266081,"t":1734696000}
+{"o":41924.8528045668,"h":43073.3381467177,"l":41556.9481622433,"c":42983.6346033496,"v":2290796.4751162948,"t":1734699600}
+{"o":42983.6346033496,"h":43253.3296428563,"l":42513.1394312789,"c":42960.5065724944,"v":1804959.9052252593,"t":1734703200}
+{"o":42960.5065724944,"h":43627.205192893,"l":42758.0489320498,"c":43319.4781559253,"v":1903581.6968055158,"t":1734706800}
+{"o":43319.4781559253,"h":44011.8187122239,"l":42957.9849829753,"c":43551.1987064645,"v":2221795.6937149055,"t":1734710400}
+{"o":43551.1987064645,"h":44024.293208952,"l":43344.0204487056,"c":43842.0807868743,"v":1706491.7921257564,"t":1734714000}
+{"o":43842.0807868743,"h":43933.2084039773,"l":43129.2515092242,"c":43475.9507861535,"v":1573826.6587867448,"t":1734717600}
+{"o":43475.9507861535,"h":44111.6989999376,"l":43471.3907573992,"c":43736.7620356992,"v":1730444.8809900428,"t":1734721200}
+{"o":43736.7620356992,"h":43746.8048026273,"l":43094.3349319069,"c":43374.0014968065,"v":1720598.8578437075,"t":1734724800}
+{"o":43374.0014968065,"h":43601.0890421759,"l":42875.3560317728,"c":43572.9418589474,"v":1677731.7203484767,"t":1734728400}
+{"o":43572.9418589474,"h":43982.400444392,"l":43423.7180992003,"c":43959.8294149069,"v":1320119.7060507436,"t":1734732000}
+{"o":43959.8294149069,"h":44400.3974173184,"l":43896.7628172993,"c":44400.3974173184,"v":1336830.3437583358,"t":1734735600}
+{"o":44400.3974173184,"h":44528.4531309039,"l":44057.1676242504,"c":44307.8829028591,"v":1541031.5635312414,"t":1734739200}
+{"o":44307.8829028591,"h":44886.1891838853,"l":44261.6613787678,"c":44581.0767168461,"v":1729779.7773020028,"t":1734742800}
+{"o":44581.0767168461,"h":44699.9557508051,"l":44280.1944170996,"c":44382.9611288623,"v":1723776.2951240989,"t":1734746400}
+{"o":44382.9611288623,"h":44496.1325452553,"l":44164.8300514031,"c":44341.2549947083,"v":1692388.2770580659,"t":1734750000}
+{"o":44341.2549947083,"h":44832.2276401811,"l":44310.2688638966,"c":44832.2276401811,"v":1471637.2761179209,"t":1734753600}
+{"o":44832.2276401811,"h":45462.3789288076,"l":44772.7778114377,"c":45428.3434896514,"v":1411331.3609547401,"t":1734757200}
+{"o":45428.3434896514,"h":45645.0776270241,"l":45106.5120279843,"c":45499.8714307312,"v":1381873.5699858423,"t":1734760800}
+{"o":45499.8714307312,"h":46109.4121629509,"l":45347.8560368548,"c":45347.8560368548,"v":1351706.6664503554,"t":1734764400}
+{"o":45347.8560368548,"h":45407.0854628172,"l":44847.0517160738,"c":44847.0517160738,"v":1284952.2203553212,"t":1734768000}
+{"o":44847.0517160738,"h":44937.2802919428,"l":44354.7914370039,"c":44515.5592093015,"v":1223867.6906423634,"t":1734771600}
+{"o":44515.5592093015,"h":44721.2166245076,"l":44241.0124699902,"c":44377.5392464849,"v":1238687.2047344889,"t":1734775200}
+{"o":44377.5392464849,"h":44412.4725313098,"l":43867.9758100077,"c":44032.5967228179,"v":1294445.4083488432,"t":1734778800}
+{"o":44032.5967228179,"h":44074.1846981012,"l":42606.6777612927,"c":42710.5580603082,"v":1728835.3887604284,"t":1734782400}
+{"o":42710.5580603082,"h":43064.079336801,"l":41815.7459742717,"c":42366.458964777,"v":1993776.4540556273,"t":1734786000}
+{"o":42366.458964777,"h":42845.4617981128,"l":41934.9877682306,"c":42050.5347686479,"v":1554974.7412883174,"t":1734789600}
+{"o":42050.5347686479,"h":42750.1299950159,"l":41930.1799240091,"c":42616.1027963387,"v":1558560.5528055523,"t":1734793200}
+{"o":42616.1027963387,"h":42785.7398578996,"l":41766.028346511,"c":41988.0207153816,"v":1660088.24630018,"t":1734796800}
+{"o":41988.0207153816,"h":42262.387777951,"l":41218.1923429245,"c":41984.8169356125,"v":1912025.333036036,"t":1734800400}
+{"o":41984.8169356125,"h":42270.4912058359,"l":40986.3472170686,"c":41583.5423062549,"v":1640312.7298150768,"t":1734804000}
+{"o":41583.5423062549,"h":41615.9655776783,"l":40713.3358383683,"c":41420.997252999,"v":1660694.2340485088,"t":1734807600}
+{"o":41420.997252999,"h":41852.2567853168,"l":41060.7678241441,"c":41449.8710106211,"v":1317932.3959448445,"t":1734811200}
+{"o":41449.8710106211,"h":41593.9777347481,"l":40782.0714266226,"c":41234.042238402,"v":1307993.712178923,"t":1734814800}
+{"o":41234.042238402,"h":41701.504456711,"l":40913.9173398761,"c":41346.7577217496,"v":1139656.3342400496,"t":1734818400}
+{"o":41346.7577217496,"h":41633.9825177335,"l":40751.747132862,"c":41405.3963588727,"v":1245735.9765640029,"t":1734822000}
+{"o":41405.3963588727,"h":41852.6875629201,"l":40861.4344987983,"c":41513.2158033642,"v":1323102.3155420194,"t":1734825600}
+{"o":41513.2158033642,"h":41978.6762561235,"l":41189.9404283408,"c":41712.9665246681,"v":1293430.1887682378,"t":1734829200}
+{"o":41712.9665246681,"h":41959.5379218359,"l":41338.0153882464,"c":41495.8666007962,"v":1266395.8631274186,"t":1734832800}
+{"o":41495.8666007962,"h":41938.7645582417,"l":41178.2680170069,"c":41668.6372220219,"v":1228764.1602637416,"t":1734836400}
+{"o":41668.6372220219,"h":41828.7261010001,"l":41057.7804573135,"c":41057.7804573135,"v":1288680.0345243108,"t":1734840000}
+{"o":41057.7804573135,"h":41256.8611458294,"l":40582.1126200456,"c":41217.614344804,"v":1592673.2971153755,"t":1734843600}
+{"o":41217.614344804,"h":41927.4567562561,"l":41078.4756105823,"c":41791.546706004,"v":1322260.9331628738,"t":1734847200}
+{"o":41791.546706004,"h":42165.7251712032,"l":41693.6310520255,"c":42053.4133598342,"v":1241580.14251878,"t":1734850800}
+{"o":42053.4133598342,"h":42383.0135587587,"l":41947.3548263851,"c":42054.5590265539,"v":1221028.1909884517,"t":1734854400}
+{"o":42054.5590265539,"h":42642.0028958442,"l":41912.0453589657,"c":42332.3634373592,"v":1025947.2647458906,"t":1734858000}
+{"o":42332.3634373592,"h":42650.7831585108,"l":42270.7579907782,"c":42349.4999638363,"v":1171325.5416738461,"t":1734861600}
+{"o":42349.4999638363,"h":42669.1764881547,"l":42300.5720562892,"c":42579.9162061631,"v":1225626.762893921,"t":1734865200}
+{"o":42579.9162061631,"h":42868.2032940257,"l":42343.6461766198,"c":42425.7346607314,"v":1190018.6487557148,"t":1734868800}
+{"o":42425.7346607314,"h":42641.1402042232,"l":42102.4050225923,"c":42179.1018589998,"v":1266668.021923376,"t":1734872400}
+{"o":42179.1018589998,"h":42258.9999145252,"l":40849.8890656994,"c":40849.8890656994,"v":1544377.7826556433,"t":1734876000}
+{"o":40849.8890656994,"h":41626.1631166639,"l":40849.8890656994,"c":41492.1526545584,"v":1357508.641484885,"t":1734879600}
+{"o":41492.1526545584,"h":41855.9784501026,"l":41174.5260968546,"c":41748.8583463595,"v":1436354.480940786,"t":1734883200}
+{"o":41748.8583463595,"h":41817.5458059891,"l":41352.8255101047,"c":41459.4826038034,"v":1488087.5596319204,"t":1734886800}
+{"o":41459.4826038034,"h":41988.8220948435,"l":41345.9074467265,"c":41516.4584163454,"v":1527784.0028630777,"t":1734890400}
+{"o":41516.4584163454,"h":41586.9156735403,"l":40569.8064171139,"c":40721.4918836925,"v":1588633.8413940195,"t":1734894000}
+{"o":40721.4918836925,"h":41308.5977558392,"l":40347.3413095463,"c":41257.166036007,"v":1576933.7793129948,"t":1734897600}
+{"o":41257.166036007,"h":41602.9781075603,"l":41082.4871175391,"c":41206.3749143598,"v":1338302.6398434555,"t":1734901200}
+{"o":41206.3749143598,"h":41409.4690796607,"l":40511.1739029072,"c":41353.4197634613,"v":1414001.1803156578,"t":1734904800}
+{"o":41353.4197634613,"h":41563.5956994656,"l":41002.6072426117,"c":41183.2149487534,"v":1301154.9666880786,"t":1734908400}
+{"o":41183.2149487534,"h":41201.7217693271,"l":40538.4043783162,"c":40869.483398646,"v":1349320.6592077883,"t":1734912000}
+{"o":40869.483398646,"h":41527.183930174,"l":40266.8336458976,"c":40673.4720491822,"v":1599109.2446689166,"t":1734915600}
+{"o":40673.4720491822,"h":41055.956141193,"l":40255.9759214964,"c":41002.2519921954,"v":1416303.0317183258,"t":1734919200}
+{"o":41002.2519921954,"h":42736.1759787385,"l":40867.9188203782,"c":42472.4591840106,"v":1514305.2225334544,"t":1734922800}
+{"o":42472.4591840106,"h":42815.1698407964,"l":42142.6477211746,"c":42147.5108649924,"v":1183884.2247639101,"t":1734926400}
+{"o":42147.5108649924,"h":42296.2585342965,"l":41759.4600485873,"c":41965.3917567182,"v":1206259.3961566542,"t":1734930000}
+{"o":41965.3917567182,"h":42077.6452148638,"l":41215.8986667135,"c":41246.5961054724,"v":1420807.9027487342,"t":1734933600}
+{"o":41246.5961054724,"h":41699.5734310471,"l":41001.0550114964,"c":41565.0040389974,"v":1195523.63113286,"t":1734937200}
+{"o":41565.0040389974,"h":42077.8841481012,"l":41455.221000347,"c":42040.546821151,"v":1126988.4067548821,"t":1734940800}
+{"o":42040.546821151,"h":42569.5399351848,"l":42019.1601947155,"c":42145.3351453104,"v":1239039.9968186063,"t":1734944400}
+{"o":42145.3351453104,"h":42380.4087529688,"l":41984.5995657959,"c":42238.5456074608,"v":1275736.3192772062,"t":1734948000}
+{"o":42238.5456074608,"h":42342.7921103696,"l":41822.815255529,"c":41861.8485114492,"v":1431630.8458081884,"t":1734951600}
+{"o":41861.8485114492,"h":42190.9803193523,"l":41692.3587244327,"c":42029.9058682302,"v":1327531.4330482292,"t":1734955200}
+{"o":42029.9058682302,"h":42080.7503626981,"l":41324.3927592121,"c":41655.1603286656,"v":1433786.8049653859,"t":1734958800}
+{"o":41655.1603286656,"h":42202.076329888,"l":41347.5019140001,"c":41904.3479527384,"v":1600335.1340477583,"t":1734962400}
+{"o":41904.3479527384,"h":42371.8990152301,"l":41181.4562898274,"c":41259.5053074388,"v":1689649.0350247042,"t":1734966000}
+{"o":41259.5053074388,"h":42324.3071906835,"l":41129.945476995,"c":42206.5721997915,"v":1514923.0061094945,"t":1734969600}
+{"o":42206.5721997915,"h":42469.7154881268,"l":41963.6152959194,"c":42092.2961689921,"v":1383899.0799697826,"t":1734973200}
+{"o":42092.2961689921,"h":42421.250948679,"l":41920.2312894473,"c":42200.4064588103,"v":1096949.8780617523,"t":1734976800}
+{"o":42200.4064588103,"h":43237.2466301727,"l":42159.9261140004,"c":42728.8344063983,"v":1227834.2305815232,"t":1734980400}
+{"o":42728.8344063983,"h":43709.4307893472,"l":42540.3841960202,"c":43568.4495735196,"v":1185619.2673699311,"t":1734984000}
+{"o":43568.4495735196,"h":44115.6234705015,"l":43264.8818898222,"c":43347.4963705645,"v":1475102.9574082347,"t":1734987600}
+{"o":43347.4963705645,"h":43935.3405250238,"l":43251.7415264948,"c":43894.6715038605,"v":1173565.5290200235,"t":1734991200}
+{"o":43894.6715038605,"h":43944.9828298845,"l":43126.2858843441,"c":43367.2917349758,"v":1154516.0954134946,"t":1734994800}
+{"o":43367.2917349758,"h":43441.4241514571,"l":42966.3073944258,"c":43318.3581818756,"v":1042358.4125665539,"t":1734998400}
+{"o":43318.3581818756,"h":43417.7349685951,"l":42757.7406770183,"c":42794.8025418968,"v":976260.9400732539,"t":1735002000}
+{"o":42794.8025418968,"h":43226.7695962615,"l":42434.9340047846,"c":42838.1118416991,"v":1036880.437442363,"t":1735005600}
+{"o":42838.1118416991,"h":43341.5851708701,"l":42830.1328845424,"c":43313.4274102858,"v":927427.2752328848,"t":1735009200}
+{"o":43313.4274102858,"h":43587.1041751813,"l":43153.084926789,"c":43521.8637809345,"v":910871.1376675456,"t":1735012800}
+{"o":43521.8637809345,"h":43742.7022379422,"l":43346.5151738017,"c":43727.2256784517,"v":892820.4495919199,"t":1735016400}
+{"o":43727.2256784517,"h":43764.7246907794,"l":43313.0965207864,"c":43373.4585264499,"v":793479.77529641,"t":1735020000}
+{"o":43373.4585264499,"h":43754.358378023,"l":43209.6060935006,"c":43657.2021073136,"v":746543.2406869499,"t":1735023600}
+{"o":43657.2021073136,"h":44263.5522156562,"l":43540.6845677208,"c":43965.1969820408,"v":980476.841937169,"t":1735027200}
+{"o":43965.1969820408,"h":44242.9923948515,"l":43597.9927350319,"c":43903.4016949458,"v":1032848.8226807299,"t":1735030800}
+{"o":43903.4016949458,"h":43996.2949407443,"l":43450.5024182743,"c":43474.2520101243,"v":1145021.577562331,"t":1735034400}
+{"o":43474.2520101243,"h":44065.8931451533,"l":43431.8148105588,"c":43993.046956865,"v":1162524.9767387642,"t":1735038000}
+{"o":43993.046956865,"h":44086.8309592472,"l":43611.5311050068,"c":43673.4721627258,"v":1002615.0677253881,"t":1735041600}
+{"o":43673.4721627258,"h":44649.0050661935,"l":43599.2019783657,"c":44576.4064138624,"v":1185742.0198661857,"t":1735045200}
+{"o":44576.4064138624,"h":44642.6363695336,"l":44218.0603125174,"c":44349.3975402042,"v":1247415.5060758786,"t":1735048800}
+{"o":44349.3975402042,"h":45409.6489910966,"l":44174.0233933984,"c":45117.3446131469,"v":1347012.1203970383,"t":1735052400}
+{"o":45117.3446131469,"h":45319.5977769861,"l":44618.1634611971,"c":44655.9332310892,"v":1195262.8690747833,"t":1735056000}
+{"o":44655.9332310892,"h":45023.8965521511,"l":44287.4935814536,"c":44889.6814500325,"v":1130529.9883182072,"t":1735059600}
+{"o":44889.6814500325,"h":45320.9649063652,"l":44694.8161582339,"c":44845.4043794023,"v":1203979.1605472807,"t":1735063200}
+{"o":44845.4043794023,"h":44929.1057114682,"l":44457.8211540183,"c":44563.2834689651,"v":1108216.4087919139,"t":1735066800}
+{"o":44563.2834689651,"h":44625.1365394454,"l":44084.4295605987,"c":44395.602336774,"v":1101671.5326228151,"t":1735070400}
+{"o":44395.602336774,"h":45170.1829066614,"l":44301.5020830758,"c":44881.6392204763,"v":978061.9739796091,"t":1735074000}
+{"o":44881.6392204763,"h":45102.8635382159,"l":44756.4966197193,"c":44938.3681519056,"v":922318.7076480524,"t":1735077600}
+{"o":44938.3681519056,"h":45263.8961370199,"l":44720.5736880236,"c":44970.3215380986,"v":907421.4344018808,"t":1735081200}
+{"o":44970.3215380986,"h":45158.6039636766,"l":44812.1759732582,"c":45060.0855043339,"v":1013053.2044431227,"t":1735084800}
+{"o":45060.0855043339,"h":46103.7720096662,"l":45040.8210003564,"c":45457.534044421,"v":1329342.309491355,"t":1735088400}
+{"o":45457.534044421,"h":46053.9235303109,"l":45442.4878635913,"c":45989.2150969413,"v":1162753.3171336411,"t":1735092000}
+{"o":45989.2150969413,"h":46179.2569664742,"l":45528.6430519609,"c":45596.1941948334,"v":918418.2389734872,"t":1735095600}
+{"o":45596.1941948334,"h":45647.5335484412,"l":45278.1101676856,"c":45483.6052016185,"v":765050.5311502105,"t":1735099200}
+{"o":45483.6052016185,"h":45635.434751424,"l":45258.8524708388,"c":45477.7289685072,"v":715290.1393371726,"t":1735102800}
+{"o":45477.7289685072,"h":45753.5062044083,"l":45185.7584412703,"c":45352.4701519123,"v":754469.0552245448,"t":1735106400}
+{"o":45352.4701519123,"h":45573.0251008981,"l":44728.5935834514,"c":45197.9292976261,"v":706457.4855867835,"t":1735110000}
+{"o":45197.9292976261,"h":45410.9317593069,"l":45030.2859746292,"c":45138.3515734954,"v":765874.5093634492,"t":1735113600}
+{"o":45138.3515734954,"h":45328.9355982295,"l":45022.0968913214,"c":45170.1327710489,"v":600419.0389279284,"t":1735117200}
+{"o":45170.1327710489,"h":45973.4191646561,"l":44822.3537502803,"c":45034.2727114011,"v":798561.4421302815,"t":1735120800}
+{"o":45034.2727114011,"h":45189.6051821322,"l":44509.9395062235,"c":44671.0718489759,"v":687062.2962158904,"t":1735124400}
+{"o":44671.0718489759,"h":44912.3746924764,"l":44501.8061999148,"c":44731.8468317496,"v":776323.348898154,"t":1735128000}
+{"o":44731.8468317496,"h":44963.9747019361,"l":44691.810799019,"c":44940.3800456155,"v":651506.2838669065,"t":1735131600}
+{"o":44940.3800456155,"h":45498.5601714784,"l":44918.5688014499,"c":45381.291343717,"v":782638.4540221707,"t":1735135200}
+{"o":45381.291343717,"h":45401.0680943472,"l":44927.6549345851,"c":45227.2669805243,"v":859294.8429733863,"t":1735138800}
+{"o":45227.2669805243,"h":45354.1556527692,"l":44732.7520422803,"c":45042.4216356386,"v":1019496.5029420408,"t":1735142400}
+{"o":45042.4216356386,"h":45361.9053938341,"l":44836.5258001637,"c":45355.120393222,"v":927231.0815219622,"t":1735146000}
+{"o":45355.120393222,"h":45456.0924520906,"l":45039.2721654733,"c":45219.4686492823,"v":730073.2915040093,"t":1735149600}
+{"o":45219.4686492823,"h":45849.6907871712,"l":45203.015741019,"c":45436.2609816272,"v":795558.1239165162,"t":1735153200}
+{"o":45436.2609816272,"h":45647.4897426599,"l":45093.6155894573,"c":45183.221819239,"v":840733.3731695664,"t":1735156800}
+{"o":45183.221819239,"h":45323.7959731268,"l":44737.6365079475,"c":44807.8771469425,"v":883962.8233538246,"t":1735160400}
+{"o":44807.8771469425,"h":45009.4307724724,"l":44619.0220671787,"c":44887.6095350684,"v":811532.6041521786,"t":1735164000}
+{"o":44887.6095350684,"h":45141.0240997214,"l":44848.4208166248,"c":45049.4642328998,"v":753807.7833724023,"t":1735167600}
+{"o":45049.4642328998,"h":45677.5632897716,"l":44764.3184555661,"c":44890.5833883205,"v":904638.9634996883,"t":1735171200}
+{"o":44890.5833883205,"h":45203.6915502114,"l":44772.349499251,"c":44921.0357309959,"v":911657.6200528446,"t":1735174800}
+{"o":44921.0357309959,"h":45433.2786976498,"l":44703.7294049177,"c":44958.4494486054,"v":935909.1355506447,"t":1735178400}
+{"o":44958.4494486054,"h":45072.4969956476,"l":44632.2933942973,"c":44848.9751851097,"v":1118639.7008907704,"t":1735182000}
+{"o":44848.9751851097,"h":44849.8176737452,"l":44148.0794626442,"c":44524.0120546088,"v":1176643.2062073553,"t":1735185600}
+{"o":44524.0120546088,"h":44624.6487755205,"l":44245.5596213392,"c":44393.3709110774,"v":935270.340664994,"t":1735189200}
+{"o":44393.3709110774,"h":44508.610579956,"l":43779.8816678427,"c":44258.6442065474,"v":1059310.395410697,"t":1735192800}
+{"o":44258.6442065474,"h":44692.5918526582,"l":43875.8747535002,"c":44127.802102236,"v":911080.2837818824,"t":1735196400}
+{"o":44127.802102236,"h":44219.3923368752,"l":42992.2915074468,"c":43137.8096809736,"v":1504806.5868982128,"t":1735200000}
+{"o":43137.8096809736,"h":43426.6185306234,"l":43096.8108384134,"c":43224.9919383719,"v":917832.9171071735,"t":1735203600}
+{"o":43224.9919383719,"h":43365.6942214459,"l":42840.1047759798,"c":43087.2048096486,"v":810305.549470279,"t":1735207200}
+{"o":43087.2048096486,"h":43536.5721796501,"l":43068.7569807463,"c":43277.1820020758,"v":840889.1805023132,"t":1735210800}
+{"o":43277.1820020758,"h":43355.9455759853,"l":43033.4100819774,"c":43102.8262653066,"v":895108.4592481079,"t":1735214400}
+{"o":43102.8262653066,"h":43286.7679120847,"l":42694.5540743732,"c":43126.5328196503,"v":909738.0050009812,"t":1735218000}
+{"o":43126.5328196503,"h":43367.9095475441,"l":42784.1298755317,"c":43020.6895646886,"v":1171418.4292011738,"t":1735221600}
+{"o":43020.6895646886,"h":43333.5238440142,"l":42862.55185688,"c":43044.0926379802,"v":1099400.9858723949,"t":1735225200}
+{"o":43044.0926379802,"h":43567.7940037163,"l":42953.8798923594,"c":43483.3013111828,"v":1103920.4480379014,"t":1735228800}
+{"o":43483.3013111828,"h":43498.6290126475,"l":42747.6081417611,"c":42944.1778352736,"v":1109344.0258359776,"t":1735232400}
+{"o":42944.1778352736,"h":43203.4042414681,"l":42747.7694158987,"c":43183.6051597908,"v":916190.8625283272,"t":1735236000}
+{"o":43183.6051597908,"h":43224.3723360419,"l":42719.7804593246,"c":43141.387553748,"v":790063.2181595743,"t":1735239600}
+{"o":43141.387553748,"h":43287.6953001562,"l":42663.0475291432,"c":42961.8099511334,"v":913262.3235425674,"t":1735243200}
+{"o":42961.8099511334,"h":43315.4168314735,"l":42552.388211207,"c":43211.5714055573,"v":971619.2076790227,"t":1735246800}
+{"o":43211.5714055573,"h":43350.4113823436,"l":43059.1279262302,"c":43116.8760079071,"v":839056.5086098862,"t":1735250400}
+{"o":43116.8760079071,"h":43161.1826586256,"l":42673.5583141932,"c":42979.9600662231,"v":859887.3599868227,"t":1735254000}
+{"o":42979.9600662231,"h":43172.4946344212,"l":42702.3824755574,"c":43111.4132327281,"v":900959.4043674886,"t":1735257600}
+{"o":43111.4132327281,"h":43319.3657725724,"l":42567.8337062647,"c":43095.150574541,"v":755845.2883431831,"t":1735261200}
+{"o":43095.150574541,"h":43405.5697102208,"l":42890.1660004344,"c":43056.7417196892,"v":779563.550365979,"t":1735264800}
+{"o":43056.7417196892,"h":43291.4407186725,"l":42957.0206535473,"c":43195.8047159078,"v":745017.8852055038,"t":1735268400}
+{"o":43195.8047159078,"h":43717.6683683276,"l":43185.0840465624,"c":43279.6777060475,"v":763147.4926693661,"t":1735272000}
+{"o":43279.6777060475,"h":43340.7217512932,"l":42446.9873641243,"c":43142.5203504332,"v":804524.1483082683,"t":1735275600}
+{"o":43142.5203504332,"h":43547.606484975,"l":43142.5203504332,"c":43538.7592796937,"v":810381.0856843749,"t":1735279200}
+{"o":43538.7592796937,"h":43588.2631812725,"l":42364.5701296929,"c":42561.5357921649,"v":1022726.6998260407,"t":1735282800}
+{"o":42561.5357921649,"h":43422.6166053597,"l":42557.813547888,"c":43092.8448610151,"v":1000863.8163869373,"t":1735286400}
+{"o":43092.8448610151,"h":44323.9583970435,"l":43063.9988779415,"c":44025.3552880402,"v":1300951.2515217348,"t":1735290000}
+{"o":44025.3552880402,"h":44174.2987379764,"l":43077.5321014772,"c":43547.6597828904,"v":861281.2491066502,"t":1735293600}
+{"o":43547.6597828904,"h":43666.6604408008,"l":43351.0272147556,"c":43630.730566826,"v":827013.268665984,"t":1735297200}
+{"o":43630.730566826,"h":43653.4958916244,"l":43440.6909125359,"c":43512.5980762767,"v":808209.2532208271,"t":1735300800}
+{"o":43512.5980762767,"h":43561.9135415465,"l":43104.8135917332,"c":43204.3841354979,"v":833146.7081482019,"t":1735304400}
+{"o":43204.3841354979,"h":43233.3463626202,"l":42446.5318659374,"c":42743.4004713353,"v":1048704.5242180678,"t":1735308000}
+{"o":42743.4004713353,"h":42755.9982802485,"l":41714.3538955522,"c":41971.2204284073,"v":1277524.5689087852,"t":1735311600}
+{"o":41971.2204284073,"h":42089.6050244084,"l":41581.995879848,"c":42057.7640978339,"v":1150148.8973051396,"t":1735315200}
+{"o":42057.7640978339,"h":42518.951048866,"l":41627.2292315429,"c":42440.5916252314,"v":1100025.8948588665,"t":1735318800}
+{"o":42440.5916252314,"h":42696.2543323806,"l":42327.0572417787,"c":42636.3025993641,"v":806068.049560477,"t":1735322400}
+{"o":42636.3025993641,"h":42706.4642261777,"l":42121.6861471666,"c":42606.9573612458,"v":877604.7359094835,"t":1735326000}
+{"o":42606.9573612458,"h":42630.7316652994,"l":42035.1681299467,"c":42397.1405497848,"v":866644.4423843641,"t":1735329600}
+{"o":42397.1405497848,"h":42454.1274098516,"l":42090.6075953966,"c":42115.8674436379,"v":809409.5915376798,"t":1735333200}
+{"o":42115.8674436379,"h":42381.3666472271,"l":41949.3890808753,"c":42144.5670809205,"v":755211.6239431987,"t":1735336800}
+{"o":42144.5670809205,"h":42208.6282198175,"l":41750.9710851489,"c":42008.1117272132,"v":800856.8918438207,"t":1735340400}
+{"o":42008.1117272132,"h":42302.7161648155,"l":41969.841194219,"c":42225.8280281662,"v":919263.6139312958,"t":1735344000}
+{"o":42225.8280281662,"h":42619.3000464578,"l":42021.8127668252,"c":42238.0216282237,"v":847048.9283765183,"t":1735347600}
+{"o":42238.0216282237,"h":42507.4623514152,"l":41662.5715763317,"c":41964.1677122614,"v":853391.1143525466,"t":1735351200}
+{"o":41964.1677122614,"h":42367.8380747331,"l":41912.9559881786,"c":42170.8040560044,"v":817910.7865718168,"t":1735354800}
+{"o":42170.8040560044,"h":42240.8589862175,"l":42007.810654041,"c":42043.6837551483,"v":655046.8882343582,"t":1735358400}
+{"o":42043.6837551483,"h":42453.9572867812,"l":41843.735640048,"c":42361.5486180296,"v":679940.8624134761,"t":1735362000}
+{"o":42361.5486180296,"h":42423.3313807241,"l":42184.5738371372,"c":42322.3089291648,"v":654281.5986060534,"t":1735365600}
+{"o":42322.3089291648,"h":42472.5520702133,"l":42136.7187746143,"c":42195.5096141647,"v":674468.1434358798,"t":1735369200}
+{"o":42195.5096141647,"h":42494.0512949806,"l":41949.4001806543,"c":42465.5899063363,"v":666432.00209851,"t":1735372800}
+{"o":42465.5899063363,"h":42760.0678463754,"l":42417.6439584786,"c":42465.3074631666,"v":661363.9819000331,"t":1735376400}
+{"o":42465.3074631666,"h":42535.1516594577,"l":42292.085590207,"c":42357.4493737978,"v":680255.7486548598,"t":1735380000}
+{"o":42357.4493737978,"h":43006.9028177351,"l":42349.2655631723,"c":42673.6469248925,"v":736705.2295605412,"t":1735383600}
+{"o":42673.6469248925,"h":42945.9445507144,"l":42513.481487062,"c":42586.0045092638,"v":733898.2412729283,"t":1735387200}
+{"o":42586.0045092638,"h":42981.5542063615,"l":42572.484882027,"c":42907.0126581731,"v":880588.6224809536,"t":1735390800}
+{"o":42907.0126581731,"h":43432.9356673865,"l":42739.9212591391,"c":43252.86336541,"v":1161141.1486549231,"t":1735394400}
+{"o":43252.86336541,"h":43601.8761040434,"l":43252.7642078609,"c":43352.3748953458,"v":1011442.0068544946,"t":1735398000}
+{"o":43352.3748953458,"h":43907.5194361929,"l":43224.4208205525,"c":43898.8786675874,"v":1021566.7394634475,"t":1735401600}
+{"o":43898.8786675874,"h":44591.4419028044,"l":43890.5143503604,"c":44397.7732906114,"v":1060724.8525188696,"t":1735405200}
+{"o":44397.7732906114,"h":44689.3806869105,"l":44099.883078723,"c":44152.7952331298,"v":945203.0312583382,"t":1735408800}
+{"o":44152.7952331298,"h":44247.7723470662,"l":44068.1526913768,"c":44173.5793952978,"v":878468.4643476037,"t":1735412400}
+{"o":44173.5793952978,"h":44228.6231542501,"l":43729.1101205163,"c":44042.5979003772,"v":718032.8124764734,"t":1735416000}
+{"o":44042.5979003772,"h":44349.0664006298,"l":43960.0623238696,"c":44316.4902353763,"v":760208.5648527889,"t":1735419600}
+{"o":44316.4902353763,"h":44919.4330749717,"l":44221.1131147518,"c":44486.0410636293,"v":850801.3329581433,"t":1735423200}
+{"o":44486.0410636293,"h":44650.7269082433,"l":44280.2606932097,"c":44559.437998064,"v":937186.8104866825,"t":1735426800}
+{"o":44559.437998064,"h":44605.4695549378,"l":44160.2788452843,"c":44217.1898380298,"v":932336.4301756279,"t":1735430400}
+{"o":44217.1898380298,"h":44332.9797705216,"l":43584.2247034118,"c":43902.5073717731,"v":827395.2115776491,"t":1735434000}
+{"o":43902.5073717731,"h":44396.5437667217,"l":43859.0557940817,"c":44151.0687415497,"v":790253.1895397725,"t":1735437600}
+{"o":44151.0687415497,"h":44441.1295870523,"l":44047.5495218981,"c":44398.0274620048,"v":1069203.1722769239,"t":1735441200}
+{"o":30934.2640741505,"h":30972.3452074406,"l":30878.218709027,"c":30931.7926231596,"v":380155.7770190337,"t":1728244800}
+{"o":30931.7926231596,"h":31045.6310494562,"l":30692.2503226003,"c":30719.3605897853,"v":392220.4570027255,"t":1728248400}
+{"o":30719.3605897853,"h":30938.2864512995,"l":30716.6149550408,"c":30910.9958274847,"v":357899.5850234181,"t":1728252000}
+{"o":30910.9958274847,"h":31209.8232439571,"l":30910.4546317376,"c":31150.8020182085,"v":430112.5334137317,"t":1728255600}
+{"o":31150.8020182085,"h":31777.6452357464,"l":31031.1492123761,"c":31737.6563549316,"v":687385.8222378105,"t":1728259200}
+{"o":31737.6563549316,"h":31997.2602570783,"l":31620.6624329649,"c":31984.991872012,"v":603145.9431759345,"t":1728262800}
+{"o":31984.991872012,"h":32109.6164096408,"l":31724.9057393685,"c":31793.1139488359,"v":510915.0757243732,"t":1728266400}
+{"o":31793.1139488359,"h":31926.4939423476,"l":31700.1726535096,"c":31881.4372879683,"v":525001.7763133823,"t":1728270000}
+{"o":31881.4372879683,"h":32008.4906944777,"l":31798.1096944351,"c":31809.5011526855,"v":350937.4378112106,"t":1728273600}
+{"o":31809.5011526855,"h":31919.5665984891,"l":31632.4903313027,"c":31649.2161144534,"v":351732.2192520947,"t":1728277200}
+{"o":31649.2161144534,"h":31802.0718184511,"l":31619.9531823984,"c":31802.0718184511,"v":363373.4665504733,"t":1728280800}
+{"o":31802.0718184511,"h":31802.0718184511,"l":31455.0318282979,"c":31485.654194764,"v":487052.2892122161,"t":1728284400}
+{"o":31485.654194764,"h":31731.1173955651,"l":31462.8217780606,"c":31564.9070176092,"v":425854.2072554424,"t":1728288000}
+{"o":31564.9070176092,"h":31619.1799058758,"l":31202.3498063046,"c":31343.9420050928,"v":443106.3606669757,"t":1728291600}
+{"o":31343.9420050928,"h":31343.9420050928,"l":31068.5104612705,"c":31184.9583976831,"v":383018.7337353702,"t":1728295200}
+{"o":31184.9583976831,"h":31344.2493007434,"l":30958.7607243955,"c":31334.2674017663,"v":405773.9351883141,"t":1728298800}
+{"o":31334.2674017663,"h":31346.387181288,"l":31102.5729258998,"c":31152.1959878735,"v":498334.4029959007,"t":1728302400}
+{"o":31152.1959878735,"h":31463.2834016267,"l":31120.6162216994,"c":31446.3840804496,"v":564252.2182743171,"t":1728306000}
+{"o":31446.3840804496,"h":32384.9542546655,"l":31421.8818052916,"c":32004.3530882736,"v":933578.0110301331,"t":1728309600}
+{"o":32004.3530882736,"h":32012.6778314375,"l":31546.9479066444,"c":31620.5269350663,"v":725753.8278050288,"t":1728313200}
+{"o":31620.5269350663,"h":31774.9495775071,"l":31424.2492583657,"c":31722.5594965035,"v":698738.010775558,"t":1728316800}
+{"o":31722.5594965035,"h":31755.2387287941,"l":31545.0020643922,"c":31703.9715924892,"v":534715.2621950485,"t":1728320400}
+{"o":31703.9715924892,"h":31714.4087763139,"l":30950.0041351661,"c":30979.4437890653,"v":790256.4096524067,"t":1728324000}
+{"o":30979.4437890653,"h":31332.1573211309,"l":30962.3108267388,"c":31274.9496847465,"v":581330.3253611351,"t":1728327600}
+{"o":31274.9496847465,"h":31317.2162880634,"l":30950.7361869475,"c":30978.2457249081,"v":609022.2426665071,"t":1728331200}
+{"o":30978.2457249081,"h":31263.9886642426,"l":30798.4800728674,"c":31222.2865887357,"v":392019.308817406,"t":1728334800}
+{"o":31222.2865887357,"h":31237.5448152062,"l":30681.2826495992,"c":30727.8467946793,"v":458001.3785611988,"t":1728338400}
+{"o":30727.8467946793,"h":30968.1268530494,"l":30510.8960850348,"c":30615.5610196175,"v":686950.6048637916,"t":1728342000}
+{"o":30615.5610196175,"h":30848.3166715915,"l":30517.321413741,"c":30784.0618282858,"v":612701.5652469171,"t":1728345600}
+{"o":30784.0618282858,"h":30926.6074877502,"l":30595.706241617,"c":30854.2102680253,"v":455183.0212988291,"t":1728349200}
+{"o":30854.2102680253,"h":30955.608949567,"l":30633.3780000366,"c":30912.5373262839,"v":457975.0747098433,"t":1728352800}
+{"o":30912.5373262839,"h":30912.5373262839,"l":30732.8022766517,"c":30768.1649412797,"v":387543.0304394737,"t":1728356400}
+{"o":30768.1649412797,"h":30850.1050085009,"l":30552.6512465047,"c":30672.3355867991,"v":417835.0670479593,"t":1728360000}
+{"o":30672.3355867991,"h":30702.3599264806,"l":30380.3279839878,"c":30563.283629609,"v":447877.0369302242,"t":1728363600}
+{"o":30563.283629609,"h":30694.4436602262,"l":30242.9503528449,"c":30626.9025912013,"v":440926.422446419,"t":1728367200}
+{"o":30626.9025912013,"h":30629.7099625663,"l":30171.2443904149,"c":30421.8771786843,"v":459765.7562780982,"t":1728370800}
+{"o":30421.8771786843,"h":30565.3799855418,"l":30334.162876472,"c":30522.6261069417,"v":395418.6979588114,"t":1728374400}
+{"o":30522.6261069417,"h":30614.5361148571,"l":30381.0517049452,"c":30553.8309848817,"v":369487.5538445776,"t":1728378000}
+{"o":30553.8309848817,"h":30687.5015989841,"l":30467.894634744,"c":30635.670205895,"v":347166.4909395938,"t":1728381600}
+{"o":30635.670205895,"h":30764.812300287,"l":30594.9700379656,"c":30724.2831601776,"v":331266.7931630809,"t":1728385200}
+{"o":30724.2831601776,"h":30739.384470986,"l":30453.1650907063,"c":30469.8466889379,"v":376617.4294976499,"t":1728388800}
+{"o":30469.8466889379,"h":30839.8288986154,"l":30328.9154787542,"c":30817.2475391067,"v":499082.7649497003,"t":1728392400}
+{"o":30817.2475391067,"h":30942.6011959572,"l":30275.9431176572,"c":30626.4403847368,"v":700026.6010747299,"t":1728396000}
+{"o":30626.4403847368,"h":30684.3889804252,"l":30009.3400008856,"c":30360.7093416192,"v":704771.2972929042,"t":1728399600}
+{"o":30360.7093416192,"h":30587.3724244846,"l":30132.8736231069,"c":30554.7972619333,"v":611638.2266285605,"t":1728403200}
+{"o":30554.7972619333,"h":30599.3919933481,"l":30234.1316817169,"c":30467.1381348273,"v":531321.0074215044,"t":1728406800}
+{"o":30467.1381348273,"h":30587.842055462,"l":30183.2617405492,"c":30382.2269407835,"v":510431.3175150065,"t":1728410400}
+{"o":30382.2269407835,"h":30626.4047258748,"l":30233.9912115846,"c":30544.4581688598,"v":568872.3687048905,"t":1728414000}
+{"o":30544.4581688598,"h":30706.5467464568,"l":30472.7587453927,"c":30706.5467464568,"v":491440.764896505,"t":1728417600}
+{"o":30706.5467464568,"h":30758.2354600053,"l":30606.669110291,"c":30653.7030482739,"v":522855.3023338178,"t":1728421200}
+{"o":30653.7030482739,"h":30665.1274035593,"l":30435.0170483538,"c":30458.9926028438,"v":533062.014183642,"t":1728424800}
+{"o":30458.9926028438,"h":30534.8429699522,"l":30327.666753887,"c":30518.7163162135,"v":362731.1070848905,"t":1728428400}
+{"o":30518.7163162135,"h":30663.5585600783,"l":30420.7189971424,"c":30662.4476849149,"v":533008.658125653,"t":1728432000}
+{"o":30662.4476849149,"h":30904.0918601873,"l":30607.1870848105,"c":30772.0243797822,"v":823904.9235844576,"t":1728435600}
+{"o":30772.0243797822,"h":30801.0921323063,"l":30584.3899432571,"c":30607.6537639057,"v":489387.0295763336,"t":1728439200}
+{"o":30607.6537639057,"h":30738.6638454537,"l":30506.7929010816,"c":30598.961125811,"v":444367.4601270892,"t":1728442800}
+{"o":30598.961125811,"h":30629.736903844,"l":30430.9552531098,"c":30474.8824832021,"v":358821.1054710145,"t":1728446400}
+{"o":30474.8824832021,"h":30681.1326598091,"l":30401.239060786,"c":30641.0544694619,"v":400901.4408317768,"t":1728450000}
+{"o":30641.0544694619,"h":30667.3576681889,"l":30465.4054688218,"c":30517.5173768263,"v":540976.8397450567,"t":1728453600}
+{"o":30517.5173768263,"h":30517.8278504714,"l":30330.9286034388,"c":30423.7038041365,"v":402501.3307802337,"t":1728457200}
+{"o":30423.7038041365,"h":30498.9411188824,"l":30283.5257740132,"c":30377.1749468686,"v":374029.33175879,"t":1728460800}
+{"o":30377.1749468686,"h":30459.2819271866,"l":30322.3996426039,"c":30438.1735768891,"v":411216.9715147021,"t":1728464400}
+{"o":30438.1735768891,"h":30482.0468850391,"l":30267.8853001139,"c":30311.1701432499,"v":403398.2296496001,"t":1728468000}
+{"o":30311.1701432499,"h":30450.1237680155,"l":30289.0148623612,"c":30429.1708025368,"v":380815.7484647161,"t":1728471600}
+{"o":30429.1708025368,"h":30456.5461516534,"l":29991.0342533516,"c":30136.5822234512,"v":550809.7744300922,"t":1728475200}
+{"o":30136.5822234512,"h":30211.7455035084,"l":29802.0522955954,"c":29984.2497929489,"v":690548.3557538957,"t":1728478800}
+{"o":29984.2497929489,"h":30189.8386840984,"l":29896.471113915,"c":30028.0669744955,"v":621350.1329963342,"t":1728482400}
+{"o":30028.0669744955,"h":30416.3005176099,"l":30026.4164144469,"c":30357.9907464721,"v":587115.9579926268,"t":1728486000}
+{"o":30357.9907464721,"h":30367.9671574773,"l":29875.2492780391,"c":29939.411769503,"v":703987.3740749838,"t":1728489600}
+{"o":29939.411769503,"h":30060.7090716858,"l":29840.2354151335,"c":29997.4414994601,"v":653357.9968685987,"t":1728493200}
+{"o":29997.4414994601,"h":30052.6657101943,"l":29721.7412753373,"c":29871.9326207542,"v":709356.4904977606,"t":1728496800}
+{"o":29871.9326207542,"h":29990.9251782855,"l":29651.1278432124,"c":29970.6064004967,"v":710790.7356202406,"t":1728500400}
+{"o":29970.6064004967,"h":29971.7063072528,"l":29472.029826315,"c":29499.2739788614,"v":814421.3609022137,"t":1728504000}
+{"o":29499.2739788614,"h":29770.5755561695,"l":29462.0814174129,"c":29712.4204423359,"v":514947.8843290118,"t":1728507600}
+{"o":29712.4204423359,"h":29734.0726160935,"l":29574.8144183725,"c":29576.515094216,"v":573333.5575930576,"t":1728511200}
+{"o":29576.515094216,"h":29688.305055009,"l":29558.2677547091,"c":29613.2437253609,"v":301455.0274929726,"t":1728514800}
+{"o":29613.2437253609,"h":29613.2437253609,"l":29247.0637591464,"c":29422.7205628621,"v":469195.9113525522,"t":1728518400}
+{"o":29422.7205628621,"h":29717.1438484377,"l":29414.651996689,"c":29617.0083658096,"v":450995.0156814852,"t":1728522000}
+{"o":29617.0083658096,"h":29736.4270617553,"l":29588.7312102415,"c":29690.2767246641,"v":410558.9545106399,"t":1728525600}
+{"o":29690.2767246641,"h":29831.0360207649,"l":29633.864007433,"c":29717.458729653,"v":322784.1813147033,"t":1728529200}
+{"o":29717.458729653,"h":29814.3844185658,"l":29674.273711099,"c":29716.9273099409,"v":322233.9336916361,"t":1728532800}
+{"o":29716.9273099409,"h":29921.2990450898,"l":29635.3238421736,"c":29868.0691357483,"v":402176.353475499,"t":1728536400}
+{"o":29868.0691357483,"h":29896.3334431031,"l":29773.6509173883,"c":29846.5586279539,"v":348161.6365843627,"t":1728540000}
+{"o":29846.5586279539,"h":29853.0717854024,"l":29680.1529209698,"c":29680.1529209698,"v":375880.6505421688,"t":1728543600}
+{"o":29680.1529209698,"h":29777.3758436533,"l":29440.5843425525,"c":29454.4477258036,"v":402017.3035891231,"t":1728547200}
+{"o":29454.4477258036,"h":29497.3092505323,"l":29138.9046649562,"c":29413.6842301247,"v":415671.1288500546,"t":1728550800}
+{"o":29413.6842301247,"h":29674.143708636,"l":29391.2144887178,"c":29635.6783869117,"v":373756.6582153764,"t":1728554400}
+{"o":29635.6783869117,"h":29843.7265271044,"l":29584.8332520862,"c":29828.2501249563,"v":383024.3665471054,"t":1728558000}
+{"o":29828.2501249563,"h":29900.2024553957,"l":29362.8880489118,"c":29535.3225566722,"v":653011.5883226859,"t":1728561600}
+{"o":29535.3225566722,"h":29785.8416652161,"l":29167.6229705548,"c":29341.8274670066,"v":604740.423343253,"t":1728565200}
+{"o":29341.8274670066,"h":29460.6404733428,"l":28938.4958016098,"c":29205.6972720327,"v":642807.9021165643,"t":1728568800}
+{"o":29205.6972720327,"h":29468.2299478997,"l":29097.0849597044,"c":29466.7938657072,"v":532674.5809783771,"t":1728572400}
+{"o":29466.7938657072,"h":29553.856013746,"l":29264.4242963922,"c":29326.5216915023,"v":546055.6440730627,"t":1728576000}
+{"o":29326.5216915023,"h":29423.4982293901,"l":28987.2846382545,"c":29033.9324465075,"v":633706.4845527589,"t":1728579600}
+{"o":29033.9324465075,"h":29176.7438307738,"l":28784.8202095452,"c":29163.4651374392,"v":812992.104585954,"t":1728583200}
+{"o":29163.4651374392,"h":29369.2395077663,"l":29093.4806773911,"c":29352.1030500203,"v":570123.4136098418,"t":1728586800}
+{"o":29352.1030500203,"h":29504.269599218,"l":29147.2392355452,"c":29240.4053155697,"v":520530.8857401543,"t":1728590400}
+{"o":29240.4053155697,"h":29479.7346181767,"l":29174.6793532595,"c":29466.47570809,"v":438476.8776754241,"t":1728594000}
+{"o":29466.47570809,"h":29600.4184916808,"l":29284.1988074596,"c":29458.5003343367,"v":478769.6330291968,"t":1728597600}
+{"o":29458.5003343367,"h":29575.7236320761,"l":29456.0953983445,"c":29561.5192259518,"v":420499.891098097,"t":1728601200}
+{"o":29561.5192259518,"h":29718.2014395778,"l":29516.0256854287,"c":29631.7839517768,"v":554894.4171121905,"t":1728604800}
+{"o":29631.7839517768,"h":29858.1873349617,"l":29467.9249484837,"c":29791.7192031993,"v":516972.2633535332,"t":1728608400}
+{"o":29791.7192031993,"h":29970.6911910208,"l":29690.2017246762,"c":29937.8512842534,"v":381756.5615751912,"t":1728612000}
+{"o":29937.8512842534,"h":30077.871275243,"l":29930.7661355793,"c":29930.7661355793,"v":404852.9701749536,"t":1728615600}
+{"o":29930.7661355793,"h":29998.9824982564,"l":29872.955739673,"c":29990.0689470924,"v":341717.8989473396,"t":1728619200}
+{"o":29990.0689470924,"h":30054.0891677388,"l":29933.1072662716,"c":29955.0345590603,"v":322152.215929354,"t":1728622800}
+{"o":29955.0345590603,"h":30163.5813559063,"l":29951.7338338101,"c":30087.9583763876,"v":405731.7337225279,"t":1728626400}
+{"o":30087.9583763876,"h":30198.7805335421,"l":29986.2348377796,"c":30005.1740916172,"v":369246.8619573101,"t":1728630000}
+{"o":30005.1740916172,"h":30112.0098582668,"l":29959.1699440746,"c":30059.1379129162,"v":349140.5833263794,"t":1728633600}
+{"o":30059.1379129162,"h":30244.2555080965,"l":30056.4509313855,"c":30213.6458656442,"v":426687.8647687417,"t":1728637200}
+{"o":30213.6458656442,"h":30367.2715325037,"l":30113.8322734924,"c":30164.9053174678,"v":433368.8150041708,"t":1728640800}
+{"o":30164.9053174678,"h":30253.8722611362,"l":30087.218165316,"c":30178.6238462385,"v":371781.6735897921,"t":1728644400}
+{"o":30178.6238462385,"h":30430.7924931556,"l":30142.5793108104,"c":30402.7374642253,"v":516464.7503954281,"t":1728648000}
+{"o":30402.7374642253,"h":30590.0639812758,"l":30253.8360952935,"c":30528.7071661202,"v":585578.1108046444,"t":1728651600}
+{"o":30528.7071661202,"h":30693.6151696583,"l":30507.1464571983,"c":30590.1172996748,"v":692847.6128216072,"t":1728655200}
+{"o":30590.1172996748,"h":30940.1788283738,"l":30545.9031824921,"c":30708.6945093178,"v":823039.9933198952,"t":1728658800}
+{"o":30708.6945093178,"h":30814.1636468792,"l":30603.1791232284,"c":30796.6245398157,"v":714655.5813088097,"t":1728662400}
+{"o":30796.6245398157,"h":31093.6216946394,"l":30474.8409473533,"c":31057.8414118262,"v":768943.6549930095,"t":1728666000}
+{"o":31057.8414118262,"h":31097.5628252038,"l":30869.7466796111,"c":31020.1983734443,"v":672377.1392719432,"t":1728669600}
+{"o":31020.1983734443,"h":31171.9205669655,"l":30887.3881920124,"c":30943.7639404686,"v":618899.0604046173,"t":1728673200}
+{"o":30943.7639404686,"h":31087.4006661741,"l":30877.4163599291,"c":31062.5970233836,"v":501458.0546953615,"t":1728676800}
+{"o":31062.5970233836,"h":31145.1040514737,"l":31012.3794090271,"c":31031.5185505641,"v":495483.0671837085,"t":1728680400}
+{"o":31031.5185505641,"h":31077.2135652281,"l":30891.8913884457,"c":31012.7575567129,"v":515827.4853466101,"t":1728684000}
+{"o":31012.7575567129,"h":31032.8789177287,"l":30867.8019988147,"c":30940.5812164326,"v":482259.2386301477,"t":1728687600}
+{"o":30940.5812164326,"h":31172.7017897487,"l":30930.1240229993,"c":31100.4748756879,"v":567455.6190024869,"t":1728691200}
+{"o":31100.4748756879,"h":31209.0648039919,"l":30982.8721989603,"c":31010.3318586684,"v":464123.1396122142,"t":1728694800}
+{"o":31010.3318586684,"h":31027.9022077332,"l":30787.7382764519,"c":30837.3677861556,"v":402473.0516512105,"t":1728698400}
+{"o":30837.3677861556,"h":30888.4875295186,"l":30761.3289338154,"c":30861.4063869786,"v":406096.1121354419,"t":1728702000}
+{"o":30861.4063869786,"h":31029.4295130404,"l":30853.1266517288,"c":30915.4314705275,"v":400434.4555434526,"t":1728705600}
+{"o":30915.4314705275,"h":31028.3977315678,"l":30895.651145379,"c":31010.5668148414,"v":365356.5782100867,"t":1728709200}
+{"o":31010.5668148414,"h":31039.5944258669,"l":30950.9250575436,"c":30981.9632998046,"v":388522.0196023435,"t":1728712800}
+{"o":30981.9632998046,"h":31026.4665661735,"l":30898.4392308812,"c":30962.030761033,"v":441417.3485841934,"t":1728716400}
+{"o":30962.030761033,"h":31019.2780062613,"l":30928.713627933,"c":30974.9629889737,"v":383654.8063690991,"t":1728720000}
+{"o":30974.9629889737,"h":31010.0535594974,"l":30922.8216810415,"c":31010.0535594974,"v":357608.3529601317,"t":1728723600}
+{"o":31010.0535594974,"h":31223.4754082216,"l":30962.3587593431,"c":31202.1341632865,"v":465130.7481638051,"t":1728727200}
+{"o":31202.1341632865,"h":31377.977144783,"l":31075.4191273382,"c":31103.4568526189,"v":457713.5046375715,"t":1728730800}
+{"o":31103.4568526189,"h":31307.3507102346,"l":31009.6307227276,"c":31256.2189475758,"v":732956.7544001653,"t":1728734400}
+{"o":31256.2189475758,"h":31314.7440014995,"l":31102.8348237442,"c":31153.1586355876,"v":576381.8350879011,"t":1728738000}
+{"o":31153.1586355876,"h":31323.2283088723,"l":31084.4704475352,"c":31242.8905200309,"v":568475.5340605977,"t":1728741600}
+{"o":31242.8905200309,"h":31307.1738689959,"l":30984.0562117504,"c":31069.5669132365,"v":615345.4983992127,"t":1728745200}
+{"o":31069.5669132365,"h":31302.0379952286,"l":31013.7936423693,"c":31138.3411407101,"v":710025.279134886,"t":1728748800}
+{"o":31138.3411407101,"h":31346.8789026315,"l":31029.6763210923,"c":31244.6796834378,"v":614886.2056459123,"t":1728752400}
+{"o":31244.6796834378,"h":31304.5714928865,"l":31067.2408409205,"c":31139.0211270966,"v":513501.6120600643,"t":1728756000}
+{"o":31139.0211270966,"h":31278.9611636714,"l":31090.5326672601,"c":31211.509091533,"v":427752.7367457224,"t":1728759600}
+{"o":31211.509091533,"h":31244.1496199704,"l":31169.3906092992,"c":31200.9541687601,"v":408243.6530726317,"t":1728763200}
+{"o":31200.9541687601,"h":31436.7095182165,"l":31150.9518320486,"c":31203.070776918,"v":479267.7221095936,"t":1728766800}
+{"o":31203.070776918,"h":31306.1518753353,"l":31136.6941768052,"c":31271.343294122,"v":455304.3287721401,"t":1728770400}
+{"o":31271.343294122,"h":31293.0036524602,"l":31112.0635671243,"c":31132.3399712412,"v":488651.3970233327,"t":1728774000}
+{"o":31132.3399712412,"h":31281.9396895287,"l":31124.8422321453,"c":31185.8837509149,"v":463843.9379105473,"t":1728777600}
+{"o":31185.8837509149,"h":31198.8480617933,"l":30909.7871993023,"c":31038.0061779256,"v":451929.0376409913,"t":1728781200}
+{"o":31038.0061779256,"h":31075.2181390151,"l":30989.3522409497,"c":31071.3377678517,"v":410260.5111812703,"t":1728784800}
+{"o":31071.3377678517,"h":31076.8767516329,"l":30525.9091989083,"c":30895.5731918815,"v":439117.2100045901,"t":1728788400}
+{"o":30895.5731918815,"h":31060.9761651524,"l":30881.2365192786,"c":31034.2869035664,"v":445552.5664684044,"t":1728792000}
+{"o":31034.2869035664,"h":31197.2819134746,"l":31007.7628894595,"c":31148.5968027076,"v":539623.2978006466,"t":1728795600}
+{"o":31148.5968027076,"h":31251.6894825162,"l":31099.9423692385,"c":31135.2317717957,"v":423468.7863811793,"t":1728799200}
+{"o":31135.2317717957,"h":31213.4867038847,"l":31022.6866262123,"c":31134.6818497853,"v":466727.6377626444,"t":1728802800}
+{"o":31134.6818497853,"h":31269.3033958471,"l":31117.3387915055,"c":31181.0767328934,"v":477656.6634650327,"t":1728806400}
+{"o":31181.0767328934,"h":31519.4637516393,"l":31167.4185753109,"c":31394.0003874157,"v":480760.5142452708,"t":1728810000}
+{"o":31394.0003874157,"h":31544.6596713549,"l":31287.8964570728,"c":31288.2593120896,"v":480356.1661691514,"t":1728813600}
+{"o":31288.2593120896,"h":31378.6775590722,"l":31130.1168849385,"c":31158.0047253293,"v":536414.3362895154,"t":1728817200}
+{"o":31158.0047253293,"h":31388.2987362952,"l":31136.2352699414,"c":31326.416114956,"v":572422.3047009967,"t":1728820800}
+{"o":31326.416114956,"h":31478.316723539,"l":31293.4170656229,"c":31295.4110620665,"v":527897.2422463663,"t":1728824400}
+{"o":31295.4110620665,"h":31316.4811006386,"l":30786.969602385,"c":30914.0663763141,"v":595546.5927468495,"t":1728828000}
+{"o":30914.0663763141,"h":31044.0258611428,"l":30591.6868990506,"c":30899.5810698822,"v":692449.556829468,"t":1728831600}
+{"o":30899.5810698822,"h":31076.7668350143,"l":30733.12939087,"c":31033.3311206107,"v":603969.4239858335,"t":1728835200}
+{"o":31033.3311206107,"h":31278.7102360591,"l":30734.0698737206,"c":30923.5366822167,"v":578336.5918796702,"t":1728838800}
+{"o":30923.5366822167,"h":31004.4502564544,"l":30753.5020475408,"c":30901.8657973968,"v":584306.8922921509,"t":1728842400}
+{"o":30901.8657973968,"h":31300.9547995852,"l":30816.3702920396,"c":31047.5602201499,"v":1240421.6724613004,"t":1728846000}
+{"o":31047.5602201499,"h":31127.9915321328,"l":30699.7729881847,"c":31117.1962343755,"v":798645.9727073513,"t":1728849600}
+{"o":31117.1962343755,"h":31465.5223453626,"l":31042.4446130975,"c":31436.6543274444,"v":588023.9806653779,"t":1728853200}
+{"o":31436.6543274444,"h":31639.8349193743,"l":31325.4986863794,"c":31416.2120880629,"v":621489.8146039948,"t":1728856800}
+{"o":31416.2120880629,"h":33735.4326266543,"l":31140.1697407462,"c":33711.315212768,"v":509400.0065393914,"t":1728860400}
+{"o":33711.315212768,"h":33765.9602276854,"l":33500.3318172723,"c":33584.0835389009,"v":532911.6976478276,"t":1728864000}
+{"o":33584.0835389009,"h":33852.5217267514,"l":33583.2214019538,"c":33729.5876100744,"v":675682.9315143636,"t":1728867600}
+{"o":33729.5876100744,"h":33967.2965493397,"l":33574.3274984594,"c":33874.683154019,"v":590979.0204677606,"t":1728871200}
+{"o":33874.683154019,"h":34905.1611369516,"l":33862.1876276997,"c":34796.6674718327,"v":846815.0939231472,"t":1728874800}
+{"o":34796.6674718327,"h":35106.4482762206,"l":34457.8417881769,"c":34732.4410579424,"v":863731.2100576884,"t":1728878400}
+{"o":34732.4410579424,"h":34807.1452559893,"l":34422.6375289343,"c":34555.7282178186,"v":545221.6724564621,"t":1728882000}
+{"o":34555.7282178186,"h":34944.0096785201,"l":34449.6577974121,"c":34684.7523949827,"v":561877.8859761879,"t":1728885600}
+{"o":34684.7523949827,"h":34929.8210006926,"l":34592.5119521092,"c":34908.9554408104,"v":643185.7049481443,"t":1728889200}
+{"o":34908.9554408104,"h":34987.0522324223,"l":34695.6269752137,"c":34785.5032137478,"v":614424.4603360329,"t":1728892800}
+{"o":34785.5032137478,"h":35055.4738217636,"l":34689.6254087216,"c":34904.4759123348,"v":638830.548267976,"t":1728896400}
+{"o":34904.4759123348,"h":35128.9653354409,"l":34837.1487571019,"c":34939.7336745821,"v":606588.9528804821,"t":1728900000}
+{"o":34939.7336745821,"h":35107.1455358831,"l":34832.6751356104,"c":34931.3798961021,"v":534086.0939311151,"t":1728903600}
+{"o":34931.3798961021,"h":35218.4505909758,"l":34587.7953752819,"c":34953.393970771,"v":546637.4741708017,"t":1728907200}
+{"o":34953.393970771,"h":35180.4035371004,"l":34824.7924912205,"c":35071.067121071,"v":702867.1099203259,"t":1728910800}
+{"o":35071.067121071,"h":35594.8790289236,"l":35052.0309917566,"c":35372.3560329305,"v":1152188.106154629,"t":1728914400}
+{"o":35372.3560329305,"h":36071.177031733,"l":35365.133491102,"c":35761.5423544904,"v":1257851.4861644325,"t":1728918000}
+{"o":35761.5423544904,"h":35810.3132433785,"l":35293.6533084075,"c":35389.9021041447,"v":961970.4367327673,"t":1728921600}
+{"o":35389.9021041447,"h":35612.9866529282,"l":35356.3499310524,"c":35507.5710739659,"v":811383.0594988172,"t":1728925200}
+{"o":35507.5710739659,"h":35667.5130495446,"l":35442.5103796177,"c":35568.1692803106,"v":807110.0543999337,"t":1728928800}
+{"o":35568.1692803106,"h":35708.1890361475,"l":35442.3497771562,"c":35521.1095504631,"v":792297.6331327326,"t":1728932400}
+{"o":35521.1095504631,"h":35728.0232914146,"l":35460.6252760278,"c":35631.3441394321,"v":671073.3896020616,"t":1728936000}
+{"o":35631.3441394321,"h":35768.8364231198,"l":35466.4916725907,"c":35548.7097767515,"v":634970.1338979645,"t":1728939600}
+{"o":35548.7097767515,"h":36073.0994765143,"l":35528.594345511,"c":36067.3871802562,"v":725231.8010518698,"t":1728943200}
+{"o":36067.3871802562,"h":36068.902412831,"l":35806.6433442274,"c":35953.2490375964,"v":618397.8410577497,"t":1728946800}
+{"o":35953.2490375964,"h":36132.5124930133,"l":35791.695851066,"c":35944.9515083999,"v":811841.1617498092,"t":1728950400}
+{"o":35944.9515083999,"h":36107.1957559412,"l":35775.7331900364,"c":35888.717367943,"v":658876.8680238886,"t":1728954000}
+{"o":35888.717367943,"h":36077.9048361407,"l":35799.2629469778,"c":35936.6446463114,"v":573171.0856645474,"t":1728957600}
+{"o":35936.6446463114,"h":35959.4479928796,"l":35414.6622167201,"c":35472.2239328765,"v":637266.797988468,"t":1728961200}
+{"o":35472.2239328765,"h":35678.0232995,"l":35374.0064818025,"c":35605.7524557324,"v":543463.9036077765,"t":1728964800}
+{"o":35605.7524557324,"h":35621.1211548018,"l":35150.2357949019,"c":35217.4497268779,"v":583372.5258630454,"t":1728968400}
+{"o":35217.4497268779,"h":35362.4056168668,"l":35076.6596369476,"c":35323.4556825999,"v":503553.162055425,"t":1728972000}
+{"o":35323.4556825999,"h":35459.4720137977,"l":35302.7091179441,"c":35379.5174715006,"v":468209.1541396227,"t":1728975600}
+{"o":35379.5174715006,"h":35490.4596748567,"l":35305.9415890822,"c":35339.8796349976,"v":452181.3097518315,"t":1728979200}
+{"o":35339.8796349976,"h":35356.0001893264,"l":34589.8270365145,"c":35225.437457811,"v":438302.7244100706,"t":1728982800}
+{"o":35225.437457811,"h":35422.819817694,"l":35155.8592493859,"c":35351.3669885219,"v":408359.9011349511,"t":1728986400}
+{"o":35351.3669885219,"h":35366.1035551766,"l":34637.4387914873,"c":34793.9642817528,"v":780059.7771272919,"t":1728990000}
+{"o":34793.9642817528,"h":35137.7143011395,"l":34696.6158941669,"c":35038.9225673967,"v":699955.8877059245,"t":1728993600}
+{"o":35038.9225673967,"h":36274.9105933507,"l":34918.4401672253,"c":36181.9270843786,"v":1031938.0110655903,"t":1728997200}
+{"o":36181.9270843786,"h":36406.0138700652,"l":34581.3210984087,"c":34786.9353710789,"v":1885177.1027894898,"t":1729000800}
+{"o":34786.9353710789,"h":35333.0039283341,"l":34271.7152735535,"c":34999.3619480954,"v":1442937.6859767104,"t":1729004400}
+{"o":34999.3619480954,"h":35674.2764472669,"l":34938.6965774053,"c":35364.7258541487,"v":1051581.3587392394,"t":1729008000}
+{"o":35364.7258541487,"h":35523.3744860161,"l":35148.9065517704,"c":35335.295713715,"v":926672.1583801642,"t":1729011600}
+{"o":35335.295713715,"h":35699.8427598098,"l":35288.0312733938,"c":35392.4800684229,"v":740486.3217436428,"t":1729015200}
+{"o":35392.4800684229,"h":35545.328369524,"l":35104.0937058984,"c":35404.0690622291,"v":770736.3230912812,"t":1729018800}
+{"o":35404.0690622291,"h":35446.7081276431,"l":34770.2597912108,"c":34887.5688846425,"v":914224.5866926251,"t":1729022400}
+{"o":34887.5688846425,"h":35053.0726720244,"l":34732.9395090109,"c":35053.0726720244,"v":718822.3855441117,"t":1729026000}
+{"o":35053.0726720244,"h":35158.8224500679,"l":34907.3724064984,"c":34934.4383551182,"v":548516.5108388254,"t":1729029600}
+{"o":34934.4383551182,"h":35392.5351165002,"l":34588.6437416005,"c":35317.2886529877,"v":664873.2108951147,"t":1729033200}
+{"o":35317.2886529877,"h":35386.6198085702,"l":35018.3485667123,"c":35114.5271177957,"v":684629.7523592839,"t":1729036800}
+{"o":35114.5271177957,"h":35435.4585235927,"l":34926.3880434447,"c":35336.1632856088,"v":903032.6887298567,"t":1729040400}
+{"o":35336.1632856088,"h":35631.8111276882,"l":35243.0692175332,"c":35268.4896848025,"v":802252.9435764701,"t":1729044000}
+{"o":35268.4896848025,"h":35317.7990577821,"l":35096.9987000381,"c":35218.5199961692,"v":647916.4133416795,"t":1729047600}
+{"o":35218.5199961692,"h":35326.8737442108,"l":34965.5123412919,"c":35154.9828222434,"v":672510.7202302971,"t":1729051200}
+{"o":35154.9828222434,"h":35300.6962527216,"l":35091.0749761898,"c":35214.9766941146,"v":549643.9800090755,"t":1729054800}
+{"o":35214.9766941146,"h":35366.5762324992,"l":35003.4520670089,"c":35158.4506730097,"v":632105.5209238711,"t":1729058400}
+{"o":35158.4506730097,"h":35170.9745258341,"l":34925.5873972565,"c":35065.9733116137,"v":679869.3877953214,"t":1729062000}
+{"o":35065.9733116137,"h":35360.1729138316,"l":35018.1274424419,"c":35264.833248575,"v":750995.300173262,"t":1729065600}
+{"o":35264.833248575,"h":35474.9325833772,"l":35244.8519161824,"c":35442.4532700175,"v":459745.1012026697,"t":1729069200}
+{"o":35442.4532700175,"h":35691.2812748321,"l":35376.172060493,"c":35574.6835000635,"v":614677.3094848017,"t":1729072800}
+{"o":35574.6835000635,"h":36152.9708626812,"l":35450.7450400234,"c":35594.2370580711,"v":1550277.1261809033,"t":1729076400}
+{"o":35594.2370580711,"h":35717.1939506161,"l":35256.2422634238,"c":35489.8373044956,"v":1287672.6359390633,"t":1729080000}
+{"o":35489.8373044956,"h":35590.6497857481,"l":35124.2536769099,"c":35234.186703526,"v":845613.1506890221,"t":1729083600}
+{"o":35234.186703526,"h":35812.6886487951,"l":35182.9041666035,"c":35423.6128568086,"v":954693.1304834697,"t":1729087200}
+{"o":35423.6128568086,"h":35597.7453130063,"l":35170.8409096069,"c":35538.9998332997,"v":958820.0518339624,"t":1729090800}
+{"o":35538.9998332997,"h":35598.6465626273,"l":35187.4546273067,"c":35450.0519301788,"v":984008.0090887352,"t":1729094400}
+{"o":35450.0519301788,"h":35541.4759093485,"l":35319.1681455089,"c":35403.7067569637,"v":801502.0704425728,"t":1729098000}
+{"o":35403.7067569637,"h":35442.1777663037,"l":35242.9453688259,"c":35259.6391159033,"v":810483.6091574207,"t":1729101600}
+{"o":35259.6391159033,"h":35325.7705910054,"l":35176.1776396943,"c":35256.4685449994,"v":803285.2349778613,"t":1729105200}
+{"o":35256.4685449994,"h":35435.9057613916,"l":35163.3262501247,"c":35251.349128971,"v":803383.7482775153,"t":1729108800}
+{"o":35251.349128971,"h":35335.6840976543,"l":35073.5783964366,"c":35146.7053098213,"v":685184.156109895,"t":1729112400}
+{"o":35146.7053098213,"h":35405.9040643583,"l":35135.2540839618,"c":35354.2355498085,"v":603877.001070176,"t":1729116000}
+{"o":35354.2355498085,"h":35354.2355498085,"l":35171.1756511084,"c":35209.6499131699,"v":697659.2486058061,"t":1729119600}
+{"o":35209.6499131699,"h":35520.7611452282,"l":35209.6499131699,"c":35363.5572449925,"v":758336.8164853234,"t":1729123200}
+{"o":35363.5572449925,"h":35538.0688932748,"l":34919.3369686741,"c":35506.8438172287,"v":712938.7261768118,"t":1729126800}
+{"o":35506.8438172287,"h":35548.1474826879,"l":35120.1979628316,"c":35122.225085087,"v":844118.2840813725,"t":1729130400}
+{"o":35122.225085087,"h":35338.4111702921,"l":35083.2572658323,"c":35303.7360837607,"v":749540.4093629377,"t":1729134000}
+{"o":35303.7360837607,"h":35337.2302696483,"l":34947.2130382814,"c":34984.1363144714,"v":623684.8082199146,"t":1729137600}
+{"o":34984.1363144714,"h":35070.7936750029,"l":34780.2768185653,"c":34860.1739392762,"v":591094.9657184668,"t":1729141200}
+{"o":34860.1739392762,"h":34989.6877516728,"l":34756.3832597018,"c":34756.7257305346,"v":562181.9392454979,"t":1729144800}
+{"o":34756.7257305346,"h":34845.2512825891,"l":34562.1860494723,"c":34834.0916451452,"v":599370.2699824813,"t":1729148400}
+{"o":34834.0916451452,"h":34982.6684203834,"l":34719.268350496,"c":34973.2245538503,"v":558264.8745206908,"t":1729152000}
+{"o":34973.2245538503,"h":35022.6271975779,"l":34867.0866741078,"c":34932.4056645518,"v":508162.6478709131,"t":1729155600}
+{"o":34932.4056645518,"h":34990.9024761945,"l":34547.5065788207,"c":34778.3244002344,"v":572953.3265021851,"t":1729159200}
+{"o":34778.3244002344,"h":34821.7366023718,"l":34250.1556989291,"c":34525.7912280081,"v":607458.4556436469,"t":1729162800}
+{"o":34525.7912280081,"h":34810.2332732513,"l":34471.5108925455,"c":34810.2332732513,"v":646533.1171653105,"t":1729166400}
+{"o":34810.2332732513,"h":34977.4798766188,"l":34555.9413150291,"c":34712.7294791775,"v":814937.1918266515,"t":1729170000}
+{"o":34712.7294791775,"h":34763.2143778455,"l":34237.9091840757,"c":34684.8192630337,"v":1017160.176356773,"t":1729173600}
+{"o":34684.8192630337,"h":34937.0519243004,"l":34447.4515541597,"c":34888.7699367531,"v":938168.3163024742,"t":1729177200}
+{"o":34888.7699367531,"h":34894.6579288157,"l":34314.4099349457,"c":34533.6162431881,"v":818251.2952384807,"t":1729180800}
+{"o":34533.6162431881,"h":34572.9578139616,"l":34067.5714585324,"c":34115.4619922543,"v":924757.2565756135,"t":1729184400}
+{"o":34115.4619922543,"h":34131.2343860576,"l":33684.6536377696,"c":33898.6996696252,"v":941805.9017732732,"t":1729188000}
+{"o":33898.6996696252,"h":34161.54187391,"l":33853.0012661133,"c":34088.0269511039,"v":765772.8457484718,"t":1729191600}
+{"o":34088.0269511039,"h":34339.6102600036,"l":34073.9471926074,"c":34145.0392161309,"v":716566.9633283977,"t":1729195200}
+{"o":34145.0392161309,"h":34311.9342162625,"l":34144.682513272,"c":34260.4222666274,"v":621956.5050657204,"t":1729198800}
+{"o":34260.4222666274,"h":34452.1398112027,"l":34260.4222666274,"c":34452.1398112027,"v":561259.8941062391,"t":1729202400}
+{"o":34452.1398112027,"h":34452.1398112027,"l":34279.1306113169,"c":34342.9927951884,"v":495426.5556840419,"t":1729206000}
+{"o":34342.9927951884,"h":34403.074986856,"l":34157.9306268994,"c":34188.699995659,"v":597580.8467422948,"t":1729209600}
+{"o":34188.699995659,"h":34865.4087146641,"l":34146.9221605927,"c":34776.0105847841,"v":699719.3382975957,"t":1729213200}
+{"o":34776.0105847841,"h":34984.4041497247,"l":34689.9704535006,"c":34958.4713476091,"v":700575.7817384717,"t":1729216800}
+{"o":34958.4713476091,"h":34969.3289246953,"l":34633.3007023772,"c":34666.4232948611,"v":674293.7851894364,"t":1729220400}
+{"o":34666.4232948611,"h":34861.2810114827,"l":34666.0226920085,"c":34793.2291947803,"v":587069.4345467519,"t":1729224000}
+{"o":34793.2291947803,"h":34936.3171704828,"l":34736.409809013,"c":34934.2362236296,"v":648009.0253060297,"t":1729227600}
+{"o":34934.2362236296,"h":35153.1827851248,"l":34893.6624054869,"c":35073.1644918727,"v":672084.4624099213,"t":1729231200}
+{"o":35073.1644918727,"h":35199.5231256749,"l":34996.0832397024,"c":35134.8329188966,"v":700310.2910156909,"t":1729234800}
+{"o":35134.8329188966,"h":35223.7932627307,"l":35040.6410214174,"c":35079.2197692459,"v":553241.9154926102,"t":1729238400}
+{"o":35079.2197692459,"h":35178.1145323534,"l":34971.1475341485,"c":35032.1309053787,"v":600625.9111586345,"t":1729242000}
+{"o":35032.1309053787,"h":35138.5251988611,"l":35004.7815793234,"c":35072.1650705565,"v":510979.0802401484,"t":1729245600}
+{"o":35072.1650705565,"h":35152.892163733,"l":34880.0066530415,"c":34919.8958067511,"v":593787.0997741297,"t":1729249200}
+{"o":34919.8958067511,"h":34993.1843560108,"l":34718.1114737459,"c":34783.8077068729,"v":666231.6994287109,"t":1729252800}
+{"o":34783.8077068729,"h":35128.1979361643,"l":34747.9879385775,"c":35101.4732945944,"v":744331.1954685056,"t":1729256400}
+{"o":35101.4732945944,"h":35321.7234554639,"l":34928.0592940295,"c":35247.8138858616,"v":987808.5961814965,"t":1729260000}
+{"o":35247.8138858616,"h":35517.9814243479,"l":35067.2178732691,"c":35331.5332276989,"v":865415.6978749475,"t":1729263600}
+{"o":35331.5332276989,"h":35625.6154329705,"l":35079.7185370678,"c":35553.4791673511,"v":858120.7066515289,"t":1729267200}
+{"o":35553.4791673511,"h":35670.9049251471,"l":35462.8246821894,"c":35498.769315791,"v":940714.3518806529,"t":1729270800}
+{"o":35498.769315791,"h":35765.278502098,"l":35433.5580272363,"c":35641.5484877992,"v":835212.7108310943,"t":1729274400}
+{"o":35641.5484877992,"h":35659.3782537476,"l":35272.3731359732,"c":35345.7841650129,"v":722512.7514841658,"t":1729278000}
+{"o":35345.7841650129,"h":35375.2434333156,"l":35194.4032671283,"c":35284.5845282979,"v":628960.0830808615,"t":1729281600}
+{"o":35284.5845282979,"h":35329.4517602432,"l":35107.0036548242,"c":35238.234044534,"v":604924.068017324,"t":1729285200}
+{"o":35238.234044534,"h":35246.1212813816,"l":35127.3433066729,"c":35229.4764324262,"v":525355.2660020307,"t":1729288800}
+{"o":35229.4764324262,"h":35421.6285783114,"l":35214.2712136366,"c":35375.7642803826,"v":471365.2430241579,"t":1729292400}
+{"o":35375.7642803826,"h":35412.3281208526,"l":35245.0584463172,"c":35267.7750559258,"v":495062.8381884369,"t":1729296000}
+{"o":35267.7750559258,"h":35387.2346127289,"l":35237.5014812129,"c":35237.5014812129,"v":597928.5492640649,"t":1729299600}
+{"o":35237.5014812129,"h":35392.6486869269,"l":35194.2763722993,"c":35390.2856113742,"v":585197.6639566846,"t":1729303200}
+{"o":35390.2856113742,"h":35613.6518355064,"l":35273.3066508813,"c":35277.1109154888,"v":598478.6522792967,"t":1729306800}
+{"o":35277.1109154888,"h":35399.5085241052,"l":35192.7233841677,"c":35194.3908769203,"v":574975.2967982945,"t":1729310400}
+{"o":35194.3908769203,"h":35382.8308172848,"l":35194.0279183248,"c":35368.3802788261,"v":501289.1056131054,"t":1729314000}
+{"o":35368.3802788261,"h":35412.2821481943,"l":35274.2410287377,"c":35290.6082479609,"v":479878.1202903892,"t":1729317600}
+{"o":35290.6082479609,"h":35313.8047086071,"l":35185.5975656391,"c":35285.7972612347,"v":546187.7435586366,"t":1729321200}
+{"o":35285.7972612347,"h":35380.8248315878,"l":35285.2321435657,"c":35332.534308858,"v":681537.7312160106,"t":1729324800}
+{"o":35332.534308858,"h":35374.6917234547,"l":35287.9670063303,"c":35360.8706529934,"v":664874.5765386939,"t":1729328400}
+{"o":35360.8706529934,"h":35393.5468802267,"l":35212.6353110496,"c":35261.8257824069,"v":682707.427095423,"t":1729332000}
+{"o":35261.8257824069,"h":35336.8080097503,"l":35086.1732249279,"c":35132.6235146874,"v":919588.2242329096,"t":1729335600}
+{"o":35132.6235146874,"h":35346.4595898118,"l":35112.7255279559,"c":35302.0821482369,"v":857371.841244389,"t":1729339200}
+{"o":35302.0821482369,"h":35377.8813727684,"l":35212.7484336192,"c":35331.455545068,"v":830034.134895613,"t":1729342800}
+{"o":35331.455545068,"h":35841.1823074799,"l":35325.4190712317,"c":35832.7472382704,"v":1278636.0380422571,"t":1729346400}
+{"o":35832.7472382704,"h":35961.806080314,"l":35502.0825466818,"c":35736.5220289395,"v":1252614.3392345083,"t":1729350000}
+{"o":35736.5220289395,"h":35832.708074835,"l":34698.80181344,"c":35631.0721873278,"v":1399890.7405128316,"t":1729353600}
+{"o":35631.0721873278,"h":35702.2164980309,"l":35328.1791694871,"c":35531.1077275455,"v":844946.5503987679,"t":1729357200}
+{"o":35531.1077275455,"h":35695.3988384579,"l":35416.7812007044,"c":35582.738983272,"v":1075304.8276231447,"t":1729360800}
+{"o":35582.738983272,"h":35812.2085169177,"l":35564.78255067,"c":35688.0261347955,"v":949273.4254242739,"t":1729364400}
+{"o":35688.0261347955,"h":35814.575005938,"l":35645.4543485678,"c":35796.6593924372,"v":721510.335596004,"t":1729368000}
+{"o":35796.6593924372,"h":36038.3199882882,"l":35780.946112305,"c":35846.0807880748,"v":721177.3370541617,"t":1729371600}
+{"o":35846.0807880748,"h":36286.034437871,"l":35819.4811949496,"c":36267.6555032701,"v":694738.7567626061,"t":1729375200}
+{"o":36267.6555032701,"h":36482.2354243596,"l":36040.2100485979,"c":36469.6760672749,"v":750073.050492011,"t":1729378800}
+{"o":36469.6760672749,"h":36655.5857411145,"l":36228.2085086498,"c":36243.9005643986,"v":770591.6066652251,"t":1729382400}
+{"o":36243.9005643986,"h":36383.6438965459,"l":35978.6583842575,"c":36234.7611637431,"v":739833.5067279942,"t":1729386000}
+{"o":36234.7611637431,"h":36371.959867419,"l":36145.1781455845,"c":36201.3776598034,"v":585615.7632393028,"t":1729389600}
+{"o":36201.3776598034,"h":36316.9497559686,"l":36104.6340823624,"c":36307.7570631631,"v":558970.9250128941,"t":1729393200}
+{"o":36307.7570631631,"h":36519.8765800157,"l":36220.4219606741,"c":36409.8093190047,"v":553073.7537982706,"t":1729396800}
+{"o":36409.8093190047,"h":36677.2324172293,"l":36210.7527847393,"c":36375.9936478345,"v":586084.3918608228,"t":1729400400}
+{"o":36375.9936478345,"h":36389.3771652605,"l":36201.8390326602,"c":36348.1886388304,"v":525340.5132502143,"t":1729404000}
+{"o":36348.1886388304,"h":36401.7083375192,"l":36224.7511019654,"c":36251.6403836294,"v":500506.3821856235,"t":1729407600}
+{"o":36251.6403836294,"h":36371.1143945139,"l":36157.4288530822,"c":36248.2285521063,"v":583789.618200062,"t":1729411200}
+{"o":36248.2285521063,"h":36398.376515548,"l":36182.7800150937,"c":36332.5505684068,"v":445613.2633214548,"t":1729414800}
+{"o":36332.5505684068,"h":36391.6830744088,"l":36208.3432330944,"c":36248.2083817957,"v":516724.5486199924,"t":1729418400}
+{"o":36248.2083817957,"h":36373.1976445039,"l":36242.9598374643,"c":36344.4691885687,"v":671715.3664532085,"t":1729422000}
+{"o":36344.4691885687,"h":36366.8454471271,"l":36135.1600410597,"c":36145.8783582507,"v":709140.5351583241,"t":1729425600}
+{"o":36145.8783582507,"h":36241.6428860718,"l":35975.5828103237,"c":36094.250297882,"v":797236.860597362,"t":1729429200}
+{"o":36094.250297882,"h":36856.6384091483,"l":36091.0739040176,"c":36706.640878664,"v":1000339.6182865888,"t":1729432800}
+{"o":36706.640878664,"h":36745.0229348931,"l":36274.3167374054,"c":36525.8750866166,"v":799888.197446215,"t":1729436400}
+{"o":36525.8750866166,"h":36598.1158551451,"l":36368.5576203439,"c":36486.0962820388,"v":771367.6734365614,"t":1729440000}
+{"o":36486.0962820388,"h":36670.3686414295,"l":36350.7164858846,"c":36574.7820358103,"v":736654.7883229209,"t":1729443600}
+{"o":36574.7820358103,"h":36808.4839729213,"l":36532.2111589373,"c":36620.7967955666,"v":717804.0694362919,"t":1729447200}
+{"o":36620.7967955666,"h":36740.447291793,"l":36416.8991525935,"c":36558.4410039993,"v":657561.8601927825,"t":1729450800}
+{"o":36558.4410039993,"h":37255.467394334,"l":36410.4879420994,"c":37130.413816141,"v":706149.5132367144,"t":1729454400}
+{"o":37130.413816141,"h":37400.5686806683,"l":37079.8122728514,"c":37368.0690434558,"v":788344.7600762177,"t":1729458000}
+{"o":37368.0690434558,"h":38222.518816142,"l":37221.2319767994,"c":38049.9408747267,"v":1073867.1890963006,"t":1729461600}
+{"o":38049.9408747267,"h":38393.1432838621,"l":37654.0719114207,"c":38198.8201684922,"v":1010410.589060955,"t":1729465200}
+{"o":38198.8201684922,"h":38883.5366711488,"l":36979.9639742549,"c":38510.3613802718,"v":1146754.8073145594,"t":1729468800}
+{"o":38510.3613802718,"h":38882.1179673508,"l":38329.1854181448,"c":38751.1656024308,"v":986163.0989955154,"t":1729472400}
+{"o":38751.1656024308,"h":38934.5316697259,"l":38279.1355256883,"c":38455.6876685532,"v":1046834.5575854527,"t":1729476000}
+{"o":38455.6876685532,"h":38750.788310008,"l":38249.1868453394,"c":38693.1139594421,"v":1438534.5173488522,"t":1729479600}
+{"o":38693.1139594421,"h":39035.1415764686,"l":38192.955722108,"c":38922.2072949376,"v":962467.0475721916,"t":1729483200}
+{"o":38922.2072949376,"h":39207.8064330845,"l":38601.942387569,"c":38710.5116714237,"v":891002.324743767,"t":1729486800}
+{"o":38710.5116714237,"h":39059.3783462539,"l":38501.6559572278,"c":38596.908705945,"v":894925.9228447236,"t":1729490400}
+{"o":38596.908705945,"h":38788.1702786046,"l":38435.9036403287,"c":38487.9464644684,"v":813039.07092044,"t":1729494000}
+{"o":38487.9464644684,"h":38724.0935601176,"l":37833.2898351908,"c":37970.721453998,"v":1126880.527188964,"t":1729497600}
+{"o":37970.721453998,"h":38179.1311709569,"l":37198.2918227986,"c":38018.3676277094,"v":965540.7870533649,"t":1729501200}
+{"o":38018.3676277094,"h":38212.21494028,"l":37761.5335844779,"c":37899.2850445039,"v":726913.556510599,"t":1729504800}
+{"o":37899.2850445039,"h":38283.4535353645,"l":37274.205332652,"c":37952.2496181816,"v":705586.6161703295,"t":1729508400}
+{"o":37952.2496181816,"h":38118.3799405407,"l":37729.4404216363,"c":37801.8619644825,"v":696523.3976496306,"t":1729512000}
+{"o":37801.8619644825,"h":37909.6242053253,"l":36862.3427050343,"c":37112.7759836271,"v":1129020.2834600031,"t":1729515600}
+{"o":37112.7759836271,"h":37621.6396861572,"l":36079.1280339554,"c":37482.8177116794,"v":983719.7049665111,"t":1729519200}
+{"o":37482.8177116794,"h":37717.4527682382,"l":37215.1115251802,"c":37717.4527682382,"v":829202.4270222377,"t":1729522800}
+{"o":37717.4527682382,"h":37726.1222089443,"l":37219.7804671302,"c":37568.4229209268,"v":937298.1232372626,"t":1729526400}
+{"o":37568.4229209268,"h":37901.4307244786,"l":37530.4427232586,"c":37813.8109476167,"v":1043503.5346612601,"t":1729530000}
+{"o":37813.8109476167,"h":37912.282028969,"l":37620.2033248475,"c":37817.7188550104,"v":982794.1937437351,"t":1729533600}
+{"o":37817.7188550104,"h":38360.4066030495,"l":37813.5421527895,"c":38294.8467515421,"v":992974.8315946161,"t":1729537200}
+{"o":38294.8467515421,"h":38299.8717800248,"l":37913.1411258228,"c":37992.1409359007,"v":780167.931460223,"t":1729540800}
+{"o":37992.1409359007,"h":38371.9975341188,"l":37991.4166269045,"c":38229.0499277072,"v":963499.9950953027,"t":1729544400}
+{"o":38229.0499277072,"h":38373.5925145883,"l":38094.1435283226,"c":38307.6421415483,"v":751328.0924705273,"t":1729548000}
+{"o":38307.6421415483,"h":38307.6421415483,"l":37637.2128294926,"c":37933.9761326935,"v":756704.9829560759,"t":1729551600}
+{"o":37933.9761326935,"h":38004.1300863309,"l":36669.5675676926,"c":37737.9442751073,"v":997995.957334864,"t":1729555200}
+{"o":37737.9442751073,"h":38191.1001879315,"l":37419.2024948921,"c":38109.6583260249,"v":815570.331666428,"t":1729558800}
+{"o":38109.6583260249,"h":38304.9528273393,"l":37868.6656965866,"c":37878.0024577752,"v":848169.5021576401,"t":1729562400}
+{"o":37878.0024577752,"h":38005.5032984611,"l":37490.2414856048,"c":37970.7371433608,"v":880126.6241830852,"t":1729566000}
+{"o":37970.7371433608,"h":38435.3243695029,"l":37915.6713060055,"c":38175.0420889832,"v":881430.9109251716,"t":1729569600}
+{"o":38175.0420889832,"h":38804.9356967343,"l":38120.9973418858,"c":38445.0986713486,"v":838680.6441296515,"t":1729573200}
+{"o":38445.0986713486,"h":38630.7692388108,"l":38365.9420255234,"c":38397.170244672,"v":763400.4484467702,"t":1729576800}
+{"o":38397.170244672,"h":38461.6190103935,"l":38086.3448212077,"c":38126.8326253881,"v":841407.1243221503,"t":1729580400}
+{"o":38126.8326253881,"h":38150.9153669366,"l":37421.8953895465,"c":37796.5343629552,"v":897627.07475028,"t":1729584000}
+{"o":37796.5343629552,"h":37828.1451422843,"l":37328.604434968,"c":37637.445642013,"v":862128.294694597,"t":1729587600}
+{"o":37637.445642013,"h":38009.0942828605,"l":37451.9668525887,"c":37966.1707659244,"v":721737.9938859025,"t":1729591200}
+{"o":37966.1707659244,"h":38584.0148251933,"l":37935.106324907,"c":38300.0903624544,"v":783926.9399876712,"t":1729594800}
+{"o":38300.0903624544,"h":38639.9291450648,"l":37798.1010985377,"c":37916.9799351559,"v":917264.9495038571,"t":1729598400}
+{"o":37916.9799351559,"h":38129.7197414905,"l":37590.2575184314,"c":37897.48841921,"v":912543.8485269181,"t":1729602000}
+{"o":37897.48841921,"h":39085.6635842198,"l":37790.0757364216,"c":38804.9214378743,"v":1160764.8104019496,"t":1729605600}
+{"o":38804.9214378743,"h":39024.9467684189,"l":37880.9431267594,"c":38284.1696445875,"v":1140119.8867557684,"t":1729609200}
+{"o":38284.1696445875,"h":38374.2170381242,"l":37678.6596259629,"c":37901.009779891,"v":939495.2683996807,"t":1729612800}
+{"o":37901.009779891,"h":38523.6957104289,"l":37490.2378920451,"c":38146.0021478621,"v":893685.8536852075,"t":1729616400}
+{"o":38146.0021478621,"h":38803.7136507839,"l":37903.9640299281,"c":38326.6661282565,"v":899063.8195901397,"t":1729620000}
+{"o":38326.6661282565,"h":38582.0534983411,"l":38195.8379556293,"c":38447.0986630767,"v":842268.7093856756,"t":1729623600}
+{"o":38447.0986630767,"h":38527.3218945792,"l":38284.1279981075,"c":38388.0481748487,"v":802636.3685571972,"t":1729627200}
+{"o":38388.0481748487,"h":38415.6206201073,"l":38118.8627446578,"c":38229.7255209659,"v":745204.6337976187,"t":1729630800}
+{"o":38229.7255209659,"h":38604.1883631247,"l":38182.1750240627,"c":38552.4106477428,"v":687269.1229945858,"t":1729634400}
+{"o":38552.4106477428,"h":38600.5675402193,"l":37760.3530058401,"c":38244.0956662362,"v":684035.0020608279,"t":1729638000}
+{"o":38244.0956662362,"h":38316.1792865364,"l":37828.0405847245,"c":37908.6176784932,"v":663634.6052173255,"t":1729641600}
+{"o":37908.6176784932,"h":38213.4773035434,"l":37895.6448578214,"c":38181.1946604831,"v":667767.5434957354,"t":1729645200}
+{"o":38181.1946604831,"h":38221.1653906034,"l":37848.6658094311,"c":37887.7399079024,"v":758615.4622269486,"t":1729648800}
+{"o":37887.7399079024,"h":37978.2222082596,"l":37547.2605025663,"c":37755.5833096751,"v":804218.3018414665,"t":1729652400}
+{"o":37755.5833096751,"h":37911.2776428829,"l":37641.866446815,"c":37851.1801813303,"v":695887.0836628006,"t":1729656000}
+{"o":37851.1801813303,"h":37966.1036712315,"l":37489.876157369,"c":37638.2621081939,"v":716831.965329517,"t":1729659600}
+{"o":37638.2621081939,"h":37968.3586063164,"l":37600.282850805,"c":37690.1060110604,"v":646043.1463138619,"t":1729663200}
+{"o":37690.1060110604,"h":37807.3036831269,"l":37570.4474867503,"c":37807.3036831269,"v":711827.5280193497,"t":1729666800}
+{"o":37807.3036831269,"h":37958.8141683002,"l":37538.3864301492,"c":37616.1667053723,"v":1076073.6730953001,"t":1729670400}
+{"o":37616.1667053723,"h":37883.1024340445,"l":37452.3319228928,"c":37798.7716538883,"v":949339.1727110035,"t":1729674000}
+{"o":37798.7716538883,"h":38048.5713253187,"l":37756.4392333378,"c":37800.2454330506,"v":876594.0110694662,"t":1729677600}
+{"o":37800.2454330506,"h":38078.2595761812,"l":37757.8951160033,"c":37958.4431393337,"v":838721.7046299699,"t":1729681200}
+{"o":37958.4431393337,"h":38119.1145995861,"l":37642.7722819374,"c":37981.15570647,"v":1110968.2720678737,"t":1729684800}
+{"o":37981.15570647,"h":38702.0466014029,"l":37911.1338149376,"c":38567.3884260558,"v":1175916.0661182757,"t":1729688400}
+{"o":38567.3884260558,"h":38617.138502341,"l":38160.9997631851,"c":38289.3192977708,"v":1365998.241025364,"t":1729692000}
+{"o":38289.3192977708,"h":38460.8972265929,"l":37724.4652117148,"c":38337.1393714622,"v":1645382.5201766142,"t":1729695600}
+{"o":38337.1393714622,"h":38451.8657320346,"l":37710.996655822,"c":37769.4801537804,"v":1279611.2815534093,"t":1729699200}
+{"o":37769.4801537804,"h":38157.996995695,"l":37727.5040519119,"c":37912.6477274275,"v":1409557.5298950879,"t":1729702800}
+{"o":37912.6477274275,"h":38782.7579353517,"l":37249.2411321105,"c":38698.1150157532,"v":1407107.6827178842,"t":1729706400}
+{"o":38698.1150157532,"h":39601.6305478931,"l":38495.4094664455,"c":39445.4241020168,"v":1265961.4757149178,"t":1729710000}
+{"o":39445.4241020168,"h":40112.9343653107,"l":39190.7467634008,"c":39587.2307048898,"v":1155722.0149184132,"t":1729713600}
+{"o":39587.2307048898,"h":39762.2186535693,"l":38810.3927474399,"c":38999.9127200759,"v":1125245.0302906053,"t":1729717200}
+{"o":38999.9127200759,"h":39320.3325717585,"l":37458.5288456388,"c":38989.1303696852,"v":1061649.2305025097,"t":1729720800}
+{"o":38989.1303696852,"h":39252.4009897918,"l":38898.5411806489,"c":38968.1961867083,"v":898445.4243376398,"t":1729724400}
+{"o":38968.1961867083,"h":39501.9255977925,"l":37453.0496359947,"c":39425.0958486279,"v":972981.8718487415,"t":1729728000}
+{"o":39425.0958486279,"h":39820.186742352,"l":39161.2792536449,"c":39443.6521382959,"v":981996.6190900686,"t":1729731600}
+{"o":39443.6521382959,"h":40259.6939415911,"l":39275.7479253474,"c":39803.8193982021,"v":1172341.2020616513,"t":1729735200}
+{"o":39803.8193982021,"h":39966.5784885788,"l":39505.5580742405,"c":39725.1776219611,"v":1213879.2762565282,"t":1729738800}
+{"o":39725.1776219611,"h":39976.8440969708,"l":39557.0763002666,"c":39578.6495048783,"v":1005709.671671199,"t":1729742400}
+{"o":39578.6495048783,"h":39781.3302681917,"l":39282.9436139433,"c":39496.1161767015,"v":786586.5739387315,"t":1729746000}
+{"o":39496.1161767015,"h":39731.0139390269,"l":39363.2848121648,"c":39553.9527695117,"v":914362.0170577454,"t":1729749600}
+{"o":39553.9527695117,"h":39802.8819733261,"l":39442.278956852,"c":39579.5822069979,"v":919301.2497037681,"t":1729753200}
+{"o":39579.5822069979,"h":39843.2054548758,"l":39232.7260028688,"c":39254.1214722799,"v":960956.5615373837,"t":1729756800}
+{"o":39254.1214722799,"h":39442.0257468471,"l":38849.2623497571,"c":39166.531754607,"v":1026577.5198315701,"t":1729760400}
+{"o":39166.531754607,"h":39531.633580679,"l":39017.2401152727,"c":39451.8852851227,"v":830976.5282699867,"t":1729764000}
+{"o":39451.8852851227,"h":39714.650563385,"l":39329.9163225692,"c":39671.857306426,"v":979709.1842180337,"t":1729767600}
+{"o":39671.857306426,"h":40165.7448988134,"l":39597.9884039727,"c":39801.3695746455,"v":1016618.9706127618,"t":1729771200}
+{"o":39801.3695746455,"h":40462.6636816215,"l":39709.6342750707,"c":40104.6199211762,"v":1185308.1463074493,"t":1729774800}
+{"o":40104.6199211762,"h":40392.4224844776,"l":39792.7476893717,"c":40083.9354388689,"v":1155837.1211475395,"t":1729778400}
+{"o":40083.9354388689,"h":40687.4645596357,"l":39820.8922020844,"c":40027.8588681781,"v":1174051.4736993185,"t":1729782000}
+{"o":40027.8588681781,"h":40763.9276801877,"l":39839.036868461,"c":40326.4203188364,"v":984417.7603919765,"t":1729785600}
+{"o":40326.4203188364,"h":40435.2010874571,"l":38054.0210279779,"c":40018.1661510642,"v":990110.2600756603,"t":1729789200}
+{"o":40018.1661510642,"h":40296.3320448565,"l":39879.0262871809,"c":40214.7574748906,"v":972569.9557032433,"t":1729792800}
+{"o":40214.7574748906,"h":40533.7605905737,"l":40096.8640259855,"c":40479.0946481896,"v":1023060.3704595808,"t":1729796400}
+{"o":40479.0946481896,"h":40848.5734603154,"l":39933.6123861066,"c":40474.2655662301,"v":1040729.6440123298,"t":1729800000}
+{"o":40474.2655662301,"h":40776.1294103309,"l":40304.5741902261,"c":40611.1251504042,"v":1071637.5357724649,"t":1729803600}
+{"o":40611.1251504042,"h":40961.5139731791,"l":40528.9061745852,"c":40794.2832743986,"v":1243516.9448032521,"t":1729807200}
+{"o":40794.2832743986,"h":40902.4638850492,"l":39957.7239931809,"c":40366.0866592284,"v":1048712.1011818976,"t":1729810800}
+{"o":40366.0866592284,"h":40573.4784862442,"l":40201.4457387614,"c":40327.5688416946,"v":1029351.7477716617,"t":1729814400}
+{"o":40327.5688416946,"h":40420.6029921584,"l":39961.365626883,"c":40113.5667881547,"v":924785.5125836945,"t":1729818000}
+{"o":40113.5667881547,"h":40290.5294433915,"l":39962.783437599,"c":40097.2735971225,"v":767641.3532984271,"t":1729821600}
+{"o":40097.2735971225,"h":40253.4067041446,"l":39603.4914040094,"c":39852.6608476672,"v":893955.024212484,"t":1729825200}
+{"o":39852.6608476672,"h":39943.193992552,"l":39437.6923450288,"c":39509.0117621193,"v":765193.8882627669,"t":1729828800}
+{"o":39509.0117621193,"h":39727.5093254853,"l":39336.1195784145,"c":39659.2741524546,"v":657190.8262329516,"t":1729832400}
+{"o":39659.2741524546,"h":39808.9802485476,"l":39552.7872787618,"c":39619.0924381808,"v":845832.7546748252,"t":1729836000}
+{"o":39619.0924381808,"h":39683.3252228529,"l":39110.2980197987,"c":39224.910418027,"v":799233.3191766277,"t":1729839600}
+{"o":39224.910418027,"h":39438.2007459991,"l":38981.1363159534,"c":39329.0792748196,"v":1199713.7811721689,"t":1729843200}
+{"o":39329.0792748196,"h":39542.7089292937,"l":38967.8870833366,"c":39505.8445786396,"v":895213.0223364293,"t":1729846800}
+{"o":39505.8445786396,"h":39668.0599082551,"l":39324.5700328493,"c":39589.0269792619,"v":921322.2986715981,"t":1729850400}
+{"o":39589.0269792619,"h":39735.659894039,"l":39511.6153397172,"c":39635.4040522515,"v":706583.7801687167,"t":1729854000}
+{"o":39635.4040522515,"h":39820.8413813379,"l":39527.3969406594,"c":39590.2593599652,"v":770922.0529267016,"t":1729857600}
+{"o":39590.2593599652,"h":40006.0751680526,"l":39447.2365332227,"c":39965.8006579952,"v":917035.6563672549,"t":1729861200}
+{"o":39965.8006579952,"h":40513.9690252985,"l":39800.6211485747,"c":40101.455106931,"v":1103049.4639827937,"t":1729864800}
+{"o":40101.455106931,"h":40375.8555445499,"l":38818.27382265,"c":39354.6169978794,"v":1197218.3063822044,"t":1729868400}
+{"o":39354.6169978794,"h":39663.511380047,"l":38890.2369901233,"c":39255.037321911,"v":1318634.1990723202,"t":1729872000}
+{"o":39255.037321911,"h":39457.6468958428,"l":37964.6833202877,"c":38307.4699565084,"v":1359302.9497102089,"t":1729875600}
+{"o":38307.4699565084,"h":39138.1536487116,"l":37597.1766103493,"c":38622.8846014248,"v":1922036.8263842787,"t":1729879200}
+{"o":38622.8846014248,"h":38773.12142165,"l":37815.1687012584,"c":38294.3938217991,"v":1286853.1962966786,"t":1729882800}
+{"o":38294.3938217991,"h":38480.9688582449,"l":37642.8703890558,"c":38078.0353483419,"v":990976.3492883884,"t":1729886400}
+{"o":38078.0353483419,"h":38457.0478621752,"l":37965.0015282445,"c":38335.0517564711,"v":898517.4935410687,"t":1729890000}
+{"o":38335.0517564711,"h":38483.3816342807,"l":37289.1010343325,"c":37335.9191096693,"v":860192.2272475981,"t":1729893600}
+{"o":37335.9191096693,"h":37688.421386549,"l":36324.3473387879,"c":37585.9131132351,"v":1931919.3540147038,"t":1729897200}
+{"o":37585.9131132351,"h":37818.0616971283,"l":37338.3964756078,"c":37579.7178805292,"v":1190016.8227107648,"t":1729900800}
+{"o":37579.7178805292,"h":37680.8768103104,"l":37228.0517211674,"c":37228.0517211674,"v":762283.2370345498,"t":1729904400}
+{"o":37228.0517211674,"h":37817.3050036035,"l":37033.5251287475,"c":37568.1886651519,"v":778504.7446962447,"t":1729908000}
+{"o":37568.1886651519,"h":37818.4451617584,"l":37414.7974907652,"c":37758.3818331411,"v":644948.1947208565,"t":1729911600}
+{"o":37758.3818331411,"h":37988.3604639002,"l":37685.8263539948,"c":37974.9145692974,"v":655633.4131556661,"t":1729915200}
+{"o":37974.9145692974,"h":38335.051702467,"l":37896.7778447981,"c":38043.3689625199,"v":634399.3319265189,"t":1729918800}
+{"o":38043.3689625199,"h":38440.6231465424,"l":37945.8920285953,"c":38409.0013068419,"v":777250.1209005656,"t":1729922400}
+{"o":38409.0013068419,"h":38575.9076460602,"l":38026.6247947732,"c":38175.9213892691,"v":778042.5193555183,"t":1729926000}
+{"o":38175.9213892691,"h":38474.2045880221,"l":38145.1825913615,"c":38401.7101900237,"v":707254.6709929829,"t":1729929600}
+{"o":38401.7101900237,"h":38665.9612595699,"l":38334.9325095979,"c":38560.0256821558,"v":746396.5491985306,"t":1729933200}
+{"o":38560.0256821558,"h":38837.8636597937,"l":38201.9600398587,"c":38601.3078291391,"v":869174.0267647388,"t":1729936800}
+{"o":38601.3078291391,"h":38865.8376361511,"l":38375.7520821177,"c":38464.5021787489,"v":749898.4339629196,"t":1729940400}
+{"o":38464.5021787489,"h":38678.0127884197,"l":38375.2054004657,"c":38539.9075844074,"v":697360.1922490905,"t":1729944000}
+{"o":38539.9075844074,"h":38599.7266478133,"l":38196.0695861437,"c":38321.4355086575,"v":697850.5394269702,"t":1729947600}
+{"o":38321.4355086575,"h":38445.5791353988,"l":38145.2377347329,"c":38239.9719040511,"v":945199.2549022866,"t":1729951200}
+{"o":38239.9719040511,"h":38706.8915187732,"l":38148.8117672954,"c":38448.9076573769,"v":855239.33617892,"t":1729954800}
+{"o":38448.9076573769,"h":38707.3651515029,"l":38349.6262094992,"c":38587.2255825217,"v":695358.7633288716,"t":1729958400}
+{"o":38587.2255825217,"h":38815.12223262,"l":38374.9163056631,"c":38780.8026476714,"v":737420.569063688,"t":1729962000}
+{"o":38780.8026476714,"h":38847.8712624643,"l":38596.7597878867,"c":38730.6385762118,"v":793037.4100874368,"t":1729965600}
+{"o":38730.6385762118,"h":39270.7399096414,"l":38730.6385762118,"c":39107.7170227836,"v":753419.664526645,"t":1729969200}
+{"o":39107.7170227836,"h":39468.6180077841,"l":39080.0774996458,"c":39338.9362124672,"v":751010.4384230352,"t":1729972800}
+{"o":39338.9362124672,"h":39505.249777553,"l":38994.3133499812,"c":39064.1573749113,"v":747258.5306184163,"t":1729976400}
+{"o":39064.1573749113,"h":39236.8098086123,"l":38957.2343864609,"c":39080.2441329323,"v":629012.3393754916,"t":1729980000}
+{"o":39080.2441329323,"h":39119.2545144407,"l":38878.6823078249,"c":38954.3780916648,"v":522581.4941951139,"t":1729983600}
+{"o":38954.3780916648,"h":39042.9912732402,"l":38671.3939910843,"c":38909.9662138076,"v":641657.9970088608,"t":1729987200}
+{"o":38909.9662138076,"h":39497.564448993,"l":38808.4957094328,"c":39312.9581901873,"v":725266.7169969608,"t":1729990800}
+{"o":39312.9581901873,"h":39510.8495444407,"l":39039.7624097367,"c":39115.2867187739,"v":712985.437450798,"t":1729994400}
+{"o":39115.2867187739,"h":39310.1317348775,"l":38920.4991790502,"c":39230.7958300339,"v":611866.4423676205,"t":1729998000}
+{"o":39230.7958300339,"h":39371.59036292,"l":39135.4967735779,"c":39327.1537046637,"v":556814.9129650713,"t":1730001600}
+{"o":39327.1537046637,"h":39469.6022647365,"l":39211.0908350503,"c":39346.1272427239,"v":517210.1731946305,"t":1730005200}
+{"o":39346.1272427239,"h":39533.4495324861,"l":39258.2624583861,"c":39529.3696037899,"v":550015.6793671983,"t":1730008800}
+{"o":39529.3696037899,"h":39910.3886599501,"l":39380.935608271,"c":39503.9343091969,"v":557222.0871358482,"t":1730012400}
+{"o":39503.9343091969,"h":40022.8439910071,"l":39474.4348116781,"c":39973.1363171315,"v":654596.473602439,"t":1730016000}
+{"o":39973.1363171315,"h":40015.8579386181,"l":39611.506965883,"c":39819.4804863659,"v":737845.4440744891,"t":1730019600}
+{"o":39819.4804863659,"h":39844.9425294422,"l":39569.2281065787,"c":39608.8859600502,"v":675888.3407187782,"t":1730023200}
+{"o":39608.8859600502,"h":39900.0589864035,"l":39554.2752407204,"c":39693.1606253746,"v":641067.8749325959,"t":1730026800}
+{"o":39693.1606253746,"h":40310.4104935731,"l":39687.5245626759,"c":40082.4211664529,"v":907169.9090112147,"t":1730030400}
+{"o":40082.4211664529,"h":40311.0765265163,"l":39925.3386192004,"c":40134.773220743,"v":894324.7038993991,"t":1730034000}
+{"o":40134.773220743,"h":40383.7773341293,"l":40062.131877703,"c":40221.6770187369,"v":898651.0531645096,"t":1730037600}
+{"o":40221.6770187369,"h":40511.220245377,"l":40049.7592829439,"c":40111.9033583926,"v":820709.7473575651,"t":1730041200}
+{"o":40111.9033583926,"h":40302.9487690037,"l":39797.9434562641,"c":40292.6481291539,"v":787730.6355266077,"t":1730044800}
+{"o":40292.6481291539,"h":40752.8148301549,"l":40156.682041977,"c":40169.1669971491,"v":814662.177832535,"t":1730048400}
+{"o":40169.1669971491,"h":40445.2540961186,"l":40075.7240760075,"c":40096.8322347022,"v":756662.5766391328,"t":1730052000}
+{"o":40096.8322347022,"h":40439.6206743236,"l":39974.7852083906,"c":40405.7260670063,"v":842010.5444966805,"t":1730055600}
+{"o":40405.7260670063,"h":40594.0561265236,"l":40269.0763172317,"c":40333.8926746245,"v":809374.5619634945,"t":1730059200}
+{"o":40333.8926746245,"h":40602.1909875901,"l":40264.3818199094,"c":40383.6333062113,"v":887239.4766081653,"t":1730062800}
+{"o":40383.6333062113,"h":40634.8632066012,"l":40383.6333062113,"c":40532.3527776464,"v":818859.8733198716,"t":1730066400}
+{"o":40532.3527776464,"h":40650.2085690805,"l":40280.8986007867,"c":40289.072612162,"v":726918.0703852964,"t":1730070000}
+{"o":40289.072612162,"h":40405.1800628203,"l":40077.2983834544,"c":40142.1040031777,"v":673068.7455611962,"t":1730073600}
+{"o":40142.1040031777,"h":40261.171718997,"l":39670.64916139,"c":40069.7758180498,"v":574704.0630374313,"t":1730077200}
+{"o":40069.7758180498,"h":40158.8941739888,"l":39862.984728297,"c":39937.6341486657,"v":685615.1424315808,"t":1730080800}
+{"o":39937.6341486657,"h":40298.7759209481,"l":39908.6615308281,"c":40073.7689506551,"v":740743.7953576297,"t":1730084400}
+{"o":40073.7689506551,"h":40086.0520480336,"l":39634.6129192954,"c":39960.9817040454,"v":706959.2237710882,"t":1730088000}
+{"o":39960.9817040454,"h":39986.8386323087,"l":39466.9747620441,"c":39765.6423696011,"v":771928.2448009535,"t":1730091600}
+{"o":39765.6423696011,"h":39839.9575506517,"l":39534.1510533136,"c":39788.9370388658,"v":599047.5825855152,"t":1730095200}
+{"o":39788.9370388658,"h":40288.8176089031,"l":39758.491622118,"c":40060.457583581,"v":728518.2040911873,"t":1730098800}
+{"o":40060.457583581,"h":40453.6850732414,"l":40044.8705494318,"c":40325.275928,"v":791594.985072323,"t":1730102400}
+{"o":40325.275928,"h":40602.6193151748,"l":40232.2645983913,"c":40530.2080604877,"v":621490.7217634267,"t":1730106000}
+{"o":40530.2080604877,"h":40754.702838198,"l":40410.6745288898,"c":40414.0373842887,"v":695131.5494035837,"t":1730109600}
+{"o":40414.0373842887,"h":40689.8043950888,"l":40206.0507964593,"c":40355.2563314677,"v":683573.6348123461,"t":1730113200}
+{"o":40355.2563314677,"h":40623.4520860027,"l":39587.7997790091,"c":40506.7977997046,"v":778626.2958790774,"t":1730116800}
+{"o":40506.7977997046,"h":40622.4694384936,"l":39921.0364551824,"c":39969.3292019293,"v":819955.4497743192,"t":1730120400}
+{"o":39969.3292019293,"h":40289.8459819277,"l":39501.3405589032,"c":39923.8590168494,"v":884844.0104967288,"t":1730124000}
+{"o":39923.8590168494,"h":39980.6990151878,"l":39450.8161014266,"c":39557.3820687811,"v":851378.1894986914,"t":1730127600}
+{"o":39557.3820687811,"h":40063.7927037608,"l":39417.0665437839,"c":39664.7561798617,"v":944443.385915884,"t":1730131200}
+{"o":39664.7561798617,"h":40251.79732182,"l":39183.9476261752,"c":39879.5920074763,"v":1106341.4876364574,"t":1730134800}
+{"o":39879.5920074763,"h":40146.5229333716,"l":39846.0933904836,"c":40019.9991417504,"v":853221.878916247,"t":1730138400}
+{"o":40019.9991417504,"h":40657.5986432739,"l":39966.744788701,"c":40262.1314724524,"v":995173.8476484646,"t":1730142000}
+{"o":40262.1314724524,"h":40331.0658968897,"l":40012.4291403373,"c":40299.6126074362,"v":811825.8193906968,"t":1730145600}
+{"o":40299.6126074362,"h":40680.95171108,"l":40235.6048142927,"c":40539.1359174251,"v":697764.8493748039,"t":1730149200}
+{"o":40539.1359174251,"h":41021.3696189987,"l":40475.733523628,"c":40761.8995454295,"v":1058347.0393365012,"t":1730152800}
+{"o":40761.8995454295,"h":40946.0853298123,"l":40497.1189239641,"c":40681.4510368923,"v":834045.362491695,"t":1730156400}
+{"o":40681.4510368923,"h":40895.3319317786,"l":40466.9006367759,"c":40765.7118431987,"v":705325.5151634058,"t":1730160000}
+{"o":40765.7118431987,"h":40779.0711954894,"l":40411.4443948694,"c":40676.8863212995,"v":788452.7696051213,"t":1730163600}
+{"o":40676.8863212995,"h":41796.4611972065,"l":40521.0723712349,"c":41259.8900743185,"v":1204322.7017640891,"t":1730167200}
+{"o":41259.8900743185,"h":41682.3255601584,"l":41010.8879013805,"c":41470.775722203,"v":822015.4366649179,"t":1730170800}
+{"o":41470.775722203,"h":41692.1780709212,"l":41327.9730849811,"c":41506.2073920202,"v":667846.1434552119,"t":1730174400}
+{"o":41506.2073920202,"h":41521.6604469802,"l":41072.0392417425,"c":41276.9290562822,"v":759281.5214870139,"t":1730178000}
+{"o":41276.9290562822,"h":41353.8778983462,"l":41065.6604492233,"c":41142.8371086059,"v":628309.6978031418,"t":1730181600}
+{"o":41142.8371086059,"h":41271.4675538441,"l":40888.3367790508,"c":41094.3900387547,"v":650723.8045815884,"t":1730185200}
+{"o":41094.3900387547,"h":41446.5801202663,"l":40958.9691554833,"c":41302.9543445482,"v":640784.3775832416,"t":1730188800}
+{"o":41302.9543445482,"h":41414.176358323,"l":41139.4153612751,"c":41308.6494936148,"v":622469.9353565404,"t":1730192400}
+{"o":41308.6494936148,"h":41405.7196396446,"l":41097.8505628134,"c":41303.6084558369,"v":567804.5454568493,"t":1730196000}
+{"o":41303.6084558369,"h":41496.5958630265,"l":41142.4482084385,"c":41274.7934246438,"v":684750.0350104985,"t":1730199600}
+{"o":41274.7934246438,"h":41402.1823880268,"l":40889.153851042,"c":40897.8555693362,"v":755766.1756031835,"t":1730203200}
+{"o":40897.8555693362,"h":41136.0746674726,"l":40694.0127351221,"c":41042.6918083176,"v":790565.0306553008,"t":1730206800}
+{"o":41042.6918083176,"h":41244.4037711671,"l":40713.5651667221,"c":40945.2204051446,"v":1068074.8516430305,"t":1730210400}
+{"o":40945.2204051446,"h":41318.117108224,"l":40768.0360963438,"c":41189.6668511062,"v":1069074.3382757145,"t":1730214000}
+{"o":41189.6668511062,"h":42025.4936047289,"l":41133.9750312122,"c":41644.0424585071,"v":1304799.1641319266,"t":1730217600}
+{"o":41644.0424585071,"h":41946.65298157,"l":41046.7254729697,"c":41296.0980619433,"v":1017215.874969652,"t":1730221200}
+{"o":41296.0980619433,"h":41569.4070792956,"l":41107.2708165313,"c":41381.258443498,"v":1066764.560600884,"t":1730224800}
+{"o":41381.258443498,"h":41548.3356035424,"l":40484.1611991594,"c":40659.906355311,"v":1147809.8879023546,"t":1730228400}
+{"o":40659.906355311,"h":40848.8403374286,"l":40235.5352215154,"c":40735.001903124,"v":900752.3372237289,"t":1730232000}
+{"o":40735.001903124,"h":40995.3396066365,"l":40567.0832625835,"c":40793.0186758077,"v":667634.7012828236,"t":1730235600}
+{"o":40793.0186758077,"h":41175.8080335165,"l":40760.1130570386,"c":40989.4119758692,"v":717569.3915910893,"t":1730239200}
+{"o":40989.4119758692,"h":41117.341643234,"l":40805.8773250527,"c":40934.3464796965,"v":620222.7946810659,"t":1730242800}
+{"o":40934.3464796965,"h":41021.3837940461,"l":40553.2571116869,"c":40763.4240686582,"v":620203.4557731372,"t":1730246400}
+{"o":40763.4240686582,"h":41082.7871431498,"l":40351.8766944436,"c":41046.1894142688,"v":675068.5604795768,"t":1730250000}
+{"o":41046.1894142688,"h":41277.7797341519,"l":40849.4279562129,"c":40993.1264564537,"v":633249.6981223089,"t":1730253600}
+{"o":40993.1264564537,"h":41188.1529140235,"l":40921.9813386944,"c":41096.977427748,"v":645156.6032684802,"t":1730257200}
+{"o":41096.977427748,"h":41272.4349721775,"l":40975.9623523477,"c":41231.8321004418,"v":512791.5637150251,"t":1730260800}
+{"o":41231.8321004418,"h":41519.1220173701,"l":40993.9268773534,"c":41075.6335486912,"v":566704.6604381171,"t":1730264400}
+{"o":41075.6335486912,"h":41271.6076430478,"l":40761.2516369033,"c":40803.3599417085,"v":579918.2860108056,"t":1730268000}
+{"o":40803.3599417085,"h":40944.8302257267,"l":40670.1844951907,"c":40777.0969634658,"v":580573.9713412076,"t":1730271600}
+{"o":40777.0969634658,"h":40934.8019211484,"l":40578.6753825002,"c":40602.7439786062,"v":691933.6215690797,"t":1730275200}
+{"o":40602.7439786062,"h":40795.6817712342,"l":40542.949342241,"c":40656.1659644573,"v":507912.4022084267,"t":1730278800}
+{"o":40656.1659644573,"h":40679.9239211559,"l":40429.4081686531,"c":40446.8120384401,"v":495835.1466393208,"t":1730282400}
+{"o":40446.8120384401,"h":40500.6422601337,"l":40005.7328190956,"c":40085.1053522112,"v":651845.5971924391,"t":1730286000}
+{"o":40085.1053522112,"h":40184.9992470188,"l":39837.4624825171,"c":40060.9428696641,"v":667282.4531032733,"t":1730289600}
+{"o":40060.9428696641,"h":40312.0982820001,"l":39697.3452999386,"c":40272.3597743456,"v":740975.2894576379,"t":1730293200}
+{"o":40272.3597743456,"h":40471.6419088853,"l":40044.3599549371,"c":40136.8102329681,"v":792185.0599738817,"t":1730296800}
+{"o":40136.8102329681,"h":40172.9916106563,"l":39334.8350654686,"c":39703.5491977228,"v":912819.6984507939,"t":1730300400}
+{"o":39703.5491977228,"h":40013.6945216175,"l":39385.9097711092,"c":39955.2358651918,"v":867628.6821607933,"t":1730304000}
+{"o":39955.2358651918,"h":40051.2561848021,"l":39817.1972283032,"c":40027.2551437921,"v":885488.0576609122,"t":1730307600}
+{"o":40027.2551437921,"h":40125.3274130895,"l":39626.278271927,"c":39730.2585743214,"v":929626.4764159203,"t":1730311200}
+{"o":39730.2585743214,"h":39897.2545094108,"l":39560.1839011361,"c":39792.2642938189,"v":712562.1806136,"t":1730314800}
+{"o":39792.2642938189,"h":40374.0666647166,"l":39530.966471268,"c":40329.3551867221,"v":856976.748905464,"t":1730318400}
+{"o":40329.3551867221,"h":40413.4920523052,"l":39666.777320991,"c":39980.3042229015,"v":765988.0797174626,"t":1730322000}
+{"o":39980.3042229015,"h":40091.6932199471,"l":39881.6921241144,"c":40027.7175889286,"v":559674.8568149412,"t":1730325600}
+{"o":40027.7175889286,"h":40215.67931203,"l":39893.63438463,"c":39916.5869848313,"v":470938.5040894707,"t":1730329200}
+{"o":39916.5869848313,"h":40060.9684980735,"l":39842.6967608659,"c":40017.4925605932,"v":471339.474584161,"t":1730332800}
+{"o":40017.4925605932,"h":40207.6514307261,"l":39802.1683912138,"c":40080.2094445849,"v":576609.9597961444,"t":1730336400}
+{"o":40080.2094445849,"h":40310.681396305,"l":39947.3088631386,"c":40134.2687332655,"v":605929.7325171381,"t":1730340000}
+{"o":40134.2687332655,"h":40197.2153573581,"l":39636.795150524,"c":39794.6292059451,"v":519470.618458293,"t":1730343600}
+{"o":39794.6292059451,"h":40016.2604277338,"l":39754.2885172263,"c":39968.7757881213,"v":495502.1092455161,"t":1730347200}
+{"o":39968.7757881213,"h":40173.0448251506,"l":39917.3639615892,"c":39987.9460423173,"v":499945.2424038043,"t":1730350800}
+{"o":39987.9460423173,"h":40020.2345023314,"l":39571.8132151994,"c":39639.7549312706,"v":479471.9156588942,"t":1730354400}
+{"o":39639.7549312706,"h":39916.4710340869,"l":39528.1459134503,"c":39831.0857262568,"v":441775.101328245,"t":1730358000}
+{"o":39831.0857262568,"h":39848.142010728,"l":39549.1356734911,"c":39761.6914478748,"v":494676.7961966927,"t":1730361600}
+{"o":39761.6914478748,"h":40048.3035091872,"l":39714.5615999388,"c":40002.3018000695,"v":450759.1375631333,"t":1730365200}
+{"o":40002.3018000695,"h":40305.2049038719,"l":39861.149216999,"c":40240.6170834871,"v":537173.7164573178,"t":1730368800}
+{"o":40240.6170834871,"h":40250.653058357,"l":39859.4027081123,"c":39948.9481514458,"v":522908.8156953331,"t":1730372400}
+{"o":39948.9481514458,"h":40047.9887084362,"l":39675.1947047032,"c":39776.4052303796,"v":702004.8216585068,"t":1730376000}
+{"o":39776.4052303796,"h":39824.3446197671,"l":38999.0731460963,"c":39239.1432438694,"v":904536.6135881776,"t":1730379600}
+{"o":39239.1432438694,"h":39284.8970907761,"l":38511.7218600204,"c":38897.2553044,"v":1198803.4381742987,"t":1730383200}
+{"o":38897.2553044,"h":39412.2714793069,"l":38854.8373737642,"c":38931.8743525838,"v":972677.8499303682,"t":1730386800}
+{"o":38931.8743525838,"h":38954.0545376182,"l":38601.7794230465,"c":38729.0603280348,"v":801380.9370986493,"t":1730390400}
+{"o":38729.0603280348,"h":39068.5807892355,"l":38649.9510050074,"c":38857.7794767761,"v":775778.6098881052,"t":1730394000}
+{"o":38857.7794767761,"h":38904.6865901383,"l":38439.3288530528,"c":38695.6167774675,"v":954438.250002488,"t":1730397600}
+{"o":38695.6167774675,"h":38865.8481068543,"l":38395.0901395649,"c":38464.0387607317,"v":800851.3457722529,"t":1730401200}
+{"o":38464.0387607317,"h":38822.3874323126,"l":38388.0750010364,"c":38660.7197928572,"v":725213.6597588439,"t":1730404800}
+{"o":38660.7197928572,"h":38747.5757315031,"l":38517.4514989602,"c":38555.6095297327,"v":671687.3419430786,"t":1730408400}
+{"o":38555.6095297327,"h":38701.9951914174,"l":38198.4489908859,"c":38641.5004616142,"v":778831.8273773181,"t":1730412000}
+{"o":38641.5004616142,"h":38800.6606972085,"l":38275.8336293539,"c":38455.9393659781,"v":657644.0881932426,"t":1730415600}
+{"o":38455.9393659781,"h":38662.9278379502,"l":38379.8914795069,"c":38542.9178503941,"v":549575.146736588,"t":1730419200}
+{"o":38542.9178503941,"h":38658.6066149167,"l":37944.9537763077,"c":38114.7099399971,"v":740861.2554604444,"t":1730422800}
+{"o":38114.7099399971,"h":38270.6736455231,"l":37714.2362808418,"c":38230.8888532098,"v":856129.9135636925,"t":1730426400}
+{"o":38230.8888532098,"h":38395.7728280722,"l":38049.8149990378,"c":38122.4809935574,"v":589579.933516272,"t":1730430000}
+{"o":38122.4809935574,"h":38195.8895853289,"l":38013.0374102521,"c":38172.7100363959,"v":499221.518257269,"t":1730433600}
+{"o":38172.7100363959,"h":38241.2534219626,"l":38042.1095037186,"c":38084.2710648356,"v":456584.1787743509,"t":1730437200}
+{"o":38084.2710648356,"h":38102.510166398,"l":37725.2289253634,"c":37751.0337023842,"v":517089.9889994313,"t":1730440800}
+{"o":37751.0337023842,"h":37924.1483908421,"l":37650.7899362022,"c":37847.374342111,"v":479832.4041196636,"t":1730444400}
+{"o":37847.374342111,"h":37992.5926431234,"l":37765.970480396,"c":37819.7924538572,"v":471582.4832755824,"t":1730448000}
+{"o":37819.7924538572,"h":38096.5052421412,"l":37768.3284705188,"c":38085.9069947455,"v":700137.1832547558,"t":1730451600}
+{"o":38085.9069947455,"h":38494.4593830975,"l":38074.3742640836,"c":38358.7850727796,"v":1046508.0600415288,"t":1730455200}
+{"o":38358.7850727796,"h":38485.5649253145,"l":38248.1820469536,"c":38296.8069334008,"v":966794.336598682,"t":1730458800}
+{"o":38296.8069334008,"h":38727.7977052693,"l":38255.9934266907,"c":38700.5047547385,"v":1274401.3483196385,"t":1730462400}
+{"o":38700.5047547385,"h":39464.4378461638,"l":38581.1444253552,"c":39454.5681476232,"v":1008446.7640679596,"t":1730466000}
+{"o":39454.5681476232,"h":39710.0118098568,"l":38871.8438340641,"c":39138.4078368385,"v":1157298.0652796386,"t":1730469600}
+{"o":39138.4078368385,"h":39192.1102827045,"l":37339.2050537247,"c":37463.4552580547,"v":1455219.6064409998,"t":1730473200}
+{"o":37463.4552580547,"h":38261.4219942088,"l":37362.2333457305,"c":37983.5556867143,"v":1350202.8226904576,"t":1730476800}
+{"o":37983.5556867143,"h":38294.4387310573,"l":37870.2748048048,"c":37993.2530543976,"v":1122744.0769990487,"t":1730480400}
+{"o":37993.2530543976,"h":38138.4300638861,"l":37754.5595923412,"c":37918.0519291741,"v":798512.1883412253,"t":1730484000}
+{"o":37918.0519291741,"h":38059.9595119533,"l":37662.6282486777,"c":38002.7614567919,"v":815389.8631268869,"t":1730487600}
+{"o":38002.7614567919,"h":38132.7722791271,"l":37788.0028755705,"c":37806.3086891584,"v":626480.1700959046,"t":1730491200}
+{"o":37806.3086891584,"h":37806.3086891584,"l":37398.8677737309,"c":37696.7031564038,"v":806892.1721725304,"t":1730494800}
+{"o":37696.7031564038,"h":37858.1741763151,"l":37589.4365843089,"c":37842.9650288224,"v":614786.738233453,"t":1730498400}
+{"o":37842.9650288224,"h":37973.0897958042,"l":37760.1809754311,"c":37908.1127930163,"v":576275.3336036803,"t":1730502000}
+{"o":37908.1127930163,"h":38210.3338854325,"l":37887.654718163,"c":38080.0699897659,"v":541698.5481573489,"t":1730505600}
+{"o":38080.0699897659,"h":38284.0402505166,"l":38058.1180339063,"c":38199.5172008047,"v":521704.2013039288,"t":1730509200}
+{"o":38199.5172008047,"h":38478.5582721453,"l":38154.8748265495,"c":38226.7159023783,"v":510998.4246988642,"t":1730512800}
+{"o":38226.7159023783,"h":38278.3265444954,"l":38047.8004817177,"c":38112.8003318413,"v":457239.0493471723,"t":1730516400}
+{"o":38112.8003318413,"h":38149.3128837377,"l":37783.6010898535,"c":37960.3201952945,"v":357672.7854391625,"t":1730520000}
+{"o":37960.3201952945,"h":38118.6902144143,"l":37805.9659971243,"c":38077.4853943817,"v":339261.6085508863,"t":1730523600}
+{"o":38077.4853943817,"h":38110.8598391014,"l":37942.0183069825,"c":38089.8665178454,"v":369003.7324453021,"t":1730527200}
+{"o":38089.8665178454,"h":38271.8415652813,"l":37988.1333812424,"c":38260.4047710374,"v":402087.2562086304,"t":1730530800}
+{"o":38260.4047710374,"h":38308.9425145145,"l":37997.1358665609,"c":38030.1537240885,"v":434330.3975309432,"t":1730534400}
+{"o":38030.1537240885,"h":38140.9901686123,"l":37802.4976725654,"c":37969.6644109536,"v":431651.9411527088,"t":1730538000}
+{"o":37969.6644109536,"h":38091.8076837779,"l":37749.5678233595,"c":37980.1230291731,"v":505058.9338379028,"t":1730541600}
+{"o":37980.1230291731,"h":38036.5455472335,"l":37660.7302862859,"c":37890.8682412008,"v":449174.5054394458,"t":1730545200}
+{"o":37890.8682412008,"h":37988.3570306199,"l":37616.2221893129,"c":37656.4173149243,"v":586725.1757442148,"t":1730548800}
+{"o":37656.4173149243,"h":37869.0219912,"l":37281.9629569938,"c":37490.0950919573,"v":657499.8583546577,"t":1730552400}
+{"o":37490.0950919573,"h":37575.4457963447,"l":36903.1980109121,"c":37300.0640179958,"v":727166.9807714743,"t":1730556000}
+{"o":37300.0640179958,"h":37413.7573664739,"l":37010.042478211,"c":37390.4527627807,"v":764671.4797651233,"t":1730559600}
+{"o":37390.4527627807,"h":37755.0424157765,"l":37342.8222755361,"c":37625.7237336105,"v":1122568.134239675,"t":1730563200}
+{"o":37625.7237336105,"h":37634.6427473785,"l":37192.6778355445,"c":37424.785755478,"v":1007760.2138146989,"t":1730566800}
+{"o":37424.785755478,"h":37528.5639336638,"l":37203.3245453307,"c":37425.2405801152,"v":946629.9886933817,"t":1730570400}
+{"o":37425.2405801152,"h":37754.8331264638,"l":37392.6908105203,"c":37692.5963887308,"v":938592.9022630502,"t":1730574000}
+{"o":37692.5963887308,"h":38206.791317411,"l":37651.354349955,"c":38057.8101376045,"v":1045763.7661959113,"t":1730577600}
+{"o":38057.8101376045,"h":38116.7156095315,"l":37939.6107183133,"c":37954.8958245854,"v":623111.349010294,"t":1730581200}
+{"o":37954.8958245854,"h":38051.3910101484,"l":37828.7984518991,"c":37873.6593407468,"v":597591.1127273744,"t":1730584800}
+{"o":37873.6593407468,"h":37928.1859698825,"l":37669.0120646263,"c":37927.8157071687,"v":744904.91888542,"t":1730588400}
+{"o":37927.8157071687,"h":38030.7064908456,"l":37709.6272697664,"c":37713.5951856643,"v":655745.7543409771,"t":1730592000}
+{"o":37713.5951856643,"h":37768.3804809599,"l":37364.0305594351,"c":37405.8738522343,"v":661240.7408141718,"t":1730595600}
+{"o":37405.8738522343,"h":37515.1906102012,"l":36619.6849435924,"c":37017.9768126225,"v":1050203.5742004167,"t":1730599200}
+{"o":37017.9768126225,"h":37101.3996084603,"l":36710.9436744463,"c":36969.1844422608,"v":725303.6267277865,"t":1730602800}
+{"o":36969.1844422608,"h":37347.3602673802,"l":36903.0316104204,"c":37234.3111063049,"v":516118.5492471192,"t":1730606400}
+{"o":37234.3111063049,"h":37372.4613533468,"l":36963.8624075963,"c":36977.3078191397,"v":733298.5379309388,"t":1730610000}
+{"o":36977.3078191397,"h":37344.8166477433,"l":36907.2152268263,"c":37242.445088221,"v":647585.1304717301,"t":1730613600}
+{"o":37242.445088221,"h":37448.8144071079,"l":37194.1126851089,"c":37318.0831288556,"v":524296.7604269244,"t":1730617200}
+{"o":37318.0831288556,"h":37434.8103793435,"l":37126.3222181286,"c":37382.8911599931,"v":663006.2316731113,"t":1730620800}
+{"o":37382.8911599931,"h":37481.3904164767,"l":37119.2397368002,"c":37171.5632496159,"v":701295.7932853175,"t":1730624400}
+{"o":37171.5632496159,"h":37550.1957565422,"l":37171.5632496159,"c":37440.9944134689,"v":725512.5516188295,"t":1730628000}
+{"o":37440.9944134689,"h":37616.7852287372,"l":37277.3872795156,"c":37347.2562932535,"v":714309.2549937472,"t":1730631600}
+{"o":37347.2562932535,"h":37567.808806067,"l":37252.6248061359,"c":37319.7950712476,"v":792888.5040911554,"t":1730635200}
+{"o":37319.7950712476,"h":37449.2394119814,"l":36673.7351785032,"c":36746.7191156917,"v":1010127.4243835056,"t":1730638800}
+{"o":36746.7191156917,"h":36883.1888193114,"l":36250.3148132518,"c":36345.4078897475,"v":1040176.7334537315,"t":1730642400}
+{"o":36345.4078897475,"h":36570.897928982,"l":35961.37697015,"c":36516.5856734866,"v":1111389.4644878798,"t":1730646000}
+{"o":36516.5856734866,"h":36835.118543203,"l":36378.9259943004,"c":36417.465025978,"v":862662.8858863433,"t":1730649600}
+{"o":36417.465025978,"h":36930.3674010874,"l":36399.9604132212,"c":36762.7388869217,"v":789370.9033810706,"t":1730653200}
+{"o":36762.7388869217,"h":36825.561016625,"l":36075.7052628465,"c":36265.4447106453,"v":769030.5238239658,"t":1730656800}
+{"o":36265.4447106453,"h":36811.4969898366,"l":36242.2616332203,"c":36755.3612596304,"v":781133.8465006737,"t":1730660400}
+{"o":36755.3612596304,"h":37164.9079606317,"l":36634.7778165711,"c":37164.9079606317,"v":796322.1120119483,"t":1730664000}
+{"o":37164.9079606317,"h":37387.938773914,"l":37092.3811241883,"c":37255.6064523738,"v":861522.2990032804,"t":1730667600}
+{"o":37255.6064523738,"h":37377.3806228552,"l":37051.839143402,"c":37165.6330977129,"v":619667.361268773,"t":1730671200}
+{"o":37165.6330977129,"h":37229.6525537158,"l":36939.2700646985,"c":37096.4303379998,"v":572861.488484902,"t":1730674800}
+{"o":37096.4303379998,"h":37096.4303379998,"l":36623.6558414234,"c":36887.0317242496,"v":624642.9970252212,"t":1730678400}
+{"o":36887.0317242496,"h":37336.603271556,"l":36798.3717696338,"c":37167.6854750491,"v":796322.3118000116,"t":1730682000}
+{"o":37167.6854750491,"h":37528.8255812281,"l":37064.3921683841,"c":37528.8255812281,"v":1133304.5369881296,"t":1730685600}
+{"o":37528.8255812281,"h":37651.9938534984,"l":37131.7404225507,"c":37157.5171007929,"v":737069.0966614292,"t":1730689200}
+{"o":37157.5171007929,"h":37389.6200058321,"l":37132.797429564,"c":37193.5115885073,"v":574487.1184023157,"t":1730692800}
+{"o":37193.5115885073,"h":37217.924923993,"l":36804.0498493599,"c":36837.4410096667,"v":552411.5057443863,"t":1730696400}
+{"o":36837.4410096667,"h":37120.8879601446,"l":36729.1289563338,"c":37092.2756638876,"v":480577.1604651337,"t":1730700000}
+{"o":37092.2756638876,"h":37124.3758219371,"l":36688.6298999766,"c":36819.3456607468,"v":520615.1450835262,"t":1730703600}
+{"o":36819.3456607468,"h":36942.731591758,"l":36500.7130402621,"c":36651.1230307578,"v":582228.6659786932,"t":1730707200}
+{"o":36651.1230307578,"h":36954.742741264,"l":36644.5677788367,"c":36914.4611747886,"v":563436.0052113867,"t":1730710800}
+{"o":36914.4611747886,"h":37363.6904774752,"l":36863.5625867092,"c":37282.8121813727,"v":683752.7974035685,"t":1730714400}
+{"o":37282.8121813727,"h":37598.5134942458,"l":37189.9812195128,"c":37434.2936330495,"v":677231.6899100727,"t":1730718000}
+{"o":37434.2936330495,"h":37632.1206405871,"l":37197.8941875019,"c":37454.1085939263,"v":696300.9601731213,"t":1730721600}
+{"o":37454.1085939263,"h":37630.4912170158,"l":37252.1255197394,"c":37266.0990853225,"v":674206.8917095468,"t":1730725200}
+{"o":37266.0990853225,"h":37509.7473956405,"l":36973.8779748851,"c":37095.9144352239,"v":680498.0123444252,"t":1730728800}
+{"o":37095.9144352239,"h":37318.1194082054,"l":36874.8213265851,"c":37213.212339971,"v":634600.7255211488,"t":1730732400}
+{"o":37213.212339971,"h":37299.8012894947,"l":36394.5731577723,"c":36545.5294686862,"v":654754.135641617,"t":1730736000}
+{"o":36545.5294686862,"h":36890.2945887078,"l":36460.8337360812,"c":36636.758089604,"v":678497.9576266933,"t":1730739600}
+{"o":36636.758089604,"h":36814.0134368076,"l":36236.7405867877,"c":36322.8236100278,"v":840236.6902393389,"t":1730743200}
+{"o":36322.8236100278,"h":36560.5223368031,"l":36286.2900304375,"c":36412.0096680872,"v":598553.921343261,"t":1730746800}
+{"o":36412.0096680872,"h":36504.6300084071,"l":35973.1998526862,"c":36121.406652065,"v":647929.2815592425,"t":1730750400}
+{"o":36121.406652065,"h":36305.5551498477,"l":35195.902393583,"c":35450.6332371906,"v":927513.743791781,"t":1730754000}
+{"o":35450.6332371906,"h":36226.5880974627,"l":35386.8486831738,"c":36060.8018973436,"v":815542.1891035445,"t":1730757600}
+{"o":36060.8018973436,"h":36220.4882865655,"l":35857.9108351762,"c":36041.0791794304,"v":604447.1742205134,"t":1730761200}
+{"o":36041.0791794304,"h":36409.0298598665,"l":36019.2577828405,"c":36182.8627954311,"v":769304.6755927575,"t":1730764800}
+{"o":36182.8627954311,"h":36236.0013450316,"l":35800.0051687532,"c":36104.6065511827,"v":685110.7464124099,"t":1730768400}
+{"o":36104.6065511827,"h":36307.8924132008,"l":36047.5114508237,"c":36102.3840511357,"v":611433.6738704821,"t":1730772000}
+{"o":36102.3840511357,"h":36438.7731967761,"l":35866.0013689609,"c":36422.2677896837,"v":695604.2982507249,"t":1730775600}
+{"o":36422.2677896837,"h":36613.9807015213,"l":36357.004724683,"c":36499.4224063418,"v":557687.3108742632,"t":1730779200}
+{"o":36499.4224063418,"h":36762.4476131531,"l":36377.579116363,"c":36689.6858569858,"v":526404.7932886404,"t":1730782800}
+{"o":36689.6858569858,"h":36754.2017133433,"l":36498.254747843,"c":36721.2711722196,"v":550508.3167245575,"t":1730786400}
+{"o":36721.2711722196,"h":37061.7470159306,"l":36681.0137992191,"c":36977.6205705005,"v":650156.2007265164,"t":1730790000}
+{"o":36977.6205705005,"h":37090.3321785294,"l":36897.3535426665,"c":37089.9591503113,"v":613390.5168673113,"t":1730793600}
+{"o":37089.9591503113,"h":37211.5332494244,"l":36920.2615246638,"c":36925.6319578784,"v":540489.5850227621,"t":1730797200}
+{"o":36925.6319578784,"h":36950.3436954228,"l":36749.2917901051,"c":36908.4030628757,"v":506572.3617497822,"t":1730800800}
+{"o":36908.4030628757,"h":37161.4888050326,"l":36900.3703111227,"c":37044.0977572758,"v":529147.7438528748,"t":1730804400}
+{"o":37044.0977572758,"h":37461.1595983198,"l":36932.7453871684,"c":37279.20030033,"v":621458.9654753796,"t":1730808000}
+{"o":37279.20030033,"h":37417.6453205407,"l":37029.4756017466,"c":37368.7062192687,"v":725978.1927732999,"t":1730811600}
+{"o":37368.7062192687,"h":38352.4946514723,"l":37294.5624913518,"c":38101.7824256951,"v":1147828.4885459105,"t":1730815200}
+{"o":38101.7824256951,"h":38249.7745999963,"l":37591.2916632588,"c":37862.763625951,"v":1102884.7289577529,"t":1730818800}
+{"o":37862.763625951,"h":38543.868518582,"l":37818.4236620825,"c":38479.5068442966,"v":928385.7127540894,"t":1730822400}
+{"o":38479.5068442966,"h":38645.0869446796,"l":38058.5606444996,"c":38063.5992628477,"v":780168.6019469246,"t":1730826000}
+{"o":38063.5992628477,"h":38205.6676323458,"l":37902.550130545,"c":38096.9507997242,"v":675288.6954667758,"t":1730829600}
+{"o":38096.9507997242,"h":38226.9482895595,"l":37331.7027632185,"c":37463.4251208726,"v":740019.1763877869,"t":1730833200}
+{"o":37463.4251208726,"h":38116.5291726954,"l":37272.9808844473,"c":38088.8951356218,"v":739777.8447380951,"t":1730836800}
+{"o":38088.8951356218,"h":38123.2350675374,"l":37654.0559880723,"c":37753.9604268314,"v":548276.1745283129,"t":1730840400}
+{"o":37753.9604268314,"h":38226.5668031573,"l":37426.7939138311,"c":38221.4415644844,"v":629979.1280452684,"t":1730844000}
+{"o":38221.4415644844,"h":38297.9601506841,"l":37982.6454107807,"c":38037.8422725269,"v":679922.2253177338,"t":1730847600}
+{"o":38037.8422725269,"h":39554.5352932506,"l":37995.3561602346,"c":39402.2244805644,"v":1262549.2831316204,"t":1730851200}
+{"o":39402.2244805644,"h":39882.1730338445,"l":39114.8323017785,"c":39572.8613628629,"v":1144628.7207101923,"t":1730854800}
+{"o":39572.8613628629,"h":41179.4263683044,"l":39387.9017710605,"c":41030.4211639399,"v":1244134.9612370189,"t":1730858400}
+{"o":41030.4211639399,"h":42285.4217038235,"l":40697.9068104874,"c":42215.0163898955,"v":2039728.6209468408,"t":1730862000}
+{"o":42215.0163898955,"h":43003.0030841694,"l":41611.8895619327,"c":42276.479889613,"v":1634290.9855232148,"t":1730865600}
+{"o":42276.479889613,"h":42393.3674197108,"l":41655.2440022066,"c":42291.5107845761,"v":1307138.5925891625,"t":1730869200}
+{"o":42291.5107845761,"h":43115.3962979504,"l":42136.3041020806,"c":42274.0125446873,"v":1444961.1242221424,"t":1730872800}
+{"o":42274.0125446873,"h":42960.9185786215,"l":41814.5729353152,"c":41989.955869661,"v":1372956.6506670036,"t":1730876400}
+{"o":41989.955869661,"h":42130.0216673623,"l":41127.4714698911,"c":41822.1244329423,"v":1236918.2965408515,"t":1730880000}
+{"o":41822.1244329423,"h":42263.6572976049,"l":41817.6415173974,"c":42108.5595351956,"v":799880.5815218602,"t":1730883600}
+{"o":42108.5595351956,"h":42366.9547044482,"l":41948.8859077904,"c":42300.711304237,"v":680088.7054958007,"t":1730887200}
+{"o":42300.711304237,"h":42674.1571810989,"l":42178.7606497314,"c":42624.8673248594,"v":663562.6291899821,"t":1730890800}
+{"o":42624.8673248594,"h":43087.6622068027,"l":42509.4567240438,"c":42547.2263999994,"v":742885.4671907807,"t":1730894400}
+{"o":42547.2263999994,"h":42827.6790517419,"l":42368.9362148001,"c":42707.3878347806,"v":775149.2244927972,"t":1730898000}
+{"o":42707.3878347806,"h":43079.3616481738,"l":42138.2620879088,"c":42245.4289781704,"v":972755.8106472379,"t":1730901600}
+{"o":42245.4289781704,"h":42898.2587744848,"l":42094.1576900569,"c":42379.3292195112,"v":1014186.8522270817,"t":1730905200}
+{"o":42379.3292195112,"h":42533.8384502917,"l":42185.6053115227,"c":42508.0833517545,"v":755955.8625683935,"t":1730908800}
+{"o":42508.0833517545,"h":42655.6090845111,"l":42153.3013665128,"c":42409.8215732315,"v":769411.4712636726,"t":1730912400}
+{"o":42409.8215732315,"h":42936.4098395992,"l":42397.2263894089,"c":42856.5226408124,"v":714439.5776951306,"t":1730916000}
+{"o":42856.5226408124,"h":43066.9223079326,"l":42636.8163071858,"c":43052.7949324068,"v":785768.526831587,"t":1730919600}
+{"o":43052.7949324068,"h":43149.5690216003,"l":42610.9758203927,"c":42849.7432378604,"v":873171.0255913167,"t":1730923200}
+{"o":42849.7432378604,"h":43419.5247867014,"l":42637.6403830103,"c":43163.9754289411,"v":980598.4218658439,"t":1730926800}
+{"o":43163.9754289411,"h":43409.6917291639,"l":43032.8709454217,"c":43182.1585771689,"v":790615.148999939,"t":1730930400}
+{"o":43182.1585771689,"h":43234.6160080264,"l":42627.2192188112,"c":42646.6076003255,"v":780307.5049239524,"t":1730934000}
+{"o":42646.6076003255,"h":42823.7350257258,"l":42475.1049904426,"c":42787.3744031765,"v":795453.2438173668,"t":1730937600}
+{"o":42787.3744031765,"h":44032.9408046474,"l":42514.5740936538,"c":43262.9951406141,"v":962929.6430285022,"t":1730941200}
+{"o":43262.9951406141,"h":43844.7669417293,"l":43258.6150819402,"c":43735.4364475173,"v":839412.6005201408,"t":1730944800}
+{"o":43735.4364475173,"h":43747.5429194428,"l":43084.1086108887,"c":43188.1293099245,"v":806082.6225647554,"t":1730948400}
+{"o":43188.1293099245,"h":43423.3969223338,"l":42970.0944441356,"c":43048.4876107113,"v":664424.6716962978,"t":1730952000}
+{"o":43048.4876107113,"h":43158.1990577003,"l":42889.8269231703,"c":43132.0868732263,"v":596836.9848571375,"t":1730955600}
+{"o":43132.0868732263,"h":43164.3870732861,"l":42486.182600583,"c":42813.647542638,"v":649584.3187632599,"t":1730959200}
+{"o":42813.647542638,"h":43085.5654870165,"l":42569.3367737078,"c":42945.1949358016,"v":582659.6135462548,"t":1730962800}
+{"o":42945.1949358016,"h":43278.9725679156,"l":42920.5260230957,"c":43161.8324878958,"v":621230.0030096332,"t":1730966400}
+{"o":43161.8324878958,"h":43161.8324878958,"l":42796.8363498045,"c":43023.0776534891,"v":527615.5044154356,"t":1730970000}
+{"o":43023.0776534891,"h":43035.6371106947,"l":42619.7856083852,"c":42828.7905615552,"v":562730.0329641682,"t":1730973600}
+{"o":42828.7905615552,"h":42911.4155975044,"l":42466.8197886258,"c":42488.9415539259,"v":528910.3383446127,"t":1730977200}
+{"o":42488.9415539259,"h":42934.558520548,"l":42425.09565403,"c":42845.4621178591,"v":551788.1483419732,"t":1730980800}
+{"o":42845.4621178591,"h":43029.5193497567,"l":42390.6942643492,"c":42506.8399453061,"v":622598.1196847745,"t":1730984400}
+{"o":42506.8399453061,"h":43019.1830359836,"l":42481.5774872865,"c":42873.6884123832,"v":890915.1164163473,"t":1730988000}
+{"o":42873.6884123832,"h":44031.327443998,"l":42654.79982471,"c":44014.5589720975,"v":1086176.8767899773,"t":1730991600}
+{"o":44014.5589720975,"h":44631.2461368181,"l":43642.1594535787,"c":44313.5487642422,"v":1019374.6122557997,"t":1730995200}
+{"o":44313.5487642422,"h":44830.1317239471,"l":44066.9523186669,"c":44750.1273737153,"v":986350.1817440016,"t":1730998800}
+{"o":44750.1273737153,"h":45294.9838055068,"l":44489.2652595551,"c":44972.2126385119,"v":1005366.8765796091,"t":1731002400}
+{"o":44972.2126385119,"h":45074.6063142258,"l":44421.2288395206,"c":45032.3837427798,"v":941809.930015534,"t":1731006000}
+{"o":45032.3837427798,"h":45187.3509689206,"l":44752.993681915,"c":45054.8136587189,"v":907566.4211263137,"t":1731009600}
+{"o":45054.8136587189,"h":45256.4860119086,"l":44844.9746911251,"c":44853.1404096553,"v":974818.1721596121,"t":1731013200}
+{"o":44853.1404096553,"h":44968.9867271825,"l":44389.8280596692,"c":44607.1132653854,"v":896780.3127820333,"t":1731016800}
+{"o":44607.1132653854,"h":44901.0849810732,"l":44358.1717108831,"c":44852.7255500095,"v":725265.1180169109,"t":1731020400}
+{"o":44852.7255500095,"h":45906.2395721672,"l":44852.7255500095,"c":45415.5252429183,"v":1036204.2404394692,"t":1731024000}
+{"o":45415.5252429183,"h":45739.6600603415,"l":45160.8749644534,"c":45309.5133254956,"v":933800.1183735981,"t":1731027600}
+{"o":45309.5133254956,"h":45359.8591743892,"l":44708.5745107781,"c":44780.1521714944,"v":1029510.5453888039,"t":1731031200}
+{"o":44780.1521714944,"h":45375.2707893219,"l":44713.1541978234,"c":45290.9428343596,"v":694836.4160065018,"t":1731034800}
+{"o":45290.9428343596,"h":45472.267742339,"l":45139.3276632897,"c":45231.5889577023,"v":557518.5495627857,"t":1731038400}
+{"o":45231.5889577023,"h":45737.1639568395,"l":45180.8896870625,"c":45510.8016749803,"v":612616.8879421009,"t":1731042000}
+{"o":45510.8016749803,"h":45646.565131534,"l":45241.4242827157,"c":45432.4923118511,"v":571490.9062555763,"t":1731045600}
+{"o":45432.4923118511,"h":45901.3926951537,"l":45098.2387998799,"c":45827.9577564136,"v":655597.1993821325,"t":1731049200}
+{"o":45827.9577564136,"h":45829.3628246322,"l":45284.0703424946,"c":45529.7858982436,"v":602632.5291809924,"t":1731052800}
+{"o":45529.7858982436,"h":46403.3657345741,"l":45458.2157889936,"c":46227.4970748361,"v":652474.2680303359,"t":1731056400}
+{"o":46227.4970748361,"h":46651.0423186254,"l":45942.7640736843,"c":46520.2298237497,"v":736160.8314941707,"t":1731060000}
+{"o":46520.2298237497,"h":46868.9127964695,"l":46387.3921534015,"c":46387.3921534015,"v":722381.238560656,"t":1731063600}
+{"o":46387.3921534015,"h":46640.6812788884,"l":46229.7068810869,"c":46294.1065396046,"v":768937.4350615711,"t":1731067200}
+{"o":46294.1065396046,"h":46851.3555350374,"l":46195.3363214018,"c":46724.5050199962,"v":731289.0033501745,"t":1731070800}
+{"o":46724.5050199962,"h":46847.440561807,"l":45540.6549431942,"c":45616.6153633004,"v":977142.785897927,"t":1731074400}
+{"o":45616.6153633004,"h":46228.2203945728,"l":45327.1474607822,"c":45941.7661553754,"v":905903.4315632657,"t":1731078000}
+{"o":45941.7661553754,"h":46054.1887628508,"l":45005.2687064892,"c":45043.0103295687,"v":854870.6619070395,"t":1731081600}
+{"o":45043.0103295687,"h":45606.3165414565,"l":44844.609245233,"c":45510.7835488633,"v":830909.6467899905,"t":1731085200}
+{"o":45510.7835488633,"h":46170.2439618748,"l":45341.5420867753,"c":45659.6645178624,"v":812470.1524401746,"t":1731088800}
+{"o":45659.6645178624,"h":46069.5968110587,"l":45598.2100999569,"c":45612.9591543652,"v":803656.0861349109,"t":1731092400}
+{"o":45612.9591543652,"h":45764.3916407977,"l":45165.7255305289,"c":45362.2647298219,"v":806850.7701771496,"t":1731096000}
+{"o":45362.2647298219,"h":45470.611610938,"l":45041.183304615,"c":45407.4722600235,"v":643522.0821264188,"t":1731099600}
+{"o":45407.4722600235,"h":45607.0559318054,"l":45286.6875420982,"c":45441.8081000177,"v":639471.4843304341,"t":1731103200}
+{"o":45441.8081000177,"h":45683.2126361259,"l":45275.4927558545,"c":45633.0180437699,"v":536599.7863075652,"t":1731106800}
+{"o":45633.0180437699,"h":45714.5732903263,"l":45380.9878777966,"c":45612.520532585,"v":622645.9139428799,"t":1731110400}
+{"o":45612.520532585,"h":45703.9475114335,"l":45392.8967545904,"c":45571.5580928185,"v":626693.831421372,"t":1731114000}
+{"o":45571.5580928185,"h":45655.4836969528,"l":45054.949861701,"c":45572.2438101148,"v":617624.5046338078,"t":1731117600}
+{"o":45572.2438101148,"h":45744.9771667509,"l":45275.0115148096,"c":45484.1525421833,"v":577662.5183208743,"t":1731121200}
+{"o":45484.1525421833,"h":45711.0024030375,"l":45484.1525421833,"c":45607.0124592091,"v":518196.85714987,"t":1731124800}
+{"o":45607.0124592091,"h":46096.8129903983,"l":45561.736026397,"c":45891.2667372986,"v":581355.4628114263,"t":1731128400}
+{"o":45891.2667372986,"h":46261.9650429471,"l":45784.2837037099,"c":45888.778228978,"v":611150.3246620022,"t":1731132000}
+{"o":45888.778228978,"h":45903.1926691863,"l":45594.4144695581,"c":45720.0797027003,"v":566669.1834935757,"t":1731135600}
+{"o":45720.0797027003,"h":46268.8727725766,"l":45661.8891594587,"c":46023.758209473,"v":624697.0876397722,"t":1731139200}
+{"o":46023.758209473,"h":46278.2161480579,"l":46023.758209473,"c":46073.6127084367,"v":691907.5301275851,"t":1731142800}
+{"o":46073.6127084367,"h":46469.6060892468,"l":46004.6833617301,"c":46352.6830786952,"v":542183.8519228265,"t":1731146400}
+{"o":46352.6830786952,"h":46397.3430128968,"l":46006.6545282966,"c":46203.2417155633,"v":556651.1720402177,"t":1731150000}
+{"o":46203.2417155633,"h":46268.5632501305,"l":45676.8098585948,"c":45685.737063333,"v":575876.8011255783,"t":1731153600}
+{"o":45685.737063333,"h":45907.116904425,"l":45543.7833529254,"c":45606.3560831497,"v":539967.5902600234,"t":1731157200}
+{"o":45606.3560831497,"h":45606.3560831497,"l":45091.8577483117,"c":45257.0093863184,"v":643883.2014876724,"t":1731160800}
+{"o":45257.0093863184,"h":45383.2855761151,"l":45069.7796031199,"c":45323.1405658295,"v":538260.2504346763,"t":1731164400}
+{"o":45323.1405658295,"h":45377.4316640098,"l":44877.3549446384,"c":44938.3187051042,"v":602536.466995715,"t":1731168000}
+{"o":44938.3187051042,"h":45242.2631185993,"l":44528.7138971626,"c":45235.7161016789,"v":643483.7252148908,"t":1731171600}
+{"o":45235.7161016789,"h":45444.8511633091,"l":45173.4135807693,"c":45412.2610512226,"v":512677.8985085678,"t":1731175200}
+{"o":45412.2610512226,"h":45595.1467021485,"l":45030.2777091229,"c":45173.1519443301,"v":570207.1824219886,"t":1731178800}
+{"o":45173.1519443301,"h":45549.7920296575,"l":45082.3602021877,"c":45341.4150491619,"v":531040.6339121605,"t":1731182400}
+{"o":45341.4150491619,"h":45560.3577028054,"l":45219.7872595618,"c":45295.5895460563,"v":510265.8781451471,"t":1731186000}
+{"o":45295.5895460563,"h":45708.3690724342,"l":45253.2922454443,"c":45688.3310483534,"v":536437.4096359166,"t":1731189600}
+{"o":45688.3310483534,"h":46128.4079449271,"l":45630.7335272256,"c":45668.673609168,"v":640918.6281335872,"t":1731193200}
+{"o":45668.673609168,"h":46095.3386119415,"l":45394.3958814286,"c":45803.5635827795,"v":739063.2721380139,"t":1731196800}
+{"o":45803.5635827795,"h":45836.9034999543,"l":45418.5054897881,"c":45711.8679204177,"v":743116.1269793893,"t":1731200400}
+{"o":45711.8679204177,"h":46812.7735723197,"l":45679.5151327312,"c":46230.7982096071,"v":764273.2220569436,"t":1731204000}
+{"o":46230.7982096071,"h":46423.8778373459,"l":46011.6273362668,"c":46012.446544872,"v":647237.9216761016,"t":1731207600}
+{"o":46012.446544872,"h":46879.8555835731,"l":45900.8188737413,"c":46809.8603588593,"v":729624.6331492433,"t":1731211200}
+{"o":46809.8603588593,"h":47736.9711475177,"l":46523.8492773358,"c":47246.1059227184,"v":857489.1473010803,"t":1731214800}
+{"o":47246.1059227184,"h":47348.6195875333,"l":46771.3733956578,"c":46991.0457793573,"v":633201.4845065093,"t":1731218400}
+{"o":46991.0457793573,"h":47225.8303125318,"l":46815.1617076649,"c":46815.1839404834,"v":528460.8752677232,"t":1731222000}
+{"o":46815.1839404834,"h":46947.6994513832,"l":46599.7622115962,"c":46877.4314028,"v":598313.454679188,"t":1731225600}
+{"o":46877.4314028,"h":47107.1917178676,"l":46754.0027780971,"c":46921.1160293142,"v":675280.3929621349,"t":1731229200}
+{"o":46921.1160293142,"h":47079.887655295,"l":46722.1441542843,"c":46943.3352229768,"v":634308.871924302,"t":1731232800}
+{"o":46943.3352229768,"h":47365.0617506455,"l":46782.3845352095,"c":47208.5420212323,"v":653339.2303662379,"t":1731236400}
+{"o":47208.5420212323,"h":47432.3693302392,"l":46513.8000297897,"c":46938.4983806845,"v":843301.2936470502,"t":1731240000}
+{"o":46938.4983806845,"h":47255.5956987058,"l":46810.0110919498,"c":47235.9026969114,"v":801963.4636600701,"t":1731243600}
+{"o":47235.9026969114,"h":47856.2795139924,"l":46712.0306304028,"c":47185.2363432206,"v":1057278.0116804682,"t":1731247200}
+{"o":47185.2363432206,"h":48481.899470201,"l":46975.5711199237,"c":48266.8633115389,"v":1034859.2389692282,"t":1731250800}
+{"o":48266.8633115389,"h":48475.8267488229,"l":47730.9567579451,"c":48171.9093546276,"v":1277157.2815890063,"t":1731254400}
+{"o":48171.9093546276,"h":49163.0514718787,"l":48087.2614328583,"c":48628.5646707417,"v":904011.235384571,"t":1731258000}
+{"o":48628.5646707417,"h":49094.7594616773,"l":48433.9004399005,"c":48472.3960277374,"v":1123384.3456041012,"t":1731261600}
+{"o":48472.3960277374,"h":48684.172999056,"l":47144.8466536361,"c":47630.1127275267,"v":1126709.644878672,"t":1731265200}
+{"o":47630.1127275267,"h":47832.7009842712,"l":46212.0762572497,"c":46212.0762572497,"v":1093668.1557562407,"t":1731268800}
+{"o":46212.0762572497,"h":47561.5621456238,"l":45612.2662214506,"c":47378.6207758452,"v":1216730.6015504962,"t":1731272400}
+{"o":47378.6207758452,"h":48873.0572566779,"l":47226.7285172527,"c":48083.2740153546,"v":1089272.3281009665,"t":1731276000}
+{"o":48083.2740153546,"h":48232.6685410064,"l":47606.0293265366,"c":47972.1819219566,"v":934277.6125588309,"t":1731279600}
+{"o":47972.1819219566,"h":48226.5617056635,"l":47853.2703907699,"c":48133.7575277316,"v":882602.2378576685,"t":1731283200}
+{"o":48133.7575277316,"h":48528.9855572111,"l":47860.5307379437,"c":48067.8791587515,"v":850330.1596987949,"t":1731286800}
+{"o":48067.8791587515,"h":48357.2570293602,"l":47855.879586079,"c":48314.3575034008,"v":1093294.0956090812,"t":1731290400}
+{"o":48314.3575034008,"h":48314.3575034008,"l":47560.722106999,"c":47980.538357779,"v":1054929.7713831242,"t":1731294000}
+{"o":47980.538357779,"h":48042.0818985381,"l":47199.1272435351,"c":47508.9277938182,"v":1044955.0153369929,"t":1731297600}
+{"o":47508.9277938182,"h":47548.7146522583,"l":46651.7310177689,"c":47103.1412896108,"v":2329911.0222735521,"t":1731301200}
+{"o":47103.1412896108,"h":47648.7930662543,"l":46484.5051382813,"c":47307.8782585919,"v":2180992.7427427862,"t":1731304800}
+{"o":47307.8782585919,"h":47803.8035032845,"l":47091.9264402211,"c":47538.6523334646,"v":1263217.087655104,"t":1731308400}
+{"o":47538.6523334646,"h":47959.2987456913,"l":46814.1996564305,"c":47717.0074424193,"v":979252.3536066562,"t":1731312000}
+{"o":47717.0074424193,"h":48468.0624718982,"l":46920.3120815606,"c":48232.2647374212,"v":1014547.6342072668,"t":1731315600}
+{"o":48232.2647374212,"h":49666.1068226109,"l":47804.6112168669,"c":49287.1970169431,"v":1181416.1938445147,"t":1731319200}
+{"o":49287.1970169431,"h":49771.0322376417,"l":48663.3974403483,"c":49710.9477182097,"v":924436.5057009843,"t":1731322800}
+{"o":49710.9477182097,"h":50341.7278296882,"l":49034.357072293,"c":49354.3809853891,"v":937286.5326285313,"t":1731326400}
+{"o":49354.3809853891,"h":49644.6937859178,"l":48600.3701743643,"c":49592.8837093738,"v":837411.9262366096,"t":1731330000}
+{"o":49592.8837093738,"h":50442.8823278591,"l":49009.379165591,"c":50014.0736001735,"v":941767.0842772977,"t":1731333600}
+{"o":50014.0736001735,"h":50436.1400925064,"l":49518.7206158043,"c":50063.8266613212,"v":1034697.9139934422,"t":1731337200}
+{"o":50063.8266613212,"h":50752.5880909638,"l":49428.2969750315,"c":49852.7684328939,"v":1032324.5818093264,"t":1731340800}
+{"o":49852.7684328939,"h":50416.8361179195,"l":49205.6095168527,"c":50114.0624889206,"v":1002238.9677899512,"t":1731344400}
+{"o":50114.0624889206,"h":50237.4818477854,"l":49278.5826170882,"c":50145.0207041169,"v":864528.8877061818,"t":1731348000}
+{"o":50145.0207041169,"h":50539.6045666809,"l":49095.2834902781,"c":49831.3454858394,"v":1165419.1790789508,"t":1731351600}
+{"o":49831.3454858394,"h":51002.1331880633,"l":49379.6223781451,"c":50053.133955278,"v":1031135.2288142645,"t":1731355200}
+{"o":50053.133955278,"h":50564.8539061245,"l":49305.8362813141,"c":50041.3281493233,"v":1008214.4187520349,"t":1731358800}
+{"o":50041.3281493233,"h":50479.6436315533,"l":49261.3702036288,"c":50336.1812433408,"v":1008883.2524162583,"t":1731362400}
+{"o":50336.1812433408,"h":51597.0229889255,"l":50071.1981116547,"c":50774.4201328269,"v":1077668.5001862687,"t":1731366000}
+{"o":50774.4201328269,"h":50878.3481092642,"l":49224.377229175,"c":50363.1137552967,"v":1223055.0168270043,"t":1731369600}
+{"o":50363.1137552967,"h":50622.7625012477,"l":49902.6999338702,"c":50059.3034964703,"v":983203.6868277697,"t":1731373200}
+{"o":50059.3034964703,"h":50263.0675633014,"l":48841.7216733598,"c":49749.5509887623,"v":996154.1554203673,"t":1731376800}
+{"o":49749.5509887623,"h":50510.4546446569,"l":49475.6836343353,"c":50444.7434068829,"v":941936.1453027363,"t":1731380400}
+{"o":50444.7434068829,"h":50675.3120893246,"l":49601.6172624697,"c":49937.8150378548,"v":1062469.7869155204,"t":1731384000}
+{"o":49937.8150378548,"h":50317.7343782727,"l":49279.4677739757,"c":49783.3407143859,"v":1115876.7760716514,"t":1731387600}
+{"o":49783.3407143859,"h":50518.782567422,"l":49687.4076333925,"c":50287.0105379636,"v":1187848.9573176946,"t":1731391200}
+{"o":50287.0105379636,"h":50727.1889648237,"l":49967.873317701,"c":50727.1889648237,"v":1175941.7729041108,"t":1731394800}
+{"o":50727.1889648237,"h":51409.1646114149,"l":50433.0948144601,"c":51401.1796436829,"v":1134180.321467788,"t":1731398400}
+{"o":51401.1796436829,"h":51499.3419211915,"l":49307.4924710764,"c":49307.4924710764,"v":1534854.7236200122,"t":1731402000}
+{"o":49307.4924710764,"h":49690.5515118435,"l":47702.9543077102,"c":48699.5602514037,"v":2230250.2281758916,"t":1731405600}
+{"o":48699.5602514037,"h":49301.7769304855,"l":48027.9490939299,"c":48255.800644876,"v":1324384.3486910691,"t":1731409200}
+{"o":48255.800644876,"h":48866.3240930508,"l":47196.8706606834,"c":47741.2931602214,"v":1349238.0129547324,"t":1731412800}
+{"o":47741.2931602214,"h":48024.7716730134,"l":46323.044337866,"c":47882.9418888165,"v":1674502.4411090175,"t":1731416400}
+{"o":47882.9418888165,"h":48781.4671124896,"l":46860.1608351783,"c":48720.3905063501,"v":1884294.0254717893,"t":1731420000}
+{"o":48720.3905063501,"h":48803.4924666448,"l":47876.0722207179,"c":48098.0852437729,"v":1394822.9916425087,"t":1731423600}
+{"o":48098.0852437729,"h":48578.3141211384,"l":47230.1036765016,"c":48360.1343877679,"v":1511851.9036539597,"t":1731427200}
+{"o":48360.1343877679,"h":48685.4973670929,"l":47718.0039044752,"c":47918.0165571018,"v":1155088.7812683075,"t":1731430800}
+{"o":47918.0165571018,"h":49008.272164181,"l":47771.6675688599,"c":48766.5384361165,"v":1057967.8076255152,"t":1731434400}
+{"o":48766.5384361165,"h":49297.7080433836,"l":48321.5112613456,"c":48764.0674993635,"v":1110672.6427872963,"t":1731438000}
+{"o":48764.0674993635,"h":49033.075975625,"l":48272.074168084,"c":48664.0232613784,"v":1130142.6020236209,"t":1731441600}
+{"o":48664.0232613784,"h":48834.2806820535,"l":47872.6532173095,"c":48638.6652573092,"v":1150739.4564565686,"t":1731445200}
+{"o":48638.6652573092,"h":49378.7585938283,"l":48035.8193492529,"c":49144.450229238,"v":1109829.7669502667,"t":1731448800}
+{"o":49144.450229238,"h":49152.3444146703,"l":48321.0658556516,"c":48382.044005553,"v":1208007.8065036202,"t":1731452400}
+{"o":48382.044005553,"h":48737.6210536426,"l":48076.3338895014,"c":48129.2379589194,"v":1357878.034750812,"t":1731456000}
+{"o":48129.2379589194,"h":48443.4817024882,"l":47175.0260318215,"c":48105.4475151819,"v":1334180.6745776078,"t":1731459600}
+{"o":48105.4475151819,"h":48176.7518161874,"l":46416.9157342176,"c":47401.6522144846,"v":1518818.8507256701,"t":1731463200}
+{"o":47401.6522144846,"h":47575.130338412,"l":46445.9344968876,"c":46450.7914011789,"v":1811918.3046693164,"t":1731466800}
+{"o":46450.7914011789,"h":47023.1466671231,"l":45895.590598535,"c":46931.2223272497,"v":1732764.6083559238,"t":1731470400}
+{"o":46931.2223272497,"h":47383.9503497696,"l":46607.9001560271,"c":46763.6827452784,"v":1352117.3117227014,"t":1731474000}
+{"o":46763.6827452784,"h":47194.5968279548,"l":46114.9289120983,"c":46218.8464616464,"v":1087027.7329527121,"t":1731477600}
+{"o":46218.8464616464,"h":47032.1074592032,"l":46071.6243436509,"c":46906.3043802787,"v":1039285.1733005129,"t":1731481200}
+{"o":46906.3043802787,"h":47377.2804052475,"l":46612.6488175959,"c":47046.4155218999,"v":1066744.5707950792,"t":1731484800}
+{"o":47046.4155218999,"h":47793.1012192966,"l":46900.6655090731,"c":47174.5728658152,"v":1566237.3220249061,"t":1731488400}
+{"o":47174.5728658152,"h":47647.1725896325,"l":46709.4349079266,"c":47365.9211635633,"v":1478146.1652041839,"t":1731492000}
+{"o":47365.9211635633,"h":47884.371578709,"l":47070.8867429541,"c":47504.8425444123,"v":1246824.0337124036,"t":1731495600}
+{"o":47504.8425444123,"h":47672.2598880407,"l":47104.49390288,"c":47449.4875752323,"v":1465766.3349470678,"t":1731499200}
+{"o":47449.4875752323,"h":49274.064961748,"l":47160.8572116802,"c":48659.0691101041,"v":2226094.9680156633,"t":1731502800}
+{"o":48659.0691101041,"h":49701.7155631773,"l":47877.9915075282,"c":49585.4641136934,"v":2125800.2760515488,"t":1731506400}
+{"o":49585.4641136934,"h":49676.608944474,"l":48335.0184983118,"c":49517.9673799326,"v":2228931.1948583634,"t":1731510000}
+{"o":49517.9673799326,"h":49979.7787051378,"l":48641.4236439376,"c":49671.5514161559,"v":2354387.1222522538,"t":1731513600}
+{"o":49671.5514161559,"h":50410.6018387103,"l":49281.6170194324,"c":50060.8930941991,"v":1936945.0447005681,"t":1731517200}
+{"o":50060.8930941991,"h":50266.702252845,"l":49548.2242496702,"c":50178.9262846961,"v":2004354.1713227036,"t":1731520800}
+{"o":50178.9262846961,"h":50327.4553626771,"l":48064.9414714231,"c":48210.8115658275,"v":3018473.3853807962,"t":1731524400}
+{"o":48210.8115658275,"h":48987.15756989,"l":47593.7888154097,"c":48408.5238975777,"v":1885958.0147287485,"t":1731528000}
+{"o":48408.5238975777,"h":48451.5635588791,"l":47072.4213059947,"c":47999.5471392594,"v":1688721.9732054996,"t":1731531600}
+{"o":47999.5471392594,"h":49001.3483943987,"l":47883.5855728053,"c":48686.0376971936,"v":1306306.7261998823,"t":1731535200}
+{"o":48686.0376971936,"h":49257.2183484426,"l":48448.9735511751,"c":49173.3770334354,"v":1294831.2236450145,"t":1731538800}
+{"o":49173.3770334354,"h":49302.0073452357,"l":48299.6658888954,"c":48732.6377479996,"v":1835906.1678407174,"t":1731542400}
+{"o":48732.6377479996,"h":49381.2660910248,"l":48488.5289970524,"c":49381.2660910248,"v":1831168.9752402091,"t":1731546000}
+{"o":49381.2660910248,"h":49416.8939291784,"l":48722.1138576315,"c":49090.2438788062,"v":1696201.568789321,"t":1731549600}
+{"o":49090.2438788062,"h":50125.5166733478,"l":48615.97171247,"c":50125.5166733478,"v":1896946.0682834212,"t":1731553200}
+{"o":50125.5166733478,"h":50321.6870368909,"l":49571.6149879926,"c":50274.5342070302,"v":1434509.7571506938,"t":1731556800}
+{"o":50274.5342070302,"h":50274.5342070302,"l":49635.019295591,"c":49981.7696341514,"v":1596155.806449943,"t":1731560400}
+{"o":49981.7696341514,"h":50471.6036392265,"l":49318.633405175,"c":49318.633405175,"v":1520388.2364142691,"t":1731564000}
+{"o":49318.633405175,"h":50022.4830332107,"l":49138.6033147275,"c":49842.1229014784,"v":1630634.188540672,"t":1731567600}
+{"o":49842.1229014784,"h":50458.7235160916,"l":49711.6543135748,"c":50107.3673242613,"v":1479377.3015194875,"t":1731571200}
+{"o":50107.3673242613,"h":50880.6739572774,"l":50097.7024091908,"c":50647.7814824894,"v":1560519.1353504087,"t":1731574800}
+{"o":50647.7814824894,"h":50734.1030839193,"l":49576.4629643474,"c":49665.4296743475,"v":1468864.6959199188,"t":1731578400}
+{"o":49665.4296743475,"h":49773.1203671682,"l":48773.2171251808,"c":49358.4310630272,"v":1661345.6827888342,"t":1731582000}
+{"o":49358.4310630272,"h":49687.2533967967,"l":49132.6934729991,"c":49427.2246780995,"v":1318610.5888185105,"t":1731585600}
+{"o":49427.2246780995,"h":49764.6089069768,"l":48788.8422439312,"c":48944.8988842331,"v":1578115.2163876847,"t":1731589200}
+{"o":48944.8988842331,"h":49784.5732387451,"l":48050.1401074015,"c":48085.1118043315,"v":1978923.8470596878,"t":1731592800}
+{"o":48085.1118043315,"h":48755.2327087107,"l":47791.4058536818,"c":48110.1099996108,"v":1910256.8667522015,"t":1731596400}
+{"o":48110.1099996108,"h":49578.1399169885,"l":47924.6215180281,"c":49578.1399169885,"v":1744797.2802296297,"t":1731600000}
+{"o":49578.1399169885,"h":49578.6339982661,"l":48974.7279818697,"c":49165.9802166449,"v":1534902.9982705172,"t":1731603600}
+{"o":49165.9802166449,"h":49511.1793439064,"l":48868.5969859245,"c":48960.2236937498,"v":1477873.4990208675,"t":1731607200}
+{"o":48960.2236937498,"h":49371.7354343198,"l":48943.1691963431,"c":49243.3129630234,"v":1481362.5113236993,"t":1731610800}
+{"o":49243.3129630234,"h":49243.3129630234,"l":48481.9743953805,"c":48797.8808449817,"v":1561218.7479317696,"t":1731614400}
+{"o":48797.8808449817,"h":49147.9045086071,"l":48418.8298166444,"c":48966.7737472603,"v":1558308.330308873,"t":1731618000}
+{"o":48966.7737472603,"h":49049.1711268988,"l":47969.8093230338,"c":48417.4753479068,"v":1598556.228483245,"t":1731621600}
+{"o":48417.4753479068,"h":48560.2988569816,"l":47200.8063247755,"c":47847.7792430868,"v":1891789.4368397042,"t":1731625200}
+{"o":47847.7792430868,"h":48621.9597892224,"l":47779.8903317889,"c":47922.308774661,"v":1563889.5556217504,"t":1731628800}
+{"o":47922.308774661,"h":48203.8937294634,"l":47574.890320554,"c":47940.9147492196,"v":1466800.5873942843,"t":1731632400}
+{"o":47940.9147492196,"h":48106.7574789336,"l":47498.2587006573,"c":48004.5758278046,"v":1226429.8464110594,"t":1731636000}
+{"o":48004.5758278046,"h":48131.9407206155,"l":47707.1792677122,"c":47745.2422664096,"v":1231741.8293328159,"t":1731639600}
+{"o":47745.2422664096,"h":47762.8926033787,"l":46699.9860292172,"c":46993.0014484081,"v":1318550.1348410253,"t":1731643200}
+{"o":46993.0014484081,"h":47667.3979020526,"l":46811.5183663833,"c":47641.3742515226,"v":1176894.8664787926,"t":1731646800}
+{"o":47641.3742515226,"h":48057.4824126509,"l":47640.5791328361,"c":47927.5535205663,"v":1028124.5255534248,"t":1731650400}
+{"o":47927.5535205663,"h":48116.95960661,"l":47777.4307488638,"c":47777.4307488638,"v":1092390.1250938592,"t":1731654000}
+{"o":47777.4307488638,"h":48267.4425693701,"l":47469.5452335468,"c":48267.4425693701,"v":1251610.3167793108,"t":1731657600}
+{"o":48267.4425693701,"h":48750.0830310367,"l":48186.2986096709,"c":48643.5430390225,"v":1360046.8596777127,"t":1731661200}
+{"o":48643.5430390225,"h":48860.8237300448,"l":48501.3934157664,"c":48716.6053272465,"v":1163830.2545666487,"t":1731664800}
+{"o":48716.6053272465,"h":48809.3616665524,"l":48459.3062109622,"c":48759.1762775133,"v":1274968.6535727333,"t":1731668400}
+{"o":48759.1762775133,"h":49116.9876489665,"l":48587.2023583652,"c":48866.7700900376,"v":1526370.6334988251,"t":1731672000}
+{"o":48866.7700900376,"h":49081.6251952704,"l":48668.2216599169,"c":49035.3143459745,"v":1753700.2503508085,"t":1731675600}
+{"o":49035.3143459745,"h":49161.0872360941,"l":47995.148996367,"c":48277.4963237067,"v":2141879.0855892347,"t":1731679200}
+{"o":48277.4963237067,"h":48277.4963237067,"l":47202.0104766437,"c":47525.1283006407,"v":2054566.7645274668,"t":1731682800}
+{"o":47525.1283006407,"h":48250.2008963969,"l":47500.8582630347,"c":47823.2946826565,"v":2203407.1496839272,"t":1731686400}
+{"o":47823.2946826565,"h":48525.5108975777,"l":47786.5151517846,"c":48133.9959616592,"v":1688066.8909570526,"t":1731690000}
+{"o":48133.9959616592,"h":48272.7850491177,"l":47715.9921023671,"c":48067.4336758993,"v":1584579.4121678164,"t":1731693600}
+{"o":48067.4336758993,"h":48761.0502503839,"l":48032.107064524,"c":48489.1241805257,"v":1620882.7890195227,"t":1731697200}
+{"o":48489.1241805257,"h":49341.7892788148,"l":48466.8644431002,"c":49341.7892788148,"v":1444670.4435436286,"t":1731700800}
+{"o":49341.7892788148,"h":50109.0790549702,"l":49229.5341663751,"c":49995.4897101794,"v":1486425.2353712425,"t":1731704400}
+{"o":49995.4897101794,"h":50161.3462701805,"l":49690.5079975619,"c":49816.7617866561,"v":1415374.0169595783,"t":1731708000}
+{"o":49816.7617866561,"h":50328.2363274644,"l":49810.2935178978,"c":49892.5910247924,"v":1467185.1411241316,"t":1731711600}
+{"o":49892.5910247924,"h":49905.5931965993,"l":49301.1179025354,"c":49595.7863859279,"v":1279869.690107685,"t":1731715200}
+{"o":49595.7863859279,"h":50018.0958587689,"l":49545.768899062,"c":49905.3536372182,"v":1027561.0468083158,"t":1731718800}
+{"o":49905.3536372182,"h":50233.3165459895,"l":49820.4821458729,"c":49970.0319898524,"v":1124240.7808721366,"t":1731722400}
+{"o":49970.0319898524,"h":50619.0997514981,"l":49954.32017195,"c":50555.2205194298,"v":1090406.9482426711,"t":1731726000}
+{"o":50555.2205194298,"h":50662.7827165935,"l":50199.8222747763,"c":50226.4385095606,"v":1040444.7266830876,"t":1731729600}
+{"o":50226.4385095606,"h":50684.2396607503,"l":50134.4633264571,"c":50485.2579151608,"v":885156.1070074671,"t":1731733200}
+{"o":50485.2579151608,"h":50485.2579151608,"l":49901.5123708515,"c":49956.635047392,"v":1204065.494430196,"t":1731736800}
+{"o":49956.635047392,"h":50287.6476217726,"l":49894.7104962515,"c":49999.3550786183,"v":1104764.8894370161,"t":1731740400}
+{"o":49999.3550786183,"h":50163.7991412641,"l":49796.9265289872,"c":50069.6723539821,"v":1142269.5495158117,"t":1731744000}
+{"o":50069.6723539821,"h":50201.5535506272,"l":49665.5306732261,"c":49665.5306732261,"v":1179049.6107811292,"t":1731747600}
+{"o":49665.5306732261,"h":50035.6570515007,"l":49631.4511178883,"c":49853.9647883511,"v":1216734.9167181749,"t":1731751200}
+{"o":49853.9647883511,"h":49991.20516548,"l":49464.1922678689,"c":49991.20516548,"v":1177055.5788995281,"t":1731754800}
+{"o":49991.20516548,"h":50638.366449713,"l":49391.1945504242,"c":50061.5686501187,"v":1648154.0158066044,"t":1731758400}
+{"o":50061.5686501187,"h":50508.2129735778,"l":49724.3871143649,"c":49759.928679697,"v":1367365.6229081731,"t":1731762000}
+{"o":49759.928679697,"h":50053.6821786154,"l":49468.0820406593,"c":49610.4492443187,"v":1415117.379621356,"t":1731765600}
+{"o":49610.4492443187,"h":49664.3517528522,"l":48841.0242981276,"c":49119.6870304807,"v":1496498.5554460161,"t":1731769200}
+{"o":49119.6870304807,"h":49326.9089355801,"l":48749.543912534,"c":48970.3890993987,"v":1357927.8536210663,"t":1731772800}
+{"o":48970.3890993987,"h":49390.25221221,"l":48792.380481048,"c":49222.6543086346,"v":1323270.8108442284,"t":1731776400}
+{"o":49222.6543086346,"h":49548.7998875691,"l":49121.477291413,"c":49451.357072586,"v":1461071.0247236949,"t":1731780000}
+{"o":49451.357072586,"h":49561.1412201823,"l":49298.4727054046,"c":49392.2276100812,"v":1225933.0114599096,"t":1731783600}
+{"o":49392.2276100812,"h":49546.2290945092,"l":49053.3449598622,"c":49203.893200957,"v":1272653.5585093817,"t":1731787200}
+{"o":49203.893200957,"h":49739.4373159741,"l":49115.5740993059,"c":49537.2907918177,"v":1187604.7077016667,"t":1731790800}
+{"o":49537.2907918177,"h":49655.1750504604,"l":48932.6593737093,"c":48932.6593737093,"v":1152618.7266602172,"t":1731794400}
+{"o":48932.6593737093,"h":49392.0487404414,"l":48886.6189037208,"c":49273.6707120602,"v":1168851.909350649,"t":1731798000}
+{"o":49273.6707120602,"h":49915.335164432,"l":49235.6634749902,"c":49705.44697336,"v":1229209.8517869166,"t":1731801600}
+{"o":49705.44697336,"h":50125.5925987348,"l":48939.2925539459,"c":49354.309827808,"v":1578407.1054954461,"t":1731805200}
+{"o":49354.309827808,"h":49637.6738881642,"l":48449.9857828645,"c":49375.7667745943,"v":2043419.9841375847,"t":1731808800}
+{"o":49375.7667745943,"h":50574.5590948125,"l":49107.6809314053,"c":50537.2059550982,"v":1579721.8311365843,"t":1731812400}
+{"o":50537.2059550982,"h":53816.8952971537,"l":50536.1701438765,"c":53595.3220142095,"v":2034823.3862728649,"t":1731816000}
+{"o":53595.3220142095,"h":54621.1992739913,"l":53436.6109424203,"c":53987.197718471,"v":1553509.7896463561,"t":1731819600}
+{"o":53987.197718471,"h":54754.3806146228,"l":53792.7346048536,"c":54667.6902162884,"v":1456751.546495016,"t":1731823200}
+{"o":54667.6902162884,"h":54725.8491004933,"l":53991.1554696717,"c":54141.009856727,"v":1227201.4784584413,"t":1731826800}
+{"o":54141.009856727,"h":55227.7256247419,"l":54139.0070707051,"c":54265.6439425253,"v":1429582.926504198,"t":1731830400}
+{"o":54265.6439425253,"h":54480.5184619894,"l":53807.760542077,"c":54370.6045719123,"v":1403387.7610661737,"t":1731834000}
+{"o":54370.6045719123,"h":55026.4019208118,"l":54203.8395216767,"c":54875.021203906,"v":1489597.3053079287,"t":1731837600}
+{"o":54875.021203906,"h":55134.1655075804,"l":53509.7441252572,"c":53625.9137949625,"v":1530663.8455551127,"t":1731841200}
+{"o":34241.4838479475,"h":34279.3495985007,"l":33998.3171294288,"c":34241.4838479475,"v":201342.8923174231,"t":1724644800}
+{"o":34241.4838479475,"h":34258.4609927483,"l":33918.4188736097,"c":33941.1715623362,"v":178743.4458716336,"t":1724648400}
+{"o":33941.1715623362,"h":33992.9480022971,"l":33693.3152018815,"c":33833.3843775547,"v":312730.6907859324,"t":1724652000}
+{"o":33833.3843775547,"h":33938.6916943066,"l":33687.5255549498,"c":33850.3659806229,"v":241081.3625809825,"t":1724655600}
+{"o":33850.3659806229,"h":34192.0699851936,"l":33792.5031900815,"c":33993.9694050186,"v":201840.8700603341,"t":1724659200}
+{"o":33993.9694050186,"h":34183.7613442562,"l":33717.5665416415,"c":34170.8352602567,"v":263608.3629433073,"t":1724662800}
+{"o":34170.8352602567,"h":34497.5357494602,"l":34114.6060511997,"c":34306.3979706005,"v":226676.0350666586,"t":1724666400}
+{"o":34306.3979706005,"h":34446.5723680765,"l":34075.8188652563,"c":34117.398939771,"v":238084.6287677172,"t":1724670000}
+{"o":34117.398939771,"h":34291.1188826673,"l":33758.2245819685,"c":33901.7830148887,"v":296608.2404038453,"t":1724673600}
+{"o":33901.7830148887,"h":34142.5779959717,"l":33807.3328310747,"c":34078.2291745189,"v":321771.4983759169,"t":1724677200}
+{"o":34078.2291745189,"h":34390.6973009359,"l":33030.8964323743,"c":33462.3525650429,"v":628144.549073454,"t":1724680800}
+{"o":33462.3525650429,"h":33674.8490127442,"l":33182.8803324017,"c":33536.1285330013,"v":362356.5298499556,"t":1724684400}
+{"o":33536.1285330013,"h":33698.1583247637,"l":33389.716741593,"c":33563.169199914,"v":267327.0445592905,"t":1724688000}
+{"o":33563.169199914,"h":33604.1779658816,"l":33096.4338884128,"c":33490.5549652461,"v":469580.5236156543,"t":1724691600}
+{"o":33490.5549652461,"h":33899.555915935,"l":33268.147726592,"c":33802.6734518103,"v":453877.897631907,"t":1724695200}
+{"o":33802.6734518103,"h":33828.235220829,"l":33521.9325381399,"c":33609.4207067618,"v":287824.1820618703,"t":1724698800}
+{"o":33609.4207067618,"h":33885.8447049326,"l":33479.7796860926,"c":33779.555854711,"v":304577.9021505172,"t":1724702400}
+{"o":33779.555854711,"h":33798.0301880354,"l":33271.7251300146,"c":33517.265365389,"v":359703.3522935493,"t":1724706000}
+{"o":33517.265365389,"h":33673.0410034101,"l":33387.4208232635,"c":33489.9405765441,"v":265629.9245923416,"t":1724709600}
+{"o":33489.9405765441,"h":33668.1912181196,"l":33351.3105218029,"c":33422.6855690518,"v":239186.2856274956,"t":1724713200}
+{"o":33422.6855690518,"h":33666.3158653589,"l":33405.2765779742,"c":33521.4689473853,"v":296936.8178408362,"t":1724716800}
+{"o":33521.4689473853,"h":33812.5492489411,"l":33495.5457308688,"c":33661.6639406286,"v":259450.2892614623,"t":1724720400}
+{"o":33661.6639406286,"h":33827.4403199028,"l":33613.1690543355,"c":33659.0639371092,"v":222876.1793643499,"t":1724724000}
+{"o":33659.0639371092,"h":33749.8848743408,"l":33484.7974068735,"c":33727.5207815215,"v":184021.7421276582,"t":1724727600}
+{"o":33727.5207815215,"h":33808.0186010961,"l":33617.3723297388,"c":33736.9401859758,"v":196005.9831847799,"t":1724731200}
+{"o":33736.9401859758,"h":33967.3198921056,"l":33717.3430431478,"c":33896.5626990509,"v":228783.3145348121,"t":1724734800}
+{"o":33896.5626990509,"h":33899.6537639089,"l":33515.9357097846,"c":33627.8709773635,"v":217242.4633151303,"t":1724738400}
+{"o":33627.8709773635,"h":33688.8098285801,"l":33390.4823455921,"c":33543.576687843,"v":203718.2876265134,"t":1724742000}
+{"o":33543.576687843,"h":33616.6303111676,"l":33325.5146933819,"c":33382.0560406519,"v":229319.0148500064,"t":1724745600}
+{"o":33382.0560406519,"h":33542.7268371757,"l":33219.7888439299,"c":33287.6108100296,"v":227705.9012430392,"t":1724749200}
+{"o":33287.6108100296,"h":33287.6108100296,"l":32635.8427789726,"c":32681.1099524276,"v":348793.8773386792,"t":1724752800}
+{"o":32681.1099524276,"h":32949.6418590055,"l":32613.6842908706,"c":32803.2662424624,"v":199508.0586800718,"t":1724756400}
+{"o":32803.2662424624,"h":32848.8924823639,"l":32484.2227085493,"c":32809.1110103717,"v":267115.4771116725,"t":1724760000}
+{"o":32809.1110103717,"h":33064.8983390504,"l":32638.278336746,"c":32791.1449991499,"v":365378.6692820969,"t":1724763600}
+{"o":32791.1449991499,"h":33137.0922079564,"l":32611.6708679976,"c":32698.6958260836,"v":420388.8384040934,"t":1724767200}
+{"o":32698.6958260836,"h":32932.1724196215,"l":32573.0955577143,"c":32690.6765021474,"v":332161.0922364415,"t":1724770800}
+{"o":32690.6765021474,"h":33033.2458982824,"l":32590.5724114055,"c":32669.301009756,"v":328533.8146282505,"t":1724774400}
+{"o":32669.301009756,"h":32959.856335012,"l":32634.8320910363,"c":32951.8268023147,"v":205163.4185313783,"t":1724778000}
+{"o":32951.8268023147,"h":33083.3271549346,"l":32818.2118000567,"c":33048.4166393214,"v":267756.4439307522,"t":1724781600}
+{"o":33048.4166393214,"h":33071.9195876455,"l":32830.1035559321,"c":32955.6519878426,"v":216139.4573771671,"t":1724785200}
+{"o":32955.6519878426,"h":32981.7323095776,"l":32743.5060145156,"c":32759.8513246585,"v":188421.0671885833,"t":1724788800}
+{"o":32759.8513246585,"h":32799.6959003069,"l":31367.9592419803,"c":31743.505575883,"v":664117.174399202,"t":1724792400}
+{"o":31743.505575883,"h":31805.8621048369,"l":30596.2231457964,"c":31375.4373259248,"v":932371.2147016388,"t":1724796000}
+{"o":31375.4373259248,"h":31454.5822931494,"l":31133.5996291024,"c":31233.8510272249,"v":310878.5023381708,"t":1724799600}
+{"o":31233.8510272249,"h":31256.1171935204,"l":30923.1834244598,"c":31048.8211144207,"v":295602.4812391739,"t":1724803200}
+{"o":31048.8211144207,"h":31311.6683608297,"l":30919.8721399703,"c":31254.0427803914,"v":261578.7066659431,"t":1724806800}
+{"o":31254.0427803914,"h":31270.7107515642,"l":31013.4958401111,"c":31226.9200460799,"v":250883.4116256402,"t":1724810400}
+{"o":31226.9200460799,"h":31553.7921104251,"l":31183.3465085764,"c":31522.2055794756,"v":306897.3972948898,"t":1724814000}
+{"o":31522.2055794756,"h":31551.0485178056,"l":31320.9294792459,"c":31353.3730152688,"v":199389.9117685769,"t":1724817600}
+{"o":31353.3730152688,"h":31653.7242030927,"l":31308.299366111,"c":31358.5888226147,"v":251988.2978858013,"t":1724821200}
+{"o":31358.5888226147,"h":31382.3133263868,"l":31273.0267981824,"c":31307.1699040256,"v":159661.0456879042,"t":1724824800}
+{"o":31307.1699040256,"h":31358.3821744873,"l":30584.5929317751,"c":30621.3583407057,"v":344911.4413704812,"t":1724828400}
+{"o":30621.3583407057,"h":31011.2017380641,"l":30379.4549256615,"c":30854.5093521293,"v":323763.4862671291,"t":1724832000}
+{"o":30854.5093521293,"h":31488.9819123687,"l":30825.8250453323,"c":31467.8668283309,"v":279487.0337600039,"t":1724835600}
+{"o":31467.8668283309,"h":31491.4295162284,"l":31189.9076679355,"c":31219.7403083517,"v":285381.4247193256,"t":1724839200}
+{"o":31219.7403083517,"h":31418.2708841288,"l":31171.8023905104,"c":31302.8898866297,"v":212937.6854868765,"t":1724842800}
+{"o":31302.8898866297,"h":31600.4523798905,"l":31264.7515450339,"c":31397.97225521,"v":242828.0593508127,"t":1724846400}
+{"o":31397.97225521,"h":31451.0730082019,"l":30873.0470446201,"c":30885.0745336881,"v":317933.904146669,"t":1724850000}
+{"o":30885.0745336881,"h":31241.7924365445,"l":30619.1666610173,"c":30824.5559119191,"v":419665.2784581839,"t":1724853600}
+{"o":30824.5559119191,"h":30824.5559119191,"l":30367.9544302341,"c":30655.3180374737,"v":415733.1836576694,"t":1724857200}
+{"o":30655.3180374737,"h":30668.3162804265,"l":29806.695810889,"c":30407.0143433315,"v":656636.9058393226,"t":1724860800}
+{"o":30407.0143433315,"h":30497.3296056216,"l":30128.7906746757,"c":30231.9186170731,"v":328601.2052796587,"t":1724864400}
+{"o":30231.9186170731,"h":30770.8241112643,"l":30196.333962689,"c":30755.5632521397,"v":286459.6541805344,"t":1724868000}
+{"o":30755.5632521397,"h":30994.5568977498,"l":30569.3795397222,"c":30694.3775243447,"v":389798.7326316854,"t":1724871600}
+{"o":30694.3775243447,"h":31122.6261304312,"l":30464.9791786978,"c":30661.812321214,"v":478550.0731387372,"t":1724875200}
+{"o":30661.812321214,"h":30820.1187270952,"l":30390.1153182269,"c":30439.060411495,"v":302452.5828294641,"t":1724878800}
+{"o":30439.060411495,"h":30530.9073676264,"l":30118.1255006389,"c":30518.0156693218,"v":304958.2506565077,"t":1724882400}
+{"o":30518.0156693218,"h":30689.6793743979,"l":30430.0958793082,"c":30621.3875467669,"v":185244.9282334874,"t":1724886000}
+{"o":30621.3875467669,"h":30844.8119814791,"l":30574.0495701896,"c":30698.9508934968,"v":241055.9668401738,"t":1724889600}
+{"o":30698.9508934968,"h":30809.9263003511,"l":30421.2530190243,"c":30517.1753924118,"v":241781.996538566,"t":1724893200}
+{"o":30517.1753924118,"h":30632.8218955116,"l":30408.8345464552,"c":30611.5466486413,"v":179442.9123991026,"t":1724896800}
+{"o":30611.5466486413,"h":30663.8785384726,"l":30428.5171079927,"c":30474.3987845281,"v":159876.9723760239,"t":1724900400}
+{"o":30474.3987845281,"h":30598.0653473961,"l":30453.6414665764,"c":30521.0715104798,"v":201904.3502704884,"t":1724904000}
+{"o":30521.0715104798,"h":30704.5068343377,"l":30462.3932570382,"c":30683.8469095182,"v":204528.7793301389,"t":1724907600}
+{"o":30683.8469095182,"h":30916.5734156755,"l":30644.1301951982,"c":30789.261798534,"v":240412.0295976212,"t":1724911200}
+{"o":30789.261798534,"h":30848.072427573,"l":30736.4211278801,"c":30771.7665207759,"v":141627.5783849967,"t":1724914800}
+{"o":30771.7665207759,"h":30883.8616255695,"l":30715.802192991,"c":30858.9423430172,"v":184976.3052243324,"t":1724918400}
+{"o":30858.9423430172,"h":31040.2186792044,"l":30820.0137646702,"c":30904.8612508755,"v":183634.6197412548,"t":1724922000}
+{"o":30904.8612508755,"h":31013.2439755721,"l":30829.870713153,"c":30879.2437923085,"v":163309.1261548036,"t":1724925600}
+{"o":30879.2437923085,"h":31242.7405866618,"l":30870.3375451423,"c":30982.4473354889,"v":261520.7737256405,"t":1724929200}
+{"o":30982.4473354889,"h":31072.3590931559,"l":30886.5203651309,"c":30957.6020338927,"v":248883.1128355162,"t":1724932800}
+{"o":30957.6020338927,"h":31018.3479041316,"l":30787.9322808066,"c":30955.9792126504,"v":272092.760206398,"t":1724936400}
+{"o":30955.9792126504,"h":31043.8460288194,"l":30797.5337971523,"c":30923.4103466832,"v":328313.2665932123,"t":1724940000}
+{"o":30923.4103466832,"h":31355.1067336897,"l":30907.7354464504,"c":31079.293676449,"v":367270.664500787,"t":1724943600}
+{"o":31079.293676449,"h":31238.8728090435,"l":30582.7107853296,"c":30670.5518523126,"v":337258.0305645209,"t":1724947200}
+{"o":30670.5518523126,"h":30764.282799139,"l":30547.8935920579,"c":30719.2375669884,"v":283220.4648643147,"t":1724950800}
+{"o":30719.2375669884,"h":30724.2675797698,"l":29594.3102225917,"c":29714.9155263974,"v":617764.2574366567,"t":1724954400}
+{"o":29714.9155263974,"h":30045.3137065485,"l":29310.2192877146,"c":29839.4679906431,"v":465108.4724845126,"t":1724958000}
+{"o":29839.4679906431,"h":30069.2102998312,"l":29617.2639196447,"c":29822.8928381436,"v":276333.0195084587,"t":1724961600}
+{"o":29822.8928381436,"h":29829.5153636959,"l":29613.5551951211,"c":29635.5612867793,"v":268105.2642229809,"t":1724965200}
+{"o":29635.5612867793,"h":29798.898279617,"l":29367.0580623327,"c":29731.9988136894,"v":280991.1905597745,"t":1724968800}
+{"o":29731.9988136894,"h":29851.103719388,"l":29645.9882028708,"c":29778.7472332223,"v":193126.1043551592,"t":1724972400}
+{"o":29778.7472332223,"h":30012.9852016066,"l":29691.7328273984,"c":29862.8428572753,"v":222614.237112982,"t":1724976000}
+{"o":29862.8428572753,"h":29936.6690795028,"l":29659.3762275101,"c":29760.2481841596,"v":183617.2585420298,"t":1724979600}
+{"o":29760.2481841596,"h":29814.3779786692,"l":29443.9061037111,"c":29607.2957700409,"v":240869.7024170815,"t":1724983200}
+{"o":29607.2957700409,"h":29613.8771784574,"l":29424.9396829754,"c":29505.6111319601,"v":198061.1974444937,"t":1724986800}
+{"o":29505.6111319601,"h":29751.7184370292,"l":29505.6111319601,"c":29595.5185035915,"v":191087.7533898417,"t":1724990400}
+{"o":29595.5185035915,"h":29611.5474249225,"l":29183.5939764364,"c":29361.0751960462,"v":277367.9070622437,"t":1724994000}
+{"o":29361.0751960462,"h":29713.0924283604,"l":29230.5062091607,"c":29686.0479701166,"v":200172.2310933843,"t":1724997600}
+{"o":29686.0479701166,"h":29742.7585655597,"l":29559.6944125876,"c":29566.6604020929,"v":160345.3551327318,"t":1725001200}
+{"o":29566.6604020929,"h":29757.399727429,"l":29562.7235748726,"c":29666.7641177104,"v":162279.8267425291,"t":1725004800}
+{"o":29666.7641177104,"h":29787.3348262867,"l":29632.932630359,"c":29735.37155964,"v":170206.6993906202,"t":1725008400}
+{"o":29735.37155964,"h":29779.793786298,"l":29619.2490522567,"c":29665.1472139949,"v":148517.2774092304,"t":1725012000}
+{"o":29665.1472139949,"h":29714.9165247122,"l":29434.8604153144,"c":29493.0886110759,"v":172247.3014001337,"t":1725015600}
+{"o":29493.0886110759,"h":29927.9860371541,"l":29457.4793726152,"c":29760.087110634,"v":356528.733346588,"t":1725019200}
+{"o":29760.087110634,"h":29901.1887834954,"l":29353.7093834714,"c":29736.4929462553,"v":313352.1022233748,"t":1725022800}
+{"o":29736.4929462553,"h":29858.1769780715,"l":28845.1382683879,"c":28876.3182302696,"v":476421.5657161726,"t":1725026400}
+{"o":28876.3182302696,"h":28898.175679615,"l":28115.0955894044,"c":28342.623063213,"v":701521.9853823803,"t":1725030000}
+{"o":28342.623063213,"h":28609.4009627126,"l":28105.0173771037,"c":28477.2380989414,"v":506126.8996001479,"t":1725033600}
+{"o":28477.2380989414,"h":28685.7998314282,"l":28349.00112846,"c":28599.4192802707,"v":273680.7298396445,"t":1725037200}
+{"o":28599.4192802707,"h":29330.8576057499,"l":28578.2598003021,"c":29148.0466560234,"v":401422.1593776923,"t":1725040800}
+{"o":29148.0466560234,"h":29148.0466560234,"l":28820.3387465045,"c":28918.4668129172,"v":288269.6811229417,"t":1725044400}
+{"o":28918.4668129172,"h":29052.2699390602,"l":28847.8463601883,"c":29008.8208232038,"v":218564.2994790306,"t":1725048000}
+{"o":29008.8208232038,"h":29143.0153965955,"l":28961.0765936534,"c":29022.8363753849,"v":188955.3901568601,"t":1725051600}
+{"o":29022.8363753849,"h":29346.965348237,"l":29011.504353183,"c":29278.3241302483,"v":280877.989382532,"t":1725055200}
+{"o":29278.3241302483,"h":29475.8874781193,"l":29262.8949552935,"c":29347.6380120989,"v":223074.3877753684,"t":1725058800}
+{"o":29347.6380120989,"h":29605.236425073,"l":29320.8546046027,"c":29416.3173620924,"v":204963.6777250324,"t":1725062400}
+{"o":29416.3173620924,"h":29456.4126955658,"l":29323.0333576464,"c":29332.035843867,"v":158118.4667990891,"t":1725066000}
+{"o":29332.035843867,"h":29370.0571376183,"l":29244.1561970544,"c":29369.2579925885,"v":165489.6698633517,"t":1725069600}
+{"o":29369.2579925885,"h":29522.9029194859,"l":29338.5193482427,"c":29407.4097594288,"v":129181.6749132634,"t":1725073200}
+{"o":29407.4097594288,"h":29510.5134556278,"l":29391.3651613021,"c":29488.9788442691,"v":98951.3871288486,"t":1725076800}
+{"o":29488.9788442691,"h":29488.9788442691,"l":29272.9733975141,"c":29283.9942017773,"v":128294.9643528563,"t":1725080400}
+{"o":29283.9942017773,"h":29423.1987561389,"l":29220.9086812122,"c":29340.6179394694,"v":109822.3134480957,"t":1725084000}
+{"o":29340.6179394694,"h":29385.3212601748,"l":29223.4554791445,"c":29272.1647055305,"v":110189.0069922142,"t":1725087600}
+{"o":29272.1647055305,"h":29318.963917939,"l":28909.5434766751,"c":28917.7835258203,"v":143315.1150179802,"t":1725091200}
+{"o":28917.7835258203,"h":29085.7996772491,"l":28766.2682878858,"c":29053.3194019396,"v":133699.0297880617,"t":1725094800}
+{"o":29053.3194019396,"h":29243.530169374,"l":29025.3651676584,"c":29164.80501303,"v":121575.1286053257,"t":1725098400}
+{"o":29164.80501303,"h":29215.8792590249,"l":29092.1459496003,"c":29140.0779652741,"v":102286.8397274385,"t":1725102000}
+{"o":29140.0779652741,"h":29199.027330039,"l":29047.4589440484,"c":29116.1212729306,"v":112389.29514771,"t":1725105600}
+{"o":29116.1212729306,"h":29153.9931601842,"l":28879.7497908895,"c":28890.4069653763,"v":194378.2341298984,"t":1725109200}
+{"o":28890.4069653763,"h":29036.8025170632,"l":28836.627794102,"c":28974.4946546516,"v":148160.6944362982,"t":1725112800}
+{"o":28974.4946546516,"h":29062.7325299543,"l":28903.1583329931,"c":29046.4848433626,"v":124960.3525302911,"t":1725116400}
+{"o":29046.4848433626,"h":29071.6097935749,"l":28851.3499882142,"c":28946.5130401285,"v":136173.1117842361,"t":1725120000}
+{"o":28946.5130401285,"h":28991.5743385525,"l":28696.0673089578,"c":28868.036771262,"v":184324.8415233045,"t":1725123600}
+{"o":28868.036771262,"h":29035.0193347275,"l":28776.4092368567,"c":28799.0391108969,"v":141310.7761448869,"t":1725127200}
+{"o":28799.0391108969,"h":28818.8539429437,"l":28625.8851740504,"c":28700.9435854944,"v":124947.3546962879,"t":1725130800}
+{"o":28700.9435854944,"h":28832.6346742563,"l":28601.0602218697,"c":28788.6707434432,"v":145544.7555329695,"t":1725134400}
+{"o":28788.6707434432,"h":28990.2048327317,"l":28730.0926364913,"c":28908.7188494079,"v":138845.0904385542,"t":1725138000}
+{"o":28908.7188494079,"h":28971.0137807998,"l":28780.2179909591,"c":28788.1114928471,"v":114574.3335907166,"t":1725141600}
+{"o":28788.1114928471,"h":28844.742201397,"l":28680.8932954054,"c":28780.6134566624,"v":102323.3010783323,"t":1725145200}
+{"o":28780.6134566624,"h":28839.0534899752,"l":28705.1688250377,"c":28785.5343598516,"v":136536.2534633812,"t":1725148800}
+{"o":28785.5343598516,"h":28816.882056832,"l":28338.529122267,"c":28411.7985636284,"v":219603.6189701036,"t":1725152400}
+{"o":28411.7985636284,"h":28489.1859872121,"l":28249.1525080306,"c":28487.6539401321,"v":246344.373999916,"t":1725156000}
+{"o":28487.6539401321,"h":28591.5590557966,"l":28431.048434687,"c":28516.455502896,"v":119618.3164628297,"t":1725159600}
+{"o":28516.455502896,"h":28516.455502896,"l":28355.4750714036,"c":28436.9887118478,"v":111361.2515855949,"t":1725163200}
+{"o":28436.9887118478,"h":28475.2906708228,"l":27867.4320118981,"c":27976.591825413,"v":211295.6542968984,"t":1725166800}
+{"o":27976.591825413,"h":28238.9084381678,"l":27961.0159711232,"c":28216.0300600312,"v":144869.0024147755,"t":1725170400}
+{"o":28216.0300600312,"h":28283.2918613888,"l":28084.7778531753,"c":28242.0336362097,"v":168141.8501566252,"t":1725174000}
+{"o":28242.0336362097,"h":28248.8682662383,"l":27893.4684833577,"c":27934.3057364045,"v":162912.309172562,"t":1725177600}
+{"o":27934.3057364045,"h":28118.8363777359,"l":27839.7203188057,"c":27907.6899088061,"v":193402.5858656077,"t":1725181200}
+{"o":27907.6899088061,"h":27940.5773001299,"l":27698.5537453152,"c":27746.2144161919,"v":182600.2974237347,"t":1725184800}
+{"o":27746.2144161919,"h":28063.7920906097,"l":27687.4636904096,"c":28046.4940234661,"v":175363.4163016657,"t":1725188400}
+{"o":28046.4940234661,"h":28100.0161043619,"l":27833.895704893,"c":27867.8082915642,"v":140097.812390915,"t":1725192000}
+{"o":27867.8082915642,"h":27995.8651920778,"l":27507.5127616217,"c":27976.1195371459,"v":218384.1903819178,"t":1725195600}
+{"o":27976.1195371459,"h":28207.3345716871,"l":27653.3504380887,"c":28039.8561583076,"v":391449.8589740403,"t":1725199200}
+{"o":28039.8561583076,"h":28670.4065918289,"l":27969.4916231119,"c":28556.6484978216,"v":373189.8066979314,"t":1725202800}
+{"o":28556.6484978216,"h":28650.892251011,"l":28224.7219704394,"c":28283.5663512589,"v":233336.6076861095,"t":1725206400}
+{"o":28283.5663512589,"h":28397.2083808893,"l":28056.2968169351,"c":28211.8866571257,"v":204053.5981137351,"t":1725210000}
+{"o":28211.8866571257,"h":28766.4498250448,"l":28165.1347337803,"c":28659.066221889,"v":288482.1693340751,"t":1725213600}
+{"o":28659.066221889,"h":28905.5249851961,"l":28544.3723830729,"c":28765.4788149607,"v":263467.5323078248,"t":1725217200}
+{"o":28765.4788149607,"h":28951.246682819,"l":28590.9248957622,"c":28698.7121059903,"v":356564.4816614072,"t":1725220800}
+{"o":28698.7121059903,"h":28714.1707221141,"l":28306.2587734292,"c":28463.9209809838,"v":186902.9904059448,"t":1725224400}
+{"o":28463.9209809838,"h":28491.8651211987,"l":27217.2662402194,"c":27460.7414212814,"v":423193.3165275977,"t":1725228000}
+{"o":27460.7414212814,"h":27752.9667232842,"l":27106.9392699846,"c":27329.4289847191,"v":386787.0555146352,"t":1725231600}
+{"o":27329.4289847191,"h":27722.5331265882,"l":27284.3227930115,"c":27565.1046611122,"v":284551.087086445,"t":1725235200}
+{"o":27565.1046611122,"h":27747.0543057383,"l":27463.3852172947,"c":27593.8260608017,"v":229222.9095858834,"t":1725238800}
+{"o":27593.8260608017,"h":27791.1207938919,"l":27320.7483329085,"c":27496.4808790584,"v":227467.4384804949,"t":1725242400}
+{"o":27496.4808790584,"h":27760.4772874795,"l":27481.9031572992,"c":27692.6406320005,"v":221636.1129759276,"t":1725246000}
+{"o":27692.6406320005,"h":27775.0123892126,"l":27075.1699434941,"c":27123.6134972751,"v":304002.550863226,"t":1725249600}
+{"o":27123.6134972751,"h":27642.420567545,"l":27111.2193790905,"c":27461.8334490366,"v":270891.4875732295,"t":1725253200}
+{"o":27461.8334490366,"h":27591.5993483988,"l":27290.2525062756,"c":27391.7734135669,"v":175303.8105685173,"t":1725256800}
+{"o":27391.7734135669,"h":27517.2273658666,"l":26981.8731800017,"c":27146.5432811605,"v":201888.140068463,"t":1725260400}
+{"o":27146.5432811605,"h":27777.741133587,"l":27066.8062288132,"c":27626.2020092378,"v":303925.8544347477,"t":1725264000}
+{"o":27626.2020092378,"h":28034.5405048662,"l":27435.947575313,"c":28007.0556125733,"v":284082.3857654363,"t":1725267600}
+{"o":28007.0556125733,"h":28270.6256914038,"l":27921.2469274948,"c":28076.5027593787,"v":297929.3566224714,"t":1725271200}
+{"o":28076.5027593787,"h":28214.0700457703,"l":27971.3985976913,"c":28027.5064999177,"v":187722.9532773389,"t":1725274800}
+{"o":28027.5064999177,"h":28171.1311673564,"l":27932.175743635,"c":28053.8706239251,"v":179143.2245114598,"t":1725278400}
+{"o":28053.8706239251,"h":28168.3389154692,"l":27801.936463103,"c":27816.1132483103,"v":180743.7613174086,"t":1725282000}
+{"o":27816.1132483103,"h":28347.9692874107,"l":27655.0004738865,"c":28260.3697859756,"v":339335.4295929453,"t":1725285600}
+{"o":28260.3697859756,"h":28376.2445935925,"l":28147.7291188859,"c":28189.565456333,"v":245910.2120606502,"t":1725289200}
+{"o":28189.565456333,"h":28372.2093634585,"l":28015.1490705387,"c":28055.6365144698,"v":227228.7826338094,"t":1725292800}
+{"o":28055.6365144698,"h":28424.1981911764,"l":28055.6365144698,"c":28353.2482501739,"v":246984.099324296,"t":1725296400}
+{"o":28353.2482501739,"h":28469.1453473968,"l":28183.8565087654,"c":28344.5942391702,"v":202648.3480248898,"t":1725300000}
+{"o":28344.5942391702,"h":28398.6279864443,"l":28246.351237962,"c":28291.610993315,"v":151526.5296159398,"t":1725303600}
+{"o":28291.610993315,"h":28706.8080673591,"l":28236.1595527156,"c":28638.7194118312,"v":268512.4725618073,"t":1725307200}
+{"o":28638.7194118312,"h":28731.1996383512,"l":28466.9748233357,"c":28537.8753156411,"v":274015.5960285415,"t":1725310800}
+{"o":28537.8753156411,"h":28696.5505093702,"l":28496.262035325,"c":28673.1617183285,"v":214448.120225904,"t":1725314400}
+{"o":28673.1617183285,"h":28794.9689157372,"l":28620.2596342426,"c":28691.6356020803,"v":175443.2451907448,"t":1725318000}
+{"o":28691.6356020803,"h":28753.7502923087,"l":28536.2207356843,"c":28722.5919586138,"v":197847.2446550337,"t":1725321600}
+{"o":28722.5919586138,"h":28819.8766203597,"l":28605.4316163617,"c":28809.6205730997,"v":212257.4622405466,"t":1725325200}
+{"o":28809.6205730997,"h":29223.9462167129,"l":28787.141091725,"c":28877.6870029333,"v":349831.8499130214,"t":1725328800}
+{"o":28877.6870029333,"h":28971.9243226827,"l":28792.4363415803,"c":28823.7388777542,"v":225387.1912836342,"t":1725332400}
+{"o":28823.7388777542,"h":28903.0336022131,"l":28612.9137881384,"c":28702.9957239016,"v":292033.5288525484,"t":1725336000}
+{"o":28702.9957239016,"h":28815.4237076453,"l":28603.6726907722,"c":28714.5268151336,"v":183440.486629285,"t":1725339600}
+{"o":28714.5268151336,"h":28716.1924391508,"l":28403.1123801864,"c":28427.5914687952,"v":194109.9707138769,"t":1725343200}
+{"o":28427.5914687952,"h":28674.4400918823,"l":28427.5914687952,"c":28622.5423698114,"v":154301.4333664629,"t":1725346800}
+{"o":28622.5423698114,"h":28633.2937802125,"l":28240.5230782338,"c":28333.6196999357,"v":238681.3589739147,"t":1725350400}
+{"o":28333.6196999357,"h":28504.2777716724,"l":28322.7547589681,"c":28406.2967081407,"v":180313.8220939339,"t":1725354000}
+{"o":28406.2967081407,"h":28584.358744743,"l":28369.1549911383,"c":28476.4532795169,"v":161660.9301910314,"t":1725357600}
+{"o":28476.4532795169,"h":28607.4773180193,"l":28429.47021621,"c":28569.6157174525,"v":164365.4058934411,"t":1725361200}
+{"o":28569.6157174525,"h":28823.4183182051,"l":28557.1421024003,"c":28593.9266556031,"v":228175.1270744653,"t":1725364800}
+{"o":28593.9266556031,"h":28659.3593760934,"l":27901.0338156895,"c":27981.166824161,"v":396734.5531670057,"t":1725368400}
+{"o":27981.166824161,"h":27981.166824161,"l":27660.2566047314,"c":27703.5233716355,"v":387104.314523902,"t":1725372000}
+{"o":27703.5233716355,"h":27808.0495834102,"l":27391.701825199,"c":27585.0669380241,"v":340067.6032614152,"t":1725375600}
+{"o":27585.0669380241,"h":27767.1020946763,"l":27491.3314521775,"c":27635.2172102556,"v":272713.688047125,"t":1725379200}
+{"o":27635.2172102556,"h":27946.3450194038,"l":27614.3473118398,"c":27669.067522633,"v":294176.0765472366,"t":1725382800}
+{"o":27669.067522633,"h":27903.9562254096,"l":27590.9559166139,"c":27851.7114083609,"v":264999.8493369815,"t":1725386400}
+{"o":27851.7114083609,"h":28113.7088511073,"l":27806.5155327035,"c":27839.6370049889,"v":296569.3231865728,"t":1725390000}
+{"o":27839.6370049889,"h":27976.3337192804,"l":27660.868190881,"c":27763.6231239747,"v":224466.2674593254,"t":1725393600}
+{"o":27763.6231239747,"h":27788.4838781013,"l":27497.1236412718,"c":27671.8100949057,"v":235676.2067839607,"t":1725397200}
+{"o":27671.8100949057,"h":27721.5169037255,"l":27515.2638533014,"c":27536.5176058263,"v":150230.8842043442,"t":1725400800}
+{"o":27536.5176058263,"h":27553.0548932165,"l":27034.2315644477,"c":27130.4246556294,"v":289048.6112963302,"t":1725404400}
+{"o":27130.4246556294,"h":27400.3509765776,"l":26383.0905152297,"c":26926.4085416813,"v":331939.2670049237,"t":1725408000}
+{"o":26926.4085416813,"h":27128.923521525,"l":26063.6818816928,"c":26978.7199866365,"v":772107.1621778494,"t":1725411600}
+{"o":26978.7199866365,"h":27130.4598789457,"l":26840.4294553166,"c":27037.6387328439,"v":236512.5783862387,"t":1725415200}
+{"o":27037.6387328439,"h":27217.2184029471,"l":27018.9347362379,"c":27153.0213735822,"v":176256.3300342019,"t":1725418800}
+{"o":27153.0213735822,"h":27208.0620694361,"l":26986.0674338006,"c":27182.1184375131,"v":160992.2527250842,"t":1725422400}
+{"o":27182.1184375131,"h":27182.1184375131,"l":26914.3095353806,"c":26961.0497435951,"v":178047.695886945,"t":1725426000}
+{"o":26961.0497435951,"h":27400.6302529858,"l":26961.0497435951,"c":27255.6044077152,"v":248020.6951957129,"t":1725429600}
+{"o":27255.6044077152,"h":27937.6347616248,"l":27245.126025113,"c":27698.4657915081,"v":427378.527594533,"t":1725433200}
+{"o":27698.4657915081,"h":27793.5499379032,"l":27589.5689125769,"c":27628.1408489681,"v":205524.8535832846,"t":1725436800}
+{"o":27628.1408489681,"h":27795.5365200691,"l":27547.047423566,"c":27548.8041771138,"v":178461.3411984285,"t":1725440400}
+{"o":27548.8041771138,"h":27610.6556880813,"l":27312.6508543366,"c":27330.9644844421,"v":224800.697525446,"t":1725444000}
+{"o":27330.9644844421,"h":27498.7552042026,"l":27241.9350813858,"c":27324.3580943991,"v":185568.9569270866,"t":1725447600}
+{"o":27324.3580943991,"h":27550.624508703,"l":27205.6039995311,"c":27354.9914943904,"v":261469.6485630382,"t":1725451200}
+{"o":27354.9914943904,"h":27527.9489875441,"l":27197.1346416847,"c":27494.6420787519,"v":333901.7262350292,"t":1725454800}
+{"o":27494.6420787519,"h":28422.0417748129,"l":27351.3711022786,"c":28256.4387291726,"v":591857.2369418791,"t":1725458400}
+{"o":28256.4387291726,"h":28538.89882772,"l":28022.1521372356,"c":28455.243530934,"v":528838.1024013595,"t":1725462000}
+{"o":28455.243530934,"h":28709.7170337219,"l":28216.4361004003,"c":28477.7056142911,"v":433040.4567183018,"t":1725465600}
+{"o":28477.7056142911,"h":28528.3731784643,"l":28196.9560875685,"c":28200.3137780122,"v":291244.1438508104,"t":1725469200}
+{"o":28200.3137780122,"h":28396.0563411147,"l":28198.1298507677,"c":28288.8850599523,"v":248200.5149054419,"t":1725472800}
+{"o":28288.8850599523,"h":28466.3037474809,"l":28220.7197396974,"c":28334.0286190542,"v":209815.6753764614,"t":1725476400}
+{"o":28334.0286190542,"h":28520.6366750683,"l":28255.3012589935,"c":28471.6937783717,"v":209812.9874320368,"t":1725480000}
+{"o":28471.6937783717,"h":28594.1925149376,"l":28408.7245296446,"c":28549.7403916071,"v":166555.3466406138,"t":1725483600}
+{"o":28549.7403916071,"h":28638.1293626445,"l":28380.6172700734,"c":28513.3211635084,"v":195530.3144261564,"t":1725487200}
+{"o":28513.3211635084,"h":28572.2226334271,"l":28334.4057029423,"c":28403.008267456,"v":169335.3006663184,"t":1725490800}
+{"o":28403.008267456,"h":28576.5512375229,"l":28260.9141197419,"c":28261.6777298594,"v":185678.3488652094,"t":1725494400}
+{"o":28261.6777298594,"h":28553.4846814123,"l":28261.6777298594,"c":28459.0508433962,"v":184929.0377182137,"t":1725498000}
+{"o":28459.0508433962,"h":28525.5671610377,"l":28277.928092163,"c":28299.9925594706,"v":232161.1214004747,"t":1725501600}
+{"o":28299.9925594706,"h":28299.9925594706,"l":27917.4328285971,"c":27985.1915917312,"v":276267.5257244815,"t":1725505200}
+{"o":27985.1915917312,"h":28548.0522345435,"l":27924.1900871752,"c":28382.8523600537,"v":216115.6374068271,"t":1725508800}
+{"o":28382.8523600537,"h":28413.9198984798,"l":28111.0474116649,"c":28145.1017305594,"v":207456.4415068786,"t":1725512400}
+{"o":28145.1017305594,"h":28203.2849996033,"l":27822.0618279603,"c":28081.5627507477,"v":219559.7726306375,"t":1725516000}
+{"o":28081.5627507477,"h":28353.8558592273,"l":28062.4958225629,"c":28301.7374044905,"v":177757.6969019745,"t":1725519600}
+{"o":28301.7374044905,"h":28454.8850707212,"l":28141.8630828776,"c":28228.9998490723,"v":184674.1601660954,"t":1725523200}
+{"o":28228.9998490723,"h":28250.8496859887,"l":28005.923441786,"c":28123.9051008293,"v":175875.4565782938,"t":1725526800}
+{"o":28123.9051008293,"h":28234.1688712366,"l":28022.2218923959,"c":28183.9790320403,"v":193566.1377675202,"t":1725530400}
+{"o":28183.9790320403,"h":28317.8058318654,"l":28082.3293620379,"c":28247.2721219954,"v":161342.6396812512,"t":1725534000}
+{"o":28247.2721219954,"h":28518.9153947308,"l":28044.7768822303,"c":28361.0933555573,"v":335252.2805689762,"t":1725537600}
+{"o":28361.0933555573,"h":28689.5962576241,"l":28314.3362829014,"c":28607.1645140558,"v":418906.2230959071,"t":1725541200}
+{"o":28607.1645140558,"h":28787.6432170181,"l":28046.3343376889,"c":28047.5324396162,"v":500040.5888490643,"t":1725544800}
+{"o":28047.5324396162,"h":28142.2955681734,"l":27607.5945241283,"c":27772.9574497323,"v":495525.273237341,"t":1725548400}
+{"o":27772.9574497323,"h":27883.1687531499,"l":27526.9167026856,"c":27655.9596965812,"v":328091.7668309982,"t":1725552000}
+{"o":27655.9596965812,"h":27821.8139351584,"l":27564.496729481,"c":27801.3732959782,"v":294149.2542245902,"t":1725555600}
+{"o":27801.3732959782,"h":27878.3137353755,"l":27653.2232233577,"c":27761.5940787081,"v":258925.4594668331,"t":1725559200}
+{"o":27761.5940787081,"h":27777.2074677846,"l":27110.9178319972,"c":27305.9699478598,"v":458774.6534261316,"t":1725562800}
+{"o":27305.9699478598,"h":27431.4352935615,"l":27220.384524736,"c":27284.1227777743,"v":211445.6724180126,"t":1725566400}
+{"o":27284.1227777743,"h":27572.8872795547,"l":27276.680756788,"c":27526.1254987308,"v":224888.5414649491,"t":1725570000}
+{"o":27526.1254987308,"h":27612.7657463636,"l":27300.7557106735,"c":27546.923933831,"v":170633.6190557472,"t":1725573600}
+{"o":27546.923933831,"h":27583.1504111319,"l":27441.3634691802,"c":27511.9563985803,"v":157147.0939653934,"t":1725577200}
+{"o":27511.9563985803,"h":27612.7837962788,"l":27348.8123677283,"c":27524.8497259127,"v":201391.6076417428,"t":1725580800}
+{"o":27524.8497259127,"h":27775.9115231873,"l":27378.9321216876,"c":27698.3875901943,"v":198824.0212513252,"t":1725584400}
+{"o":27698.3875901943,"h":27959.6297738443,"l":27631.4146765386,"c":27905.0694274383,"v":208626.9282157581,"t":1725588000}
+{"o":27905.0694274383,"h":27973.9042177955,"l":27788.1666242214,"c":27788.1666242214,"v":196644.2428858639,"t":1725591600}
+{"o":27788.1666242214,"h":27894.2837531812,"l":27721.4553558801,"c":27733.578790767,"v":176144.466089377,"t":1725595200}
+{"o":27733.578790767,"h":27790.2946720289,"l":27543.1880320918,"c":27690.3468130606,"v":177146.6021030113,"t":1725598800}
+{"o":27690.3468130606,"h":27733.5027876069,"l":27580.5389585252,"c":27693.748852568,"v":146594.700971903,"t":1725602400}
+{"o":27693.748852568,"h":27703.8467852299,"l":26849.843188508,"c":27243.3812582879,"v":320684.6908232508,"t":1725606000}
+{"o":27243.3812582879,"h":27459.6501391838,"l":27215.3944494883,"c":27319.95311513,"v":195281.9136681981,"t":1725609600}
+{"o":27319.95311513,"h":27549.4009709501,"l":27281.058748063,"c":27513.8716082749,"v":165099.2195181219,"t":1725613200}
+{"o":27513.8716082749,"h":27867.5551507864,"l":27505.1407589628,"c":27741.9301414422,"v":241406.3265738796,"t":1725616800}
+{"o":27741.9301414422,"h":27784.7372352239,"l":27600.2612925855,"c":27703.1072300118,"v":224644.6975370821,"t":1725620400}
+{"o":27703.1072300118,"h":28520.2108941418,"l":27583.4346122144,"c":28401.6634517666,"v":689284.7793380698,"t":1725624000}
+{"o":28401.6634517666,"h":28554.1621165832,"l":27688.5957152376,"c":27836.657823276,"v":607588.5099886861,"t":1725627600}
+{"o":27836.657823276,"h":27836.657823276,"l":27220.2137261201,"c":27442.2541156518,"v":761289.2009798093,"t":1725631200}
+{"o":27442.2541156518,"h":27636.4038536229,"l":26929.2964213573,"c":27223.9077476808,"v":647030.122692398,"t":1725634800}
+{"o":27223.9077476808,"h":27271.5146520243,"l":26621.3650243861,"c":26873.9412796057,"v":743754.5135983892,"t":1725638400}
+{"o":26873.9412796057,"h":27188.418041046,"l":26669.8466879448,"c":26941.2466195382,"v":456469.5035278464,"t":1725642000}
+{"o":26941.2466195382,"h":26974.7517651312,"l":26510.6214042396,"c":26538.9713359221,"v":420597.5819353157,"t":1725645600}
+{"o":26538.9713359221,"h":26799.9771125439,"l":26294.084201495,"c":26586.9636555457,"v":513617.0573390015,"t":1725649200}
+{"o":26586.9636555457,"h":26777.0094429763,"l":25697.1270496624,"c":25774.8647755045,"v":597033.3878421669,"t":1725652800}
+{"o":25774.8647755045,"h":26517.7800601785,"l":25641.6043629242,"c":26517.7800601785,"v":491558.4582058577,"t":1725656400}
+{"o":26517.7800601785,"h":26660.6666163154,"l":26357.3777059691,"c":26513.9818469198,"v":223533.7796830661,"t":1725660000}
+{"o":26513.9818469198,"h":26633.6826925935,"l":26483.7879941667,"c":26590.3762365649,"v":177450.0308287159,"t":1725663600}
+{"o":26590.3762365649,"h":26734.1639740029,"l":26541.3135992808,"c":26568.3612968261,"v":242338.312011453,"t":1725667200}
+{"o":26568.3612968261,"h":26623.6407117829,"l":26397.6810547739,"c":26481.9722426968,"v":173551.0454841083,"t":1725670800}
+{"o":26481.9722426968,"h":26665.4132752142,"l":26443.9177778842,"c":26604.7122907964,"v":149807.1690845586,"t":1725674400}
+{"o":26604.7122907964,"h":26678.9907034467,"l":26583.5531840065,"c":26614.9328992658,"v":132926.5739169037,"t":1725678000}
+{"o":26614.9328992658,"h":26837.8257213048,"l":26599.7576877937,"c":26827.6535524451,"v":174806.8652781088,"t":1725681600}
+{"o":26827.6535524451,"h":27061.5726440798,"l":26803.9587526425,"c":26987.6156352001,"v":208462.4717136263,"t":1725685200}
+{"o":26987.6156352001,"h":27106.0234194005,"l":26960.6772063229,"c":27088.6079337986,"v":170702.9589239878,"t":1725688800}
+{"o":27088.6079337986,"h":27323.9278143497,"l":27027.7674883384,"c":27140.3982396798,"v":188628.1544298278,"t":1725692400}
+{"o":27140.3982396798,"h":27174.0237006093,"l":26976.2587768735,"c":27101.8596162813,"v":155234.7185874184,"t":1725696000}
+{"o":27101.8596162813,"h":27148.7281633662,"l":26963.6897464946,"c":27033.0243386535,"v":131144.8527102761,"t":1725699600}
+{"o":27033.0243386535,"h":27123.4063871481,"l":26985.0508064504,"c":26985.0508064504,"v":138952.3283851795,"t":1725703200}
+{"o":26985.0508064504,"h":27103.9310491882,"l":26949.3240726177,"c":27006.229503065,"v":131756.5514621427,"t":1725706800}
+{"o":27006.229503065,"h":27174.6013311251,"l":27006.229503065,"c":27091.4538826936,"v":137788.8125269149,"t":1725710400}
+{"o":27091.4538826936,"h":27174.6968104631,"l":26863.1027187378,"c":27030.2184973881,"v":197630.7420090898,"t":1725714000}
+{"o":27030.2184973881,"h":27207.3374097855,"l":27004.0360417197,"c":27195.289108257,"v":189365.4355058092,"t":1725717600}
+{"o":27195.289108257,"h":27534.630022347,"l":27195.289108257,"c":27401.5498124787,"v":303554.6714394465,"t":1725721200}
+{"o":27401.5498124787,"h":27474.0767361619,"l":27104.5246269335,"c":27120.2623558387,"v":235712.4921376554,"t":1725724800}
+{"o":27120.2623558387,"h":27212.9757665928,"l":26912.0955814054,"c":26970.9325387855,"v":251874.2328000955,"t":1725728400}
+{"o":26970.9325387855,"h":27206.6359672875,"l":26850.5621056708,"c":27130.420622254,"v":239443.1946342151,"t":1725732000}
+{"o":27130.420622254,"h":27404.3052320908,"l":27112.3119096016,"c":27291.4435823388,"v":179235.1429747448,"t":1725735600}
+{"o":27291.4435823388,"h":27317.0713046082,"l":27072.4665527844,"c":27072.4665527844,"v":148698.2624546303,"t":1725739200}
+{"o":27072.4665527844,"h":27193.7401991362,"l":26945.5059223714,"c":26986.3473636289,"v":157688.4233727512,"t":1725742800}
+{"o":26986.3473636289,"h":27070.5384254831,"l":26774.8521062879,"c":26961.1632541142,"v":140188.3531458019,"t":1725746400}
+{"o":26961.1632541142,"h":27188.5777618924,"l":26886.3100722802,"c":27161.6021283434,"v":120628.9644955001,"t":1725750000}
+{"o":27161.6021283434,"h":27210.369094001,"l":26986.184874717,"c":27123.7656550047,"v":145089.4138526942,"t":1725753600}
+{"o":27123.7656550047,"h":27281.6054063475,"l":27113.020439127,"c":27205.066624625,"v":135864.6104294959,"t":1725757200}
+{"o":27205.066624625,"h":27311.4878283049,"l":27196.032645812,"c":27262.9673729544,"v":140906.4931004322,"t":1725760800}
+{"o":27262.9673729544,"h":27330.0590923932,"l":27183.1259152083,"c":27277.8089587601,"v":114435.3167427023,"t":1725764400}
+{"o":27277.8089587601,"h":27376.9386435208,"l":27233.2785389342,"c":27320.8778304086,"v":122300.4297936408,"t":1725768000}
+{"o":27320.8778304086,"h":27323.410319242,"l":27190.9345780648,"c":27190.9345780648,"v":151932.864270508,"t":1725771600}
+{"o":27190.9345780648,"h":27333.5435437924,"l":27190.1177570518,"c":27301.0718057656,"v":97262.8923331086,"t":1725775200}
+{"o":27301.0718057656,"h":27665.9843770774,"l":27288.6592069748,"c":27559.3429958514,"v":185635.1839738369,"t":1725778800}
+{"o":27559.3429958514,"h":27619.8918743092,"l":27471.407737521,"c":27603.2565208585,"v":205235.9073819515,"t":1725782400}
+{"o":27603.2565208585,"h":27853.4741795342,"l":27573.6022606903,"c":27584.5724480606,"v":229940.4431226352,"t":1725786000}
+{"o":27584.5724480606,"h":27804.8452007984,"l":27571.7769923764,"c":27784.49183206,"v":152555.0913289481,"t":1725789600}
+{"o":27784.49183206,"h":27845.9944175059,"l":27649.4810601517,"c":27667.045418604,"v":145156.6104756593,"t":1725793200}
+{"o":27667.045418604,"h":27703.9149776741,"l":27357.4186874363,"c":27382.6991298206,"v":186226.9689496969,"t":1725796800}
+{"o":27382.6991298206,"h":27450.7854107564,"l":27289.6849194842,"c":27431.6830845054,"v":174214.9205708065,"t":1725800400}
+{"o":27431.6830845054,"h":27465.2122437578,"l":27138.7005358836,"c":27138.7005358836,"v":267760.5385935783,"t":1725804000}
+{"o":27138.7005358836,"h":27217.5781448283,"l":26929.730662614,"c":26956.5719025186,"v":413552.1178711893,"t":1725807600}
+{"o":26956.5719025186,"h":27296.6519132432,"l":26932.3486322959,"c":27168.1089520322,"v":194214.1433530295,"t":1725811200}
+{"o":27168.1089520322,"h":27500.3345529091,"l":27162.4150733224,"c":27487.8014159756,"v":177821.7498382688,"t":1725814800}
+{"o":27487.8014159756,"h":27508.1615581769,"l":27348.4375313167,"c":27390.3504469594,"v":159974.8077660222,"t":1725818400}
+{"o":27390.3504469594,"h":27454.3998650156,"l":27308.5602972053,"c":27369.3646976184,"v":125750.155758226,"t":1725822000}
+{"o":27369.3646976184,"h":27421.3808909193,"l":27295.5381323068,"c":27390.9644598645,"v":113718.6362915734,"t":1725825600}
+{"o":27390.9644598645,"h":27623.9293084043,"l":27387.9273559233,"c":27472.7276089072,"v":224806.9103791144,"t":1725829200}
+{"o":27472.7276089072,"h":28004.3439103167,"l":27382.3797985595,"c":27507.1903983999,"v":458074.4364602726,"t":1725832800}
+{"o":27507.1903983999,"h":27718.5315148771,"l":27476.9243171629,"c":27678.5441466019,"v":186827.9901580557,"t":1725836400}
+{"o":27678.5441466019,"h":27870.0417793809,"l":27474.0027006418,"c":27676.926660044,"v":237711.8027229914,"t":1725840000}
+{"o":27676.926660044,"h":27829.078534996,"l":27487.1401934182,"c":27610.7921030032,"v":240884.363894411,"t":1725843600}
+{"o":27610.7921030032,"h":27638.0282285101,"l":27302.4492513205,"c":27507.9008873779,"v":207363.4054712994,"t":1725847200}
+{"o":27507.9008873779,"h":27513.1020544797,"l":27210.644355117,"c":27354.7201481271,"v":186432.2339621086,"t":1725850800}
+{"o":27354.7201481271,"h":27397.5802009699,"l":27204.0267311102,"c":27282.6293109301,"v":144779.4335337697,"t":1725854400}
+{"o":27282.6293109301,"h":27333.237678754,"l":27121.3207226666,"c":27182.9211647223,"v":147492.2165703296,"t":1725858000}
+{"o":27182.9211647223,"h":27382.6650263031,"l":27154.872294577,"c":27358.7895180884,"v":192948.7364379416,"t":1725861600}
+{"o":27358.7895180884,"h":27517.1095452227,"l":27266.327496104,"c":27506.4004827074,"v":155304.469691406,"t":1725865200}
+{"o":27506.4004827074,"h":27695.7891519631,"l":27479.0422642471,"c":27632.7635772047,"v":220094.9876828039,"t":1725868800}
+{"o":27632.7635772047,"h":27859.1153616023,"l":27504.8349357476,"c":27541.3626606381,"v":217559.3321110111,"t":1725872400}
+{"o":27541.3626606381,"h":27730.3653300057,"l":27481.745796691,"c":27618.8652534277,"v":160050.6662580176,"t":1725876000}
+{"o":27618.8652534277,"h":27644.0273383587,"l":27477.5503950597,"c":27525.7921000966,"v":141374.1276354945,"t":1725879600}
+{"o":27525.7921000966,"h":27543.7878821968,"l":27335.1696897485,"c":27498.9234134841,"v":218634.2252763072,"t":1725883200}
+{"o":27498.9234134841,"h":27695.965024541,"l":27370.5299391573,"c":27596.6072810936,"v":305371.1500797975,"t":1725886800}
+{"o":27596.6072810936,"h":27677.4513551973,"l":27010.0066015541,"c":27054.5137372166,"v":393420.4133109785,"t":1725890400}
+{"o":27054.5137372166,"h":27362.6555397633,"l":27009.3863389984,"c":27307.2281810285,"v":302793.2921680178,"t":1725894000}
+{"o":27307.2281810285,"h":28456.9211644745,"l":27279.4430369343,"c":28218.063925471,"v":597800.1766407893,"t":1725897600}
+{"o":28218.063925471,"h":28473.6772583261,"l":28177.2411385693,"c":28261.9466340323,"v":418424.8881588798,"t":1725901200}
+{"o":28261.9466340323,"h":28389.9695834744,"l":28131.1634274606,"c":28335.1314652124,"v":325733.2226680632,"t":1725904800}
+{"o":28335.1314652124,"h":28753.52371568,"l":28298.447859908,"c":28715.1771137056,"v":302585.4968113154,"t":1725908400}
+{"o":28715.1771137056,"h":28778.2376733932,"l":28447.0751075189,"c":28651.2060944819,"v":238238.8899630564,"t":1725912000}
+{"o":28651.2060944819,"h":29151.6456668243,"l":28603.4548848727,"c":28742.6735485936,"v":450851.0750149552,"t":1725915600}
+{"o":28742.6735485936,"h":28859.7859030503,"l":28492.4225414722,"c":28593.0737731223,"v":264428.5748337018,"t":1725919200}
+{"o":28593.0737731223,"h":28766.726607181,"l":28496.5275578563,"c":28727.2064342818,"v":203292.7272472529,"t":1725922800}
+{"o":28727.2064342818,"h":28760.5564753671,"l":28384.8037995168,"c":28506.6448721512,"v":228050.8271902757,"t":1725926400}
+{"o":28506.6448721512,"h":28541.5395745955,"l":28278.7437391851,"c":28354.9350057,"v":170648.3816425484,"t":1725930000}
+{"o":28354.9350057,"h":28411.7625306761,"l":28247.8431390668,"c":28376.5345458924,"v":142503.3633821438,"t":1725933600}
+{"o":28376.5345458924,"h":28397.466733306,"l":28243.0225089082,"c":28269.2455533506,"v":164505.4714066435,"t":1725937200}
+{"o":28269.2455533506,"h":28396.2491910351,"l":28188.0314190635,"c":28275.6703510062,"v":139165.1587189773,"t":1725940800}
+{"o":28275.6703510062,"h":28624.6810401237,"l":28258.525941374,"c":28624.6810401237,"v":137031.1351079172,"t":1725944400}
+{"o":28624.6810401237,"h":28624.6810401237,"l":28446.6422948815,"c":28482.3073668028,"v":130590.4792469997,"t":1725948000}
+{"o":28482.3073668028,"h":28772.7223560477,"l":28438.6286822769,"c":28710.908025579,"v":211931.4582776662,"t":1725951600}
+{"o":28710.908025579,"h":28818.9376291989,"l":28587.0056386393,"c":28639.6330230936,"v":188871.3057701277,"t":1725955200}
+{"o":28639.6330230936,"h":28714.9046671476,"l":28549.4658338704,"c":28611.4437894445,"v":140905.4297334446,"t":1725958800}
+{"o":28611.4437894445,"h":28746.0922963625,"l":28510.5661800007,"c":28697.3357347999,"v":158212.887044141,"t":1725962400}
+{"o":28697.3357347999,"h":28793.4771894314,"l":28626.1919324278,"c":28760.8151784667,"v":143989.5409905726,"t":1725966000}
+{"o":28760.8151784667,"h":28834.6554046317,"l":28567.2964793191,"c":28586.723272709,"v":161867.2566240852,"t":1725969600}
+{"o":28586.723272709,"h":28609.4443474511,"l":28363.0460960413,"c":28510.1267076869,"v":262307.9623229972,"t":1725973200}
+{"o":28510.1267076869,"h":28926.9704944573,"l":28438.9982361756,"c":28740.867850735,"v":416014.9123261567,"t":1725976800}
+{"o":28740.867850735,"h":28999.0505430426,"l":28535.6914439435,"c":28538.5950639987,"v":335025.6301627868,"t":1725980400}
+{"o":28538.5950639987,"h":28688.9209016671,"l":28450.9239089522,"c":28597.5382108118,"v":272478.8081728939,"t":1725984000}
+{"o":28597.5382108118,"h":29118.8487082833,"l":28577.0939561565,"c":28879.3166203174,"v":290920.1887632928,"t":1725987600}
+{"o":28879.3166203174,"h":29345.138258836,"l":28879.3166203174,"c":29098.5175916387,"v":452325.159942274,"t":1725991200}
+{"o":29098.5175916387,"h":29139.5966457068,"l":28887.0212612684,"c":29066.5623609894,"v":300495.3610257755,"t":1725994800}
+{"o":29066.5623609894,"h":29269.0524705049,"l":28864.3693311794,"c":28864.3693311794,"v":226899.0797622633,"t":1725998400}
+{"o":28864.3693311794,"h":28944.2926141833,"l":28752.2665524661,"c":28798.1774441902,"v":212761.2550429197,"t":1726002000}
+{"o":28798.1774441902,"h":28949.8990731784,"l":28746.0522955667,"c":28922.820026148,"v":183203.9706351627,"t":1726005600}
+{"o":28922.820026148,"h":28949.4892191643,"l":28794.9043574003,"c":28846.1209467104,"v":127371.6546466446,"t":1726009200}
+{"o":28846.1209467104,"h":28905.6899277721,"l":28742.2765967377,"c":28831.555522584,"v":168429.4148273269,"t":1726012800}
+{"o":28831.555522584,"h":28844.7614813253,"l":28352.7187587237,"c":28379.4204278765,"v":350636.9981925945,"t":1726016400}
+{"o":28379.4204278765,"h":28594.1992020748,"l":28364.8183047784,"c":28497.7868295598,"v":230395.3373639913,"t":1726020000}
+{"o":28497.7868295598,"h":28520.5159234414,"l":28357.0449049819,"c":28415.1607772973,"v":183862.0234499697,"t":1726023600}
+{"o":28415.1607772973,"h":28415.1607772973,"l":27984.0559659313,"c":28128.6781923765,"v":253433.7510678228,"t":1726027200}
+{"o":28128.6781923765,"h":28137.9374693315,"l":27889.0081983452,"c":27936.1646748401,"v":198616.730863292,"t":1726030800}
+{"o":27936.1646748401,"h":28129.1792479044,"l":27879.9900705146,"c":27998.7408278131,"v":200653.4967744415,"t":1726034400}
+{"o":27998.7408278131,"h":28190.982875323,"l":27977.6844438822,"c":28164.819106827,"v":222606.6338980932,"t":1726038000}
+{"o":28164.819106827,"h":28167.0351669117,"l":27845.8401119566,"c":27927.9702227432,"v":232699.851057678,"t":1726041600}
+{"o":27927.9702227432,"h":28024.3341925461,"l":27891.3842748401,"c":27971.1152231079,"v":176371.2395895969,"t":1726045200}
+{"o":27971.1152231079,"h":27971.7431532131,"l":27485.1689612183,"c":27854.1014009985,"v":212215.8923052072,"t":1726048800}
+{"o":27854.1014009985,"h":28117.6260701197,"l":27854.1014009985,"c":28051.2006017197,"v":198168.1580729503,"t":1726052400}
+{"o":28051.2006017197,"h":28215.2333890498,"l":27804.0280925455,"c":28075.0022139662,"v":437343.3913382379,"t":1726056000}
+{"o":28075.0022139662,"h":28357.8584973068,"l":27493.6281413718,"c":27568.6329731687,"v":469500.683231767,"t":1726059600}
+{"o":27568.6329731687,"h":27666.0005726133,"l":27266.3067945854,"c":27573.9947575692,"v":418482.1629191647,"t":1726063200}
+{"o":27573.9947575692,"h":28150.1586453877,"l":27455.671672312,"c":27894.5584872052,"v":420611.3106857092,"t":1726066800}
+{"o":27894.5584872052,"h":28174.4609620107,"l":27877.1432009095,"c":28075.8763723311,"v":369151.894232168,"t":1726070400}
+{"o":28075.8763723311,"h":28387.5901035294,"l":28058.8233338046,"c":28303.9496079288,"v":370802.8983885383,"t":1726074000}
+{"o":28303.9496079288,"h":28409.6450715388,"l":27961.1366763098,"c":28133.0242370626,"v":348959.0978488189,"t":1726077600}
+{"o":28133.0242370626,"h":28275.3853521552,"l":28005.2570739313,"c":28231.0276034988,"v":259495.1670045564,"t":1726081200}
+{"o":28231.0276034988,"h":28315.0195498549,"l":28149.6011808725,"c":28205.2621440168,"v":178478.2374739196,"t":1726084800}
+{"o":28205.2621440168,"h":28271.7159358759,"l":28078.220632707,"c":28155.2525299466,"v":195155.8767896203,"t":1726088400}
+{"o":28155.2525299466,"h":28204.528482201,"l":28107.5984286036,"c":28190.0361048835,"v":142207.5669397383,"t":1726092000}
+{"o":28190.0361048835,"h":28257.4991412503,"l":28127.3614709306,"c":28170.299314468,"v":136235.57556541,"t":1726095600}
+{"o":28170.299314468,"h":28558.6212259125,"l":28156.4570840181,"c":28419.0710628403,"v":279132.8217027213,"t":1726099200}
+{"o":28419.0710628403,"h":28688.6295345831,"l":28419.0710628403,"c":28670.547037044,"v":199534.191630509,"t":1726102800}
+{"o":28670.547037044,"h":28935.380549646,"l":28648.9685992287,"c":28806.6389737507,"v":290602.9410845812,"t":1726106400}
+{"o":28806.6389737507,"h":28931.2587903172,"l":28731.809210948,"c":28855.1033504656,"v":218257.6450491501,"t":1726110000}
+{"o":28855.1033504656,"h":28982.6147030399,"l":28731.6784232163,"c":28768.0825360069,"v":172942.0614684772,"t":1726113600}
+{"o":28768.0825360069,"h":28824.9656290881,"l":28607.8851732034,"c":28701.5908852938,"v":188145.7738826401,"t":1726117200}
+{"o":28701.5908852938,"h":29015.7484595333,"l":28570.5535189018,"c":28627.9121775759,"v":140877.2275762291,"t":1726120800}
+{"o":28627.9121775759,"h":28765.0903824677,"l":28596.2660112134,"c":28702.3811663563,"v":190729.8539249298,"t":1726124400}
+{"o":28702.3811663563,"h":28800.4718826276,"l":28664.2211190225,"c":28701.5465687329,"v":199870.5235510459,"t":1726128000}
+{"o":28701.5465687329,"h":28727.2667048515,"l":28583.2302775596,"c":28592.755829281,"v":149555.9811559028,"t":1726131600}
+{"o":28592.755829281,"h":28677.2383671111,"l":28548.0851765574,"c":28570.7578895471,"v":155475.9989465339,"t":1726135200}
+{"o":28570.7578895471,"h":28725.0791031299,"l":28550.7430493536,"c":28665.026502096,"v":183626.5663226683,"t":1726138800}
+{"o":28665.026502096,"h":28757.0229369368,"l":28512.8665896368,"c":28531.5929044737,"v":217428.3968575495,"t":1726142400}
+{"o":28531.5929044737,"h":28731.6371476357,"l":28484.7683254539,"c":28603.5658863278,"v":244075.9338869908,"t":1726146000}
+{"o":28603.5658863278,"h":29099.5927545775,"l":28560.0256218194,"c":28571.3588621731,"v":332624.2322912511,"t":1726149600}
+{"o":28571.3588621731,"h":28820.7636084843,"l":28373.8222814822,"c":28397.3893113762,"v":334927.3191461908,"t":1726153200}
+{"o":28397.3893113762,"h":28678.2544005822,"l":28387.3291213283,"c":28654.0856885131,"v":263569.7573722643,"t":1726156800}
+{"o":28654.0856885131,"h":28816.0004250109,"l":28594.6032009416,"c":28784.3625576228,"v":263495.039782047,"t":1726160400}
+{"o":28784.3625576228,"h":28865.9541711384,"l":28639.1402194643,"c":28744.2572355256,"v":231969.3794504216,"t":1726164000}
+{"o":28744.2572355256,"h":28875.4729116703,"l":28715.6626237286,"c":28858.1857315422,"v":215255.3059054115,"t":1726167600}
+{"o":28858.1857315422,"h":28973.5779820549,"l":28728.9788173358,"c":28887.5645537381,"v":341141.1693413353,"t":1726171200}
+{"o":28887.5645537381,"h":29014.1008065437,"l":28761.3723019099,"c":28823.4528422051,"v":233512.8173453693,"t":1726174800}
+{"o":28823.4528422051,"h":29139.8104647879,"l":28814.0522392057,"c":29005.7689187642,"v":181752.5441599523,"t":1726178400}
+{"o":29005.7689187642,"h":29023.8066397011,"l":28903.3972729129,"c":28931.3160193762,"v":271277.4963686602,"t":1726182000}
+{"o":28931.3160193762,"h":28970.3285925419,"l":28800.0993093793,"c":28826.0621806534,"v":205942.5265550921,"t":1726185600}
+{"o":28826.0621806534,"h":28845.6806311494,"l":28576.3397662173,"c":28678.7082395305,"v":172261.0238767859,"t":1726189200}
+{"o":28678.7082395305,"h":28715.2088349876,"l":28577.8918337245,"c":28650.7044498235,"v":305031.6070637134,"t":1726192800}
+{"o":28650.7044498235,"h":28704.3789798182,"l":28575.7828962398,"c":28587.2512269182,"v":216988.1385362249,"t":1726196400}
+{"o":28587.2512269182,"h":28668.1603942007,"l":28528.0026821635,"c":28563.2943210597,"v":135614.1314733503,"t":1726200000}
+{"o":28563.2943210597,"h":28680.711273227,"l":28557.1721035491,"c":28657.3125110554,"v":121364.8982238639,"t":1726203600}
+{"o":28657.3125110554,"h":28658.0700934383,"l":28452.8379022121,"c":28452.8379022121,"v":108662.4907696084,"t":1726207200}
+{"o":28452.8379022121,"h":28632.8063342927,"l":28444.6783408419,"c":28617.8769248909,"v":166688.6325360663,"t":1726210800}
+{"o":28617.8769248909,"h":28643.2053980311,"l":28459.9504968109,"c":28473.219350253,"v":134731.6784194162,"t":1726214400}
+{"o":28473.219350253,"h":28584.8698440457,"l":28417.3251307205,"c":28422.8587250761,"v":117495.2072185087,"t":1726218000}
+{"o":28422.8587250761,"h":28573.8066410508,"l":28324.3841322763,"c":28527.8452781028,"v":186158.8024173953,"t":1726221600}
+{"o":28527.8452781028,"h":28531.6226690323,"l":28184.2390981037,"c":28196.2597965386,"v":238407.4290762743,"t":1726225200}
+{"o":28196.2597965386,"h":28253.7677040301,"l":28002.3583259182,"c":28174.0470347566,"v":306002.3815916363,"t":1726228800}
+{"o":28174.0470347566,"h":28250.0382371332,"l":28040.2976740424,"c":28215.7493331843,"v":253606.9941584246,"t":1726232400}
+{"o":28215.7493331843,"h":28474.7137247231,"l":28081.6597921952,"c":28470.3219258388,"v":317845.0742200256,"t":1726236000}
+{"o":28470.3219258388,"h":29208.8068087491,"l":28445.1840769127,"c":29058.8586375519,"v":497271.2868932154,"t":1726239600}
+{"o":29058.8586375519,"h":29328.9735403435,"l":28921.2885905087,"c":29026.1009286758,"v":412954.3567465808,"t":1726243200}
+{"o":29026.1009286758,"h":29295.45582385,"l":29017.342433551,"c":29181.290491443,"v":431680.7859865758,"t":1726246800}
+{"o":29181.290491443,"h":29401.8984516817,"l":29093.8489809576,"c":29302.169922042,"v":363961.6510879403,"t":1726250400}
+{"o":29302.169922042,"h":29416.6891634593,"l":29260.8964393859,"c":29371.1863345705,"v":249605.4223254656,"t":1726254000}
+{"o":29371.1863345705,"h":29544.5816761416,"l":29347.6880317346,"c":29406.9101564495,"v":238742.1986372287,"t":1726257600}
+{"o":29406.9101564495,"h":29714.7213275249,"l":29262.8928899934,"c":29547.7487232172,"v":289445.4708698008,"t":1726261200}
+{"o":29547.7487232172,"h":29758.5958057334,"l":29547.7487232172,"c":29656.7726414429,"v":219574.6004400766,"t":1726264800}
+{"o":29656.7726414429,"h":29676.9748835129,"l":29443.5098026801,"c":29582.3400924777,"v":159863.1418179718,"t":1726268400}
+{"o":29582.3400924777,"h":29659.2677375176,"l":29470.3866759643,"c":29486.3188612212,"v":167058.9142810543,"t":1726272000}
+{"o":29486.3188612212,"h":29704.4190549544,"l":29478.3251969462,"c":29621.7005685361,"v":167756.0247486947,"t":1726275600}
+{"o":29621.7005685361,"h":29711.9086005451,"l":29552.4299913811,"c":29559.6834795784,"v":153504.2777177598,"t":1726279200}
+{"o":29559.6834795784,"h":29921.5216545673,"l":29555.8652919283,"c":29671.6586113608,"v":258734.6243218334,"t":1726282800}
+{"o":29671.6586113608,"h":29696.4899782998,"l":29584.2585260163,"c":29586.3938966427,"v":198826.8153864821,"t":1726286400}
+{"o":29586.3938966427,"h":29641.4645613066,"l":29352.7909723723,"c":29367.9171429365,"v":126791.1123483359,"t":1726290000}
+{"o":29367.9171429365,"h":29424.6760165753,"l":29248.8355346107,"c":29345.1381587316,"v":210204.687566551,"t":1726293600}
+{"o":29345.1381587316,"h":29360.6084477946,"l":29235.5637590462,"c":29251.5289869074,"v":156725.4208668536,"t":1726297200}
+{"o":29251.5289869074,"h":29276.0163069838,"l":29073.3744587995,"c":29149.4299142999,"v":157860.105580588,"t":1726300800}
+{"o":29149.4299142999,"h":29255.8236592137,"l":29119.8714417954,"c":29255.5951986953,"v":193650.3655466883,"t":1726304400}
+{"o":29255.5951986953,"h":29255.5951986953,"l":29110.9546578913,"c":29172.9170868879,"v":126873.159541982,"t":1726308000}
+{"o":29172.9170868879,"h":29174.4282578229,"l":29033.1438820602,"c":29113.580843464,"v":154917.2888450786,"t":1726311600}
+{"o":29113.580843464,"h":29220.8004646005,"l":29055.5430050575,"c":29162.1749354759,"v":156860.8645062686,"t":1726315200}
+{"o":29162.1749354759,"h":29201.1274111113,"l":29069.4062304792,"c":29185.1406543717,"v":133745.8841003228,"t":1726318800}
+{"o":29185.1406543717,"h":29389.7790089807,"l":29119.6527692277,"c":29333.3932239653,"v":205354.3332920098,"t":1726322400}
+{"o":29333.3932239653,"h":29344.5975371308,"l":29161.7814426789,"c":29224.877554285,"v":138816.3714849187,"t":1726326000}
+{"o":29224.877554285,"h":29335.368118579,"l":29189.2450993824,"c":29234.1642816038,"v":158433.7502446096,"t":1726329600}
+{"o":29234.1642816038,"h":29234.1642816038,"l":29116.0412411365,"c":29134.0540032476,"v":135780.8304739521,"t":1726333200}
+{"o":29134.0540032476,"h":29164.3799790248,"l":28861.1863308462,"c":29131.5068084847,"v":281069.8845752418,"t":1726336800}
+{"o":29131.5068084847,"h":29134.7980566665,"l":29033.7276645851,"c":29050.3356264314,"v":157849.9677602375,"t":1726340400}
+{"o":29050.3356264314,"h":29203.7152831137,"l":29049.893053707,"c":29143.0542786128,"v":140244.2159986218,"t":1726344000}
+{"o":29143.0542786128,"h":29206.8629907161,"l":29113.7850324283,"c":29141.8931086622,"v":123887.6939127582,"t":1726347600}
+{"o":29141.8931086622,"h":29216.7810331711,"l":29095.3253633109,"c":29176.7471630713,"v":118570.4267101809,"t":1726351200}
+{"o":29176.7471630713,"h":29218.4335366367,"l":29135.5884775475,"c":29180.800460148,"v":91117.0877350486,"t":1726354800}
+{"o":29180.800460148,"h":29306.2125741563,"l":29150.7879640542,"c":29248.897968435,"v":120429.7383535318,"t":1726358400}
+{"o":29248.897968435,"h":29333.8375689171,"l":29193.2648381414,"c":29321.0751820241,"v":114895.25992305,"t":1726362000}
+{"o":29321.0751820241,"h":29343.8190033115,"l":29224.9665167216,"c":29299.1495633225,"v":106082.2899555712,"t":1726365600}
+{"o":29299.1495633225,"h":29322.566345272,"l":29231.1934875062,"c":29234.2153145575,"v":179818.6978585089,"t":1726369200}
+{"o":29234.2153145575,"h":29268.0855502342,"l":29125.6666901906,"c":29143.3740334428,"v":177886.8360099096,"t":1726372800}
+{"o":29143.3740334428,"h":29214.6051177535,"l":29099.8827055896,"c":29164.0803590162,"v":119520.3512123508,"t":1726376400}
+{"o":29164.0803590162,"h":29241.9494258956,"l":29162.854931591,"c":29236.0671896568,"v":115085.7144038277,"t":1726380000}
+{"o":29236.0671896568,"h":29236.7643294173,"l":29124.8875322334,"c":29174.0833067775,"v":129028.8347209313,"t":1726383600}
+{"o":29174.0833067775,"h":29179.9591878647,"l":29056.4348012882,"c":29090.6354433996,"v":120380.1654577664,"t":1726387200}
+{"o":29090.6354433996,"h":29111.0891958809,"l":29002.4488266023,"c":29026.5908363135,"v":107395.5927527637,"t":1726390800}
+{"o":29026.5908363135,"h":29047.112241383,"l":28904.2187947203,"c":28925.6248970823,"v":127552.0661264978,"t":1726394400}
+{"o":28925.6248970823,"h":28925.6248970823,"l":28758.3345546252,"c":28849.9539440962,"v":129296.5078984824,"t":1726398000}
+{"o":28849.9539440962,"h":28916.0618427321,"l":28736.9991545126,"c":28914.665479446,"v":139812.4945283573,"t":1726401600}
+{"o":28914.665479446,"h":29017.2226694364,"l":28828.4385370114,"c":28879.9472776437,"v":185078.7544837756,"t":1726405200}
+{"o":28879.9472776437,"h":28927.3876505996,"l":28640.5536583756,"c":28880.7967168168,"v":201543.9039750882,"t":1726408800}
+{"o":28880.7967168168,"h":28924.9508770826,"l":28784.9624183542,"c":28870.9165271463,"v":181680.0890867099,"t":1726412400}
+{"o":28870.9165271463,"h":28893.9583760047,"l":28450.6621503611,"c":28473.6148974566,"v":194749.6460990772,"t":1726416000}
+{"o":28473.6148974566,"h":28540.3333631059,"l":28276.6930063673,"c":28380.0338061806,"v":245861.3701418894,"t":1726419600}
+{"o":28380.0338061806,"h":28590.3661110904,"l":28345.6417377706,"c":28437.9906097389,"v":238923.0353319829,"t":1726423200}
+{"o":28437.9906097389,"h":28545.1249069659,"l":28379.8992898949,"c":28385.7833911435,"v":159267.2445005095,"t":1726426800}
+{"o":28385.7833911435,"h":28401.3879652116,"l":28248.7761397093,"c":28322.3647641871,"v":173305.9597272024,"t":1726430400}
+{"o":28322.3647641871,"h":28324.1189288728,"l":27779.8764192941,"c":28099.0100124812,"v":235851.7220119238,"t":1726434000}
+{"o":28099.0100124812,"h":28106.3421805447,"l":27905.6695038789,"c":28051.660033707,"v":263279.4607485381,"t":1726437600}
+{"o":28051.660033707,"h":28146.7164187069,"l":27739.6958957499,"c":27945.0830538429,"v":358380.4886476855,"t":1726441200}
+{"o":27945.0830538429,"h":28036.2751566868,"l":27837.2650912706,"c":27886.1325437119,"v":250328.2300135151,"t":1726444800}
+{"o":27886.1325437119,"h":27886.1325437119,"l":27600.9731433378,"c":27686.933047357,"v":263242.5573614484,"t":1726448400}
+{"o":27686.933047357,"h":27754.9765989276,"l":27490.5071809815,"c":27574.1926687924,"v":246638.9255781804,"t":1726452000}
+{"o":27574.1926687924,"h":27799.1345208143,"l":27556.1627594794,"c":27787.1699913415,"v":173870.374296064,"t":1726455600}
+{"o":27787.1699913415,"h":27865.0752533362,"l":27763.5372258292,"c":27786.2606484324,"v":167028.2434551456,"t":1726459200}
+{"o":27786.2606484324,"h":27937.597254186,"l":27773.8145868648,"c":27923.1805552043,"v":120692.9498848935,"t":1726462800}
+{"o":27923.1805552043,"h":27973.5370274472,"l":27734.2786607748,"c":27776.2955915415,"v":164128.1711495065,"t":1726466400}
+{"o":27776.2955915415,"h":27942.6797941313,"l":27751.9434540013,"c":27910.3357197004,"v":160828.2365007734,"t":1726470000}
+{"o":27910.3357197004,"h":28155.1767594059,"l":27878.9945221067,"c":28016.4830999121,"v":210503.340531968,"t":1726473600}
+{"o":28016.4830999121,"h":28137.2804133174,"l":27826.8034035022,"c":27828.7008464729,"v":193292.6003813595,"t":1726477200}
+{"o":27828.7008464729,"h":28133.5580753226,"l":27787.8636716385,"c":28072.3930808488,"v":206455.1446307283,"t":1726480800}
+{"o":28072.3930808488,"h":28119.4666359707,"l":28010.3538459364,"c":28045.9990669926,"v":153202.5868734833,"t":1726484400}
+{"o":28045.9990669926,"h":28138.9341570736,"l":27960.5979278693,"c":28001.8550800097,"v":199565.8349054621,"t":1726488000}
+{"o":28001.8550800097,"h":28120.8860774904,"l":27887.5369515773,"c":28101.8236639791,"v":261177.7853359559,"t":1726491600}
+{"o":28101.8236639791,"h":28146.3686077411,"l":27639.6968181164,"c":27731.7819422595,"v":342762.04087725,"t":1726495200}
+{"o":27731.7819422595,"h":28062.1727205421,"l":27658.1293983413,"c":27954.3195939733,"v":272257.7096796842,"t":1726498800}
+{"o":27954.3195939733,"h":28008.5826644826,"l":27740.9218867457,"c":27742.4711690713,"v":226695.5116590723,"t":1726502400}
+{"o":27742.4711690713,"h":28022.9651182484,"l":27418.5688408123,"c":27959.2276993697,"v":398777.359540655,"t":1726506000}
+{"o":27959.2276993697,"h":27978.7307633556,"l":27642.3361834895,"c":27757.6007920627,"v":213642.3776397597,"t":1726509600}
+{"o":27757.6007920627,"h":27926.5571140372,"l":27691.0973785216,"c":27881.9670104088,"v":197558.0281360758,"t":1726513200}
+{"o":27881.9670104088,"h":27981.8353897324,"l":27665.4753089602,"c":27665.4753089602,"v":189648.1790076921,"t":1726516800}
+{"o":27665.4753089602,"h":27959.2532301475,"l":27635.9491228915,"c":27959.2532301475,"v":181240.0605444126,"t":1726520400}
+{"o":27959.2532301475,"h":27964.738088599,"l":27739.1585707612,"c":27782.99156446,"v":130640.0107419986,"t":1726524000}
+{"o":27782.99156446,"h":28066.1524712277,"l":27782.99156446,"c":27967.1580513122,"v":143205.1496871476,"t":1726527600}
+{"o":27967.1580513122,"h":28064.7804750285,"l":27795.9085052901,"c":27805.5863302961,"v":171874.2407408855,"t":1726531200}
+{"o":27805.5863302961,"h":27902.7915901553,"l":27717.9426831618,"c":27759.9450864166,"v":176024.2505118261,"t":1726534800}
+{"o":27759.9450864166,"h":27966.2772264425,"l":27689.2822384377,"c":27818.7280521151,"v":211914.508280452,"t":1726538400}
+{"o":27818.7280521151,"h":27955.5182645744,"l":27798.9862115616,"c":27888.8680029708,"v":136529.0188325139,"t":1726542000}
+{"o":27888.8680029708,"h":27965.9498817831,"l":27802.6411957644,"c":27925.809274501,"v":117626.9156377493,"t":1726545600}
+{"o":27925.809274501,"h":28253.9888854421,"l":27921.9127291145,"c":28194.8636823738,"v":168165.3408579489,"t":1726549200}
+{"o":28194.8636823738,"h":28219.2955983205,"l":28064.3637294952,"c":28073.814964383,"v":170387.1225181049,"t":1726552800}
+{"o":28073.814964383,"h":28164.6167653891,"l":28046.939193361,"c":28126.2289942023,"v":178300.1584873454,"t":1726556400}
+{"o":28126.2289942023,"h":28246.743726422,"l":28126.2289942023,"c":28170.6421517065,"v":148708.7373733557,"t":1726560000}
+{"o":28170.6421517065,"h":28244.0600428223,"l":28018.1198591437,"c":28183.2214885111,"v":172136.5607817299,"t":1726563600}
+{"o":28183.2214885111,"h":28359.3428134713,"l":28130.3374244077,"c":28231.8320212103,"v":194385.8190794266,"t":1726567200}
+{"o":28231.8320212103,"h":28310.5368716361,"l":28035.8629864124,"c":28050.0127780123,"v":182562.1202249324,"t":1726570800}
+{"o":28050.0127780123,"h":28179.1315496308,"l":27961.7606944506,"c":28152.9049951338,"v":200104.7534031752,"t":1726574400}
+{"o":28152.9049951338,"h":28219.2342595992,"l":27851.3205543075,"c":27901.1585536548,"v":259591.0241771087,"t":1726578000}
+{"o":27901.1585536548,"h":28687.7892090509,"l":27861.5663379542,"c":28396.807359218,"v":533496.8475926628,"t":1726581600}
+{"o":28396.807359218,"h":28974.4658771696,"l":28386.0792636551,"c":28638.5013922822,"v":403459.2337985967,"t":1726585200}
+{"o":28638.5013922822,"h":28700.7207934313,"l":28091.7711330599,"c":28160.8152687913,"v":396492.5567521174,"t":1726588800}
+{"o":28160.8152687913,"h":28434.5961162743,"l":28114.1603621987,"c":28322.548675402,"v":274097.504193137,"t":1726592400}
+{"o":28322.548675402,"h":28388.9076955421,"l":28078.1362608513,"c":28181.1540253769,"v":220867.0654095718,"t":1726596000}
+{"o":28181.1540253769,"h":28249.2953053931,"l":27878.7126752858,"c":28117.4075665329,"v":262626.5499834783,"t":1726599600}
+{"o":28117.4075665329,"h":28215.3743603982,"l":28028.5415771737,"c":28068.6630304662,"v":235274.754596961,"t":1726603200}
+{"o":28068.6630304662,"h":28231.687673095,"l":28066.154518662,"c":28186.7835521147,"v":176031.7632991266,"t":1726606800}
+{"o":28186.7835521147,"h":28186.7835521147,"l":28008.1950539772,"c":28016.0604424146,"v":172363.1512523709,"t":1726610400}
+{"o":28016.0604424146,"h":28016.0604424146,"l":27901.9465656631,"c":27980.7473309877,"v":153981.0640129454,"t":1726614000}
+{"o":27980.7473309877,"h":27997.6306019584,"l":27701.3410528132,"c":27928.0781567961,"v":199114.3924569913,"t":1726617600}
+{"o":27928.0781567961,"h":27994.3628095002,"l":27795.4683708115,"c":27847.0706286662,"v":182273.8558090432,"t":1726621200}
+{"o":27847.0706286662,"h":28012.0205406032,"l":27816.3177411902,"c":28012.0205406032,"v":156953.7797863383,"t":1726624800}
+{"o":28012.0205406032,"h":28110.091346141,"l":27998.049253171,"c":28006.8097711129,"v":198515.4870375804,"t":1726628400}
+{"o":28006.8097711129,"h":28041.609692172,"l":27780.0624299763,"c":27885.4842536328,"v":188683.45898218,"t":1726632000}
+{"o":27885.4842536328,"h":27900.4777217264,"l":27782.0316985045,"c":27863.6406165553,"v":132508.1143815232,"t":1726635600}
+{"o":27863.6406165553,"h":27943.5399421191,"l":27648.9600334268,"c":27919.2359625034,"v":432249.5560864453,"t":1726639200}
+{"o":27919.2359625034,"h":27976.7222185175,"l":27892.8474559092,"c":27933.5329134434,"v":219916.6379055518,"t":1726642800}
+{"o":27933.5329134434,"h":27934.3143040957,"l":27777.949786347,"c":27807.4650090348,"v":162009.8183089346,"t":1726646400}
+{"o":27807.4650090348,"h":27824.3965880464,"l":27480.6717459592,"c":27481.3462423385,"v":215417.1549786046,"t":1726650000}
+{"o":27481.3462423385,"h":27559.7407914924,"l":27239.90798419,"c":27525.4246630166,"v":245898.0244750025,"t":1726653600}
+{"o":27525.4246630166,"h":27624.8216093568,"l":27460.0531655628,"c":27524.8470317019,"v":156527.1711323459,"t":1726657200}
+{"o":27524.8470317019,"h":27660.3669994512,"l":27390.1685667643,"c":27636.2437551399,"v":169218.1328662102,"t":1726660800}
+{"o":27636.2437551399,"h":27720.5075419468,"l":27270.0952180691,"c":27368.8168243162,"v":232157.5485407336,"t":1726664400}
+{"o":27368.8168243162,"h":27419.7440109746,"l":27177.6304081005,"c":27218.2789836612,"v":256174.856608539,"t":1726668000}
+{"o":27218.2789836612,"h":27329.2305239287,"l":27031.3348649515,"c":27155.9649425192,"v":295017.3605263049,"t":1726671600}
+{"o":27155.9649425192,"h":27440.4062982357,"l":27061.9238398689,"c":27401.5676699664,"v":251788.6877377928,"t":1726675200}
+{"o":27401.5676699664,"h":27596.5515315337,"l":27193.0424117841,"c":27485.1558761776,"v":247171.4682963306,"t":1726678800}
+{"o":27485.1558761776,"h":28300.6511746597,"l":27429.5124652855,"c":27943.3955587361,"v":993510.9764993534,"t":1726682400}
+{"o":27943.3955587361,"h":27943.3955587361,"l":27433.7619235588,"c":27527.5861392751,"v":535892.0569924222,"t":1726686000}
+{"o":27527.5861392751,"h":27842.178208093,"l":27329.0331092448,"c":27819.6560337956,"v":256481.159444409,"t":1726689600}
+{"o":27819.6560337956,"h":28008.6492873643,"l":27747.9789144243,"c":27904.5253515145,"v":232783.7605334833,"t":1726693200}
+{"o":27904.5253515145,"h":28012.4470460153,"l":27811.8372148793,"c":27951.601975988,"v":201442.2670821541,"t":1726696800}
+{"o":27951.601975988,"h":28593.8962331793,"l":27951.601975988,"c":28564.8251944186,"v":345527.1565681928,"t":1726700400}
+{"o":28564.8251944186,"h":29026.4830538997,"l":28558.7021600973,"c":28869.3028891272,"v":548462.5987034597,"t":1726704000}
+{"o":28869.3028891272,"h":28943.4095632087,"l":28660.3888420527,"c":28818.8275813123,"v":323216.0302961641,"t":1726707600}
+{"o":28818.8275813123,"h":29209.5153520714,"l":28721.329897256,"c":29175.757984191,"v":278775.09025552,"t":1726711200}
+{"o":29175.757984191,"h":29493.397899123,"l":29175.427563167,"c":29362.1827124936,"v":311620.2038055358,"t":1726714800}
+{"o":29362.1827124936,"h":29593.2377794288,"l":29302.1502034414,"c":29547.0921724704,"v":239445.4341559461,"t":1726718400}
+{"o":29547.0921724704,"h":29623.5406960558,"l":29400.3069694465,"c":29433.4338451036,"v":232125.0225249619,"t":1726722000}
+{"o":29433.4338451036,"h":29697.9781605614,"l":29268.4407751424,"c":29456.6045513453,"v":310408.8262425197,"t":1726725600}
+{"o":29456.6045513453,"h":29558.8598289967,"l":29385.455478781,"c":29469.4555958213,"v":275019.5575998524,"t":1726729200}
+{"o":29469.4555958213,"h":29579.5203206916,"l":29434.9287608809,"c":29441.3702013229,"v":254643.6004329732,"t":1726732800}
+{"o":29441.3702013229,"h":29605.5277316251,"l":29406.1318478047,"c":29493.9512748442,"v":259666.2577653449,"t":1726736400}
+{"o":29493.9512748442,"h":29665.1593520342,"l":29451.331688334,"c":29478.9071762523,"v":283366.4305906915,"t":1726740000}
+{"o":29478.9071762523,"h":29705.5351604538,"l":29466.1636214969,"c":29670.6956368261,"v":296504.5081963822,"t":1726743600}
+{"o":29670.6956368261,"h":29969.6903367696,"l":29595.2487670123,"c":29903.8407471582,"v":496591.2926453676,"t":1726747200}
+{"o":29903.8407471582,"h":30150.4806291805,"l":29798.9442924875,"c":29883.1636077482,"v":384029.2703477412,"t":1726750800}
+{"o":29883.1636077482,"h":30194.2739944518,"l":29877.3989742563,"c":29978.0772561733,"v":388409.0319423664,"t":1726754400}
+{"o":29978.0772561733,"h":30426.6211293982,"l":29932.7278738629,"c":30415.5227655064,"v":334530.0560778732,"t":1726758000}
+{"o":30415.5227655064,"h":30715.9056630572,"l":30310.3797489368,"c":30481.4239771545,"v":400744.8295770093,"t":1726761600}
+{"o":30481.4239771545,"h":30590.9098388516,"l":30328.0706191279,"c":30450.8932963849,"v":290006.9059075207,"t":1726765200}
+{"o":30450.8932963849,"h":30666.2189504762,"l":30439.3490199427,"c":30564.428098955,"v":287715.716358386,"t":1726768800}
+{"o":30564.428098955,"h":30636.8725277551,"l":30412.3597069623,"c":30424.7136492904,"v":247078.6545042784,"t":1726772400}
+{"o":30424.7136492904,"h":30592.6770451415,"l":30397.6319706429,"c":30559.6051788255,"v":218542.6962845103,"t":1726776000}
+{"o":30559.6051788255,"h":30574.3301957993,"l":30133.2928448709,"c":30149.9865870565,"v":218973.8373564253,"t":1726779600}
+{"o":30149.9865870565,"h":30378.3582367643,"l":30014.6368977281,"c":30294.8162717976,"v":256071.7755424831,"t":1726783200}
+{"o":30294.8162717976,"h":30412.9268615442,"l":30233.706104477,"c":30382.662667427,"v":236375.5192392594,"t":1726786800}
+{"o":30382.662667427,"h":30517.8511335775,"l":30142.9334304843,"c":30160.3309293671,"v":267174.7953040479,"t":1726790400}
+{"o":30160.3309293671,"h":30316.7651668667,"l":30026.4346295968,"c":30231.5993374486,"v":225974.2590435936,"t":1726794000}
+{"o":30231.5993374486,"h":30312.276263626,"l":30029.8640236388,"c":30298.8177764995,"v":197149.8609919136,"t":1726797600}
+{"o":30298.8177764995,"h":30762.1106095499,"l":30271.6947334295,"c":30762.1106095499,"v":255247.502098117,"t":1726801200}
+{"o":30762.1106095499,"h":31644.1704312608,"l":30721.0964498001,"c":31508.0580183742,"v":534472.2159187,"t":1726804800}
+{"o":31508.0580183742,"h":31904.5759787547,"l":31324.7748011117,"c":31552.8391351577,"v":359048.1288982479,"t":1726808400}
+{"o":31552.8391351577,"h":32408.3352883837,"l":31421.1803481811,"c":32211.6984924004,"v":408759.0274285384,"t":1726812000}
+{"o":32211.6984924004,"h":32228.1744879619,"l":31807.6072583286,"c":32122.2586982532,"v":366784.6640161547,"t":1726815600}
+{"o":32122.2586982532,"h":32407.9340670149,"l":31889.035580244,"c":32074.298387369,"v":579761.0398800228,"t":1726819200}
+{"o":32074.298387369,"h":32286.8926688484,"l":32014.6001609924,"c":32116.7443002884,"v":238573.141606812,"t":1726822800}
+{"o":32116.7443002884,"h":32289.9237850618,"l":31949.5481538791,"c":32241.3688820265,"v":248161.074281353,"t":1726826400}
+{"o":32241.3688820265,"h":32257.5453259878,"l":31917.9786737815,"c":32022.8269994931,"v":278571.1957013346,"t":1726830000}
+{"o":32022.8269994931,"h":32150.5191531954,"l":31840.5909282868,"c":31994.6814008169,"v":256980.4353673847,"t":1726833600}
+{"o":31994.6814008169,"h":32034.993606126,"l":31188.5715025177,"c":31316.7050256734,"v":425973.1703595301,"t":1726837200}
+{"o":31316.7050256734,"h":31747.3361120344,"l":31023.549733141,"c":31436.361660045,"v":418557.722809366,"t":1726840800}
+{"o":31436.361660045,"h":31634.9058151645,"l":31209.7026848569,"c":31446.8487873849,"v":302645.5952811617,"t":1726844400}
+{"o":31446.8487873849,"h":31587.2878931441,"l":31268.5915389514,"c":31405.5699075163,"v":263385.5062028056,"t":1726848000}
+{"o":31405.5699075163,"h":31473.2998532619,"l":30991.4358437212,"c":31020.4370989514,"v":313608.6139185239,"t":1726851600}
+{"o":31020.4370989514,"h":31134.1828375355,"l":30793.2968675093,"c":31097.3770277755,"v":280603.1646580089,"t":1726855200}
+{"o":31097.3770277755,"h":31337.6509399678,"l":31037.3489933143,"c":31189.8131888564,"v":216469.533558083,"t":1726858800}
+{"o":31189.8131888564,"h":31324.5913198639,"l":31127.249823685,"c":31186.8092483157,"v":176212.9270634223,"t":1726862400}
+{"o":31186.8092483157,"h":31568.2444492964,"l":31177.9217151353,"c":31317.1993055768,"v":232677.7401503889,"t":1726866000}
+{"o":31317.1993055768,"h":31428.5772779425,"l":31231.9377208482,"c":31299.8583512046,"v":159089.4673334328,"t":1726869600}
+{"o":31299.8583512046,"h":31302.0038584175,"l":31109.7212656972,"c":31183.3544634916,"v":180767.9549046926,"t":1726873200}
+{"o":31183.3544634916,"h":31477.276327953,"l":30956.4001810226,"c":31291.4507669189,"v":286994.9944794967,"t":1726876800}
+{"o":31291.4507669189,"h":31347.4362504259,"l":30901.3245809861,"c":30924.3371310175,"v":228545.2161299629,"t":1726880400}
+{"o":30924.3371310175,"h":31030.0979212191,"l":30831.8510910003,"c":30961.1808608847,"v":204232.3213535952,"t":1726884000}
+{"o":30961.1808608847,"h":31181.5896695603,"l":30918.8436617511,"c":31062.0419985496,"v":187484.9573814929,"t":1726887600}
+{"o":31062.0419985496,"h":31095.7054513696,"l":30761.2167452672,"c":30910.1569061282,"v":208809.7696662037,"t":1726891200}
+{"o":30910.1569061282,"h":31065.6980637076,"l":30871.0322111868,"c":31046.4631928411,"v":213292.5454453903,"t":1726894800}
+{"o":31046.4631928411,"h":31308.282005794,"l":30993.2614337764,"c":31239.5078129898,"v":162883.6874240669,"t":1726898400}
+{"o":31239.5078129898,"h":31427.897231247,"l":31200.7076988473,"c":31354.8298313231,"v":156672.1965623419,"t":1726902000}
+{"o":31354.8298313231,"h":31471.7727334747,"l":31254.0082987947,"c":31288.7967094081,"v":141522.2828707052,"t":1726905600}
+{"o":31288.7967094081,"h":31421.3372757941,"l":31267.1266973767,"c":31366.5798305612,"v":151862.3619085297,"t":1726909200}
+{"o":31366.5798305612,"h":31380.7282334521,"l":31148.0102051958,"c":31235.738747909,"v":140531.9146534171,"t":1726912800}
+{"o":31235.738747909,"h":31337.889947723,"l":31209.8816071658,"c":31308.0545427185,"v":147581.129496637,"t":1726916400}
+{"o":31308.0545427185,"h":31370.5536693003,"l":31209.2318526427,"c":31366.1724741615,"v":124117.1880499788,"t":1726920000}
+{"o":31366.1724741615,"h":31614.7088082653,"l":31267.7064848028,"c":31588.3670411108,"v":168734.6176184473,"t":1726923600}
+{"o":31588.3670411108,"h":31784.2075820654,"l":31535.4150421908,"c":31702.2114955251,"v":222932.3178818364,"t":1726927200}
+{"o":31702.2114955251,"h":31716.1344598851,"l":31365.5785131735,"c":31410.9227694639,"v":213691.679556611,"t":1726930800}
+{"o":31410.9227694639,"h":31518.9901951349,"l":31317.5172444347,"c":31454.3236403826,"v":303460.7054913969,"t":1726934400}
+{"o":31454.3236403826,"h":31591.8054942649,"l":31386.5596870067,"c":31511.419436496,"v":204255.1743302244,"t":1726938000}
+{"o":31511.419436496,"h":31651.9835038007,"l":31431.2096957167,"c":31434.5916270542,"v":182793.0825534731,"t":1726941600}
+{"o":31434.5916270542,"h":31517.8301898298,"l":31327.4401873206,"c":31347.1669071864,"v":267970.8137848764,"t":1726945200}
+{"o":31347.1669071864,"h":31451.6453169494,"l":31323.1016100753,"c":31397.5724055981,"v":159827.3886706595,"t":1726948800}
+{"o":31397.5724055981,"h":31520.0563499225,"l":31353.6624957914,"c":31447.5478215507,"v":151622.3506345803,"t":1726952400}
+{"o":31447.5478215507,"h":31604.8468405043,"l":31441.0478394138,"c":31604.8468405043,"v":129999.6276699187,"t":1726956000}
+{"o":31604.8468405043,"h":31873.7209757584,"l":31539.6615469806,"c":31779.3580979377,"v":170434.7524506552,"t":1726959600}
+{"o":31779.3580979377,"h":31892.8496952909,"l":31517.4195950512,"c":31680.0872424102,"v":196936.7710134303,"t":1726963200}
+{"o":31680.0872424102,"h":31685.7072627875,"l":31419.1032561347,"c":31456.1336109368,"v":149641.6209865331,"t":1726966800}
+{"o":31456.1336109368,"h":31499.7349683342,"l":31291.650055294,"c":31407.9681071657,"v":226767.0222896033,"t":1726970400}
+{"o":31407.9681071657,"h":31541.6108251266,"l":31368.0776346537,"c":31508.2941420111,"v":149503.7688198484,"t":1726974000}
+{"o":31508.2941420111,"h":31695.7285445274,"l":31486.6443730972,"c":31584.1134027374,"v":154513.5870767329,"t":1726977600}
+{"o":31584.1134027374,"h":31596.18106661,"l":31301.2107937953,"c":31314.0836912945,"v":157522.3047636373,"t":1726981200}
+{"o":31314.0836912945,"h":31394.8101461681,"l":31137.9142355439,"c":31170.5718777724,"v":138076.9036440523,"t":1726984800}
+{"o":31170.5718777724,"h":31308.3937209058,"l":31145.3830032952,"c":31308.3937209058,"v":117024.1598243802,"t":1726988400}
+{"o":31308.3937209058,"h":31395.1338248558,"l":31246.2972618773,"c":31328.753139911,"v":145264.5691577633,"t":1726992000}
+{"o":31328.753139911,"h":31342.4278188956,"l":30838.7798168003,"c":30843.0058617919,"v":219188.5499591023,"t":1726995600}
+{"o":30843.0058617919,"h":30961.4655253542,"l":30717.3195489677,"c":30855.932419278,"v":162343.667043581,"t":1726999200}
+{"o":30855.932419278,"h":30878.5047799701,"l":30658.5593282576,"c":30814.0335645184,"v":167396.3010342932,"t":1727002800}
+{"o":30814.0335645184,"h":30882.8670836731,"l":30724.6348962072,"c":30802.1507410502,"v":148256.9976332527,"t":1727006400}
+{"o":30802.1507410502,"h":30840.5450394738,"l":30486.5145661255,"c":30563.787128836,"v":180627.1869954279,"t":1727010000}
+{"o":30563.787128836,"h":30657.3808793921,"l":30340.4198591177,"c":30490.7398311668,"v":216768.4120656363,"t":1727013600}
+{"o":30490.7398311668,"h":30599.1241015213,"l":30430.7071708537,"c":30448.2220487865,"v":189659.4523588106,"t":1727017200}
+{"o":30448.2220487865,"h":30600.8248083591,"l":30292.6061985222,"c":30537.5833935235,"v":188028.8172013552,"t":1727020800}
+{"o":30537.5833935235,"h":30934.8180265373,"l":30531.8547483275,"c":30853.5480304564,"v":217258.0713883371,"t":1727024400}
+{"o":30853.5480304564,"h":30858.9583718369,"l":30580.5981053311,"c":30663.292329029,"v":170469.5590933667,"t":1727028000}
+{"o":30663.292329029,"h":30818.7706078688,"l":30480.9209720874,"c":30769.8686388607,"v":173099.7438767911,"t":1727031600}
+{"o":30769.8686388607,"h":30890.2320297981,"l":30686.2004143436,"c":30716.2637201925,"v":203193.3004005073,"t":1727035200}
+{"o":30716.2637201925,"h":30840.3430069324,"l":30156.03823061,"c":30185.228471279,"v":227774.7137578554,"t":1727038800}
+{"o":30185.228471279,"h":31002.0103256456,"l":30028.8649173722,"c":30949.8806778357,"v":443604.2067142695,"t":1727042400}
+{"o":30949.8806778357,"h":31000.8748195322,"l":30674.5293873414,"c":30766.8862433966,"v":249720.7093634137,"t":1727046000}
+{"o":30766.8862433966,"h":31156.219913624,"l":30239.8224528457,"c":30961.9747488059,"v":363786.5718500181,"t":1727049600}
+{"o":30961.9747488059,"h":31376.953923143,"l":30926.8730788214,"c":31202.3435696192,"v":366701.9558842335,"t":1727053200}
+{"o":31202.3435696192,"h":31265.6154970208,"l":31024.2360342982,"c":31204.2800234537,"v":229042.3209343755,"t":1727056800}
+{"o":31204.2800234537,"h":31815.4847442865,"l":31182.5426294707,"c":31435.3163297448,"v":361694.4066299315,"t":1727060400}
+{"o":31435.3163297448,"h":31526.7287166313,"l":31172.0622513053,"c":31272.8077058858,"v":225971.4686133938,"t":1727064000}
+{"o":31272.8077058858,"h":31302.5226280949,"l":31057.4347409342,"c":31198.6859448156,"v":207053.6791386901,"t":1727067600}
+{"o":31198.6859448156,"h":31336.7685390422,"l":31146.5002117596,"c":31257.4057792455,"v":189849.4968465608,"t":1727071200}
+{"o":31257.4057792455,"h":31282.54179282,"l":30872.4461633969,"c":30951.1195078065,"v":260619.9883283095,"t":1727074800}
+{"o":30951.1195078065,"h":30974.073836028,"l":30505.4932421913,"c":30561.9288797542,"v":306850.0567207352,"t":1727078400}
+{"o":30561.9288797542,"h":30849.2537192743,"l":30543.2326248949,"c":30790.6454386715,"v":289260.9325213977,"t":1727082000}
+{"o":30790.6454386715,"h":30809.552319024,"l":30517.1366083199,"c":30609.5749278914,"v":257752.2198295562,"t":1727085600}
+{"o":30609.5749278914,"h":30636.2599822257,"l":30434.8240005335,"c":30537.2319120914,"v":230592.9579009931,"t":1727089200}
+{"o":30537.2319120914,"h":30555.4278921911,"l":30328.5772084172,"c":30440.5227926118,"v":247902.5509685866,"t":1727092800}
+{"o":30440.5227926118,"h":30585.0470637732,"l":30328.1852046212,"c":30433.5708605119,"v":322163.4182061571,"t":1727096400}
+{"o":30433.5708605119,"h":30930.4746768935,"l":30377.9869084269,"c":30576.6880861979,"v":433467.0809309945,"t":1727100000}
+{"o":30576.6880861979,"h":30827.8601476143,"l":30361.1483480568,"c":30685.0833997394,"v":320594.4815774839,"t":1727103600}
+{"o":30685.0833997394,"h":30843.2658862361,"l":30415.7025113706,"c":30455.4858535422,"v":364144.5642686766,"t":1727107200}
+{"o":30455.4858535422,"h":30566.3773221322,"l":30363.5100022094,"c":30514.6509077014,"v":268969.0269662588,"t":1727110800}
+{"o":30514.6509077014,"h":30691.4370327203,"l":30499.9131269736,"c":30614.4430259495,"v":219345.7867523902,"t":1727114400}
+{"o":30614.4430259495,"h":30673.0726813166,"l":30453.5820306913,"c":30483.280545328,"v":277145.2179220399,"t":1727118000}
+{"o":30483.280545328,"h":30565.410478635,"l":30421.0840432449,"c":30495.0380031545,"v":232167.9402287941,"t":1727121600}
+{"o":30495.0380031545,"h":30701.6422892367,"l":30314.0316225613,"c":30656.6184478063,"v":487689.0916307833,"t":1727125200}
+{"o":30656.6184478063,"h":30737.2201527577,"l":30564.8090579575,"c":30713.2536596382,"v":231446.9953544448,"t":1727128800}
+{"o":30713.2536596382,"h":30885.1270649366,"l":30633.7190757034,"c":30796.0268916345,"v":201915.6408377808,"t":1727132400}
+{"o":30796.0268916345,"h":30884.2209534768,"l":30440.5351263766,"c":30603.5536739951,"v":343941.0741156017,"t":1727136000}
+{"o":30603.5536739951,"h":30877.4927354512,"l":30451.6517505304,"c":30721.2651668365,"v":313424.570417855,"t":1727139600}
+{"o":30721.2651668365,"h":31213.2452782745,"l":30488.5579947389,"c":31180.8721354026,"v":368276.5522910785,"t":1727143200}
+{"o":31180.8721354026,"h":31232.3146866838,"l":31015.4667636089,"c":31176.3793992798,"v":259692.0571185666,"t":1727146800}
+{"o":31176.3793992798,"h":31298.9415776989,"l":30915.1900177494,"c":30963.4062787278,"v":232438.3060554551,"t":1727150400}
+{"o":30963.4062787278,"h":31174.5952183733,"l":30938.8379948387,"c":31108.9777917576,"v":233087.8931824499,"t":1727154000}
+{"o":31108.9777917576,"h":31201.9244600862,"l":31006.9921710262,"c":31109.4853882055,"v":213561.6566788736,"t":1727157600}
+{"o":31109.4853882055,"h":31337.3733255291,"l":31071.3808500423,"c":31293.276357128,"v":229577.0166037941,"t":1727161200}
+{"o":31293.276357128,"h":31643.2325570243,"l":31275.1789423325,"c":31544.2626086955,"v":344157.9205662491,"t":1727164800}
+{"o":31544.2626086955,"h":31628.523267152,"l":31159.1427820164,"c":31169.5170634725,"v":269539.654021175,"t":1727168400}
+{"o":31169.5170634725,"h":31301.8541121983,"l":31119.9513740621,"c":31204.5930085504,"v":236457.8320929542,"t":1727172000}
+{"o":31204.5930085504,"h":31219.366944916,"l":31045.0661163198,"c":31151.2032376131,"v":251792.8768569092,"t":1727175600}
+{"o":31151.2032376131,"h":31544.3834600445,"l":31147.954268355,"c":31335.9383479392,"v":300187.1532608921,"t":1727179200}
+{"o":31335.9383479392,"h":31587.9805722082,"l":31259.4064555794,"c":31353.5863071469,"v":331132.1228917178,"t":1727182800}
+{"o":31353.5863071469,"h":31369.9776904258,"l":30671.0672481759,"c":30997.4358335392,"v":611400.8198724489,"t":1727186400}
+{"o":30997.4358335392,"h":31090.5480399461,"l":30825.4065692421,"c":30947.6960526164,"v":307901.5749461979,"t":1727190000}
+{"o":30947.6960526164,"h":31193.349943264,"l":30913.6982833875,"c":31152.1009938919,"v":336565.217925279,"t":1727193600}
+{"o":31152.1009938919,"h":31574.6721538217,"l":31121.9314158927,"c":31356.7583633193,"v":459107.3702044719,"t":1727197200}
+{"o":31356.7583633193,"h":31449.8151909028,"l":31176.2103423475,"c":31289.7629848032,"v":342956.9671248409,"t":1727200800}
+{"o":31289.7629848032,"h":31772.4519153701,"l":31202.0744961673,"c":31580.1314362847,"v":342494.6980122506,"t":1727204400}
+{"o":31580.1314362847,"h":31843.3129175133,"l":31502.9992205325,"c":31589.0869499381,"v":505433.0559417877,"t":1727208000}
+{"o":31589.0869499381,"h":31683.5398601711,"l":31503.015061469,"c":31634.2926384155,"v":296826.1472093279,"t":1727211600}
+{"o":31634.2926384155,"h":32745.0791475783,"l":31634.2926384155,"c":32619.3209067868,"v":560068.3150329224,"t":1727215200}
+{"o":32619.3209067868,"h":32720.4167067533,"l":32400.1734510878,"c":32487.9272792616,"v":403159.2187412931,"t":1727218800}
+{"o":32487.9272792616,"h":32664.5244868242,"l":32268.1211755382,"c":32322.0735507731,"v":332833.4641598823,"t":1727222400}
+{"o":32322.0735507731,"h":32734.3364129188,"l":32287.6913685782,"c":32436.4709266197,"v":360529.8594213178,"t":1727226000}
+{"o":32436.4709266197,"h":32486.0475787691,"l":32224.2513763634,"c":32235.5163861647,"v":328932.2592096272,"t":1727229600}
+{"o":32235.5163861647,"h":32429.1986887673,"l":32132.3600227839,"c":32336.0149116645,"v":282089.2439832627,"t":1727233200}
+{"o":32336.0149116645,"h":32378.6877917112,"l":32036.6399222573,"c":32041.4613612898,"v":364806.6307171692,"t":1727236800}
+{"o":32041.4613612898,"h":32184.6493566825,"l":31948.1565131028,"c":31964.4965302962,"v":304930.3226918795,"t":1727240400}
+{"o":31964.4965302962,"h":32013.7871951661,"l":31783.427533294,"c":31851.8406500579,"v":326577.2737712038,"t":1727244000}
+{"o":31851.8406500579,"h":31904.5530941021,"l":31624.8381401537,"c":31850.9225937319,"v":303468.5614179493,"t":1727247600}
+{"o":31850.9225937319,"h":31988.9001277641,"l":31829.3335724483,"c":31962.3348524751,"v":263801.3760315498,"t":1727251200}
+{"o":31962.3348524751,"h":32035.5728344509,"l":31854.6308275913,"c":31872.2679005751,"v":234251.6133456321,"t":1727254800}
+{"o":31872.2679005751,"h":32000.9444916995,"l":31782.6165919822,"c":31910.3552746393,"v":304612.00625471,"t":1727258400}
+{"o":31910.3552746393,"h":32115.8371064749,"l":31883.7444437486,"c":32109.6319206768,"v":271355.967916473,"t":1727262000}
+{"o":32109.6319206768,"h":32120.5909716148,"l":31868.4406793588,"c":31886.5500026205,"v":273738.1447116752,"t":1727265600}
+{"o":31886.5500026205,"h":32096.0050101031,"l":31839.5470429178,"c":32065.3125822633,"v":374773.8168404454,"t":1727269200}
+{"o":32065.3125822633,"h":32310.6300208383,"l":32038.0533629651,"c":32282.3449013651,"v":717502.1836413302,"t":1727272800}
+{"o":32282.3449013651,"h":32534.4918688082,"l":31974.8244194207,"c":31992.0736646706,"v":510573.0065744256,"t":1727276400}
+{"o":31992.0736646706,"h":32321.7762183918,"l":31955.4816464445,"c":32225.0133757072,"v":542435.6046440329,"t":1727280000}
+{"o":32225.0133757072,"h":32269.2949318374,"l":31661.8296607181,"c":31780.7848919158,"v":485257.4523724749,"t":1727283600}
+{"o":31780.7848919158,"h":32025.9184640294,"l":31741.567239379,"c":32019.8689954335,"v":366620.6997161565,"t":1727287200}
+{"o":32019.8689954335,"h":32154.2590408756,"l":31879.8719196747,"c":31899.2456326361,"v":385071.1675136241,"t":1727290800}
+{"o":31899.2456326361,"h":32096.0571699572,"l":31899.2456326361,"c":31960.3513583793,"v":396949.5185274665,"t":1727294400}
+{"o":31960.3513583793,"h":31985.6712898114,"l":31785.5029987514,"c":31813.8541410417,"v":357448.4795260096,"t":1727298000}
+{"o":31813.8541410417,"h":31840.8008883926,"l":31578.1800501884,"c":31722.0387093765,"v":428967.6340359729,"t":1727301600}
+{"o":31722.0387093765,"h":31733.6189827393,"l":31320.6647451915,"c":31460.8932525096,"v":447676.321911485,"t":1727305200}
+{"o":31460.8932525096,"h":31613.888512105,"l":31153.3973924428,"c":31317.6735028783,"v":436162.7863057586,"t":1727308800}
+{"o":31317.6735028783,"h":31561.4047295654,"l":31241.0767645517,"c":31550.7602893682,"v":416691.1386899637,"t":1727312400}
+{"o":31550.7602893682,"h":31750.7761747043,"l":31517.7952443634,"c":31742.2455677341,"v":453283.1583278814,"t":1727316000}
+{"o":31742.2455677341,"h":31810.9385625469,"l":31631.378540928,"c":31730.9999976128,"v":361433.2154321672,"t":1727319600}
+{"o":31730.9999976128,"h":31782.577757284,"l":31620.3438234519,"c":31694.2646419687,"v":305016.0432821899,"t":1727323200}
+{"o":31694.2646419687,"h":31970.5626248394,"l":31654.262160813,"c":31899.8736474995,"v":372611.2055867286,"t":1727326800}
+{"o":31899.8736474995,"h":32173.7406943143,"l":31876.0394899365,"c":32036.6394180146,"v":427462.8452844884,"t":1727330400}
+{"o":32036.6394180146,"h":32307.7564162136,"l":32012.153276752,"c":32275.4107239865,"v":356378.7380649479,"t":1727334000}
+{"o":32275.4107239865,"h":32322.3759773832,"l":32069.2171875145,"c":32098.7775125231,"v":339118.0453943858,"t":1727337600}
+{"o":32098.7775125231,"h":32212.3496975769,"l":32007.2169506127,"c":32054.8983754853,"v":314386.569863423,"t":1727341200}
+{"o":32054.8983754853,"h":32617.5127928393,"l":32037.6141248331,"c":32492.2048489295,"v":375760.664113697,"t":1727344800}
+{"o":32492.2048489295,"h":32575.0350127478,"l":32356.5537997473,"c":32528.6362245533,"v":382495.816693144,"t":1727348400}
+{"o":32528.6362245533,"h":32685.5307907694,"l":32380.5725557466,"c":32394.0756578837,"v":386225.8382016562,"t":1727352000}
+{"o":32394.0756578837,"h":32487.612972118,"l":32189.2131772292,"c":32340.2602339568,"v":492452.2346562902,"t":1727355600}
+{"o":32340.2602339568,"h":33128.9940897865,"l":32321.3564519818,"c":32621.8425719084,"v":863570.7516838586,"t":1727359200}
+{"o":32621.8425719084,"h":33608.227249486,"l":32535.9491701607,"c":33419.5996184699,"v":863162.8727609646,"t":1727362800}
+{"o":33419.5996184699,"h":33672.3371430353,"l":33304.3299126648,"c":33312.0899325786,"v":689253.0247007236,"t":1727366400}
+{"o":33312.0899325786,"h":33562.5609328956,"l":31907.6103847181,"c":33097.3511134834,"v":597723.5188509558,"t":1727370000}
+{"o":33097.3511134834,"h":33395.9357304356,"l":33036.5028709911,"c":33333.0191742347,"v":474596.8015886923,"t":1727373600}
+{"o":33333.0191742347,"h":33385.5288063975,"l":33076.4977507194,"c":33080.9345194062,"v":390281.0335720592,"t":1727377200}
+{"o":33080.9345194062,"h":33195.4682695083,"l":32844.3162221487,"c":32876.895201934,"v":589705.9720006778,"t":1727380800}
+{"o":32876.895201934,"h":33168.3354563874,"l":32855.4596048525,"c":33071.5148662029,"v":447016.7216174508,"t":1727384400}
+{"o":33071.5148662029,"h":33265.7360910382,"l":33051.9508734794,"c":33253.0390603278,"v":404425.2945591059,"t":1727388000}
+{"o":33253.0390603278,"h":33255.8990451662,"l":32750.9698626812,"c":33082.4510889731,"v":417931.029833481,"t":1727391600}
+{"o":33082.4510889731,"h":33269.5031657743,"l":32931.707616101,"c":33236.2755504608,"v":488065.6221299553,"t":1727395200}
+{"o":33236.2755504608,"h":33238.618962198,"l":32817.6525115119,"c":32948.3447357379,"v":420164.5671344475,"t":1727398800}
+{"o":32948.3447357379,"h":33032.4970757953,"l":32739.9263262758,"c":32805.8818441718,"v":423399.234795135,"t":1727402400}
+{"o":32805.8818441718,"h":33140.4859844874,"l":32753.3773772122,"c":33123.3589532148,"v":540126.4966041475,"t":1727406000}
+{"o":33123.3589532148,"h":33446.1217206058,"l":33104.0595632617,"c":33371.4874714005,"v":496662.8737945142,"t":1727409600}
+{"o":33371.4874714005,"h":33493.2822070613,"l":33218.2802663068,"c":33463.1738847847,"v":467875.1042523632,"t":1727413200}
+{"o":33463.1738847847,"h":33797.1740197125,"l":33435.9411389607,"c":33544.4175768357,"v":590546.628551217,"t":1727416800}
+{"o":33544.4175768357,"h":33805.4252656822,"l":33358.7599130063,"c":33493.4160952022,"v":451743.0178053748,"t":1727420400}
+{"o":33493.4160952022,"h":33807.1519381283,"l":33481.1577144373,"c":33665.7102994022,"v":518231.5873607571,"t":1727424000}
+{"o":33665.7102994022,"h":33873.7445647027,"l":33548.5594570967,"c":33575.3126564029,"v":500755.213328662,"t":1727427600}
+{"o":33575.3126564029,"h":33782.1750357783,"l":33177.9177822499,"c":33188.6083800526,"v":465344.577410055,"t":1727431200}
+{"o":33188.6083800526,"h":33330.9304182045,"l":33102.0513167638,"c":33190.7399466323,"v":390180.9828505581,"t":1727434800}
+{"o":33190.7399466323,"h":33518.5126680296,"l":33082.244637783,"c":33452.8825551465,"v":544726.1871329282,"t":1727438400}
+{"o":33452.8825551465,"h":33478.3060957483,"l":33112.4767156757,"c":33394.2440035288,"v":556243.4643775661,"t":1727442000}
+{"o":33394.2440035288,"h":34255.9883846715,"l":33328.898109593,"c":34035.2977459601,"v":1026316.7560613914,"t":1727445600}
+{"o":34035.2977459601,"h":34310.1220605473,"l":33827.001898067,"c":33843.2975018421,"v":917019.1723374588,"t":1727449200}
+{"o":33843.2975018421,"h":33957.0840905082,"l":33604.6583397466,"c":33904.0775969851,"v":816525.3762647415,"t":1727452800}
+{"o":33904.0775969851,"h":33912.7293872867,"l":33416.2385004248,"c":33581.303298635,"v":683233.4471152714,"t":1727456400}
+{"o":33581.303298635,"h":33709.7247206807,"l":33417.4411803475,"c":33706.220692646,"v":559202.8754324021,"t":1727460000}
+{"o":33706.220692646,"h":33779.1857209487,"l":33439.5074192671,"c":33519.734928672,"v":539234.3791280625,"t":1727463600}
+{"o":33519.734928672,"h":33716.0581682396,"l":33458.6356453863,"c":33614.0927640204,"v":491385.3791924582,"t":1727467200}
+{"o":33614.0927640204,"h":33684.2418366358,"l":33492.711336727,"c":33538.5147068376,"v":446361.6912742486,"t":1727470800}
+{"o":33538.5147068376,"h":33673.1516604894,"l":33487.7513472097,"c":33615.8312292172,"v":446330.0268570545,"t":1727474400}
+{"o":33615.8312292172,"h":33667.0784524392,"l":33485.1877509888,"c":33535.3424377248,"v":368065.8505713277,"t":1727478000}
+{"o":33535.3424377248,"h":33669.2348606771,"l":33522.5556021048,"c":33647.3716059597,"v":362496.386714917,"t":1727481600}
+{"o":33647.3716059597,"h":33732.5440564956,"l":33553.7423668274,"c":33726.098198728,"v":401722.6366860103,"t":1727485200}
+{"o":33726.098198728,"h":33913.4672167375,"l":33626.7031592778,"c":33744.1183007115,"v":493540.9856251774,"t":1727488800}
+{"o":33744.1183007115,"h":33860.1178580663,"l":33641.4002182032,"c":33746.6290172795,"v":443593.4983954348,"t":1727492400}
+{"o":33746.6290172795,"h":33798.708075424,"l":33644.6085141668,"c":33690.9430632255,"v":321951.8935981558,"t":1727496000}
+{"o":33690.9430632255,"h":33741.2292141088,"l":33518.9967827287,"c":33535.2620113451,"v":324502.6814542782,"t":1727499600}
+{"o":33535.2620113451,"h":33571.3558131394,"l":33230.2358979402,"c":33274.154772738,"v":370137.5684801338,"t":1727503200}
+{"o":33274.154772738,"h":33369.4985786043,"l":33176.469183261,"c":33258.3231718303,"v":340011.1412627475,"t":1727506800}
+{"o":33258.3231718303,"h":33286.5407557404,"l":33032.8191090274,"c":33051.527733367,"v":463339.0928907052,"t":1727510400}
+{"o":33051.527733367,"h":33370.7359482982,"l":32979.0931089047,"c":33357.6673527594,"v":430128.000278142,"t":1727514000}
+{"o":33357.6673527594,"h":33520.0962594697,"l":33291.361288018,"c":33498.7421274675,"v":393698.6311983294,"t":1727517600}
+{"o":33498.7421274675,"h":33527.0385166078,"l":33309.839901671,"c":33407.998885127,"v":454395.6727607796,"t":1727521200}
+{"o":33407.998885127,"h":33448.3491217018,"l":33261.9932311292,"c":33396.2682095447,"v":426530.7361193915,"t":1727524800}
+{"o":33396.2682095447,"h":33438.0712205057,"l":33227.563948757,"c":33393.7505474201,"v":360270.4995033076,"t":1727528400}
+{"o":33393.7505474201,"h":33614.1223433074,"l":33391.9489676215,"c":33593.067569452,"v":442781.5378341247,"t":1727532000}
+{"o":33593.067569452,"h":33607.5306047355,"l":33350.6209596951,"c":33380.0425473243,"v":387781.3405847884,"t":1727535600}
+{"o":33380.0425473243,"h":33439.6715895299,"l":33269.2643486852,"c":33310.385080219,"v":464346.8016902477,"t":1727539200}
+{"o":33310.385080219,"h":33480.6070665118,"l":33280.7646112284,"c":33348.2498682242,"v":437607.6712286535,"t":1727542800}
+{"o":33348.2498682242,"h":33453.9210873742,"l":33294.2523055743,"c":33317.9660503639,"v":397069.37788292,"t":1727546400}
+{"o":33317.9660503639,"h":33400.3520012253,"l":33293.1267159724,"c":33338.0091747614,"v":381474.481415576,"t":1727550000}
+{"o":33338.0091747614,"h":33407.0183647717,"l":33274.8326532905,"c":33284.0384960311,"v":329432.2359094072,"t":1727553600}
+{"o":33284.0384960311,"h":33334.1788495304,"l":33096.4745999143,"c":33321.4678011105,"v":433629.7737538541,"t":1727557200}
+{"o":33321.4678011105,"h":33386.9447209737,"l":33221.9682328484,"c":33330.8244169435,"v":312082.3434097695,"t":1727560800}
+{"o":33330.8244169435,"h":33384.0889639766,"l":33216.2038259932,"c":33344.4143842198,"v":311399.8665866589,"t":1727564400}
+{"o":33344.4143842198,"h":33537.2715341536,"l":33232.669735473,"c":33342.7774407801,"v":486807.1260078779,"t":1727568000}
+{"o":33342.7774407801,"h":33613.175745692,"l":33322.2055783669,"c":33591.2675046352,"v":430595.9354766253,"t":1727571600}
+{"o":33591.2675046352,"h":33760.1585349317,"l":33529.4633251002,"c":33533.4213420292,"v":541270.0314680696,"t":1727575200}
+{"o":33533.4213420292,"h":33597.5819511881,"l":33387.8484775476,"c":33562.0848949115,"v":426408.3754768512,"t":1727578800}
+{"o":33562.0848949115,"h":33600.6455115154,"l":33352.6969791122,"c":33453.0437583273,"v":348642.0006131475,"t":1727582400}
+{"o":33453.0437583273,"h":33645.4731323715,"l":33236.9870009636,"c":33236.9870009636,"v":364870.7562602127,"t":1727586000}
+{"o":33236.9870009636,"h":33303.9431161043,"l":33025.1318779911,"c":33074.4500819593,"v":389088.8385446587,"t":1727589600}
+{"o":33074.4500819593,"h":33169.8575580677,"l":32991.0025555877,"c":33070.6630069785,"v":406977.4780127114,"t":1727593200}
+{"o":33070.6630069785,"h":33295.9239748204,"l":32992.3349362053,"c":33173.8188009318,"v":385839.9023754366,"t":1727596800}
+{"o":33173.8188009318,"h":33324.202505353,"l":33160.9234868745,"c":33214.5488833516,"v":317595.2942413024,"t":1727600400}
+{"o":33214.5488833516,"h":33253.6471744555,"l":32835.0827073714,"c":33218.7069050218,"v":356524.442312691,"t":1727604000}
+{"o":33218.7069050218,"h":33372.0185914523,"l":33192.9364010065,"c":33337.5686197781,"v":359366.6750391627,"t":1727607600}
+{"o":33337.5686197781,"h":33454.5972319745,"l":33208.1253828965,"c":33227.3318790417,"v":463591.3210052581,"t":1727611200}
+{"o":33227.3318790417,"h":33517.2571309776,"l":33090.5368267413,"c":33465.0839144789,"v":518920.822529764,"t":1727614800}
+{"o":33465.0839144789,"h":33503.6266024938,"l":33326.4286593097,"c":33368.6816924322,"v":499836.0001109272,"t":1727618400}
+{"o":33368.6816924322,"h":33506.1572873576,"l":33263.4414825515,"c":33454.9238853883,"v":551397.5368138253,"t":1727622000}
+{"o":33454.9238853883,"h":33498.7203567751,"l":33324.6129244007,"c":33484.7916421155,"v":462901.8065148604,"t":1727625600}
+{"o":33484.7916421155,"h":33647.3774261639,"l":33466.6458557899,"c":33543.2152325368,"v":405527.9168561244,"t":1727629200}
+{"o":33543.2152325368,"h":33673.7063756589,"l":33524.1009763801,"c":33603.2064127163,"v":353952.6382138729,"t":1727632800}
+{"o":33603.2064127163,"h":33968.9157620096,"l":33603.2064127163,"c":33920.1512861794,"v":384952.566208203,"t":1727636400}
+{"o":33920.1512861794,"h":34198.4799512281,"l":33857.3071794581,"c":34084.6748925783,"v":635872.3915282675,"t":1727640000}
+{"o":34084.6748925783,"h":34408.9546360541,"l":33930.5341592381,"c":34052.9608765681,"v":500948.0072878716,"t":1727643600}
+{"o":34052.9608765681,"h":34213.8141987526,"l":33809.784660682,"c":33824.9507347744,"v":457613.9592861627,"t":1727647200}
+{"o":33824.9507347744,"h":33878.0333887916,"l":33574.0845788389,"c":33707.3692821149,"v":398077.4883124625,"t":1727650800}
+{"o":33707.3692821149,"h":33830.5188730472,"l":33324.0426165581,"c":33753.8777587774,"v":578814.3251165543,"t":1727654400}
+{"o":33753.8777587774,"h":33985.0260478446,"l":33407.3551048776,"c":33447.6212057494,"v":555417.9676285703,"t":1727658000}
+{"o":33447.6212057494,"h":33561.472344129,"l":33167.2266558169,"c":33187.0370016902,"v":565650.1845056691,"t":1727661600}
+{"o":33187.0370016902,"h":33376.5659558604,"l":33022.2382734722,"c":33213.2274896712,"v":480939.2706666883,"t":1727665200}
+{"o":33213.2274896712,"h":33220.2482554601,"l":33012.8061595668,"c":33174.8122055425,"v":328238.5553641362,"t":1727668800}
+{"o":33174.8122055425,"h":33385.9610106786,"l":33125.1721981142,"c":33375.6315814568,"v":305213.1170022044,"t":1727672400}
+{"o":33375.6315814568,"h":33501.8302599154,"l":33277.8560570639,"c":33277.8560570639,"v":374941.7206056006,"t":1727676000}
+{"o":33277.8560570639,"h":33556.3848514852,"l":33274.7549979348,"c":33357.8314572088,"v":336059.6738761549,"t":1727679600}
+{"o":33357.8314572088,"h":33375.1938117448,"l":33174.9480688749,"c":33270.7050392562,"v":346586.7285131267,"t":1727683200}
+{"o":33270.7050392562,"h":33283.1239492744,"l":32835.0727343473,"c":32846.6748016318,"v":481639.3072113661,"t":1727686800}
+{"o":32846.6748016318,"h":32937.1239528631,"l":32588.7962017111,"c":32824.8122540921,"v":412116.5298431618,"t":1727690400}
+{"o":32824.8122540921,"h":33108.0421631474,"l":32726.8149787349,"c":33097.7017415031,"v":387605.6719185915,"t":1727694000}
+{"o":33097.7017415031,"h":33373.4542419738,"l":32929.2423904407,"c":33330.8646175013,"v":395319.9612875561,"t":1727697600}
+{"o":33330.8646175013,"h":33460.4201818707,"l":33252.5352130287,"c":33332.369431483,"v":636306.7237160499,"t":1727701200}
+{"o":33332.369431483,"h":33455.7816297039,"l":33111.4937075734,"c":33260.0668203651,"v":554285.2388406061,"t":1727704800}
+{"o":33260.0668203651,"h":33372.0000800389,"l":32777.9366007662,"c":32789.7833107905,"v":502754.0471316053,"t":1727708400}
+{"o":32789.7833107905,"h":32995.9598462218,"l":32763.4341010845,"c":32915.7421014144,"v":475226.8089392565,"t":1727712000}
+{"o":32915.7421014144,"h":33093.8392992169,"l":32794.1878069146,"c":33089.4875295148,"v":468607.0960985288,"t":1727715600}
+{"o":33089.4875295148,"h":33108.2822470875,"l":32737.601857183,"c":32938.5509673914,"v":520594.6052631464,"t":1727719200}
+{"o":32938.5509673914,"h":33026.7472360605,"l":32762.3053028091,"c":32965.6115489194,"v":539672.574611697,"t":1727722800}
+{"o":32965.6115489194,"h":33362.3826881004,"l":32937.02349884,"c":33326.0609285238,"v":633525.5007414937,"t":1727726400}
+{"o":33326.0609285238,"h":33373.0020252003,"l":33105.1077383282,"c":33122.4979259149,"v":379428.2187929278,"t":1727730000}
+{"o":33122.4979259149,"h":33202.3585568714,"l":32834.2200316688,"c":32847.5086854148,"v":422895.4105244309,"t":1727733600}
+{"o":32847.5086854148,"h":32861.5206729081,"l":32271.2654169861,"c":32430.6781662311,"v":528167.3952265327,"t":1727737200}
+{"o":32430.6781662311,"h":32801.3118559358,"l":32206.692194491,"c":32772.571829617,"v":536167.7442532872,"t":1727740800}
+{"o":32772.571829617,"h":32887.4406903986,"l":32729.1429177489,"c":32808.2148273952,"v":529461.657493513,"t":1727744400}
+{"o":32808.2148273952,"h":32808.5395506907,"l":32523.6513915506,"c":32708.8567360309,"v":402861.6941784842,"t":1727748000}
+{"o":32708.8567360309,"h":33005.0842379798,"l":32680.8615719568,"c":32966.2898464446,"v":389385.4652557246,"t":1727751600}
+{"o":32966.2898464446,"h":33142.2412111962,"l":32910.3182996249,"c":33099.3050878084,"v":444073.0093560931,"t":1727755200}
+{"o":33099.3050878084,"h":33123.1694518551,"l":32964.6423650351,"c":33049.6552470338,"v":368240.9771929931,"t":1727758800}
+{"o":33049.6552470338,"h":33410.1015914644,"l":33049.6552470338,"c":33351.4885911848,"v":330893.1804740007,"t":1727762400}
+{"o":33351.4885911848,"h":33375.2964273799,"l":33213.3908812,"c":33349.3140056286,"v":348951.8450007353,"t":1727766000}
+{"o":33349.3140056286,"h":33388.7289935412,"l":33173.3502908891,"c":33263.9992435563,"v":408311.7558463929,"t":1727769600}
+{"o":33263.9992435563,"h":33468.0589529277,"l":33218.6461298125,"c":33337.8112398462,"v":372288.7135459057,"t":1727773200}
+{"o":33337.8112398462,"h":33467.2856974594,"l":33289.6099237029,"c":33414.2108192759,"v":401571.0077357867,"t":1727776800}
+{"o":33414.2108192759,"h":33462.2310643447,"l":33266.9921791579,"c":33282.7418626163,"v":330374.755406257,"t":1727780400}
+{"o":33282.7418626163,"h":33386.4026572933,"l":33133.3184064961,"c":33192.0563194725,"v":369488.0302362024,"t":1727784000}
+{"o":33192.0563194725,"h":33216.4280049077,"l":32412.9583570978,"c":32678.2911588775,"v":732685.4952683776,"t":1727787600}
+{"o":32678.2911588775,"h":32843.3674822504,"l":31866.2387928737,"c":32057.1602682198,"v":941298.8209568652,"t":1727791200}
+{"o":32057.1602682198,"h":32101.4541570799,"l":30414.0904402131,"c":31806.8221730666,"v":1285415.8956177647,"t":1727794800}
+{"o":31806.8221730666,"h":31894.05142623,"l":31147.9938404757,"c":31563.9642773781,"v":900274.2028306088,"t":1727798400}
+{"o":31563.9642773781,"h":31563.9642773781,"l":30323.940430001,"c":31388.5102304046,"v":1408067.8406910608,"t":1727802000}
+{"o":31388.5102304046,"h":31787.2340856596,"l":31204.5654021194,"c":31337.6269202387,"v":729432.4449190674,"t":1727805600}
+{"o":31337.6269202387,"h":31424.6786048227,"l":30884.8305291786,"c":30926.8597309663,"v":560839.8255457068,"t":1727809200}
+{"o":30926.8597309663,"h":31036.3274638705,"l":30258.0613092836,"c":30871.5906012994,"v":1013849.0764805265,"t":1727812800}
+{"o":30871.5906012994,"h":31141.5434475244,"l":30664.6827105012,"c":31107.7201647059,"v":523088.4564037903,"t":1727816400}
+{"o":31107.7201647059,"h":31107.7201647059,"l":30591.495438858,"c":30769.2294401704,"v":420851.5969294764,"t":1727820000}
+{"o":30769.2294401704,"h":30935.3253264168,"l":30648.6068247295,"c":30860.8670962488,"v":425233.2074882905,"t":1727823600}
+{"o":30860.8670962488,"h":30955.5646904183,"l":30501.4173754317,"c":30740.8096315594,"v":507444.1722121454,"t":1727827200}
+{"o":30740.8096315594,"h":31116.5984054341,"l":30684.0449378463,"c":31084.8236776223,"v":512993.819757227,"t":1727830800}
+{"o":31084.8236776223,"h":31348.9501146572,"l":30989.1952380811,"c":31334.5861620512,"v":410709.8955219059,"t":1727834400}
+{"o":31334.5861620512,"h":31482.071384734,"l":31272.7328906369,"c":31306.8469938192,"v":389414.0505393405,"t":1727838000}
+{"o":31306.8469938192,"h":31312.9877113482,"l":31151.7061592736,"c":31185.7716232407,"v":344584.8047211455,"t":1727841600}
+{"o":31185.7716232407,"h":31292.1232478656,"l":31093.5203719086,"c":31194.1528842946,"v":379461.6558907918,"t":1727845200}
+{"o":31194.1528842946,"h":31764.4306095045,"l":31117.3941000872,"c":31551.7521048962,"v":492432.7707097748,"t":1727848800}
+{"o":31551.7521048962,"h":31636.8158118011,"l":31402.3686194189,"c":31428.2522074232,"v":409098.396324633,"t":1727852400}
+{"o":31428.2522074232,"h":31581.0329129885,"l":31302.1152654084,"c":31492.2057522392,"v":423584.8590046134,"t":1727856000}
+{"o":31492.2057522392,"h":31511.8121799837,"l":31000.0795008172,"c":31055.9928718363,"v":531768.7779774304,"t":1727859600}
+{"o":31055.9928718363,"h":31318.1119603029,"l":30982.5898468833,"c":31006.5845443769,"v":464297.9186635615,"t":1727863200}
+{"o":31006.5845443769,"h":31195.9365187446,"l":30871.9412831806,"c":31071.2378206217,"v":480109.8627552761,"t":1727866800}
+{"o":31071.2378206217,"h":31090.9195954703,"l":30547.5745945126,"c":30617.702270451,"v":588582.8454799355,"t":1727870400}
+{"o":30617.702270451,"h":31109.8639603794,"l":30359.0570078705,"c":31044.3168242857,"v":677367.1635594112,"t":1727874000}
+{"o":31044.3168242857,"h":31261.2273772901,"l":30872.9617142034,"c":30901.8779144972,"v":818027.0286816261,"t":1727877600}
+{"o":30901.8779144972,"h":31415.9990512721,"l":30884.4082021081,"c":31381.3792852369,"v":681595.9668469803,"t":1727881200}
+{"o":31381.3792852369,"h":31570.0329795235,"l":31044.1014598049,"c":31066.3872707716,"v":873207.7912906524,"t":1727884800}
+{"o":31066.3872707716,"h":31130.091577535,"l":30800.0367768239,"c":30988.4799284518,"v":887540.380510751,"t":1727888400}
+{"o":30988.4799284518,"h":31019.5782217983,"l":30226.2658060383,"c":30257.3684340626,"v":888198.1170414262,"t":1727892000}
+{"o":30257.3684340626,"h":30379.3851500761,"l":28921.4881753002,"c":29769.9581863359,"v":1194061.5349552198,"t":1727895600}
+{"o":29769.9581863359,"h":30100.8428317262,"l":29476.6520494944,"c":29951.4115531463,"v":778767.3189685113,"t":1727899200}
+{"o":29951.4115531463,"h":30089.4228083061,"l":29716.746491873,"c":29936.7854947462,"v":455207.3733943683,"t":1727902800}
+{"o":29936.7854947462,"h":30105.7880558886,"l":29641.6725228239,"c":30105.7880558886,"v":449652.4366359647,"t":1727906400}
+{"o":30105.7880558886,"h":30131.3467252084,"l":29809.7508667768,"c":29813.785707693,"v":338701.7764595553,"t":1727910000}
+{"o":29813.785707693,"h":30073.987856588,"l":29494.8971599888,"c":29920.2264662366,"v":648783.0906135367,"t":1727913600}
+{"o":29920.2264662366,"h":30229.3981065207,"l":29903.4637864134,"c":30073.0676103826,"v":509160.4704588836,"t":1727917200}
+{"o":30073.0676103826,"h":30284.7099218177,"l":30001.9153124689,"c":30199.1053651349,"v":417121.9906785153,"t":1727920800}
+{"o":30199.1053651349,"h":30401.7336623399,"l":30119.8605538435,"c":30378.7706588889,"v":388890.3091377213,"t":1727924400}
+{"o":30378.7706588889,"h":30381.9700885556,"l":30158.6997276874,"c":30212.3637413575,"v":340688.2525948017,"t":1727928000}
+{"o":30212.3637413575,"h":30273.2815773438,"l":29984.0548702599,"c":30045.7085050448,"v":413149.3359636313,"t":1727931600}
+{"o":30045.7085050448,"h":30245.7844688603,"l":29987.6018499214,"c":30129.5191537501,"v":373979.461261179,"t":1727935200}
+{"o":30129.5191537501,"h":30225.7278621016,"l":29744.611907245,"c":29764.3788939947,"v":504004.8862455036,"t":1727938800}
+{"o":29764.3788939947,"h":29790.9215274066,"l":28877.1840493636,"c":28939.9259446084,"v":663730.5185269745,"t":1727942400}
+{"o":28939.9259446084,"h":29440.828631664,"l":28764.0326426577,"c":29199.7345878697,"v":631235.4092442971,"t":1727946000}
+{"o":29199.7345878697,"h":29404.5697671596,"l":29087.186310122,"c":29394.9937518939,"v":399680.3719324669,"t":1727949600}
+{"o":29394.9937518939,"h":29454.8245669829,"l":29091.3132174739,"c":29118.4584361354,"v":402751.9982126787,"t":1727953200}
+{"o":29118.4584361354,"h":29125.7903105425,"l":28771.66527833,"c":28938.7994801976,"v":552610.9305192791,"t":1727956800}
+{"o":28938.7994801976,"h":29207.6327747551,"l":28586.7074508385,"c":29124.4390785241,"v":758821.1356637954,"t":1727960400}
+{"o":29124.4390785241,"h":29466.2969462223,"l":28632.6991709555,"c":28653.2751309649,"v":827069.5266078236,"t":1727964000}
+{"o":28653.2751309649,"h":28934.2471460918,"l":28309.5522420186,"c":28828.6751212895,"v":867010.952267846,"t":1727967600}
+{"o":28828.6751212895,"h":29048.6868602362,"l":28411.2574181298,"c":28706.9559612107,"v":692268.2355083632,"t":1727971200}
+{"o":28706.9559612107,"h":29069.7799952098,"l":28509.5029846248,"c":28921.8445297349,"v":615598.2747506083,"t":1727974800}
+{"o":28921.8445297349,"h":29121.1016422222,"l":28743.7548958989,"c":28940.6947711188,"v":538924.4101016237,"t":1727978400}
+{"o":28940.6947711188,"h":29229.0594871483,"l":28718.9696472346,"c":29217.8342411859,"v":484737.6028746059,"t":1727982000}
+{"o":29217.8342411859,"h":29322.6770996682,"l":28919.1157169445,"c":28953.8407866478,"v":401428.0439501082,"t":1727985600}
+{"o":28953.8407866478,"h":29190.1897297215,"l":28765.9629974577,"c":29160.3749909656,"v":397003.9424510149,"t":1727989200}
+{"o":29160.3749909656,"h":29235.5601230591,"l":29008.9545500255,"c":29126.7158004055,"v":339847.5993617777,"t":1727992800}
+{"o":29126.7158004055,"h":29241.017055601,"l":28906.9636520292,"c":29081.2302176812,"v":349430.0007283666,"t":1727996400}
+{"o":29081.2302176812,"h":29219.3088972062,"l":28911.6156050861,"c":28937.1056635294,"v":453646.7973700379,"t":1728000000}
+{"o":28937.1056635294,"h":29487.6508525036,"l":28911.415491483,"c":29364.7831392832,"v":509662.1262139173,"t":1728003600}
+{"o":29364.7831392832,"h":29438.5149009412,"l":29193.5422126975,"c":29257.1379021643,"v":388111.9758539078,"t":1728007200}
+{"o":29257.1379021643,"h":29288.0948243283,"l":29086.1599209899,"c":29209.5807453189,"v":384291.8663681787,"t":1728010800}
+{"o":29209.5807453189,"h":29425.9115087876,"l":29209.5807453189,"c":29296.2375500396,"v":318713.3248509461,"t":1728014400}
+{"o":29296.2375500396,"h":29675.8871801561,"l":29260.2139649597,"c":29618.881175274,"v":345109.5409521184,"t":1728018000}
+{"o":29618.881175274,"h":29703.3694585578,"l":29431.205767011,"c":29469.5501715864,"v":413284.4012090962,"t":1728021600}
+{"o":29469.5501715864,"h":29725.7543847555,"l":29406.7665182143,"c":29690.7996539192,"v":409636.4124001809,"t":1728025200}
+{"o":29690.7996539192,"h":29992.9522151384,"l":29609.1470624008,"c":29774.764768348,"v":487015.4290694205,"t":1728028800}
+{"o":29774.764768348,"h":29889.630563682,"l":29683.2192399457,"c":29732.6009167808,"v":414116.9821652915,"t":1728032400}
+{"o":29732.6009167808,"h":29835.3140008527,"l":29597.2783397728,"c":29643.9825522421,"v":327338.444280563,"t":1728036000}
+{"o":29643.9825522421,"h":29818.4106918105,"l":29643.9092354173,"c":29793.2359048868,"v":311051.1333786368,"t":1728039600}
+{"o":29793.2359048868,"h":30257.8977022893,"l":29611.1933316279,"c":30243.8704568829,"v":650894.7382768732,"t":1728043200}
+{"o":30243.8704568829,"h":30342.3876649754,"l":29859.5386731911,"c":30025.990491896,"v":815278.27951327,"t":1728046800}
+{"o":30025.990491896,"h":30032.0658446589,"l":29372.6538477278,"c":29749.1659738662,"v":802691.4521997051,"t":1728050400}
+{"o":29749.1659738662,"h":30319.0885975516,"l":29736.0325214868,"c":30290.8638360866,"v":686255.7637873057,"t":1728054000}
+{"o":30290.8638360866,"h":30845.9793086741,"l":30167.0077475942,"c":30614.444271444,"v":640870.848818279,"t":1728057600}
+{"o":30614.444271444,"h":30644.0604067868,"l":30313.6290108949,"c":30370.4285354064,"v":604918.2460296091,"t":1728061200}
+{"o":30370.4285354064,"h":30599.4410767323,"l":30270.3335516289,"c":30599.4410767323,"v":562619.327349357,"t":1728064800}
+{"o":30599.4410767323,"h":30742.3084659505,"l":30528.7103098151,"c":30600.2198745875,"v":463570.6256454465,"t":1728068400}
+{"o":30600.2198745875,"h":30757.3669959958,"l":30376.2795277298,"c":30568.7271886607,"v":423340.3715001731,"t":1728072000}
+{"o":30568.7271886607,"h":30748.2357964802,"l":30471.3179070525,"c":30538.7457537556,"v":453515.9089389856,"t":1728075600}
+{"o":30538.7457537556,"h":30620.7992787718,"l":30318.5010427913,"c":30399.2168788247,"v":398964.7776112069,"t":1728079200}
+{"o":30399.2168788247,"h":30506.3029987464,"l":30273.3219340178,"c":30463.3463046579,"v":322541.3203438419,"t":1728082800}
+{"o":30463.3463046579,"h":30633.5454890741,"l":30426.9306401194,"c":30633.5411291837,"v":341894.4155661275,"t":1728086400}
+{"o":30633.5411291837,"h":30636.8920654245,"l":30381.839949627,"c":30527.7450375404,"v":377573.1009429786,"t":1728090000}
+{"o":30527.7450375404,"h":30570.6818265797,"l":30233.6050600502,"c":30283.4773085714,"v":429211.2129855541,"t":1728093600}
+{"o":30283.4773085714,"h":30289.526515241,"l":30137.2524558068,"c":30172.5346537665,"v":517547.049101061,"t":1728097200}
+{"o":30172.5346537665,"h":30365.5027173257,"l":29990.3475090267,"c":30270.6572258937,"v":497016.3422640046,"t":1728100800}
+{"o":30270.6572258937,"h":30536.9354136155,"l":30263.3496937992,"c":30531.753790072,"v":499400.0087463368,"t":1728104400}
+{"o":30531.753790072,"h":30722.590121697,"l":30412.5847209944,"c":30693.2732331377,"v":430280.6237597153,"t":1728108000}
+{"o":30693.2732331377,"h":30750.2574730194,"l":30504.4961918364,"c":30590.6088708367,"v":388379.9809921207,"t":1728111600}
+{"o":30590.6088708367,"h":30824.6765047948,"l":30564.5422434364,"c":30718.0711633937,"v":394044.9922847049,"t":1728115200}
+{"o":30718.0711633937,"h":30817.8733425052,"l":30707.7645318713,"c":30774.0466453472,"v":315641.4219385593,"t":1728118800}
+{"o":30774.0466453472,"h":30777.9681091659,"l":30387.9283629464,"c":30620.7964447885,"v":333058.5947570801,"t":1728122400}
+{"o":30620.7964447885,"h":30678.7464186377,"l":30479.0920855123,"c":30515.5097135904,"v":310427.8371426145,"t":1728126000}
+{"o":30515.5097135904,"h":30645.6528819524,"l":30495.7625883781,"c":30634.47876961,"v":359578.3031479719,"t":1728129600}
+{"o":30634.47876961,"h":30670.1344555361,"l":30355.5844209099,"c":30367.6376937864,"v":422603.8863033313,"t":1728133200}
+{"o":30367.6376937864,"h":30614.0909047547,"l":30311.4585716688,"c":30444.4588555457,"v":428975.7702561573,"t":1728136800}
+{"o":30444.4588555457,"h":30485.1324429292,"l":30318.4255900914,"c":30389.537514342,"v":307394.8137162175,"t":1728140400}
+{"o":30389.537514342,"h":30418.9144304319,"l":30232.024444373,"c":30240.5731463981,"v":357745.4833299512,"t":1728144000}
+{"o":30240.5731463981,"h":30384.1845727086,"l":30226.5303569259,"c":30356.5294092361,"v":358092.6542220323,"t":1728147600}
+{"o":30356.5294092361,"h":30395.0789050121,"l":30101.234318154,"c":30261.8133678639,"v":537881.7364067974,"t":1728151200}
+{"o":30261.8133678639,"h":30372.4983533205,"l":30193.5441223748,"c":30233.8527477641,"v":503572.0848301244,"t":1728154800}
+{"o":30233.8527477641,"h":30251.6994522143,"l":29983.6950013332,"c":29994.2791802224,"v":351810.0590905763,"t":1728158400}
+{"o":29994.2791802224,"h":30248.3847299707,"l":29994.2791802224,"c":30122.770263433,"v":293348.6187529289,"t":1728162000}
+{"o":30122.770263433,"h":30408.1508043368,"l":30118.7493221188,"c":30405.3559832616,"v":316158.7301489881,"t":1728165600}
+{"o":30405.3559832616,"h":30406.4644366227,"l":30268.7403891172,"c":30323.1776892417,"v":337712.2017211915,"t":1728169200}
+{"o":30323.1776892417,"h":30348.048960949,"l":30199.5339352654,"c":30263.7268725373,"v":268867.5665764745,"t":1728172800}
+{"o":30263.7268725373,"h":30519.3527585768,"l":30225.4255827836,"c":30518.3151859127,"v":356228.7245643827,"t":1728176400}
+{"o":30518.3151859127,"h":30532.9602770513,"l":30391.8296873605,"c":30447.6959106332,"v":346160.7153284124,"t":1728180000}
+{"o":30447.6959106332,"h":30633.9045761449,"l":30334.377336902,"c":30354.7133169379,"v":259880.230790621,"t":1728183600}
+{"o":30354.7133169379,"h":30444.2414327092,"l":30214.895573547,"c":30288.6165435896,"v":238621.0385566605,"t":1728187200}
+{"o":30288.6165435896,"h":30393.8028704464,"l":30234.3193684306,"c":30334.7910668644,"v":212903.5609869455,"t":1728190800}
+{"o":30334.7910668644,"h":30493.9617075997,"l":30315.5174726086,"c":30427.3182021887,"v":228888.4809187709,"t":1728194400}
+{"o":30427.3182021887,"h":30504.7141772258,"l":30372.1724478725,"c":30406.3172366299,"v":231573.158282501,"t":1728198000}
+{"o":30406.3172366299,"h":30577.2541437862,"l":30334.3148579114,"c":30478.8140960784,"v":387185.0771688413,"t":1728201600}
+{"o":30478.8140960784,"h":30680.6770665016,"l":30471.3093815369,"c":30570.9306038241,"v":307187.5363052845,"t":1728205200}
+{"o":30570.9306038241,"h":30638.225997657,"l":30488.5989541344,"c":30524.1479511885,"v":323567.1061334815,"t":1728208800}
+{"o":30524.1479511885,"h":30711.1411904476,"l":30496.481928498,"c":30632.8694428614,"v":372123.346668551,"t":1728212400}
+{"o":30632.8694428614,"h":30760.4946350233,"l":30615.2628298811,"c":30740.0935690995,"v":360717.0228146891,"t":1728216000}
+{"o":30740.0935690995,"h":30842.4848663678,"l":30708.7347093571,"c":30710.4059732984,"v":419267.2457591165,"t":1728219600}
+{"o":30710.4059732984,"h":31177.3674035265,"l":30651.4227803114,"c":31132.7522903751,"v":521975.6387285317,"t":1728223200}
+{"o":31132.7522903751,"h":31193.4999690628,"l":30765.0113132169,"c":31061.4185163447,"v":710492.4764961608,"t":1728226800}
+{"o":31061.4185163447,"h":31166.644078051,"l":30817.321405368,"c":30818.349158777,"v":597607.7713932175,"t":1728230400}
+{"o":30818.349158777,"h":30971.0725523487,"l":30806.6474322873,"c":30856.2477410087,"v":429390.5608083559,"t":1728234000}
+{"o":30856.2477410087,"h":31055.6457576977,"l":30856.2477410087,"c":31026.4646839269,"v":408656.7019109172,"t":1728237600}
+{"o":31026.4646839269,"h":31168.6652449626,"l":30892.3047414771,"c":30934.2640741505,"v":430834.9024347891,"t":1728241200}
+{"o":36397.0009409788,"h":36557.4873997153,"l":36247.4855052911,"c":36397.0009409788,"v":393308.9919419828,"t":1721044800}
+{"o":36397.0009409788,"h":36862.7724232262,"l":36254.5569767688,"c":36623.8586230689,"v":452897.5724246032,"t":1721048400}
+{"o":36623.8586230689,"h":36847.5450804585,"l":36287.4898801737,"c":36675.8967897942,"v":476818.7803835162,"t":1721052000}
+{"o":36675.8967897942,"h":36861.2839281424,"l":36417.7062528711,"c":36567.0986373093,"v":529899.4264585753,"t":1721055600}
+{"o":36567.0986373093,"h":37058.2174508862,"l":36486.6395917149,"c":36806.9074594602,"v":656751.4677869147,"t":1721059200}
+{"o":36806.9074594602,"h":37188.3961280403,"l":36695.6195714413,"c":36884.6286355496,"v":597471.9503237606,"t":1721062800}
+{"o":36884.6286355496,"h":37433.8231503456,"l":36763.3251329744,"c":37268.3220152891,"v":583286.6433498149,"t":1721066400}
+{"o":37268.3220152891,"h":37603.8079198465,"l":37004.7468568305,"c":37162.8013162805,"v":691018.3366137628,"t":1721070000}
+{"o":37162.8013162805,"h":37554.9628395338,"l":37129.8839388758,"c":37468.7225097316,"v":509256.8310394469,"t":1721073600}
+{"o":37468.7225097316,"h":37658.4501449682,"l":37283.7905425224,"c":37301.0293732344,"v":461159.2207184431,"t":1721077200}
+{"o":37301.0293732344,"h":38118.540412021,"l":37278.9667405978,"c":37960.4902607434,"v":579637.1560413681,"t":1721080800}
+{"o":37960.4902607434,"h":38233.5752307717,"l":37753.8100092498,"c":38076.3427503086,"v":618378.4482551244,"t":1721084400}
+{"o":38076.3427503086,"h":38265.4421839682,"l":37727.7304348681,"c":37771.5238814059,"v":670165.9175636129,"t":1721088000}
+{"o":37771.5238814059,"h":37921.9220853697,"l":37612.9600470201,"c":37833.5691629132,"v":458225.2301713902,"t":1721091600}
+{"o":37833.5691629132,"h":37845.0666590178,"l":37368.6539210006,"c":37440.81364974,"v":394518.801519013,"t":1721095200}
+{"o":37440.81364974,"h":37789.240224822,"l":37332.6157968745,"c":37736.2643452256,"v":393131.5764851304,"t":1721098800}
+{"o":37736.2643452256,"h":37903.7393248743,"l":37614.5157697593,"c":37791.5415929047,"v":358045.6254504008,"t":1721102400}
+{"o":37791.5415929047,"h":37946.8236796051,"l":36605.4217633962,"c":37160.7581822278,"v":584098.2308563569,"t":1721106000}
+{"o":37160.7581822278,"h":37501.6331628801,"l":36745.7587954503,"c":36774.4169697788,"v":461750.487874034,"t":1721109600}
+{"o":36774.4169697788,"h":37202.5279354398,"l":36765.8270344389,"c":36929.2811761295,"v":487408.8515214326,"t":1721113200}
+{"o":36929.2811761295,"h":37166.2477502796,"l":36472.0230213752,"c":36915.7665588001,"v":467965.4840295414,"t":1721116800}
+{"o":36915.7665588001,"h":37249.9247610042,"l":36781.3430599631,"c":37068.7750861044,"v":403710.9486138572,"t":1721120400}
+{"o":37068.7750861044,"h":37415.8280491472,"l":36976.7866795682,"c":37386.1284330501,"v":428769.0136486241,"t":1721124000}
+{"o":37386.1284330501,"h":37660.4957175544,"l":37235.3100452244,"c":37605.6015708174,"v":473380.7594268996,"t":1721127600}
+{"o":37605.6015708174,"h":37753.0853326272,"l":37225.8363321562,"c":37261.4114952914,"v":493969.1931394817,"t":1721131200}
+{"o":37261.4114952914,"h":37589.8832177326,"l":37195.4244246978,"c":37210.2975446957,"v":485284.3908589192,"t":1721134800}
+{"o":37210.2975446957,"h":37360.0201479542,"l":36934.497013443,"c":37267.0480324543,"v":519248.8217701135,"t":1721138400}
+{"o":37267.0480324543,"h":38574.5712873392,"l":37201.6370169207,"c":38464.8074153054,"v":682046.8311900926,"t":1721142000}
+{"o":38464.8074153054,"h":38677.6302536866,"l":38001.4956715158,"c":38469.5461899691,"v":802363.2110408624,"t":1721145600}
+{"o":38469.5461899691,"h":38839.5041575828,"l":38278.6148050841,"c":38748.8218323373,"v":589200.5038897974,"t":1721149200}
+{"o":38748.8218323373,"h":38808.7480747325,"l":38510.086785396,"c":38724.9747358863,"v":548293.3629416795,"t":1721152800}
+{"o":38724.9747358863,"h":38842.5178907773,"l":38480.035914044,"c":38703.071859667,"v":380021.0935680007,"t":1721156400}
+{"o":38703.071859667,"h":38730.6628919638,"l":38163.8465165338,"c":38179.1333168367,"v":457089.394911117,"t":1721160000}
+{"o":38179.1333168367,"h":38535.1219818725,"l":38142.4002978883,"c":38373.199890793,"v":371016.7246664676,"t":1721163600}
+{"o":38373.199890793,"h":38425.4085633302,"l":38021.4297839483,"c":38237.7051249436,"v":429393.3212551347,"t":1721167200}
+{"o":38237.7051249436,"h":38683.5349313209,"l":38184.6438972748,"c":38392.7176913244,"v":352343.4845174724,"t":1721170800}
+{"o":38392.7176913244,"h":38637.2914650332,"l":38344.3523345031,"c":38561.1849374396,"v":398722.1855504686,"t":1721174400}
+{"o":38561.1849374396,"h":39161.3951456156,"l":38537.6911288032,"c":38711.6320789383,"v":552148.8295706104,"t":1721178000}
+{"o":38711.6320789383,"h":38847.7621421151,"l":38498.9016230452,"c":38517.8574650842,"v":356117.0436660342,"t":1721181600}
+{"o":38517.8574650842,"h":38538.526168391,"l":38255.6342130146,"c":38482.0188848714,"v":359901.2765650902,"t":1721185200}
+{"o":38482.0188848714,"h":38631.0458075922,"l":38305.1571956114,"c":38566.3665156566,"v":356841.1146823174,"t":1721188800}
+{"o":38566.3665156566,"h":38856.9964960341,"l":38500.5931874461,"c":38595.4659783198,"v":425894.3057090354,"t":1721192400}
+{"o":38595.4659783198,"h":38782.2422886874,"l":38467.4969696167,"c":38534.1767627374,"v":334846.864087156,"t":1721196000}
+{"o":38534.1767627374,"h":38552.7209018303,"l":38261.1540289508,"c":38396.3895612345,"v":342586.1137613029,"t":1721199600}
+{"o":38396.3895612345,"h":38892.2126277,"l":38140.679646838,"c":38706.0796198726,"v":426921.2777976702,"t":1721203200}
+{"o":38706.0796198726,"h":39093.6559111882,"l":38604.7198803743,"c":39082.0393152044,"v":345314.4878729347,"t":1721206800}
+{"o":39082.0393152044,"h":39082.3487174378,"l":38810.9163249833,"c":38855.5957279283,"v":304319.7220304788,"t":1721210400}
+{"o":38855.5957279283,"h":38871.786161758,"l":38299.1605783858,"c":38434.2452752828,"v":367824.4158601669,"t":1721214000}
+{"o":38434.2452752828,"h":38593.1372284197,"l":38353.949879082,"c":38447.9748135516,"v":346347.4188153898,"t":1721217600}
+{"o":38447.9748135516,"h":38724.5680468095,"l":38163.8158027375,"c":38676.5645655131,"v":435710.7255148822,"t":1721221200}
+{"o":38676.5645655131,"h":38715.7258764043,"l":38244.8395962991,"c":38314.2318660672,"v":405737.8616652376,"t":1721224800}
+{"o":38314.2318660672,"h":38387.5896597904,"l":37696.3743852095,"c":37791.6671599618,"v":435919.9713681596,"t":1721228400}
+{"o":37791.6671599618,"h":37832.7812113063,"l":36961.355041693,"c":37256.4150444971,"v":589353.1842260322,"t":1721232000}
+{"o":37256.4150444971,"h":37602.8157770691,"l":37190.6934844543,"c":37383.1773179737,"v":436586.9687805172,"t":1721235600}
+{"o":37383.1773179737,"h":37667.1305368522,"l":37310.5735442058,"c":37425.6094203478,"v":341985.1101623495,"t":1721239200}
+{"o":37425.6094203478,"h":37615.6011742784,"l":37307.8139348578,"c":37457.8939943598,"v":344895.2306137403,"t":1721242800}
+{"o":37457.8939943598,"h":37594.5567605993,"l":37318.7429754599,"c":37326.0795124235,"v":353271.2907864622,"t":1721246400}
+{"o":37326.0795124235,"h":37465.0504103713,"l":37020.9545776638,"c":37384.8975474071,"v":411864.8356038606,"t":1721250000}
+{"o":37384.8975474071,"h":37501.3270830328,"l":37203.2064500327,"c":37258.7369162491,"v":391417.6193506386,"t":1721253600}
+{"o":37258.7369162491,"h":37337.3713176726,"l":37086.7739573898,"c":37162.2475484533,"v":314262.8861167582,"t":1721257200}
+{"o":37162.2475484533,"h":37823.7592523798,"l":37149.3193919692,"c":37737.8234035368,"v":333718.8768178594,"t":1721260800}
+{"o":37737.8234035368,"h":38041.9349928541,"l":37650.5284463717,"c":38025.6380230116,"v":316497.0850600965,"t":1721264400}
+{"o":38025.6380230116,"h":38195.9998982367,"l":37512.9212994655,"c":37890.4167361843,"v":389378.3174582057,"t":1721268000}
+{"o":37890.4167361843,"h":38121.976907794,"l":37843.158993905,"c":37976.9228363032,"v":318381.1173419929,"t":1721271600}
+{"o":37976.9228363032,"h":38006.0030590577,"l":37630.3719521022,"c":37684.4577816732,"v":342007.2554103859,"t":1721275200}
+{"o":37684.4577816732,"h":38123.1547875435,"l":37533.4369939397,"c":38032.3379556877,"v":356226.549134275,"t":1721278800}
+{"o":38032.3379556877,"h":38217.588348082,"l":37918.6376701063,"c":38179.2413858092,"v":401698.2835688762,"t":1721282400}
+{"o":38179.2413858092,"h":38207.784794682,"l":37892.9677039182,"c":37907.2519178977,"v":440878.7863309729,"t":1721286000}
+{"o":37907.2519178977,"h":38126.5302906119,"l":37805.6680945808,"c":38095.1217622818,"v":413802.931792227,"t":1721289600}
+{"o":38095.1217622818,"h":38211.5511669149,"l":37997.1759811367,"c":38102.1288530468,"v":383363.4955481871,"t":1721293200}
+{"o":38102.1288530468,"h":38102.1288530468,"l":37815.6182094131,"c":38039.6888022537,"v":361493.1746196506,"t":1721296800}
+{"o":38039.6888022537,"h":38134.8667812798,"l":37858.7348466265,"c":38101.4467209034,"v":382938.775292767,"t":1721300400}
+{"o":38101.4467209034,"h":38584.9447835078,"l":38088.5092563494,"c":38454.8059382869,"v":438706.4474507624,"t":1721304000}
+{"o":38454.8059382869,"h":38611.6547363759,"l":38232.809204374,"c":38402.2833504085,"v":451845.9715211872,"t":1721307600}
+{"o":38402.2833504085,"h":38501.7543422615,"l":37662.0851809258,"c":37767.7093349734,"v":559310.1454070985,"t":1721311200}
+{"o":37767.7093349734,"h":37767.7093349734,"l":37291.047574256,"c":37366.1090355121,"v":569747.6900432693,"t":1721314800}
+{"o":37366.1090355121,"h":37676.646257333,"l":37053.4825961854,"c":37640.8775123173,"v":496916.8785408235,"t":1721318400}
+{"o":37640.8775123173,"h":37672.3982730749,"l":37231.2490227822,"c":37266.9297793822,"v":396582.3105380422,"t":1721322000}
+{"o":37266.9297793822,"h":37595.0911170089,"l":37134.4675951372,"c":37369.3801882333,"v":455128.4955366428,"t":1721325600}
+{"o":37369.3801882333,"h":37633.3291950036,"l":37165.3760660176,"c":37497.8912148593,"v":389409.3657772888,"t":1721329200}
+{"o":37497.8912148593,"h":37754.593464467,"l":37358.8607383205,"c":37754.593464467,"v":342971.5317343587,"t":1721332800}
+{"o":37754.593464467,"h":37863.1884531236,"l":37622.2980448101,"c":37843.9756133105,"v":327008.5164573999,"t":1721336400}
+{"o":37843.9756133105,"h":38338.0264522952,"l":37734.7137317234,"c":38207.6048553581,"v":406271.2560710859,"t":1721340000}
+{"o":38207.6048553581,"h":38286.9041392834,"l":37967.750510269,"c":38038.5919394923,"v":336877.4922481179,"t":1721343600}
+{"o":38038.5919394923,"h":38081.3751086423,"l":37688.337670599,"c":37760.8111963627,"v":421974.3564510486,"t":1721347200}
+{"o":37760.8111963627,"h":37892.2625244222,"l":37327.7793718274,"c":37876.9455688615,"v":353554.9290215406,"t":1721350800}
+{"o":37876.9455688615,"h":38165.1740740586,"l":37744.4782751126,"c":37922.8304316072,"v":336089.5478148411,"t":1721354400}
+{"o":37922.8304316072,"h":38694.880609797,"l":37911.6474099754,"c":38657.3325468514,"v":425369.6757362011,"t":1721358000}
+{"o":38657.3325468514,"h":38790.0140150447,"l":38418.3960596987,"c":38418.693080998,"v":352194.4599184149,"t":1721361600}
+{"o":38418.693080998,"h":38789.5306230367,"l":38390.3449201397,"c":38756.6489071524,"v":331725.8766330482,"t":1721365200}
+{"o":38756.6489071524,"h":39551.5162245335,"l":38734.5153081721,"c":39291.4041174345,"v":459835.9894629465,"t":1721368800}
+{"o":39291.4041174345,"h":39296.7967215523,"l":38432.6531289857,"c":38578.6664380782,"v":444158.1647894525,"t":1721372400}
+{"o":38578.6664380782,"h":38780.7225712162,"l":38057.0901945836,"c":38668.1787127152,"v":529184.2895770763,"t":1721376000}
+{"o":38668.1787127152,"h":39035.8983692651,"l":38332.825499577,"c":38396.926424242,"v":487539.0837904204,"t":1721379600}
+{"o":38396.926424242,"h":38939.1407317739,"l":38311.4365068896,"c":38710.06250148,"v":390999.6804879212,"t":1721383200}
+{"o":38710.06250148,"h":38916.0919217789,"l":38633.4432794882,"c":38853.8679109813,"v":336283.6730361394,"t":1721386800}
+{"o":38853.8679109813,"h":39247.3903007778,"l":38773.2115085264,"c":39152.9198865507,"v":380138.749139689,"t":1721390400}
+{"o":39152.9198865507,"h":40096.8370590039,"l":38807.8849227697,"c":39904.9407359687,"v":513541.5639176846,"t":1721394000}
+{"o":39904.9407359687,"h":40345.3637379662,"l":39806.4408922128,"c":40321.7832804342,"v":580211.1060191581,"t":1721397600}
+{"o":40321.7832804342,"h":40392.4013236146,"l":39934.485998131,"c":40350.1541161332,"v":592432.0619133289,"t":1721401200}
+{"o":40350.1541161332,"h":41007.595390867,"l":40334.7525302317,"c":40457.1101500395,"v":680847.8773415945,"t":1721404800}
+{"o":40457.1101500395,"h":40791.1757015829,"l":40338.149893506,"c":40750.3376998794,"v":464547.5971027486,"t":1721408400}
+{"o":40750.3376998794,"h":40774.8699322094,"l":40220.2313698932,"c":40588.9243541183,"v":371139.0382229476,"t":1721412000}
+{"o":40588.9243541183,"h":40866.6473826275,"l":40542.0654039592,"c":40744.6416668335,"v":464788.1330323518,"t":1721415600}
+{"o":40744.6416668335,"h":40770.8061825161,"l":40149.1181232133,"c":40418.9236786691,"v":445730.709651046,"t":1721419200}
+{"o":40418.9236786691,"h":40625.4142083136,"l":40148.90417015,"c":40185.8082171158,"v":396919.5680013166,"t":1721422800}
+{"o":40185.8082171158,"h":40507.6318755372,"l":40185.8082171158,"c":40332.9497995137,"v":381453.1166500266,"t":1721426400}
+{"o":40332.9497995137,"h":40540.7963577049,"l":40325.5228769657,"c":40435.9546727218,"v":339467.9758410325,"t":1721430000}
+{"o":40435.9546727218,"h":40584.8551655411,"l":40232.5709817108,"c":40500.2901599843,"v":376630.8885455792,"t":1721433600}
+{"o":40500.2901599843,"h":40829.586114257,"l":40472.0246680268,"c":40694.2201210658,"v":336320.1050786026,"t":1721437200}
+{"o":40694.2201210658,"h":41067.2154222894,"l":40592.6827695165,"c":40863.4550017267,"v":292452.2275839559,"t":1721440800}
+{"o":40863.4550017267,"h":40997.8795805748,"l":40526.1114456212,"c":40550.1967219434,"v":279760.1337944234,"t":1721444400}
+{"o":40550.1967219434,"h":40736.3945723399,"l":40534.607736079,"c":40713.963921833,"v":263746.1686092971,"t":1721448000}
+{"o":40713.963921833,"h":40726.0041828031,"l":40443.5170296154,"c":40629.8758205923,"v":312248.312926789,"t":1721451600}
+{"o":40629.8758205923,"h":40712.3695204488,"l":40416.470006825,"c":40447.168982833,"v":294962.2093121923,"t":1721455200}
+{"o":40447.168982833,"h":40513.8072425126,"l":40269.6099594862,"c":40304.5917945518,"v":278704.2593441529,"t":1721458800}
+{"o":40304.5917945518,"h":40500.8046417828,"l":40248.5416161542,"c":40325.9447915537,"v":295276.6662331269,"t":1721462400}
+{"o":40325.9447915537,"h":40596.7023647835,"l":40227.3423287153,"c":40414.6256826933,"v":310547.2807600976,"t":1721466000}
+{"o":40414.6256826933,"h":40519.5934106991,"l":40272.2580647862,"c":40323.7234116058,"v":331107.4828837897,"t":1721469600}
+{"o":40323.7234116058,"h":40353.3207285744,"l":40083.7497973928,"c":40154.6639782198,"v":309588.0134829651,"t":1721473200}
+{"o":40154.6639782198,"h":40382.6020923347,"l":40154.6639782198,"c":40264.6910235004,"v":325716.6935975787,"t":1721476800}
+{"o":40264.6910235004,"h":40330.5277928073,"l":39995.8911225437,"c":40213.4735351328,"v":376708.558482562,"t":1721480400}
+{"o":40213.4735351328,"h":40493.0040630936,"l":40169.0659585803,"c":40411.8074399114,"v":520065.6806201761,"t":1721484000}
+{"o":40411.8074399114,"h":40568.8310979856,"l":40338.1306104618,"c":40445.6357698967,"v":416100.4023442087,"t":1721487600}
+{"o":40445.6357698967,"h":40740.2277223843,"l":40385.1041281878,"c":40559.493886049,"v":443485.2020461307,"t":1721491200}
+{"o":40559.493886049,"h":41684.8519810478,"l":40476.4265558898,"c":41639.2802818723,"v":515900.1332517574,"t":1721494800}
+{"o":41639.2802818723,"h":41723.8271885047,"l":41380.7524141109,"c":41490.1909492187,"v":388218.4422533252,"t":1721498400}
+{"o":41490.1909492187,"h":41636.0449683661,"l":41158.7885109092,"c":41222.5085225748,"v":379935.3005008626,"t":1721502000}
+{"o":41222.5085225748,"h":41610.1434009177,"l":41213.5290830998,"c":41509.9650634415,"v":365042.9053664162,"t":1721505600}
+{"o":41509.9650634415,"h":41726.2303280265,"l":41282.8171880376,"c":41707.4533904099,"v":362589.7550389986,"t":1721509200}
+{"o":41707.4533904099,"h":41841.3523197286,"l":41337.8321195508,"c":41437.1697070803,"v":361678.5030266021,"t":1721512800}
+{"o":41437.1697070803,"h":41663.8809250664,"l":41404.4246661511,"c":41490.1490426236,"v":259333.486168459,"t":1721516400}
+{"o":41490.1490426236,"h":41629.4412445895,"l":41302.9643685532,"c":41355.7912494916,"v":269305.4451370573,"t":1721520000}
+{"o":41355.7912494916,"h":41704.0970448868,"l":41339.2377772925,"c":41594.4041308595,"v":291563.6486080701,"t":1721523600}
+{"o":41594.4041308595,"h":41931.6678015734,"l":41479.0835396044,"c":41495.913822897,"v":294223.6097256208,"t":1721527200}
+{"o":41495.913822897,"h":41594.4538193948,"l":41363.5015708794,"c":41390.7416395197,"v":274138.9228280443,"t":1721530800}
+{"o":41390.7416395197,"h":41536.0280681833,"l":41335.8653447783,"c":41381.2263778226,"v":272063.5779119762,"t":1721534400}
+{"o":41381.2263778226,"h":41451.9404426755,"l":41236.0952525608,"c":41380.5328938227,"v":295291.5925488268,"t":1721538000}
+{"o":41380.5328938227,"h":41444.3581881567,"l":40913.9495790098,"c":40959.5193023339,"v":331372.4178998649,"t":1721541600}
+{"o":40959.5193023339,"h":41087.3208352124,"l":40876.1929449169,"c":40946.5683204926,"v":300853.6222382018,"t":1721545200}
+{"o":40946.5683204926,"h":41099.3448883605,"l":40932.4111579806,"c":40988.6696429534,"v":277393.0069654356,"t":1721548800}
+{"o":40988.6696429534,"h":41272.6242558473,"l":40940.6014705845,"c":41271.7449719599,"v":276919.3182141507,"t":1721552400}
+{"o":41271.7449719599,"h":41347.675132339,"l":41142.2930383773,"c":41150.628475783,"v":299740.237271874,"t":1721556000}
+{"o":41150.628475783,"h":41336.5213382845,"l":41130.1590979901,"c":41314.942377604,"v":325561.9002313144,"t":1721559600}
+{"o":41314.942377604,"h":41440.8937305139,"l":41201.0339504645,"c":41278.1899520807,"v":352495.2872454646,"t":1721563200}
+{"o":41278.1899520807,"h":41436.9676311116,"l":41016.6053509189,"c":41154.0959511312,"v":358103.1020145073,"t":1721566800}
+{"o":41154.0959511312,"h":41707.6852510255,"l":40978.8932129338,"c":41600.8715411323,"v":487556.7136640426,"t":1721570400}
+{"o":41600.8715411323,"h":42191.5183410343,"l":41373.6856310079,"c":41930.2266333797,"v":551079.7970508423,"t":1721574000}
+{"o":41930.2266333797,"h":42353.5760380403,"l":41715.6186387878,"c":42297.8809188309,"v":489601.989718708,"t":1721577600}
+{"o":42297.8809188309,"h":42350.4087136993,"l":41277.6687131304,"c":41474.8489921389,"v":602098.9240445107,"t":1721581200}
+{"o":41474.8489921389,"h":42508.4810622791,"l":40784.5847695932,"c":41811.7946828011,"v":1140542.8053943745,"t":1721584800}
+{"o":41811.7946828011,"h":42554.8189520986,"l":41666.5149130589,"c":42534.3443764107,"v":555300.7957214911,"t":1721588400}
+{"o":42534.3443764107,"h":44113.8787721725,"l":42410.6307944592,"c":43556.6388507745,"v":837308.1660450603,"t":1721592000}
+{"o":43556.6388507745,"h":44154.6163878922,"l":43370.1199511511,"c":44043.3249602585,"v":642034.5215363045,"t":1721595600}
+{"o":44043.3249602585,"h":44065.5712516833,"l":43264.3383932672,"c":43952.3337229443,"v":579239.2709063343,"t":1721599200}
+{"o":43952.3337229443,"h":44314.0935268124,"l":43866.7103037174,"c":44073.0067523387,"v":502305.1878532346,"t":1721602800}
+{"o":44073.0067523387,"h":44367.1461657684,"l":43666.9795903585,"c":43732.074258699,"v":524855.9224902163,"t":1721606400}
+{"o":43732.074258699,"h":43804.436824924,"l":43319.8359443552,"c":43348.3336452971,"v":456306.2890410568,"t":1721610000}
+{"o":43348.3336452971,"h":43778.240472161,"l":43268.8496023143,"c":43572.5333412757,"v":442536.8884588696,"t":1721613600}
+{"o":43572.5333412757,"h":43613.5651712591,"l":43183.7605269707,"c":43228.2293971409,"v":384090.7468988309,"t":1721617200}
+{"o":43228.2293971409,"h":43431.5086456762,"l":43161.9553731183,"c":43322.1267920615,"v":352349.5805654232,"t":1721620800}
+{"o":43322.1267920615,"h":43378.0636101536,"l":42588.3090286613,"c":42841.207358615,"v":411317.8386058584,"t":1721624400}
+{"o":42841.207358615,"h":43041.6519621229,"l":42603.916226758,"c":42889.5517712745,"v":539206.9179580003,"t":1721628000}
+{"o":42889.5517712745,"h":42889.8502882804,"l":42457.2956728886,"c":42635.1463917418,"v":432070.2691632116,"t":1721631600}
+{"o":42635.1463917418,"h":42863.9367268357,"l":42259.5731073665,"c":42361.8496683105,"v":433849.3998430363,"t":1721635200}
+{"o":42361.8496683105,"h":42761.9664268043,"l":42239.1612780876,"c":42761.9664268043,"v":386946.0224998274,"t":1721638800}
+{"o":42761.9664268043,"h":43263.9837562881,"l":42703.830831201,"c":42886.2126280463,"v":393257.5364824691,"t":1721642400}
+{"o":42886.2126280463,"h":43224.304925291,"l":42835.5811443923,"c":43169.3307856786,"v":366817.350719157,"t":1721646000}
+{"o":43169.3307856786,"h":43293.39615596,"l":42883.3834189808,"c":43112.9592018901,"v":386800.4400728515,"t":1721649600}
+{"o":43112.9592018901,"h":43448.6697498157,"l":42565.4008093425,"c":42705.1215674247,"v":493003.1650356711,"t":1721653200}
+{"o":42705.1215674247,"h":43053.7747148252,"l":42337.5773460215,"c":42563.8533149559,"v":534684.128063224,"t":1721656800}
+{"o":42563.8533149559,"h":43162.4348953334,"l":42312.877360566,"c":42966.4443754464,"v":504198.9024923502,"t":1721660400}
+{"o":42966.4443754464,"h":43182.4005891925,"l":42770.9600655351,"c":42826.7437826236,"v":513024.9539246305,"t":1721664000}
+{"o":42826.7437826236,"h":43342.8426147514,"l":42694.7475404338,"c":43299.3857982458,"v":409686.703247564,"t":1721667600}
+{"o":43299.3857982458,"h":43693.5367523123,"l":43226.9416854562,"c":43258.2046267977,"v":449047.7905386602,"t":1721671200}
+{"o":43258.2046267977,"h":43747.1149570717,"l":43199.8952243609,"c":43703.0959964386,"v":420879.2484656224,"t":1721674800}
+{"o":43703.0959964386,"h":43827.4672560379,"l":43443.6037082663,"c":43625.2050380076,"v":549887.3707363328,"t":1721678400}
+{"o":43625.2050380076,"h":43628.280413368,"l":42961.3720920687,"c":43054.4330003137,"v":528513.5028751713,"t":1721682000}
+{"o":43054.4330003137,"h":43062.6121689963,"l":42523.9892723096,"c":42661.9446253288,"v":503210.0251651056,"t":1721685600}
+{"o":42661.9446253288,"h":42873.8489455368,"l":42338.8911937777,"c":42752.1869875367,"v":396475.867773959,"t":1721689200}
+{"o":42752.1869875367,"h":43146.0080161923,"l":42705.4078151333,"c":42744.7083414152,"v":390841.1819004074,"t":1721692800}
+{"o":42744.7083414152,"h":42877.2812215939,"l":42413.8944921552,"c":42619.6490059175,"v":410399.1536373267,"t":1721696400}
+{"o":42619.6490059175,"h":42900.6655431265,"l":42334.4844392186,"c":42888.6903176903,"v":377755.2369619029,"t":1721700000}
+{"o":42888.6903176903,"h":42979.6159013865,"l":42748.5664010985,"c":42786.7776700758,"v":489774.2234507334,"t":1721703600}
+{"o":42786.7776700758,"h":42804.5670026554,"l":41920.2131148777,"c":41971.4745611932,"v":508273.0764510162,"t":1721707200}
+{"o":41971.4745611932,"h":42023.5482413529,"l":41514.7087193985,"c":41683.5143193227,"v":524188.739348435,"t":1721710800}
+{"o":41683.5143193227,"h":42053.9078641519,"l":41595.6550739162,"c":41824.0034817835,"v":534264.3194779718,"t":1721714400}
+{"o":41824.0034817835,"h":42119.9173246532,"l":41764.8785104794,"c":42058.9262806379,"v":422950.2156287433,"t":1721718000}
+{"o":42058.9262806379,"h":42549.9581339911,"l":41984.8521057937,"c":42365.9499247015,"v":418125.7696750775,"t":1721721600}
+{"o":42365.9499247015,"h":42592.0901293272,"l":42224.6569353874,"c":42496.8883870965,"v":380059.6276119139,"t":1721725200}
+{"o":42496.8883870965,"h":42702.2273866429,"l":42363.9991809421,"c":42363.9991809421,"v":361766.0336970816,"t":1721728800}
+{"o":42363.9991809421,"h":42363.9991809421,"l":41616.5340026745,"c":41957.795839881,"v":444106.855440949,"t":1721732400}
+{"o":41957.795839881,"h":42069.6045805818,"l":41648.2988022126,"c":41920.6967312609,"v":403224.8255160914,"t":1721736000}
+{"o":41920.6967312609,"h":42031.8794202494,"l":41155.9266896376,"c":41541.7376090574,"v":594288.9059070939,"t":1721739600}
+{"o":41541.7376090574,"h":42626.6638070615,"l":41487.5973016952,"c":42573.2766120754,"v":700283.149151803,"t":1721743200}
+{"o":42573.2766120754,"h":42601.4172970138,"l":42002.2194882583,"c":42192.3355000569,"v":794281.0763968901,"t":1721746800}
+{"o":42192.3355000569,"h":42292.8792787503,"l":40951.9037503833,"c":41011.5734568897,"v":717766.418263889,"t":1721750400}
+{"o":41011.5734568897,"h":41588.0437031794,"l":40780.5725392879,"c":41518.6118745773,"v":830073.0988160446,"t":1721754000}
+{"o":41518.6118745773,"h":41664.2305089157,"l":41196.2160118918,"c":41241.8856630725,"v":610845.1243346542,"t":1721757600}
+{"o":41241.8856630725,"h":41534.7627151783,"l":40994.7165431709,"c":41093.8239372339,"v":550982.6473775782,"t":1721761200}
+{"o":41093.8239372339,"h":41639.0834461784,"l":41065.7303286514,"c":41537.0477898776,"v":516393.390010842,"t":1721764800}
+{"o":41537.0477898776,"h":41778.6638162824,"l":41352.7598023695,"c":41352.7598023695,"v":520055.4236858304,"t":1721768400}
+{"o":41352.7598023695,"h":41512.3883649774,"l":40966.4452068792,"c":41309.9703269154,"v":440473.1485788211,"t":1721772000}
+{"o":41309.9703269154,"h":41429.0764972543,"l":40919.0941628592,"c":41339.2791074666,"v":399945.9840641442,"t":1721775600}
+{"o":41339.2791074666,"h":41657.1850679043,"l":40864.9721739414,"c":40878.4267620643,"v":446296.2418662311,"t":1721779200}
+{"o":40878.4267620643,"h":41410.3556278275,"l":40842.6871579142,"c":41000.3201417631,"v":415980.3205932694,"t":1721782800}
+{"o":41000.3201417631,"h":41440.3294491097,"l":40880.3533163988,"c":41422.8109065907,"v":376008.285769876,"t":1721786400}
+{"o":41422.8109065907,"h":41706.855622509,"l":41272.477566821,"c":41495.7379201569,"v":354001.8666287453,"t":1721790000}
+{"o":41495.7379201569,"h":41541.4081563237,"l":41293.2042626605,"c":41461.3117881535,"v":328792.9431445124,"t":1721793600}
+{"o":41461.3117881535,"h":41476.5507410596,"l":41155.1374559853,"c":41376.1370970306,"v":362815.485860998,"t":1721797200}
+{"o":41376.1370970306,"h":41636.0318939697,"l":41280.5325166465,"c":41529.6103214683,"v":317085.9735056894,"t":1721800800}
+{"o":41529.6103214683,"h":41726.6355611165,"l":41454.1061180136,"c":41627.0189387916,"v":336258.7562760355,"t":1721804400}
+{"o":41627.0189387916,"h":42391.0754901289,"l":41500.4509925431,"c":42216.513489706,"v":470083.7709090839,"t":1721808000}
+{"o":42216.513489706,"h":42305.9476623301,"l":42036.0084931711,"c":42172.5809790452,"v":384818.2810002484,"t":1721811600}
+{"o":42172.5809790452,"h":42460.0482964894,"l":42122.2675645631,"c":42408.6214923497,"v":358522.2072766832,"t":1721815200}
+{"o":42408.6214923497,"h":42649.3037421548,"l":42392.3117973059,"c":42482.1466346176,"v":368684.8488912918,"t":1721818800}
+{"o":42482.1466346176,"h":42531.4394835781,"l":42115.3118350681,"c":42179.681024213,"v":380686.4775883216,"t":1721822400}
+{"o":42179.681024213,"h":42784.4283343164,"l":42145.255528483,"c":42376.9449348684,"v":477224.1372444278,"t":1721826000}
+{"o":42376.9449348684,"h":43463.2427930674,"l":42316.5624247317,"c":43258.2204294562,"v":609619.8671369796,"t":1721829600}
+{"o":43258.2204294562,"h":43427.1966265452,"l":42471.2817623985,"c":42489.0096951393,"v":583022.2932471132,"t":1721833200}
+{"o":42489.0096951393,"h":43141.7351184763,"l":42161.0681852651,"c":43141.7351184763,"v":603978.0892398525,"t":1721836800}
+{"o":43141.7351184763,"h":43613.4194836623,"l":43111.0774411588,"c":43389.2996522453,"v":565538.4253064527,"t":1721840400}
+{"o":43389.2996522453,"h":43418.3508824367,"l":42396.7372520267,"c":42494.3817342826,"v":585455.7725162872,"t":1721844000}
+{"o":42494.3817342826,"h":43020.4030591082,"l":42364.0035914434,"c":42560.5334143579,"v":511113.8294672042,"t":1721847600}
+{"o":42560.5334143579,"h":43087.322931574,"l":42560.5334143579,"c":43030.3867151223,"v":469365.397802814,"t":1721851200}
+{"o":43030.3867151223,"h":43065.9411522302,"l":41976.4194511956,"c":42401.9688769938,"v":668895.434971365,"t":1721854800}
+{"o":42401.9688769938,"h":42826.042169075,"l":42335.5307788579,"c":42374.1279032265,"v":573910.3791119093,"t":1721858400}
+{"o":42374.1279032265,"h":42571.7292500805,"l":42064.2713434894,"c":42533.7337037562,"v":528154.8001209644,"t":1721862000}
+{"o":42533.7337037562,"h":42913.2085750179,"l":42324.3558473814,"c":42658.3657513154,"v":470183.3220065339,"t":1721865600}
+{"o":42658.3657513154,"h":42659.4864158289,"l":41133.2944349267,"c":41888.7487514585,"v":1091550.6311481625,"t":1721869200}
+{"o":41888.7487514585,"h":41889.7808857832,"l":40229.2833156664,"c":40801.1941172561,"v":894738.5405010383,"t":1721872800}
+{"o":40801.1941172561,"h":40879.191644768,"l":40448.9662683397,"c":40751.4172334608,"v":498483.122257727,"t":1721876400}
+{"o":40751.4172334608,"h":41285.0529869518,"l":40487.2434555292,"c":41100.6040399097,"v":444782.6121834634,"t":1721880000}
+{"o":41100.6040399097,"h":41305.5280125475,"l":40682.9856126233,"c":40743.9453810255,"v":358061.4781118094,"t":1721883600}
+{"o":40743.9453810255,"h":41084.9628531478,"l":40552.9836328798,"c":40998.9296765382,"v":374057.0803056028,"t":1721887200}
+{"o":40998.9296765382,"h":41109.7956949103,"l":40447.2873370564,"c":40474.1957121243,"v":398465.9733319906,"t":1721890800}
+{"o":40474.1957121243,"h":40844.1255040791,"l":40297.9914134273,"c":40679.3371112131,"v":452603.4680635822,"t":1721894400}
+{"o":40679.3371112131,"h":40907.8154033553,"l":40518.2685079746,"c":40596.7801979601,"v":371264.0432102815,"t":1721898000}
+{"o":40596.7801979601,"h":40612.7746139171,"l":39926.6772192309,"c":40122.607005158,"v":569753.8054210019,"t":1721901600}
+{"o":40122.607005158,"h":40451.7272031298,"l":40058.0473447762,"c":40327.5182887093,"v":490797.9196772393,"t":1721905200}
+{"o":40327.5182887093,"h":40567.612775199,"l":39740.4266478759,"c":40007.6076691826,"v":629613.7317287668,"t":1721908800}
+{"o":40007.6076691826,"h":40319.6247738643,"l":39783.3635406875,"c":40158.8824515334,"v":665025.7718325584,"t":1721912400}
+{"o":40158.8824515334,"h":40961.1930940211,"l":39602.178401674,"c":40930.2621506546,"v":840018.9717899874,"t":1721916000}
+{"o":40930.2621506546,"h":41107.2634195541,"l":40522.7480441027,"c":40707.3121903971,"v":665339.2472439761,"t":1721919600}
+{"o":40707.3121903971,"h":41206.2468011166,"l":40496.7851564862,"c":40786.8396370759,"v":692524.7604017422,"t":1721923200}
+{"o":40786.8396370759,"h":41033.9713765035,"l":40521.2279289777,"c":40676.8782501215,"v":573185.7474609915,"t":1721926800}
+{"o":40676.8782501215,"h":40838.628414244,"l":39910.2309404214,"c":40044.0029800121,"v":612254.2107483622,"t":1721930400}
+{"o":40044.0029800121,"h":40319.48349548,"l":39802.0728672452,"c":40165.8686596203,"v":636881.0838845619,"t":1721934000}
+{"o":40165.8686596203,"h":40734.4558424145,"l":39544.5827769175,"c":40734.4558424145,"v":633522.223777158,"t":1721937600}
+{"o":40734.4558424145,"h":41238.5278177529,"l":40540.8219736478,"c":41066.3794727895,"v":676807.8197018979,"t":1721941200}
+{"o":41066.3794727895,"h":41282.4190365175,"l":40886.0878280683,"c":41158.1778039447,"v":494102.4424866871,"t":1721944800}
+{"o":41158.1778039447,"h":41301.4163834841,"l":40899.1954963224,"c":41064.0872479236,"v":441763.5382384511,"t":1721948400}
+{"o":41064.0872479236,"h":41451.7680381142,"l":41020.5620396789,"c":41316.4595354199,"v":469607.4494248679,"t":1721952000}
+{"o":41316.4595354199,"h":41632.3142808996,"l":41230.2111824137,"c":41581.8736990106,"v":511414.3900903363,"t":1721955600}
+{"o":41581.8736990106,"h":42062.2450284087,"l":41537.1184655542,"c":41960.1592750369,"v":498602.8956890819,"t":1721959200}
+{"o":41960.1592750369,"h":42270.2091600941,"l":41839.7083789943,"c":41983.9096607662,"v":551640.8663456414,"t":1721962800}
+{"o":41983.9096607662,"h":42374.095259828,"l":41959.8386525167,"c":42330.8828908507,"v":467603.7974498134,"t":1721966400}
+{"o":42330.8828908507,"h":42459.8686892371,"l":42152.028264159,"c":42295.1375517375,"v":435259.5211716992,"t":1721970000}
+{"o":42295.1375517375,"h":42460.4135179661,"l":42232.5462336252,"c":42331.4756052937,"v":369060.8730664167,"t":1721973600}
+{"o":42331.4756052937,"h":42461.0236349543,"l":42207.9716588126,"c":42233.2773256256,"v":348095.9885079908,"t":1721977200}
+{"o":42233.2773256256,"h":42603.4067896181,"l":42217.6020605337,"c":42560.3072328476,"v":381806.6144381028,"t":1721980800}
+{"o":42560.3072328476,"h":43019.0622567637,"l":42560.3072328476,"c":42766.8981815734,"v":461601.153591939,"t":1721984400}
+{"o":42766.8981815734,"h":42916.3550186761,"l":42578.7444706636,"c":42667.8065754965,"v":438224.7594550189,"t":1721988000}
+{"o":42667.8065754965,"h":42768.2284349725,"l":42557.1627587483,"c":42702.1917683671,"v":357034.2461849544,"t":1721991600}
+{"o":42702.1917683671,"h":42870.5938279932,"l":42489.9507665835,"c":42585.104668289,"v":414058.1487401699,"t":1721995200}
+{"o":42585.104668289,"h":43805.0597645454,"l":42417.4038457997,"c":43659.3486449732,"v":539063.3101375969,"t":1721998800}
+{"o":43659.3486449732,"h":43750.5466016156,"l":42813.2810407409,"c":43238.3982134402,"v":702371.2223370525,"t":1722002400}
+{"o":43238.3982134402,"h":43535.1948193369,"l":43183.669538189,"c":43374.3074111846,"v":534357.2018021058,"t":1722006000}
+{"o":43374.3074111846,"h":43502.8916533436,"l":43183.5397440955,"c":43290.7817846043,"v":459435.8341750966,"t":1722009600}
+{"o":43290.7817846043,"h":43639.6557676547,"l":43260.5597477988,"c":43439.3524331451,"v":415123.2817542588,"t":1722013200}
+{"o":43439.3524331451,"h":43609.3237937354,"l":43358.9969674394,"c":43605.6764514495,"v":396042.0828330896,"t":1722016800}
+{"o":43605.6764514495,"h":43722.1791906797,"l":43445.8022881256,"c":43549.3612986137,"v":422824.4894860972,"t":1722020400}
+{"o":43549.3612986137,"h":43571.2308461153,"l":43262.9836842547,"c":43372.9332768969,"v":382356.8549181041,"t":1722024000}
+{"o":43372.9332768969,"h":43704.4545774245,"l":43290.9686463561,"c":43563.3705434723,"v":364221.4041386999,"t":1722027600}
+{"o":43563.3705434723,"h":43805.6993336794,"l":43476.3146981223,"c":43783.9358418327,"v":353694.7912357524,"t":1722031200}
+{"o":43783.9358418327,"h":43890.188028166,"l":43679.2254577356,"c":43730.6179114855,"v":342371.1252125981,"t":1722034800}
+{"o":43730.6179114855,"h":43814.9309789163,"l":43467.4084338654,"c":43594.3521251536,"v":380622.6252445452,"t":1722038400}
+{"o":43594.3521251536,"h":43604.6770878676,"l":43376.3014133082,"c":43411.0771170047,"v":335736.4054168462,"t":1722042000}
+{"o":43411.0771170047,"h":44003.1140071019,"l":43327.6241733856,"c":43946.4428232521,"v":368658.6712555184,"t":1722045600}
+{"o":43946.4428232521,"h":44180.4528553262,"l":43608.0852322773,"c":43660.4045604654,"v":380642.5294139648,"t":1722049200}
+{"o":43660.4045604654,"h":43969.5808716857,"l":43617.6908546307,"c":43969.5808716857,"v":315718.3752358438,"t":1722052800}
+{"o":43969.5808716857,"h":44217.6157952316,"l":43876.6915119916,"c":43898.6639743551,"v":365734.680649174,"t":1722056400}
+{"o":43898.6639743551,"h":44195.2073037563,"l":43871.9654326507,"c":44148.2807476636,"v":331225.1733134589,"t":1722060000}
+{"o":44148.2807476636,"h":44493.1446323361,"l":43938.7198533686,"c":44406.7675321089,"v":432511.7503241617,"t":1722063600}
+{"o":44406.7675321089,"h":44765.5220815416,"l":44402.8125899167,"c":44731.0672012329,"v":441972.5276269002,"t":1722067200}
+{"o":44731.0672012329,"h":44735.281747512,"l":44501.6360637387,"c":44538.4837124279,"v":390741.7593221306,"t":1722070800}
+{"o":44538.4837124279,"h":44573.6491369556,"l":44272.2166422754,"c":44305.9162966617,"v":350852.8469487907,"t":1722074400}
+{"o":44305.9162966617,"h":44335.1869706877,"l":44050.221905178,"c":44303.9382119346,"v":439437.001489364,"t":1722078000}
+{"o":44303.9382119346,"h":44648.2643465185,"l":44301.2048571735,"c":44474.2363312749,"v":418227.1354926965,"t":1722081600}
+{"o":44474.2363312749,"h":44986.4184532537,"l":44418.9051025727,"c":44808.4651409858,"v":499663.0551022697,"t":1722085200}
+{"o":44808.4651409858,"h":44856.5391074968,"l":44073.9924625158,"c":44263.0073565018,"v":579047.7289585997,"t":1722088800}
+{"o":44263.0073565018,"h":44327.6358820745,"l":43387.1072321414,"c":43605.3147214265,"v":646384.6104385632,"t":1722092400}
+{"o":43605.3147214265,"h":43789.2893207337,"l":43387.9990739649,"c":43438.6308426649,"v":519951.2878179454,"t":1722096000}
+{"o":43438.6308426649,"h":43621.4611952541,"l":43130.1854072092,"c":43205.7956933951,"v":581785.3074119936,"t":1722099600}
+{"o":43205.7956933951,"h":43696.8189362987,"l":43169.7863310924,"c":43326.2468160025,"v":493863.1948224773,"t":1722103200}
+{"o":43326.2468160025,"h":43405.8678029303,"l":42883.0634698407,"c":43372.045824431,"v":638669.8742620492,"t":1722106800}
+{"o":43372.045824431,"h":43790.3891121421,"l":42572.7693950313,"c":43748.494298322,"v":994043.3152162384,"t":1722110400}
+{"o":43748.494298322,"h":44616.319253522,"l":43487.5941280456,"c":44448.9690136235,"v":1164812.2799708694,"t":1722114000}
+{"o":44448.9690136235,"h":44629.4024448187,"l":44280.455054212,"c":44369.6370010985,"v":888266.4261922039,"t":1722117600}
+{"o":44369.6370010985,"h":44369.6370010985,"l":43887.2581316514,"c":43960.7690092832,"v":848987.2785389918,"t":1722121200}
+{"o":43960.7690092832,"h":44245.342938452,"l":43604.0098386816,"c":44181.0667349713,"v":1338046.8026268762,"t":1722124800}
+{"o":44181.0667349713,"h":44596.2188397239,"l":44161.8766234283,"c":44374.9582479237,"v":881599.0075719884,"t":1722128400}
+{"o":44374.9582479237,"h":44494.8162432904,"l":44134.6518428328,"c":44222.9312009364,"v":628206.1517765236,"t":1722132000}
+{"o":44222.9312009364,"h":44247.6888124485,"l":43973.3367834906,"c":44053.300513608,"v":622221.1007353646,"t":1722135600}
+{"o":44053.300513608,"h":44171.5875639677,"l":43533.8374505563,"c":43546.0159368147,"v":503263.7163294886,"t":1722139200}
+{"o":43546.0159368147,"h":43718.7629500669,"l":43279.5175917728,"c":43643.6377254275,"v":538636.9622477795,"t":1722142800}
+{"o":43643.6377254275,"h":43701.8827607292,"l":43403.9906900399,"c":43532.5794600195,"v":474039.5317318254,"t":1722146400}
+{"o":43532.5794600195,"h":43973.6522708631,"l":43417.825234305,"c":43930.0687099098,"v":522927.8687960661,"t":1722150000}
+{"o":43930.0687099098,"h":44080.6067411342,"l":43737.6642569727,"c":43903.0110323624,"v":396621.2834026435,"t":1722153600}
+{"o":43903.0110323624,"h":44102.0357564044,"l":43851.3216102218,"c":43888.3704902575,"v":378849.4438725741,"t":1722157200}
+{"o":43888.3704902575,"h":44151.5675743748,"l":43843.604411566,"c":44085.5261640839,"v":399147.9429959189,"t":1722160800}
+{"o":44085.5261640839,"h":44409.4479123007,"l":44076.8207611226,"c":44271.86734797,"v":538795.4017522827,"t":1722164400}
+{"o":44271.86734797,"h":44540.85967481,"l":44155.573870028,"c":44408.83798805,"v":577994.9231777206,"t":1722168000}
+{"o":44408.83798805,"h":44601.4533680226,"l":44332.1055661284,"c":44529.1113162346,"v":519499.4179233019,"t":1722171600}
+{"o":44529.1113162346,"h":44595.4311361492,"l":43994.274609774,"c":44147.6085051527,"v":670245.4492781023,"t":1722175200}
+{"o":44147.6085051527,"h":44217.3877012675,"l":43915.5282316465,"c":43988.786489253,"v":592300.4422569235,"t":1722178800}
+{"o":43988.786489253,"h":44205.392593253,"l":43828.3045292741,"c":43875.4575820671,"v":512544.0577923513,"t":1722182400}
+{"o":43875.4575820671,"h":44046.3845908641,"l":43756.5993327076,"c":43933.3845692008,"v":453912.7590850691,"t":1722186000}
+{"o":43933.3845692008,"h":44321.4147267342,"l":43861.5097262143,"c":44230.8226543965,"v":473563.796125804,"t":1722189600}
+{"o":44230.8226543965,"h":44337.0278674625,"l":44048.0578345878,"c":44147.1540967211,"v":496621.091745391,"t":1722193200}
+{"o":44147.1540967211,"h":44296.2021169565,"l":44056.6719377429,"c":44260.2995359944,"v":499093.2152730222,"t":1722196800}
+{"o":44260.2995359944,"h":44295.4076919216,"l":43891.4272765639,"c":44100.6966528602,"v":536884.8157127398,"t":1722200400}
+{"o":44100.6966528602,"h":44216.4467757058,"l":43652.9160262704,"c":43825.8754538509,"v":581821.2474608846,"t":1722204000}
+{"o":43825.8754538509,"h":44242.8141813587,"l":43737.3854218364,"c":44183.4719706531,"v":416122.4691855763,"t":1722207600}
+{"o":44183.4719706531,"h":45195.4512410222,"l":44064.3441308629,"c":44944.3842071859,"v":588608.3565635558,"t":1722211200}
+{"o":44944.3842071859,"h":45152.8808773863,"l":44747.5417886876,"c":44819.0420153945,"v":505742.4776352948,"t":1722214800}
+{"o":44819.0420153945,"h":45990.0249537022,"l":44752.0041367047,"c":45939.6604492328,"v":579475.6231287755,"t":1722218400}
+{"o":45939.6604492328,"h":46186.7265214713,"l":45794.5319815164,"c":45921.9797958467,"v":538029.1334110354,"t":1722222000}
+{"o":45921.9797958467,"h":46277.812389915,"l":45852.4710765525,"c":46245.2600877616,"v":451357.5455362746,"t":1722225600}
+{"o":46245.2600877616,"h":46333.5425716622,"l":46085.8513423407,"c":46250.5838984718,"v":500199.8877143016,"t":1722229200}
+{"o":46250.5838984718,"h":46290.470919894,"l":46008.9586757011,"c":46039.3278682302,"v":492302.7938555035,"t":1722232800}
+{"o":46039.3278682302,"h":46114.4680249423,"l":45661.0624260808,"c":45938.1064691446,"v":483662.2412198911,"t":1722236400}
+{"o":45938.1064691446,"h":45968.1526656052,"l":45702.3854796034,"c":45777.9760622474,"v":374543.4583273834,"t":1722240000}
+{"o":45777.9760622474,"h":45896.8778264029,"l":45710.3821017049,"c":45862.9035749288,"v":313545.5979350469,"t":1722243600}
+{"o":45862.9035749288,"h":45866.0954960627,"l":45544.9551419046,"c":45595.584325841,"v":366122.7464210835,"t":1722247200}
+{"o":45595.584325841,"h":45846.721869136,"l":45472.8213016011,"c":45601.9747302753,"v":421031.0112635267,"t":1722250800}
+{"o":45601.9747302753,"h":46130.0864220926,"l":45554.3886085394,"c":45992.7177992066,"v":526827.8428108897,"t":1722254400}
+{"o":45992.7177992066,"h":46054.9198420678,"l":45484.5519184228,"c":45554.6451440839,"v":593396.3871468964,"t":1722258000}
+{"o":45554.6451440839,"h":45617.3751919834,"l":44623.0135402621,"c":44826.4834688077,"v":778764.534982275,"t":1722261600}
+{"o":44826.4834688077,"h":44968.5791763161,"l":44348.3272375084,"c":44678.7510932825,"v":850156.1197489568,"t":1722265200}
+{"o":44678.7510932825,"h":44789.8956977157,"l":43994.6849543324,"c":44139.5175667899,"v":679560.1288881433,"t":1722268800}
+{"o":44139.5175667899,"h":44662.5485157299,"l":44054.0890586824,"c":44588.3143817128,"v":555374.9982938173,"t":1722272400}
+{"o":44588.3143817128,"h":44769.6668987168,"l":44325.2024047729,"c":44358.5228720798,"v":493770.9455006503,"t":1722276000}
+{"o":44358.5228720798,"h":44642.9354386622,"l":44204.0799488253,"c":44641.6041431031,"v":466766.8737033229,"t":1722279600}
+{"o":44641.6041431031,"h":44923.3399916015,"l":44359.2110461657,"c":44389.5848715741,"v":488503.2410226015,"t":1722283200}
+{"o":44389.5848715741,"h":44413.2880499482,"l":43721.92656432,"c":43929.8958090289,"v":526855.7918451331,"t":1722286800}
+{"o":43929.8958090289,"h":44235.4388677485,"l":43754.5665561071,"c":43777.8643983572,"v":522422.1432362493,"t":1722290400}
+{"o":43777.8643983572,"h":43873.7386681945,"l":43391.9993465948,"c":43603.3508423429,"v":573639.6725619603,"t":1722294000}
+{"o":43603.3508423429,"h":43901.8603545361,"l":43286.8055006814,"c":43688.1514647333,"v":606978.4173870787,"t":1722297600}
+{"o":43688.1514647333,"h":43884.8454709515,"l":43070.4032877351,"c":43103.2663385302,"v":494802.1827925794,"t":1722301200}
+{"o":43103.2663385302,"h":43396.3446811966,"l":42847.4403341792,"c":43220.3298249225,"v":515042.9191648129,"t":1722304800}
+{"o":43220.3298249225,"h":43664.8576953634,"l":43124.5249931787,"c":43622.9956155431,"v":559176.3811111432,"t":1722308400}
+{"o":43622.9956155431,"h":43961.4818478292,"l":43535.037942168,"c":43954.8362252135,"v":465921.9214521948,"t":1722312000}
+{"o":43954.8362252135,"h":44127.9888840426,"l":43309.9261011481,"c":43474.1915070555,"v":544085.1704947911,"t":1722315600}
+{"o":43474.1915070555,"h":43694.4947363122,"l":43422.7880355046,"c":43605.0779987492,"v":416735.6145222702,"t":1722319200}
+{"o":43605.0779987492,"h":43864.7413121059,"l":43555.5328918507,"c":43579.4808850325,"v":442025.7969647273,"t":1722322800}
+{"o":43579.4808850325,"h":43685.0608938993,"l":43216.3583037024,"c":43252.4401692625,"v":456957.1521033655,"t":1722326400}
+{"o":43252.4401692625,"h":43488.799906627,"l":43246.3488775451,"c":43377.8830065793,"v":418850.3707678122,"t":1722330000}
+{"o":43377.8830065793,"h":43428.8330631787,"l":43073.3914250599,"c":43200.753308504,"v":488175.911110029,"t":1722333600}
+{"o":43200.753308504,"h":43284.0975173789,"l":43026.7870050205,"c":43242.8265584604,"v":373957.3712690096,"t":1722337200}
+{"o":43242.8265584604,"h":43363.132897968,"l":42837.9041760355,"c":43336.3579655343,"v":428378.4602384988,"t":1722340800}
+{"o":43336.3579655343,"h":43626.0176533554,"l":42845.4528985861,"c":42906.1660597503,"v":602205.8887717309,"t":1722344400}
+{"o":42906.1660597503,"h":43465.256638349,"l":42706.2517957481,"c":43147.8984498362,"v":769919.7651743572,"t":1722348000}
+{"o":43147.8984498362,"h":43461.7921104025,"l":42787.3961464072,"c":43247.0337940011,"v":636862.1165152629,"t":1722351600}
+{"o":43247.0337940011,"h":43369.5938489139,"l":42966.2676796068,"c":42971.4757675003,"v":544669.0011540091,"t":1722355200}
+{"o":42971.4757675003,"h":42994.3609835585,"l":42323.7387175041,"c":42385.5967274979,"v":645587.8810861519,"t":1722358800}
+{"o":42385.5967274979,"h":42613.1821066844,"l":42212.8340972777,"c":42508.1376026896,"v":566770.1100371996,"t":1722362400}
+{"o":42508.1376026896,"h":42574.886659211,"l":42119.0312632481,"c":42508.9816864181,"v":581005.7662255655,"t":1722366000}
+{"o":42508.9816864181,"h":42986.8087187141,"l":41938.9784639723,"c":42935.4823743569,"v":649659.8486814209,"t":1722369600}
+{"o":42935.4823743569,"h":42993.9595950483,"l":42763.440927822,"c":42886.2721654603,"v":441798.3143046672,"t":1722373200}
+{"o":42886.2721654603,"h":42909.1923405944,"l":42692.1248079223,"c":42851.5588026954,"v":392087.5633851212,"t":1722376800}
+{"o":42851.5588026954,"h":43001.9891091936,"l":42731.0281591856,"c":42803.6142239244,"v":330851.730723517,"t":1722380400}
+{"o":42803.6142239244,"h":43231.3229049309,"l":42547.620440482,"c":43188.2456466184,"v":456791.0337436002,"t":1722384000}
+{"o":43188.2456466184,"h":43381.5557254776,"l":42959.3969872407,"c":43340.1451205275,"v":394270.0246123626,"t":1722387600}
+{"o":43340.1451205275,"h":43415.2312868597,"l":43013.0673736078,"c":43094.964823673,"v":369544.097740059,"t":1722391200}
+{"o":43094.964823673,"h":43367.0711977212,"l":43055.3013160042,"c":43237.7556291737,"v":398120.7613143545,"t":1722394800}
+{"o":43237.7556291737,"h":43268.0420327757,"l":42559.1356763782,"c":42801.4168854749,"v":430476.2811690019,"t":1722398400}
+{"o":42801.4168854749,"h":43451.8828613941,"l":42581.0965747385,"c":43415.44747058,"v":473069.5066739944,"t":1722402000}
+{"o":43415.44747058,"h":43881.0657662596,"l":43366.4731174442,"c":43824.3820905773,"v":477857.7117766294,"t":1722405600}
+{"o":43824.3820905773,"h":43924.1494368194,"l":43693.9304137113,"c":43740.6688646989,"v":383975.7310451421,"t":1722409200}
+{"o":43740.6688646989,"h":43979.8824726736,"l":43587.6184068605,"c":43940.612955888,"v":403681.3626942699,"t":1722412800}
+{"o":43940.612955888,"h":44081.2379676811,"l":43751.2782212426,"c":43848.924861238,"v":350569.976664212,"t":1722416400}
+{"o":43848.924861238,"h":43872.8132089069,"l":43488.6869699996,"c":43509.7665603065,"v":337378.8076934179,"t":1722420000}
+{"o":43509.7665603065,"h":43649.7691311149,"l":43317.4896732554,"c":43395.4136552694,"v":379821.5228274532,"t":1722423600}
+{"o":43395.4136552694,"h":43583.6229718738,"l":43260.7069204431,"c":43275.8823657376,"v":365243.3406272533,"t":1722427200}
+{"o":43275.8823657376,"h":44023.7750958345,"l":43264.3806457147,"c":43632.404764023,"v":449190.7885524322,"t":1722430800}
+{"o":43632.404764023,"h":43903.728225184,"l":43024.633445035,"c":43138.36086379,"v":560965.7749288413,"t":1722434400}
+{"o":43138.36086379,"h":43283.95734179,"l":42943.9521465945,"c":43003.012732093,"v":442861.1142934441,"t":1722438000}
+{"o":43003.012732093,"h":43475.3855411926,"l":42880.440837412,"c":43043.9019678073,"v":448382.803885601,"t":1722441600}
+{"o":43043.9019678073,"h":43638.0196550824,"l":42939.5048527877,"c":43456.203617083,"v":449289.0519210159,"t":1722445200}
+{"o":43456.203617083,"h":43533.7612116114,"l":42741.3306696539,"c":43168.6792845298,"v":596463.5257968123,"t":1722448800}
+{"o":43168.6792845298,"h":43345.6836060539,"l":41821.3474721471,"c":42179.8786560562,"v":911859.3667551593,"t":1722452400}
+{"o":42179.8786560562,"h":42250.0952368968,"l":41423.9888552258,"c":41449.0820168039,"v":721525.2305433039,"t":1722456000}
+{"o":41449.0820168039,"h":41843.4708678908,"l":41249.9684313174,"c":41538.953756876,"v":537393.0699021383,"t":1722459600}
+{"o":41538.953756876,"h":41538.953756876,"l":41056.1649345588,"c":41404.2852495001,"v":466232.3083949059,"t":1722463200}
+{"o":41404.2852495001,"h":41431.3495382107,"l":41000.007633421,"c":41025.977156287,"v":380368.1465532794,"t":1722466800}
+{"o":41025.977156287,"h":41308.0740611588,"l":40885.3603329661,"c":41084.7640395438,"v":462619.2860733618,"t":1722470400}
+{"o":41084.7640395438,"h":41187.7986277107,"l":40654.5782186874,"c":40891.1704808602,"v":430504.2308977602,"t":1722474000}
+{"o":40891.1704808602,"h":40994.0723612476,"l":40417.6028241682,"c":40621.7727952729,"v":558747.2536930843,"t":1722477600}
+{"o":40621.7727952729,"h":40621.783867076,"l":40241.3235688319,"c":40284.0268201967,"v":531411.3279461024,"t":1722481200}
+{"o":40284.0268201967,"h":40400.4164638991,"l":39657.9934340761,"c":39794.9400033011,"v":520566.7007868801,"t":1722484800}
+{"o":39794.9400033011,"h":40488.6368049787,"l":39660.3740412869,"c":40377.9545146476,"v":657783.7725359129,"t":1722488400}
+{"o":40377.9545146476,"h":40549.7460237101,"l":40214.7992579638,"c":40243.9085534648,"v":518022.9397659765,"t":1722492000}
+{"o":40243.9085534648,"h":40479.0224583772,"l":40104.0079049917,"c":40190.9149316752,"v":379602.7987750897,"t":1722495600}
+{"o":40190.9149316752,"h":40466.0276812515,"l":40161.797578943,"c":40448.4969752192,"v":326860.6329705733,"t":1722499200}
+{"o":40448.4969752192,"h":40594.3609888477,"l":40136.7183520231,"c":40176.3234181916,"v":352136.8012874452,"t":1722502800}
+{"o":40176.3234181916,"h":40414.950834873,"l":40124.9546959632,"c":40392.7724732388,"v":293597.0853113148,"t":1722506400}
+{"o":40392.7724732388,"h":40596.326730404,"l":40245.933411835,"c":40529.9535898616,"v":342371.6514132781,"t":1722510000}
+{"o":40529.9535898616,"h":40953.1225914497,"l":40479.3914384133,"c":40839.4895676088,"v":427487.3999670281,"t":1722513600}
+{"o":40839.4895676088,"h":40943.7446633584,"l":40387.011702682,"c":40533.4528563162,"v":405318.4331169045,"t":1722517200}
+{"o":40533.4528563162,"h":40615.5868444041,"l":39317.0186435579,"c":39323.8370348848,"v":541965.1470346951,"t":1722520800}
+{"o":39323.8370348848,"h":39409.9620000831,"l":38561.901243281,"c":38861.6309869359,"v":842664.7916302388,"t":1722524400}
+{"o":38861.6309869359,"h":38904.810268438,"l":38313.6079110734,"c":38752.1176231923,"v":722667.1138211959,"t":1722528000}
+{"o":38752.1176231923,"h":38780.4968975971,"l":38113.5870682074,"c":38735.0646389639,"v":524152.2960064475,"t":1722531600}
+{"o":38735.0646389639,"h":38754.0893189201,"l":37710.8883984984,"c":38184.7242126266,"v":629902.6070590605,"t":1722535200}
+{"o":38184.7242126266,"h":38841.6204922472,"l":38152.7761593571,"c":38778.2650999149,"v":557210.8174661055,"t":1722538800}
+{"o":38778.2650999149,"h":39440.7611330785,"l":38483.8524417132,"c":39371.1984554939,"v":537032.1249878078,"t":1722542400}
+{"o":39371.1984554939,"h":40057.4907767476,"l":39296.7544403781,"c":39723.3627304594,"v":562079.5777829817,"t":1722546000}
+{"o":39723.3627304594,"h":40222.0862489746,"l":39671.6650907982,"c":39989.7787925717,"v":521821.2325811148,"t":1722549600}
+{"o":39989.7787925717,"h":40181.9674750374,"l":39872.0891990315,"c":39960.7918002886,"v":410221.205994136,"t":1722553200}
+{"o":39960.7918002886,"h":40470.7406823008,"l":39876.1092952844,"c":39893.1691963862,"v":406513.3462737708,"t":1722556800}
+{"o":39893.1691963862,"h":39893.1691963862,"l":39229.7587411696,"c":39278.1011158709,"v":463855.7366232471,"t":1722560400}
+{"o":39278.1011158709,"h":39463.0656116514,"l":38579.9925763536,"c":38978.5401220771,"v":510694.6710404917,"t":1722564000}
+{"o":38978.5401220771,"h":39362.295232577,"l":38820.611435742,"c":39241.782433678,"v":368585.9194591964,"t":1722567600}
+{"o":39241.782433678,"h":39438.6084200921,"l":39106.4699227596,"c":39438.6084200921,"v":318659.6456440691,"t":1722571200}
+{"o":39438.6084200921,"h":39454.7574282385,"l":38726.6667654882,"c":38772.1639926462,"v":343261.7057371554,"t":1722574800}
+{"o":38772.1639926462,"h":38880.730079301,"l":37992.1979657215,"c":38692.4376821667,"v":426483.3337124622,"t":1722578400}
+{"o":38692.4376821667,"h":38783.8006663214,"l":38249.4673587433,"c":38560.3396139707,"v":348060.0823503919,"t":1722582000}
+{"o":38560.3396139707,"h":38998.1849931564,"l":38302.028025584,"c":38980.3321194314,"v":351447.2732119864,"t":1722585600}
+{"o":38980.3321194314,"h":39272.8595353211,"l":38965.1298191679,"c":39143.7794497554,"v":402023.9787202635,"t":1722589200}
+{"o":39143.7794497554,"h":39383.5681685251,"l":38990.1731755646,"c":39257.7021342604,"v":328487.3287853507,"t":1722592800}
+{"o":39257.7021342604,"h":39489.8473183613,"l":39176.4740917761,"c":39250.2294119646,"v":328644.5611127653,"t":1722596400}
+{"o":39250.2294119646,"h":39482.275077737,"l":38771.9860404817,"c":39159.1182112228,"v":586589.7776967062,"t":1722600000}
+{"o":39159.1182112228,"h":40022.7035982955,"l":38851.8343899465,"c":39666.5986188952,"v":602307.0889580874,"t":1722603600}
+{"o":39666.5986188952,"h":39721.5422686563,"l":37177.4700961715,"c":37659.4125988749,"v":807423.5146433625,"t":1722607200}
+{"o":37659.4125988749,"h":37769.9808156787,"l":36507.4904671639,"c":37468.158588499,"v":1107356.1429464961,"t":1722610800}
+{"o":37468.158588499,"h":37597.7389134335,"l":36841.1390652225,"c":36879.8895974472,"v":636095.1700692773,"t":1722614400}
+{"o":36879.8895974472,"h":37347.8759953327,"l":36642.8439710046,"c":36887.3903213493,"v":510529.4105024826,"t":1722618000}
+{"o":36887.3903213493,"h":36978.6291885339,"l":36443.1000577689,"c":36599.1110015312,"v":482628.4363774019,"t":1722621600}
+{"o":36599.1110015312,"h":36669.8675410926,"l":35799.1027139213,"c":36113.930635773,"v":615447.3175914482,"t":1722625200}
+{"o":36113.930635773,"h":36738.3434122237,"l":35807.5278761653,"c":36589.8930605026,"v":641448.1593814387,"t":1722628800}
+{"o":36589.8930605026,"h":37008.6149801892,"l":35950.9826762639,"c":36903.5147000535,"v":864253.3168762666,"t":1722632400}
+{"o":36903.5147000535,"h":36997.6411115274,"l":36352.8606261756,"c":36470.9034856272,"v":700577.4623279992,"t":1722636000}
+{"o":36470.9034856272,"h":36725.7504864576,"l":36056.3696274944,"c":36463.3111578074,"v":484451.341687538,"t":1722639600}
+{"o":36463.3111578074,"h":36759.4940269489,"l":35810.5362369358,"c":36070.6893569912,"v":596291.766535214,"t":1722643200}
+{"o":36070.6893569912,"h":36412.7525403491,"l":35486.4540184816,"c":36291.0260364016,"v":746189.2673893893,"t":1722646800}
+{"o":36291.0260364016,"h":36455.5689201024,"l":35932.3620413436,"c":35944.7227542281,"v":429278.0858602371,"t":1722650400}
+{"o":35944.7227542281,"h":36673.313458144,"l":35829.3757666579,"c":36656.4864594053,"v":368998.9984966941,"t":1722654000}
+{"o":36656.4864594053,"h":36664.6051242327,"l":36099.5609628227,"c":36194.1035701007,"v":278756.2898305824,"t":1722657600}
+{"o":36194.1035701007,"h":36426.6978030658,"l":36086.2714949311,"c":36258.0838807458,"v":321394.4567530515,"t":1722661200}
+{"o":36258.0838807458,"h":36456.1842657409,"l":36151.2363437942,"c":36418.2402172982,"v":297826.4956992429,"t":1722664800}
+{"o":36418.2402172982,"h":36642.1083454378,"l":36200.9688328154,"c":36216.0483338565,"v":305608.8587800541,"t":1722668400}
+{"o":36216.0483338565,"h":36275.7170900593,"l":35614.9473670246,"c":35897.5799125774,"v":422860.1204984715,"t":1722672000}
+{"o":35897.5799125774,"h":36068.441873529,"l":35431.2544375997,"c":36068.441873529,"v":416512.1399711626,"t":1722675600}
+{"o":36068.441873529,"h":36313.9737405062,"l":35904.9760834873,"c":36237.6761568802,"v":327043.6089027882,"t":1722679200}
+{"o":36237.6761568802,"h":36432.1326500758,"l":36143.9885885248,"c":36392.2111373021,"v":325097.5913886001,"t":1722682800}
+{"o":36392.2111373021,"h":36676.4930889093,"l":36279.928322781,"c":36455.6680957197,"v":357089.3415375978,"t":1722686400}
+{"o":36455.6680957197,"h":36494.3166271317,"l":36144.4600390777,"c":36301.221135776,"v":325480.9640036098,"t":1722690000}
+{"o":36301.221135776,"h":36515.1806240474,"l":36068.9593677576,"c":36139.2091519326,"v":298363.7403449092,"t":1722693600}
+{"o":36139.2091519326,"h":36303.9788744788,"l":34865.1373827746,"c":34906.107415864,"v":583658.0616129652,"t":1722697200}
+{"o":34906.107415864,"h":35231.6619503896,"l":34531.019533914,"c":34827.1955414905,"v":878388.1169356762,"t":1722700800}
+{"o":34827.1955414905,"h":34985.8703588591,"l":33747.9288611176,"c":33997.2300204708,"v":778242.3141115867,"t":1722704400}
+{"o":33997.2300204708,"h":34114.0219487496,"l":33388.3533112752,"c":33821.0027127932,"v":573063.8071273853,"t":1722708000}
+{"o":33821.0027127932,"h":34147.2529305294,"l":33524.2546147701,"c":33546.2436258076,"v":470072.2684751844,"t":1722711600}
+{"o":33546.2436258076,"h":34012.5611610438,"l":33452.9265238235,"c":33639.9936656337,"v":458786.7940499738,"t":1722715200}
+{"o":33639.9936656337,"h":34238.2117161227,"l":33504.2756300605,"c":34115.8825091887,"v":399198.4803269581,"t":1722718800}
+{"o":34115.8825091887,"h":34195.3357622792,"l":33899.8560218894,"c":34119.215458402,"v":309653.3910108987,"t":1722722400}
+{"o":34119.215458402,"h":34382.2416659438,"l":33983.6260848611,"c":34044.4111021321,"v":301610.9803047254,"t":1722726000}
+{"o":34044.4111021321,"h":34447.5920252682,"l":33981.4171311445,"c":34418.7151293023,"v":290364.6681823703,"t":1722729600}
+{"o":34418.7151293023,"h":34455.0876033974,"l":33897.8693148068,"c":34412.9954718399,"v":314124.5424230898,"t":1722733200}
+{"o":34412.9954718399,"h":34884.8256985633,"l":34394.768093502,"c":34745.9205319084,"v":337671.0327687773,"t":1722736800}
+{"o":34745.9205319084,"h":34825.7139176584,"l":34398.5934996121,"c":34472.5698847505,"v":272707.9326526615,"t":1722740400}
+{"o":34472.5698847505,"h":34506.8379000638,"l":34126.9349844082,"c":34143.2350807086,"v":281256.8712071823,"t":1722744000}
+{"o":34143.2350807086,"h":34505.1445652602,"l":34122.4462760375,"c":34298.709097442,"v":264691.4081647132,"t":1722747600}
+{"o":34298.709097442,"h":34386.6898050794,"l":34154.4625648929,"c":34306.500274678,"v":234419.101872761,"t":1722751200}
+{"o":34306.500274678,"h":34341.2771438509,"l":33572.6234425112,"c":33630.7355671104,"v":310846.7781584725,"t":1722754800}
+{"o":33630.7355671104,"h":34059.3105838132,"l":33333.0737693483,"c":33978.5533198893,"v":357505.3967838045,"t":1722758400}
+{"o":33978.5533198893,"h":34286.0011976204,"l":33895.0368175982,"c":34265.7083173668,"v":269837.473233417,"t":1722762000}
+{"o":34265.7083173668,"h":34456.977961873,"l":34055.7788128937,"c":34407.6894978272,"v":237890.9336945115,"t":1722765600}
+{"o":34407.6894978272,"h":34521.1063075208,"l":34210.3503840522,"c":34281.2778366718,"v":264783.1783674594,"t":1722769200}
+{"o":34281.2778366718,"h":34653.6129199119,"l":34193.3834091299,"c":34611.1617216911,"v":276614.7922514633,"t":1722772800}
+{"o":34611.1617216911,"h":34664.2974205948,"l":34313.9220294326,"c":34327.6871618633,"v":308165.7598661509,"t":1722776400}
+{"o":34327.6871618633,"h":34374.2214619608,"l":32725.160165533,"c":32901.7157781954,"v":861005.8135560233,"t":1722780000}
+{"o":32901.7157781954,"h":32902.3359318272,"l":32219.2729689333,"c":32243.4047820488,"v":857295.9447626986,"t":1722783600}
+{"o":32243.4047820488,"h":32660.4956621629,"l":31693.5723770084,"c":31803.112778517,"v":772993.0125194831,"t":1722787200}
+{"o":31803.112778517,"h":32441.9883683931,"l":31352.3355892074,"c":32233.6571181069,"v":1100750.43466951,"t":1722790800}
+{"o":32233.6571181069,"h":33463.3201145043,"l":32133.2100250317,"c":33226.5554150292,"v":810908.0228182717,"t":1722794400}
+{"o":33226.5554150292,"h":34280.5754207938,"l":33020.7002289279,"c":33929.4727419382,"v":737990.2274879052,"t":1722798000}
+{"o":33929.4727419382,"h":34726.376200519,"l":33711.2748612207,"c":34091.7077509044,"v":525167.1468146495,"t":1722801600}
+{"o":34091.7077509044,"h":34117.5642367392,"l":33437.466433069,"c":33537.3489615429,"v":393968.0007923392,"t":1722805200}
+{"o":33537.3489615429,"h":34084.3853615102,"l":33417.9644104485,"c":33619.7432726408,"v":545071.6930186857,"t":1722808800}
+{"o":33619.7432726408,"h":33645.5834653585,"l":32798.6864451557,"c":33033.6696560021,"v":471376.8739851032,"t":1722812400}
+{"o":33033.6696560021,"h":33291.8379619249,"l":31027.5438377653,"c":31361.7817721768,"v":1165541.6491101093,"t":1722816000}
+{"o":31361.7817721768,"h":31982.0514902232,"l":28169.3966647173,"c":31310.330360831,"v":1867290.1740542261,"t":1722819600}
+{"o":31310.330360831,"h":31402.2493145278,"l":29961.8285863493,"c":31287.8837528009,"v":1469621.0794465938,"t":1722823200}
+{"o":31287.8837528009,"h":31326.5393078486,"l":30095.2047464744,"c":30124.4683716892,"v":942071.9960723153,"t":1722826800}
+{"o":30124.4683716892,"h":31114.3278112814,"l":29329.7869939722,"c":29598.6260391448,"v":975820.6908950182,"t":1722830400}
+{"o":29598.6260391448,"h":29651.6738397977,"l":26630.3424437843,"c":28265.2504920102,"v":1369478.4514052086,"t":1722834000}
+{"o":28265.2504920102,"h":28610.2005409742,"l":26165.7685811418,"c":27978.2809063903,"v":1733795.9962447078,"t":1722837600}
+{"o":27978.2809063903,"h":29719.1845440388,"l":27482.6888722418,"c":29374.8271999601,"v":1543990.5113626244,"t":1722841200}
+{"o":29374.8271999601,"h":29622.4888087317,"l":28546.59688766,"c":28891.6338927768,"v":983488.9890914659,"t":1722844800}
+{"o":28891.6338927768,"h":29207.4430372185,"l":27859.6479289458,"c":28608.5871438484,"v":844542.837481712,"t":1722848400}
+{"o":28608.5871438484,"h":28737.8141972893,"l":27039.903065852,"c":27730.3720323191,"v":1237731.0182226277,"t":1722852000}
+{"o":27730.3720323191,"h":27902.8701778031,"l":26396.8101702174,"c":27713.5478588202,"v":1412428.2269591731,"t":1722855600}
+{"o":27713.5478588202,"h":28334.6769710466,"l":26510.4318245796,"c":26729.8608674766,"v":1671011.1885757698,"t":1722859200}
+{"o":26729.8608674766,"h":29669.955289815,"l":26230.6238051568,"c":29343.7004908914,"v":1972236.2932901862,"t":1722862800}
+{"o":29343.7004908914,"h":31868.7120710347,"l":29329.3277110994,"c":30930.9112961454,"v":1746216.1428551197,"t":1722866400}
+{"o":30930.9112961454,"h":31776.2021452832,"l":30424.5324379219,"c":31178.9124297617,"v":1485247.0570118511,"t":1722870000}
+{"o":31178.9124297617,"h":32517.8703325207,"l":31080.5206926271,"c":31385.8943689471,"v":1415136.7950801863,"t":1722873600}
+{"o":31385.8943689471,"h":32343.9479093892,"l":31189.5976123882,"c":32133.5877158443,"v":873243.1417349662,"t":1722877200}
+{"o":32133.5877158443,"h":32138.8881818746,"l":30643.9697073876,"c":30723.649580632,"v":798950.4726948775,"t":1722880800}
+{"o":30723.649580632,"h":31322.8366588982,"l":30269.3336020313,"c":30778.5604489914,"v":896709.2634466466,"t":1722884400}
+{"o":30778.5604489914,"h":31676.2084992626,"l":30673.1771921909,"c":31512.2838772457,"v":705449.532751184,"t":1722888000}
+{"o":31512.2838772457,"h":32304.7673636366,"l":31160.8889098578,"c":31378.9973861379,"v":790248.4313783536,"t":1722891600}
+{"o":31378.9973861379,"h":32063.205536029,"l":31251.8222736553,"c":31644.4925150553,"v":707490.2232900101,"t":1722895200}
+{"o":31644.4925150553,"h":32170.9213612336,"l":30824.6153012021,"c":31015.0116962437,"v":544595.803930232,"t":1722898800}
+{"o":31015.0116962437,"h":33268.9789300744,"l":30917.0855652567,"c":33199.9303401724,"v":1123699.9463181605,"t":1722902400}
+{"o":33199.9303401724,"h":33609.0497856336,"l":32793.199908513,"c":33139.6216859749,"v":866118.9217550139,"t":1722906000}
+{"o":33139.6216859749,"h":33751.8920064575,"l":33051.0321361811,"c":33336.2666447195,"v":503765.0421228844,"t":1722909600}
+{"o":33336.2666447195,"h":33417.9281470891,"l":32878.5241522838,"c":33146.6469217947,"v":445213.7433258849,"t":1722913200}
+{"o":33146.6469217947,"h":33767.0459888509,"l":32851.7501811311,"c":33731.1829332523,"v":448423.0505543094,"t":1722916800}
+{"o":33731.1829332523,"h":34303.5551199269,"l":33320.6582953512,"c":34243.8081342789,"v":584268.7029974381,"t":1722920400}
+{"o":34243.8081342789,"h":34424.4437134065,"l":33809.9637156683,"c":33839.4739336114,"v":527375.0328628652,"t":1722924000}
+{"o":33839.4739336114,"h":34065.5473049923,"l":33473.6717111633,"c":33957.9682578157,"v":423392.6731725645,"t":1722927600}
+{"o":33957.9682578157,"h":33987.0907941269,"l":32673.2122975664,"c":32874.1291139396,"v":658470.4441209194,"t":1722931200}
+{"o":32874.1291139396,"h":33360.8310612528,"l":32617.5195694587,"c":33200.4415645945,"v":552947.0557016097,"t":1722934800}
+{"o":33200.4415645945,"h":33444.6445999527,"l":32947.1605338272,"c":33291.3881635405,"v":422377.7666959875,"t":1722938400}
+{"o":33291.3881635405,"h":33711.5733425498,"l":32939.2201169092,"c":33345.0292323202,"v":482155.0002725421,"t":1722942000}
+{"o":33345.0292323202,"h":33593.9767559623,"l":32877.4298874638,"c":32933.4038827471,"v":537996.6814500849,"t":1722945600}
+{"o":32933.4038827471,"h":33563.0839063227,"l":32506.3607785653,"c":33204.7769438173,"v":792832.5608116756,"t":1722949200}
+{"o":33204.7769438173,"h":35052.2839761144,"l":33160.7471271773,"c":34612.3869502125,"v":1013207.3065263611,"t":1722952800}
+{"o":34612.3869502125,"h":35013.5579859963,"l":34234.4013295318,"c":34863.8025966248,"v":646096.1859088596,"t":1722956400}
+{"o":34863.8025966248,"h":35394.6210591858,"l":34668.0846917943,"c":35245.3636098935,"v":709937.58545643,"t":1722960000}
+{"o":35245.3636098935,"h":35700.0861625406,"l":34630.2877522646,"c":34733.4154763162,"v":573923.7368587125,"t":1722963600}
+{"o":34733.4154763162,"h":35343.2741201181,"l":34509.9724288461,"c":34937.9919425102,"v":524064.8582656704,"t":1722967200}
+{"o":34937.9919425102,"h":35427.9690132999,"l":34506.5834783656,"c":34993.7573714179,"v":536204.9971835153,"t":1722970800}
+{"o":34993.7573714179,"h":35381.6944092636,"l":34665.4295830004,"c":35219.2493718408,"v":551239.464704043,"t":1722974400}
+{"o":35219.2493718408,"h":35326.4053713891,"l":34833.7331538899,"c":35208.4460074763,"v":455379.1418723978,"t":1722978000}
+{"o":35208.4460074763,"h":35754.9635393898,"l":34588.2994074774,"c":34698.6950144389,"v":641767.9327938912,"t":1722981600}
+{"o":34698.6950144389,"h":34883.8568821257,"l":34248.1514437196,"c":34515.033525677,"v":451166.2789250013,"t":1722985200}
+{"o":34515.033525677,"h":34914.3904680927,"l":34100.3975225999,"c":34611.0834084753,"v":545602.194814575,"t":1722988800}
+{"o":34611.0834084753,"h":35666.7708082031,"l":34033.2637425166,"c":35647.9954622271,"v":664421.2072040988,"t":1722992400}
+{"o":35647.9954622271,"h":36302.8694907811,"l":35320.9849210845,"c":35716.8284231719,"v":749582.1009059311,"t":1722996000}
+{"o":35716.8284231719,"h":36272.0523141632,"l":35641.4403234161,"c":36251.9025199725,"v":474743.266187186,"t":1722999600}
+{"o":36251.9025199725,"h":36951.0423814319,"l":36156.6527695902,"c":36676.3064669918,"v":613352.0794185927,"t":1723003200}
+{"o":36676.3064669918,"h":37058.27400548,"l":36569.277405909,"c":36641.5201483553,"v":467865.6923057766,"t":1723006800}
+{"o":36641.5201483553,"h":36822.1529307071,"l":36267.1931923127,"c":36343.3182995701,"v":414911.3692855124,"t":1723010400}
+{"o":36343.3182995701,"h":36622.2026790351,"l":35998.1907427705,"c":36450.1344104578,"v":409349.3070250613,"t":1723014000}
+{"o":36450.1344104578,"h":36923.3754361171,"l":36331.4037639608,"c":36767.3703588631,"v":426929.7184249875,"t":1723017600}
+{"o":36767.3703588631,"h":37026.151364952,"l":36527.2598617163,"c":36563.4212348104,"v":419636.5457651087,"t":1723021200}
+{"o":36563.4212348104,"h":36929.3920584599,"l":36424.8114659336,"c":36446.9141659546,"v":556515.6481837246,"t":1723024800}
+{"o":36446.9141659546,"h":36510.4346436899,"l":36037.3505933768,"c":36261.1894267286,"v":505352.2376472576,"t":1723028400}
+{"o":36261.1894267286,"h":36734.4235445223,"l":36084.1807930941,"c":36649.2790213569,"v":514378.6183964652,"t":1723032000}
+{"o":36649.2790213569,"h":36940.832848918,"l":36167.5440211325,"c":36332.4211694434,"v":654518.578966243,"t":1723035600}
+{"o":36332.4211694434,"h":36500.6858949431,"l":34911.0060632413,"c":35152.3600029415,"v":933168.963935341,"t":1723039200}
+{"o":35152.3600029415,"h":35621.5207901086,"l":34960.4854052215,"c":35462.7599624737,"v":719985.05531267,"t":1723042800}
+{"o":35462.7599624737,"h":35718.8885128634,"l":35018.6022005479,"c":35339.3426928046,"v":633336.9366832944,"t":1723046400}
+{"o":35339.3426928046,"h":35468.1245467929,"l":34725.5026839987,"c":34908.778720188,"v":575778.916530398,"t":1723050000}
+{"o":34908.778720188,"h":34992.798612819,"l":34149.4874593212,"c":34305.6836975962,"v":679080.7582262987,"t":1723053600}
+{"o":34305.6836975962,"h":34617.6925153508,"l":33961.2089842043,"c":34204.2856205434,"v":488092.1550038304,"t":1723057200}
+{"o":34204.2856205434,"h":34883.1276994365,"l":33946.7375310302,"c":34590.4272176984,"v":653473.3040534315,"t":1723060800}
+{"o":34590.4272176984,"h":35272.1928751314,"l":34453.0577678412,"c":35002.6681619842,"v":453518.0850202573,"t":1723064400}
+{"o":35002.6681619842,"h":35053.1720739755,"l":34028.4574667935,"c":34848.3004833646,"v":528270.3215297064,"t":1723068000}
+{"o":34848.3004833646,"h":35089.0434764533,"l":34457.5088419745,"c":34580.7137526725,"v":345503.0210209818,"t":1723071600}
+{"o":34580.7137526725,"h":34856.9253882422,"l":33796.3241631759,"c":34440.067050999,"v":524326.3432391885,"t":1723075200}
+{"o":34440.067050999,"h":36564.6037584941,"l":34266.9241738611,"c":36509.9032336407,"v":905385.1594885354,"t":1723078800}
+{"o":36509.9032336407,"h":37164.8290965248,"l":36507.0353493029,"c":37004.1737204018,"v":652579.261079099,"t":1723082400}
+{"o":37004.1737204018,"h":37355.5084285106,"l":36579.5657347265,"c":36591.9083919238,"v":444551.5416773455,"t":1723086000}
+{"o":36591.9083919238,"h":36905.1468369514,"l":36192.6859470292,"c":36276.3381125384,"v":390436.8448275525,"t":1723089600}
+{"o":36276.3381125384,"h":36705.2279319664,"l":36251.4012929243,"c":36555.5761514003,"v":295087.0172079926,"t":1723093200}
+{"o":36555.5761514003,"h":36985.2230727613,"l":36307.9806549245,"c":36840.3542948743,"v":330852.3811270797,"t":1723096800}
+{"o":36840.3542948743,"h":37174.5073428478,"l":36684.7753590809,"c":36718.6885987629,"v":385621.3685732274,"t":1723100400}
+{"o":36718.6885987629,"h":37018.6089915871,"l":36675.450747559,"c":36976.64828138,"v":327299.0765504405,"t":1723104000}
+{"o":36976.64828138,"h":37212.9236962969,"l":36786.2047803449,"c":36901.7791373233,"v":337781.1200736884,"t":1723107600}
+{"o":36901.7791373233,"h":36967.2894283174,"l":36564.6488408759,"c":36784.5765091237,"v":376672.6581764172,"t":1723111200}
+{"o":36784.5765091237,"h":37062.278991332,"l":36668.550144772,"c":36845.4471230367,"v":316515.518482041,"t":1723114800}
+{"o":36845.4471230367,"h":37880.9039467698,"l":36458.8545826438,"c":37219.4809966213,"v":688440.4559511746,"t":1723118400}
+{"o":37219.4809966213,"h":37739.5423218547,"l":36528.1368757176,"c":36815.8602605552,"v":1008924.6315359727,"t":1723122000}
+{"o":36815.8602605552,"h":38359.0097416542,"l":36767.23097563,"c":38147.6530500649,"v":928102.5931395048,"t":1723125600}
+{"o":38147.6530500649,"h":38411.9413940151,"l":37886.2785045649,"c":38369.5815337659,"v":673231.1579789629,"t":1723129200}
+{"o":38369.5815337659,"h":38907.8367433907,"l":37996.7448090489,"c":38016.6760076803,"v":803251.5644403084,"t":1723132800}
+{"o":38016.6760076803,"h":38081.7523346218,"l":37487.3229456736,"c":37522.743129094,"v":633436.5272540833,"t":1723136400}
+{"o":37522.743129094,"h":37759.3453271147,"l":37402.5408766102,"c":37534.7865934756,"v":469714.285785716,"t":1723140000}
+{"o":37534.7865934756,"h":37599.7035523187,"l":37102.5997794031,"c":37234.1495399831,"v":409853.7248169985,"t":1723143600}
+{"o":37234.1495399831,"h":37405.8122810453,"l":37134.9258153417,"c":37237.8627459921,"v":355607.4781907595,"t":1723147200}
+{"o":37237.8627459921,"h":38408.4137926442,"l":37226.8437520451,"c":38325.168993439,"v":486273.9016777956,"t":1723150800}
+{"o":38325.168993439,"h":38759.708317153,"l":37435.8603764954,"c":38584.9699664222,"v":831840.2306636655,"t":1723154400}
+{"o":38584.9699664222,"h":39105.9374983779,"l":38361.5404732008,"c":38979.1172548207,"v":759171.5979696579,"t":1723158000}
+{"o":38979.1172548207,"h":39086.6441968396,"l":38394.3729174267,"c":38537.2429201933,"v":615470.5120678343,"t":1723161600}
+{"o":38537.2429201933,"h":38692.7194231529,"l":38258.2565266627,"c":38319.5812527339,"v":475516.1242120242,"t":1723165200}
+{"o":38319.5812527339,"h":38454.555049517,"l":37829.4252530271,"c":37845.8445933808,"v":350333.8047574583,"t":1723168800}
+{"o":37845.8445933808,"h":38293.1713034976,"l":37819.1197447351,"c":37981.7625033782,"v":309675.8266685245,"t":1723172400}
+{"o":37981.7625033782,"h":38023.1284297532,"l":37242.9576482195,"c":37294.8266032385,"v":312095.9358329926,"t":1723176000}
+{"o":37294.8266032385,"h":37646.7742266726,"l":37132.6128311724,"c":37562.6318020388,"v":272577.2458714918,"t":1723179600}
+{"o":37562.6318020388,"h":37787.5383836903,"l":37315.198907974,"c":37597.8788947351,"v":285287.0505351506,"t":1723183200}
+{"o":37597.8788947351,"h":38015.8657534677,"l":37592.0411813124,"c":37735.5884988957,"v":295698.2539748398,"t":1723186800}
+{"o":37735.5884988957,"h":38160.7119133228,"l":37703.4132065955,"c":38089.7422536936,"v":260072.1258334737,"t":1723190400}
+{"o":38089.7422536936,"h":38128.4931934139,"l":37497.7098862905,"c":37629.3328644782,"v":271785.697631653,"t":1723194000}
+{"o":37629.3328644782,"h":37655.2708709081,"l":37121.4219801609,"c":37319.304800098,"v":342548.8295137613,"t":1723197600}
+{"o":37319.304800098,"h":37501.6734978994,"l":37140.3143834239,"c":37427.9135343305,"v":227556.2627432795,"t":1723201200}
+{"o":37427.9135343305,"h":37452.901986799,"l":36908.0092710758,"c":37118.1090709787,"v":316969.7649747916,"t":1723204800}
+{"o":37118.1090709787,"h":37247.8051692968,"l":36584.2311842939,"c":37115.2445964701,"v":555906.1667759442,"t":1723208400}
+{"o":37115.2445964701,"h":37608.6730821688,"l":36175.3996935543,"c":36744.4520782372,"v":811881.4617125535,"t":1723212000}
+{"o":36744.4520782372,"h":36904.3066425376,"l":36106.011523012,"c":36115.4043311562,"v":424692.3984917663,"t":1723215600}
+{"o":36115.4043311562,"h":36499.9220086853,"l":35993.1308790728,"c":36446.8079923573,"v":399271.3738122701,"t":1723219200}
+{"o":36446.8079923573,"h":36870.0419779245,"l":36344.3470463385,"c":36581.36480538,"v":302141.5137925344,"t":1723222800}
+{"o":36581.36480538,"h":36728.9425330465,"l":36233.641045088,"c":36673.3578372767,"v":329048.9046591462,"t":1723226400}
+{"o":36673.3578372767,"h":36868.6722787132,"l":36525.0884717163,"c":36716.7515058636,"v":249287.6971473108,"t":1723230000}
+{"o":36716.7515058636,"h":36933.5421266859,"l":36555.3162055444,"c":36638.4110621666,"v":345012.4956600206,"t":1723233600}
+{"o":36638.4110621666,"h":36874.6274031899,"l":36213.9669971697,"c":36847.4627316962,"v":364023.4324843824,"t":1723237200}
+{"o":36847.4627316962,"h":37241.5233752732,"l":36428.3984562064,"c":37234.6361999968,"v":455330.0650283815,"t":1723240800}
+{"o":37234.6361999968,"h":37600.3682028161,"l":36788.8215044867,"c":37362.0540159777,"v":437384.9345736763,"t":1723244400}
+{"o":37362.0540159777,"h":37945.2702493492,"l":36974.2017182417,"c":37017.5101300414,"v":561160.1811575692,"t":1723248000}
+{"o":37017.5101300414,"h":37399.8370170323,"l":36755.3727745107,"c":36978.4061529589,"v":329170.3990815691,"t":1723251600}
+{"o":36978.4061529589,"h":37336.3114574776,"l":36881.6276650781,"c":36907.6990068502,"v":285365.1503751228,"t":1723255200}
+{"o":36907.6990068502,"h":36968.2964976885,"l":36644.4215417001,"c":36839.22557776,"v":284859.8649579692,"t":1723258800}
+{"o":36839.22557776,"h":36871.1839142099,"l":36376.011864585,"c":36687.2276324394,"v":241499.4724579137,"t":1723262400}
+{"o":36687.2276324394,"h":36930.5728914445,"l":36532.5085183472,"c":36803.3897952144,"v":232230.5656576231,"t":1723266000}
+{"o":36803.3897952144,"h":37038.5135425222,"l":36773.2046453251,"c":36940.0593937852,"v":246960.7539907665,"t":1723269600}
+{"o":36940.0593937852,"h":37150.3835742606,"l":36851.3640402086,"c":37150.3835742606,"v":227696.4192734712,"t":1723273200}
+{"o":37150.3835742606,"h":37243.9537968243,"l":36721.1243703244,"c":36839.7137052159,"v":273348.8699470989,"t":1723276800}
+{"o":36839.7137052159,"h":37173.9443359855,"l":36712.0242587757,"c":36985.7035059985,"v":230840.5856914268,"t":1723280400}
+{"o":36985.7035059985,"h":37138.1123736863,"l":36862.8733699855,"c":36898.9605362593,"v":201068.4494084772,"t":1723284000}
+{"o":36898.9605362593,"h":37062.2248815995,"l":36789.8186324155,"c":37013.6949466564,"v":201682.1790931938,"t":1723287600}
+{"o":37013.6949466564,"h":37187.2432266304,"l":36903.7544671211,"c":36924.0604990106,"v":213346.4829223844,"t":1723291200}
+{"o":36924.0604990106,"h":36940.5187037284,"l":36530.9971663809,"c":36563.0830150059,"v":285633.9475381825,"t":1723294800}
+{"o":36563.0830150059,"h":36786.3290644088,"l":36514.3718980023,"c":36740.9858415609,"v":300405.0097229538,"t":1723298400}
+{"o":36740.9858415609,"h":37065.5475335091,"l":36673.0482074116,"c":36804.8206261548,"v":288308.9717422773,"t":1723302000}
+{"o":36804.8206261548,"h":36889.0592302799,"l":36567.3140901635,"c":36695.0040581818,"v":309349.4074836783,"t":1723305600}
+{"o":36695.0040581818,"h":36917.3816776555,"l":36594.0878043718,"c":36876.0282953248,"v":242333.6093668872,"t":1723309200}
+{"o":36876.0282953248,"h":37072.0600624194,"l":36811.76929422,"c":36818.1430788365,"v":304721.1048139654,"t":1723312800}
+{"o":36818.1430788365,"h":37127.8275588095,"l":36699.5786539579,"c":36930.7783202366,"v":268336.2840796739,"t":1723316400}
+{"o":36930.7783202366,"h":37023.3558866521,"l":36750.8557877722,"c":36904.8445330355,"v":230933.7627395763,"t":1723320000}
+{"o":36904.8445330355,"h":37078.2890214836,"l":36899.9589512732,"c":37035.6795313334,"v":251154.9389918126,"t":1723323600}
+{"o":37035.6795313334,"h":37085.4028487177,"l":36911.7951539106,"c":36979.5524795262,"v":203436.0453971269,"t":1723327200}
+{"o":36979.5524795262,"h":36979.5524795262,"l":36719.3494826501,"c":36816.6472965073,"v":204227.3151234714,"t":1723330800}
+{"o":36816.6472965073,"h":37066.8203342723,"l":36725.4590411825,"c":36987.0961520762,"v":264189.2480733637,"t":1723334400}
+{"o":36987.0961520762,"h":37123.0904941381,"l":36813.0888058699,"c":37089.755214499,"v":222064.7953488253,"t":1723338000}
+{"o":37089.755214499,"h":37164.8511035885,"l":36938.2946025608,"c":36994.2433517806,"v":192617.6842458688,"t":1723341600}
+{"o":36994.2433517806,"h":37513.6530932153,"l":36993.5177743101,"c":37213.2897974793,"v":301793.7667171078,"t":1723345200}
+{"o":37213.2897974793,"h":37285.1107618012,"l":37001.6556094043,"c":37042.0169140201,"v":263291.7930212732,"t":1723348800}
+{"o":37042.0169140201,"h":37245.1872417318,"l":37001.5949897994,"c":37167.5700585439,"v":161874.8299313433,"t":1723352400}
+{"o":37167.5700585439,"h":37251.036969067,"l":37071.379847061,"c":37170.7626602211,"v":178007.0480251346,"t":1723356000}
+{"o":37170.7626602211,"h":37492.3588593419,"l":37170.7626602211,"c":37443.8489403101,"v":198023.6138215238,"t":1723359600}
+{"o":37443.8489403101,"h":37569.2985280068,"l":37356.6121003257,"c":37386.8902702227,"v":210625.1223763311,"t":1723363200}
+{"o":37386.8902702227,"h":37757.1713187004,"l":37094.5480468931,"c":37205.8585513854,"v":288217.0694904824,"t":1723366800}
+{"o":37205.8585513854,"h":37343.144141008,"l":37038.1983071023,"c":37081.1673319012,"v":238467.30704831,"t":1723370400}
+{"o":37081.1673319012,"h":37111.2861028769,"l":36575.1061143615,"c":36730.8856996067,"v":317574.6945006207,"t":1723374000}
+{"o":36730.8856996067,"h":36765.5251184819,"l":35973.2559572872,"c":36216.5450666391,"v":347473.3897570859,"t":1723377600}
+{"o":36216.5450666391,"h":36316.9591718524,"l":35817.5741537441,"c":36224.8404314154,"v":383157.8965238794,"t":1723381200}
+{"o":36224.8404314154,"h":36257.7698806762,"l":35525.9922513936,"c":35677.9385659351,"v":353666.4730198792,"t":1723384800}
+{"o":35677.9385659351,"h":35715.4513863449,"l":35265.2372272343,"c":35546.770855572,"v":464273.0617823029,"t":1723388400}
+{"o":35546.770855572,"h":35685.6776126291,"l":35406.4260783864,"c":35551.4765832375,"v":322602.6958652801,"t":1723392000}
+{"o":35551.4765832375,"h":35793.2783341988,"l":35329.9222614094,"c":35636.3974317049,"v":276845.9439600671,"t":1723395600}
+{"o":35636.3974317049,"h":35665.8519956419,"l":35111.0684354734,"c":35366.6633883313,"v":321980.7566385496,"t":1723399200}
+{"o":35366.6633883313,"h":35366.6633883313,"l":34595.9436889843,"c":34816.0758593732,"v":471489.2305686257,"t":1723402800}
+{"o":34816.0758593732,"h":34851.2340534926,"l":34362.326936583,"c":34392.8356350597,"v":543195.4149632979,"t":1723406400}
+{"o":34392.8356350597,"h":34488.8533724953,"l":34116.3015404126,"c":34281.7705609409,"v":418579.0328987365,"t":1723410000}
+{"o":34281.7705609409,"h":34501.0373796875,"l":33464.9356746869,"c":33979.8065698991,"v":521295.4985655944,"t":1723413600}
+{"o":33979.8065698991,"h":33985.5444682001,"l":33676.801604091,"c":33829.3142853823,"v":274720.7629612471,"t":1723417200}
+{"o":33829.3142853823,"h":34362.3812410475,"l":33745.3299429646,"c":34108.3167756075,"v":473404.1741541267,"t":1723420800}
+{"o":34108.3167756075,"h":34443.163317479,"l":33997.1331684085,"c":34293.4285874979,"v":346465.5496213973,"t":1723424400}
+{"o":34293.4285874979,"h":34518.8660746141,"l":34109.1994477579,"c":34482.1074272747,"v":249630.2447038023,"t":1723428000}
+{"o":34482.1074272747,"h":34610.2103894126,"l":34203.3618060038,"c":34399.6022148174,"v":248062.1087788462,"t":1723431600}
+{"o":34399.6022148174,"h":34515.3781447808,"l":34262.5869827613,"c":34306.6388873655,"v":258654.199917647,"t":1723435200}
+{"o":34306.6388873655,"h":34394.2362198181,"l":33998.5077385399,"c":34224.502127917,"v":215669.3451463149,"t":1723438800}
+{"o":34224.502127917,"h":34338.0191965312,"l":34011.4809639358,"c":34299.427719914,"v":251595.3201838415,"t":1723442400}
+{"o":34299.427719914,"h":35085.2991242331,"l":33992.2286818782,"c":34873.073100785,"v":537042.271245043,"t":1723446000}
+{"o":34873.073100785,"h":35369.0279212022,"l":34511.806341263,"c":34622.1135877521,"v":489050.0835831352,"t":1723449600}
+{"o":34622.1135877521,"h":34855.8004511817,"l":34448.2651149015,"c":34517.7279361209,"v":381794.3323080574,"t":1723453200}
+{"o":34517.7279361209,"h":35237.1419646139,"l":34323.0717564801,"c":35235.5898575715,"v":384513.4126605657,"t":1723456800}
+{"o":35235.5898575715,"h":36046.9135089524,"l":35159.8486536435,"c":35921.8653077907,"v":561297.5316278393,"t":1723460400}
+{"o":35921.8653077907,"h":35946.6199795856,"l":35447.1129149357,"c":35664.8875699979,"v":436687.0529983793,"t":1723464000}
+{"o":35664.8875699979,"h":35791.4006270397,"l":34367.6920703523,"c":34476.351939853,"v":529014.5607249507,"t":1723467600}
+{"o":34476.351939853,"h":35950.1401951517,"l":34090.6886027092,"c":35620.9336112839,"v":904353.3081988121,"t":1723471200}
+{"o":35620.9336112839,"h":35853.1745280003,"l":34773.4612522282,"c":35281.7375473566,"v":765023.6321309687,"t":1723474800}
+{"o":35281.7375473566,"h":35419.280589069,"l":34853.4695852175,"c":35133.9125382694,"v":475714.5252200642,"t":1723478400}
+{"o":35133.9125382694,"h":35310.0077195671,"l":34675.260427886,"c":34690.1890899436,"v":354244.4383375635,"t":1723482000}
+{"o":34690.1890899436,"h":34985.4141670637,"l":34109.0716422477,"c":34178.9554044304,"v":475645.9311594023,"t":1723485600}
+{"o":34178.9554044304,"h":34568.5089463582,"l":34177.8649617271,"c":34351.3376400282,"v":377750.8881392337,"t":1723489200}
+{"o":34351.3376400282,"h":34712.8153494258,"l":34207.9742821931,"c":34272.5869222347,"v":353374.0288108973,"t":1723492800}
+{"o":34272.5869222347,"h":34503.5189341571,"l":33897.820028034,"c":34298.5348261499,"v":469628.4288956801,"t":1723496400}
+{"o":34298.5348261499,"h":34581.0100676627,"l":34249.7103865823,"c":34439.9046567496,"v":299540.2279154685,"t":1723500000}
+{"o":34439.9046567496,"h":35241.1375375964,"l":34430.736852398,"c":34961.0154491258,"v":469112.5284704836,"t":1723503600}
+{"o":34961.0154491258,"h":35209.8971783263,"l":34795.6898270415,"c":35061.991525206,"v":599685.0397913849,"t":1723507200}
+{"o":35061.991525206,"h":35141.5131417452,"l":34730.718456308,"c":35121.7866857821,"v":402497.2953017434,"t":1723510800}
+{"o":35121.7866857821,"h":35122.2260343378,"l":34539.8832030748,"c":34813.2240036369,"v":361156.3873542718,"t":1723514400}
+{"o":34813.2240036369,"h":34833.5200942638,"l":34157.4229744047,"c":34340.6526787286,"v":489707.0293514878,"t":1723518000}
+{"o":34340.6526787286,"h":34663.266262005,"l":34175.8413373573,"c":34629.0497456542,"v":298243.4976973277,"t":1723521600}
+{"o":34629.0497456542,"h":34912.3110530633,"l":34496.6203305958,"c":34834.4939181455,"v":239370.4200190219,"t":1723525200}
+{"o":34834.4939181455,"h":35079.5899666115,"l":34551.8230458959,"c":35014.8099885874,"v":250854.5839583043,"t":1723528800}
+{"o":35014.8099885874,"h":35141.7987216925,"l":34875.4417818749,"c":34882.8915703558,"v":220575.683049038,"t":1723532400}
+{"o":34882.8915703558,"h":34984.4956323964,"l":34519.7846876288,"c":34763.4026890548,"v":298595.4350558223,"t":1723536000}
+{"o":34763.4026890548,"h":34787.6728497039,"l":34371.7264484671,"c":34566.8049117628,"v":304045.0567159523,"t":1723539600}
+{"o":34566.8049117628,"h":34680.4482979074,"l":34237.3581688201,"c":34565.9030340903,"v":302272.4422511017,"t":1723543200}
+{"o":34565.9030340903,"h":34921.9582346494,"l":34473.3872762982,"c":34851.7520629291,"v":270513.098894283,"t":1723546800}
+{"o":34851.7520629291,"h":35211.6326693246,"l":34702.6874003852,"c":34960.5949317125,"v":506351.126961778,"t":1723550400}
+{"o":34960.5949317125,"h":35291.434266551,"l":34803.7904527554,"c":35185.0838845024,"v":397259.4498717036,"t":1723554000}
+{"o":35185.0838845024,"h":35271.9428962967,"l":34593.7039652347,"c":35002.5264425529,"v":432409.8640650398,"t":1723557600}
+{"o":35002.5264425529,"h":35058.0823036037,"l":34715.6827040724,"c":34921.906387977,"v":342003.623725967,"t":1723561200}
+{"o":34921.906387977,"h":35714.1395087337,"l":34865.1324417971,"c":35695.835428981,"v":488451.9401003074,"t":1723564800}
+{"o":35695.835428981,"h":35807.6333173755,"l":35249.7992295672,"c":35434.6476208306,"v":486892.1869858429,"t":1723568400}
+{"o":35434.6476208306,"h":35462.1096927987,"l":34998.6129172881,"c":35064.9137532156,"v":398185.0375624052,"t":1723572000}
+{"o":35064.9137532156,"h":35152.5390155752,"l":34634.603997242,"c":35028.2652228008,"v":399584.6944118791,"t":1723575600}
+{"o":35028.2652228008,"h":35119.5525961723,"l":34827.5845698157,"c":34881.0778669058,"v":279673.3415796485,"t":1723579200}
+{"o":34881.0778669058,"h":35343.9989939251,"l":34850.6686369463,"c":35322.0223563038,"v":317696.5127708953,"t":1723582800}
+{"o":35322.0223563038,"h":35341.8358101068,"l":35010.5081069105,"c":35162.2879057652,"v":299956.93169856,"t":1723586400}
+{"o":35162.2879057652,"h":35265.0233988575,"l":34947.541166343,"c":35056.7388695345,"v":265360.3189771445,"t":1723590000}
+{"o":35056.7388695345,"h":35199.7839258193,"l":34885.7744185922,"c":34888.3170633451,"v":312107.2462394388,"t":1723593600}
+{"o":34888.3170633451,"h":34983.4916238286,"l":34331.0787683504,"c":34430.9654805535,"v":307464.6362274188,"t":1723597200}
+{"o":34430.9654805535,"h":34676.1139379128,"l":34360.3709468759,"c":34662.6601616609,"v":252697.2947684522,"t":1723600800}
+{"o":34662.6601616609,"h":34946.0808152674,"l":34560.9424699299,"c":34696.6278472182,"v":289710.8153084797,"t":1723604400}
+{"o":34696.6278472182,"h":34741.5695229739,"l":34519.1248484055,"c":34569.8442408854,"v":284281.4993050692,"t":1723608000}
+{"o":34569.8442408854,"h":34805.9565546536,"l":34513.6146094733,"c":34606.1389532133,"v":235237.0698066413,"t":1723611600}
+{"o":34606.1389532133,"h":34806.5078062935,"l":34457.5473238958,"c":34720.3039698881,"v":236739.1690268209,"t":1723615200}
+{"o":34720.3039698881,"h":34835.0041373909,"l":34619.2431833609,"c":34835.0041373909,"v":205878.9194348489,"t":1723618800}
+{"o":34835.0041373909,"h":34876.6142553653,"l":34620.872348774,"c":34812.4369414008,"v":222873.0100709017,"t":1723622400}
+{"o":34812.4369414008,"h":35020.6633189208,"l":34765.651957742,"c":34977.627040476,"v":221319.7461486761,"t":1723626000}
+{"o":34977.627040476,"h":35393.7077357553,"l":34974.9143716699,"c":35114.9121572033,"v":271749.0485813072,"t":1723629600}
+{"o":35114.9121572033,"h":35622.9211583711,"l":35034.3972968501,"c":35385.528574763,"v":334362.7362754208,"t":1723633200}
+{"o":35385.528574763,"h":36370.7948177436,"l":35234.740932484,"c":35850.4958344826,"v":763055.4602581076,"t":1723636800}
+{"o":35850.4958344826,"h":36154.1459485081,"l":35057.817324921,"c":35182.5479252259,"v":790650.6573425388,"t":1723640400}
+{"o":35182.5479252259,"h":35306.7418093732,"l":34754.4587189021,"c":35058.9470621624,"v":735361.7118872239,"t":1723644000}
+{"o":35058.9470621624,"h":35203.7661777689,"l":34564.0676658772,"c":35068.9845943207,"v":592816.83002012,"t":1723647600}
+{"o":35068.9845943207,"h":35187.9618016246,"l":34413.4791013581,"c":34642.7041325162,"v":654371.7945589782,"t":1723651200}
+{"o":34642.7041325162,"h":34765.7564180713,"l":34506.2845420416,"c":34552.4645277125,"v":452915.2507312784,"t":1723654800}
+{"o":34552.4645277125,"h":34717.8246013909,"l":34356.1951561489,"c":34533.5264234734,"v":314551.9520169935,"t":1723658400}
+{"o":34533.5264234734,"h":34589.8082990761,"l":34366.3692767236,"c":34479.2670901054,"v":302736.4867382921,"t":1723662000}
+{"o":34479.2670901054,"h":34579.9554903252,"l":34420.849420654,"c":34471.264924597,"v":245703.4159279215,"t":1723665600}
+{"o":34471.264924597,"h":34535.5343231547,"l":34328.1957113426,"c":34381.1129979875,"v":202049.4074258863,"t":1723669200}
+{"o":34381.1129979875,"h":34498.6399231291,"l":33959.8817374346,"c":34497.2038024413,"v":334655.5004216272,"t":1723672800}
+{"o":34497.2038024413,"h":34510.3752111165,"l":34339.4142903031,"c":34339.4142903031,"v":207914.7024261145,"t":1723676400}
+{"o":34339.4142903031,"h":34733.8166424636,"l":34339.2580771905,"c":34628.0281916534,"v":249848.9645681822,"t":1723680000}
+{"o":34628.0281916534,"h":34750.1432068914,"l":34444.3246667347,"c":34480.2592512028,"v":240348.6929557579,"t":1723683600}
+{"o":34480.2592512028,"h":34712.3902764704,"l":34210.78010594,"c":34565.6007757987,"v":377812.3434252733,"t":1723687200}
+{"o":34565.6007757987,"h":34697.5220014419,"l":34517.7745558108,"c":34574.9796886444,"v":233435.4171799276,"t":1723690800}
+{"o":34574.9796886444,"h":34618.4466678713,"l":34316.1009676622,"c":34567.6337752399,"v":346974.0478407822,"t":1723694400}
+{"o":34567.6337752399,"h":34615.9600616056,"l":34095.4279203566,"c":34166.6903599181,"v":249059.7433627953,"t":1723698000}
+{"o":34166.6903599181,"h":34221.973683315,"l":33667.6594200661,"c":33912.8722327912,"v":321768.3362038724,"t":1723701600}
+{"o":33912.8722327912,"h":34089.003042988,"l":33716.1104040442,"c":34035.4501167553,"v":239043.6340060426,"t":1723705200}
+{"o":34035.4501167553,"h":34203.8378005441,"l":33857.2871038377,"c":34203.8378005441,"v":229252.0005374638,"t":1723708800}
+{"o":34203.8378005441,"h":34294.4129921519,"l":33956.9036782555,"c":33972.8295834718,"v":233481.9833678469,"t":1723712400}
+{"o":33972.8295834718,"h":34032.9699845269,"l":33761.477062888,"c":33854.0133365565,"v":307973.0991564019,"t":1723716000}
+{"o":33854.0133365565,"h":34277.4382019652,"l":33854.0133365565,"c":34215.3075629747,"v":261376.8192219177,"t":1723719600}
+{"o":34215.3075629747,"h":34790.4735310122,"l":34062.2992176046,"c":34134.8067326096,"v":490609.2636705748,"t":1723723200}
+{"o":34134.8067326096,"h":34696.2310383139,"l":33972.3075708301,"c":34646.1440291898,"v":453352.8729400881,"t":1723726800}
+{"o":34646.1440291898,"h":35010.5482255476,"l":34448.0553676457,"c":34654.4525240065,"v":432356.6179292105,"t":1723730400}
+{"o":34654.4525240065,"h":34963.7686244449,"l":34499.3064072674,"c":34891.7817273308,"v":376378.7640638482,"t":1723734000}
+{"o":34891.7817273308,"h":35284.383144241,"l":34781.3638986195,"c":34869.7377642937,"v":339120.3535784926,"t":1723737600}
+{"o":34869.7377642937,"h":34876.7048249162,"l":34227.229579167,"c":34233.2697456368,"v":358625.1238669393,"t":1723741200}
+{"o":34233.2697456368,"h":34240.0426116185,"l":32873.9690501614,"c":33141.0832163174,"v":833128.6853978994,"t":1723744800}
+{"o":33141.0832163174,"h":33588.1182384871,"l":32851.5160886265,"c":33461.8373137217,"v":659706.981856306,"t":1723748400}
+{"o":33461.8373137217,"h":33587.6914566502,"l":33142.6137191215,"c":33561.5403211036,"v":414500.0406964268,"t":1723752000}
+{"o":33561.5403211036,"h":33902.0855825642,"l":33435.7481370559,"c":33902.0855825642,"v":535127.0572965679,"t":1723755600}
+{"o":33902.0855825642,"h":34638.1979456297,"l":33687.8725576661,"c":34349.015976629,"v":491849.4703088053,"t":1723759200}
+{"o":34349.015976629,"h":34440.0733663681,"l":34046.0623936211,"c":34084.8606024833,"v":269409.3267102955,"t":1723762800}
+{"o":34084.8606024833,"h":34138.1524144877,"l":33870.4356106208,"c":33914.689237067,"v":267087.2768658497,"t":1723766400}
+{"o":33914.689237067,"h":34081.1868884032,"l":33628.8622628762,"c":33927.4144194239,"v":239079.3275907771,"t":1723770000}
+{"o":33927.4144194239,"h":34510.6048909032,"l":33726.3788122497,"c":34215.1135948404,"v":376537.7137502898,"t":1723773600}
+{"o":34215.1135948404,"h":34238.7260754181,"l":33884.886781732,"c":33936.1418925908,"v":305004.4677149808,"t":1723777200}
+{"o":33936.1418925908,"h":34074.6914952372,"l":33838.188608937,"c":34054.8893655524,"v":192383.1769833103,"t":1723780800}
+{"o":34054.8893655524,"h":34228.7364196728,"l":33981.1936854255,"c":34188.2601199311,"v":210455.8313697536,"t":1723784400}
+{"o":34188.2601199311,"h":34610.9191953577,"l":34138.0719318813,"c":34487.1132365495,"v":256190.9161806819,"t":1723788000}
+{"o":34487.1132365495,"h":34576.8030448991,"l":34379.84630263,"c":34544.3343246273,"v":198815.3185218101,"t":1723791600}
+{"o":34544.3343246273,"h":34627.2077670013,"l":34286.8664382173,"c":34343.6836584695,"v":240302.3041762762,"t":1723795200}
+{"o":34343.6836584695,"h":34516.9073602357,"l":34292.2219660684,"c":34509.9058224949,"v":202176.3433286303,"t":1723798800}
+{"o":34509.9058224949,"h":34509.9058224949,"l":34132.0886646385,"c":34300.495265707,"v":218618.8301155536,"t":1723802400}
+{"o":34300.495265707,"h":34405.4509432534,"l":33918.4626046532,"c":33936.9631153812,"v":511300.7437895581,"t":1723806000}
+{"o":33936.9631153812,"h":34093.0936378796,"l":33190.3123839649,"c":33267.3033218492,"v":482979.7605135218,"t":1723809600}
+{"o":33267.3033218492,"h":34080.8756359596,"l":33204.8496951274,"c":33539.7287978692,"v":605775.1085977211,"t":1723813200}
+{"o":33539.7287978692,"h":33637.3925005902,"l":32918.1264963394,"c":33075.3028336368,"v":611777.811088805,"t":1723816800}
+{"o":33075.3028336368,"h":33281.2351414186,"l":32585.3583532407,"c":32961.7114808521,"v":508277.9057490929,"t":1723820400}
+{"o":32961.7114808521,"h":33412.1318117813,"l":32858.3106392404,"c":33076.1967117138,"v":432309.2251019707,"t":1723824000}
+{"o":33076.1967117138,"h":33431.4646005332,"l":32547.5291335806,"c":33365.1210888093,"v":436567.1031162327,"t":1723827600}
+{"o":33365.1210888093,"h":33612.2547454532,"l":33114.9642042101,"c":33311.5071932314,"v":404142.832500729,"t":1723831200}
+{"o":33311.5071932314,"h":33813.6575606213,"l":33311.5071932314,"c":33675.9313901826,"v":377940.204765413,"t":1723834800}
+{"o":33675.9313901826,"h":33921.4091866052,"l":33581.5641325996,"c":33583.6755314068,"v":269537.3798410872,"t":1723838400}
+{"o":33583.6755314068,"h":33736.8509631987,"l":33351.7071446978,"c":33438.7836664128,"v":283308.2643661425,"t":1723842000}
+{"o":33438.7836664128,"h":33529.2336584544,"l":33335.0877058414,"c":33372.7701116634,"v":223302.9821972017,"t":1723845600}
+{"o":33372.7701116634,"h":33394.4526889545,"l":33207.6706890784,"c":33222.1052607339,"v":199784.0941518406,"t":1723849200}
+{"o":33222.1052607339,"h":33294.0209205578,"l":32898.0495485189,"c":33211.9743876352,"v":263391.0481672903,"t":1723852800}
+{"o":33211.9743876352,"h":33449.4388215727,"l":33152.4170773523,"c":33312.1137598851,"v":199801.3951593961,"t":1723856400}
+{"o":33312.1137598851,"h":33537.9374602333,"l":33276.4456211607,"c":33381.1402798538,"v":191942.3932586313,"t":1723860000}
+{"o":33381.1402798538,"h":33424.1674536275,"l":33026.7486685938,"c":33181.6215166277,"v":205356.9667069556,"t":1723863600}
+{"o":33181.6215166277,"h":33331.9680994012,"l":33135.8656573917,"c":33309.9813269078,"v":167631.053642143,"t":1723867200}
+{"o":33309.9813269078,"h":33385.9491441904,"l":33218.937389916,"c":33345.6192510005,"v":166803.0296508198,"t":1723870800}
+{"o":33345.6192510005,"h":33404.5777900103,"l":33171.4818046448,"c":33227.2325274384,"v":172719.9867041387,"t":1723874400}
+{"o":33227.2325274384,"h":33336.7512141196,"l":33122.0666312458,"c":33336.7512141196,"v":200227.0784239083,"t":1723878000}
+{"o":33336.7512141196,"h":33349.6209774006,"l":33203.74385124,"c":33342.5273409171,"v":166125.6678030304,"t":1723881600}
+{"o":33342.5273409171,"h":33494.2829233067,"l":33234.5108846729,"c":33362.0119916445,"v":184968.3857972419,"t":1723885200}
+{"o":33362.0119916445,"h":33402.1340349991,"l":33079.9386631653,"c":33106.2246625329,"v":187602.8488083993,"t":1723888800}
+{"o":33106.2246625329,"h":33345.8617739899,"l":33010.037760189,"c":33268.4786227371,"v":182500.0037260181,"t":1723892400}
+{"o":33268.4786227371,"h":33423.3304062191,"l":33203.4624564421,"c":33383.6900965182,"v":206054.6017413831,"t":1723896000}
+{"o":33383.6900965182,"h":33658.6494480291,"l":33338.1476035419,"c":33406.6084426513,"v":283944.5748635314,"t":1723899600}
+{"o":33406.6084426513,"h":33735.101063558,"l":33371.6291956379,"c":33734.1852763812,"v":271364.2137496423,"t":1723903200}
+{"o":33734.1852763812,"h":33863.2327661583,"l":33487.5079465343,"c":33505.36704582,"v":293157.5347229561,"t":1723906800}
+{"o":33505.36704582,"h":33794.3300647585,"l":33495.1793617049,"c":33750.952023468,"v":253072.7289508752,"t":1723910400}
+{"o":33750.952023468,"h":33867.6953889157,"l":33554.8803825111,"c":33567.9860692324,"v":210612.7435523907,"t":1723914000}
+{"o":33567.9860692324,"h":33618.9632290134,"l":33463.8034121927,"c":33582.2326480249,"v":173030.6104554515,"t":1723917600}
+{"o":33582.2326480249,"h":33772.4893813734,"l":33535.3104790502,"c":33720.1307816099,"v":150467.1535444622,"t":1723921200}
+{"o":33720.1307816099,"h":33782.8021891233,"l":33644.191193006,"c":33690.5170923953,"v":149024.2632962604,"t":1723924800}
+{"o":33690.5170923953,"h":33762.7106221564,"l":33613.2325023367,"c":33754.3051711147,"v":152193.9431259618,"t":1723928400}
+{"o":33754.3051711147,"h":33898.8648367511,"l":33754.3051711147,"c":33825.1552372207,"v":225780.6052634044,"t":1723932000}
+{"o":33825.1552372207,"h":33931.307961353,"l":33780.1037561789,"c":33913.1554701627,"v":175336.2578067102,"t":1723935600}
+{"o":33913.1554701627,"h":34206.0521161355,"l":33784.4568246054,"c":34096.6645072241,"v":239674.8426813464,"t":1723939200}
+{"o":34096.6645072241,"h":34127.423104814,"l":33722.4875305416,"c":33759.1721267781,"v":328909.6800368673,"t":1723942800}
+{"o":33759.1721267781,"h":34203.8935137189,"l":33698.0255698142,"c":34141.6942997543,"v":262676.3227622209,"t":1723946400}
+{"o":34141.6942997543,"h":34243.0905977015,"l":33723.279749567,"c":33741.1396050096,"v":228300.772536424,"t":1723950000}
+{"o":33741.1396050096,"h":33836.4956109026,"l":33598.8428813569,"c":33752.6716484168,"v":198137.8142393677,"t":1723953600}
+{"o":33752.6716484168,"h":33891.9947159745,"l":33687.845865966,"c":33747.6768075904,"v":180717.629972701,"t":1723957200}
+{"o":33747.6768075904,"h":33904.8697895522,"l":33717.9392735053,"c":33873.3966886012,"v":185621.9326616131,"t":1723960800}
+{"o":33873.3966886012,"h":33930.88729334,"l":33761.9648676861,"c":33837.4037137364,"v":169823.5758776989,"t":1723964400}
+{"o":33837.4037137364,"h":33914.5643197868,"l":33769.1375274852,"c":33914.5643197868,"v":159333.5817633811,"t":1723968000}
+{"o":33914.5643197868,"h":34199.2777025166,"l":33885.1708692828,"c":34161.2775835577,"v":185692.3855529027,"t":1723971600}
+{"o":34161.2775835577,"h":34993.7579802994,"l":30404.1284715399,"c":30628.0715705161,"v":410602.7881806777,"t":1723975200}
+{"o":30628.0715705161,"h":30760.9718389218,"l":30548.3622024561,"c":30760.9718389218,"v":193046.7507335479,"t":1723978800}
+{"o":30760.9718389218,"h":31129.5597092098,"l":30628.8019450971,"c":30950.4733742029,"v":281730.1519471255,"t":1723982400}
+{"o":30950.4733742029,"h":31200.983722669,"l":30803.1519129202,"c":30825.5498702087,"v":239736.9808563516,"t":1723986000}
+{"o":30825.5498702087,"h":31024.1000004105,"l":30817.4322975451,"c":30865.1428347381,"v":245948.9224858459,"t":1723989600}
+{"o":30865.1428347381,"h":31064.534171549,"l":30797.344189538,"c":30992.5637352595,"v":205418.743344703,"t":1723993200}
+{"o":30992.5637352595,"h":31186.214399056,"l":30914.40894761,"c":31073.5338706595,"v":239424.4815929528,"t":1723996800}
+{"o":31073.5338706595,"h":31111.2137659479,"l":30709.7288907114,"c":30740.9474284682,"v":276476.3315869023,"t":1724000400}
+{"o":30740.9474284682,"h":30977.3736204013,"l":30701.3023927288,"c":30966.5805190492,"v":228115.1862129092,"t":1724004000}
+{"o":30966.5805190492,"h":31173.6119968581,"l":30934.8410398021,"c":31154.0382285055,"v":200104.8299918784,"t":1724007600}
+{"o":31154.0382285055,"h":31280.4893711333,"l":31066.0674718704,"c":31194.7668453285,"v":197016.4881697852,"t":1724011200}
+{"o":31194.7668453285,"h":31209.0555257567,"l":30803.683938152,"c":30851.8190354942,"v":270956.0169460805,"t":1724014800}
+{"o":30851.8190354942,"h":30990.0024191363,"l":30743.0737292344,"c":30750.8833127992,"v":285897.142766238,"t":1724018400}
+{"o":30750.8833127992,"h":30813.4225604211,"l":30219.1381129824,"c":30294.5786246866,"v":379333.4446890511,"t":1724022000}
+{"o":30294.5786246866,"h":30517.6823146329,"l":30167.9494379931,"c":30213.8436355606,"v":405980.640760825,"t":1724025600}
+{"o":30213.8436355606,"h":30395.4427661266,"l":30115.9896009592,"c":30221.3165352371,"v":256692.0610130324,"t":1724029200}
+{"o":30221.3165352371,"h":30397.3651112896,"l":30119.6674646812,"c":30349.9937562054,"v":189296.6283746667,"t":1724032800}
+{"o":30349.9937562054,"h":30498.4689418634,"l":30282.0268298566,"c":30465.0246733902,"v":203861.395121807,"t":1724036400}
+{"o":30465.0246733902,"h":30503.3653359718,"l":30327.0780054535,"c":30449.1822966827,"v":229542.5247528141,"t":1724040000}
+{"o":30449.1822966827,"h":30495.466316305,"l":30187.0747264408,"c":30257.8161719813,"v":234809.3108280189,"t":1724043600}
+{"o":30257.8161719813,"h":30525.8946366924,"l":30175.8434647045,"c":30388.3180785177,"v":254875.512447405,"t":1724047200}
+{"o":30388.3180785177,"h":30527.9203841917,"l":30259.457012675,"c":30268.127342941,"v":184828.0502932548,"t":1724050800}
+{"o":30268.127342941,"h":30389.1485530768,"l":30234.9861927479,"c":30343.0495922238,"v":204812.3676436503,"t":1724054400}
+{"o":30343.0495922238,"h":30493.1394136057,"l":29970.6051602772,"c":29990.0215189865,"v":234390.8875496381,"t":1724058000}
+{"o":29990.0215189865,"h":30132.6052361052,"l":29858.0616465489,"c":30031.7669535896,"v":297855.0983937904,"t":1724061600}
+{"o":30031.7669535896,"h":30307.4935266437,"l":29942.5715709282,"c":30280.8561998709,"v":233054.6195376532,"t":1724065200}
+{"o":30280.8561998709,"h":30483.6258617246,"l":30200.1486483268,"c":30458.5058035375,"v":262523.2546584248,"t":1724068800}
+{"o":30458.5058035375,"h":30771.7195310653,"l":30290.3936040593,"c":30374.0709883874,"v":398065.1187036546,"t":1724072400}
+{"o":30374.0709883874,"h":30698.5931755968,"l":30140.6222298927,"c":30673.0261715429,"v":359772.4853786549,"t":1724076000}
+{"o":30673.0261715429,"h":30738.1852554337,"l":30565.7314594855,"c":30610.6673188688,"v":306319.8516242394,"t":1724079600}
+{"o":30610.6673188688,"h":30705.5502259138,"l":30425.0138634523,"c":30664.2202550321,"v":330370.487589531,"t":1724083200}
+{"o":30664.2202550321,"h":31093.2938563672,"l":30455.2496652598,"c":30569.1584877145,"v":497924.0399353461,"t":1724086800}
+{"o":30569.1584877145,"h":30762.9659758229,"l":30386.9635568442,"c":30540.8802444699,"v":324560.5002525045,"t":1724090400}
+{"o":30540.8802444699,"h":30557.9094105196,"l":30334.0225544886,"c":30409.4033285531,"v":258545.2436079178,"t":1724094000}
+{"o":30409.4033285531,"h":30679.2032313511,"l":30362.7721973575,"c":30501.844498115,"v":336069.9393565464,"t":1724097600}
+{"o":30501.844498115,"h":30645.8174446015,"l":30452.3380265785,"c":30543.9141567719,"v":201115.4902659701,"t":1724101200}
+{"o":30543.9141567719,"h":30720.8484323534,"l":30378.7992347697,"c":30555.1172012721,"v":234801.7132147256,"t":1724104800}
+{"o":30555.1172012721,"h":30749.2676757834,"l":30409.7901091471,"c":30695.1271822027,"v":276621.2466361855,"t":1724108400}
+{"o":30695.1271822027,"h":31262.2814549354,"l":30515.399129205,"c":31172.6235394102,"v":443428.5684465326,"t":1724112000}
+{"o":31172.6235394102,"h":31456.9864848319,"l":30899.4779417066,"c":31018.4855431391,"v":357291.0157344793,"t":1724115600}
+{"o":31018.4855431391,"h":31046.5824667651,"l":30828.8250129169,"c":30931.6578762325,"v":259871.7654636345,"t":1724119200}
+{"o":30931.6578762325,"h":31020.9649847557,"l":30880.8422156143,"c":30980.0270453047,"v":252175.7742753648,"t":1724122800}
+{"o":30980.0270453047,"h":31380.2691317338,"l":30940.6245589803,"c":31288.1416355059,"v":256783.4952178384,"t":1724126400}
+{"o":31288.1416355059,"h":31660.9207189065,"l":31263.0889628612,"c":31402.2200987539,"v":385822.0687220622,"t":1724130000}
+{"o":31402.2200987539,"h":31435.7432950378,"l":31225.2221415455,"c":31291.3444574805,"v":206304.6299531233,"t":1724133600}
+{"o":31291.3444574805,"h":31388.4313791073,"l":31260.1205334621,"c":31363.1514164183,"v":211015.2965604429,"t":1724137200}
+{"o":31363.1514164183,"h":31426.3633836102,"l":31061.6284469662,"c":31106.0446319651,"v":223634.6813666025,"t":1724140800}
+{"o":31106.0446319651,"h":31257.4777472593,"l":31084.6412355006,"c":31175.8277885031,"v":165714.8271289272,"t":1724144400}
+{"o":31175.8277885031,"h":31201.2434909728,"l":31080.9731374597,"c":31098.2728396923,"v":181124.5888775841,"t":1724148000}
+{"o":31098.2728396923,"h":31147.3369864204,"l":30889.8915961929,"c":30932.8745806223,"v":247420.3052099394,"t":1724151600}
+{"o":30932.8745806223,"h":31098.223235355,"l":30911.6735655826,"c":31056.5323861759,"v":220462.7735257144,"t":1724155200}
+{"o":31056.5323861759,"h":31150.6030667955,"l":30855.3344955541,"c":31071.8725224068,"v":291935.2028710779,"t":1724158800}
+{"o":31071.8725224068,"h":31097.8050273684,"l":30307.1617792391,"c":30318.8403839168,"v":493390.8925113332,"t":1724162400}
+{"o":30318.8403839168,"h":30378.4361438436,"l":29997.1195118612,"c":30210.8608588904,"v":479984.5919516024,"t":1724166000}
+{"o":30210.8608588904,"h":30391.6384139185,"l":30131.0541160641,"c":30328.4439058325,"v":313715.3330888768,"t":1724169600}
+{"o":30328.4439058325,"h":30522.9968526142,"l":30299.4852624772,"c":30491.2696298493,"v":243592.5489455799,"t":1724173200}
+{"o":30491.2696298493,"h":30631.9977797461,"l":30401.6231102584,"c":30515.4334590291,"v":266296.9970637382,"t":1724176800}
+{"o":30515.4334590291,"h":30690.2683198453,"l":30472.1461198215,"c":30619.7374903721,"v":197947.3252939531,"t":1724180400}
+{"o":30619.7374903721,"h":30738.3590554201,"l":30517.0455416802,"c":30517.4652205065,"v":205603.3516433509,"t":1724184000}
+{"o":30517.4652205065,"h":30531.8542859073,"l":30314.2106151493,"c":30439.5376872835,"v":188666.7020045144,"t":1724187600}
+{"o":30439.5376872835,"h":30538.0059177612,"l":30388.5719858725,"c":30463.9835028099,"v":170740.003564021,"t":1724191200}
+{"o":30463.9835028099,"h":30489.5824028326,"l":30246.7248188073,"c":30256.3610115928,"v":155574.2543412579,"t":1724194800}
+{"o":30256.3610115928,"h":30405.1210144551,"l":30151.6672607485,"c":30163.7444944311,"v":189357.3314637896,"t":1724198400}
+{"o":30163.7444944311,"h":30348.8974984758,"l":30111.4239319985,"c":30315.6830329366,"v":231689.2859081534,"t":1724202000}
+{"o":30315.6830329366,"h":30433.5832724063,"l":30265.9698045749,"c":30383.2434610892,"v":136119.4597298515,"t":1724205600}
+{"o":30383.2434610892,"h":30399.0713163667,"l":30200.3166447323,"c":30319.6438421157,"v":117454.7725199071,"t":1724209200}
+{"o":30319.6438421157,"h":30380.8690130768,"l":30251.8545243061,"c":30359.9616806662,"v":118311.737242887,"t":1724212800}
+{"o":30359.9616806662,"h":30503.4870985493,"l":30315.463025835,"c":30473.8062459891,"v":118761.3903801278,"t":1724216400}
+{"o":30473.8062459891,"h":30543.419005607,"l":30454.3225558433,"c":30497.7016205451,"v":148013.4396603325,"t":1724220000}
+{"o":30497.7016205451,"h":30596.5890351814,"l":30341.1930730378,"c":30458.6406603999,"v":163881.9271417019,"t":1724223600}
+{"o":30458.6406603999,"h":30528.4827045085,"l":30181.9721673162,"c":30236.1746434201,"v":174339.5039488855,"t":1724227200}
+{"o":30236.1746434201,"h":30259.5867340201,"l":29972.4509222472,"c":30095.4804701393,"v":155049.7921752891,"t":1724230800}
+{"o":30095.4804701393,"h":30261.3321937177,"l":30042.8669101728,"c":30225.0087428707,"v":145394.8182038531,"t":1724234400}
+{"o":30225.0087428707,"h":30256.8962023169,"l":30042.8664635597,"c":30058.1394929053,"v":147905.2918807068,"t":1724238000}
+{"o":30058.1394929053,"h":30160.8397774829,"l":29889.2314460298,"c":30046.3843918779,"v":156916.0781266927,"t":1724241600}
+{"o":30046.3843918779,"h":30106.1983183802,"l":29501.9574055056,"c":30043.7600659689,"v":344023.5420015124,"t":1724245200}
+{"o":30043.7600659689,"h":30302.9832285383,"l":29607.0538968936,"c":29751.8693122354,"v":597276.8466477736,"t":1724248800}
+{"o":29751.8693122354,"h":29947.722553726,"l":29603.6017884578,"c":29846.6223133804,"v":378797.2163536851,"t":1724252400}
+{"o":29846.6223133804,"h":30057.9504773985,"l":29709.9916576553,"c":30046.5895417097,"v":248123.0238503182,"t":1724256000}
+{"o":30046.5895417097,"h":30220.2189261137,"l":29979.7541786235,"c":30087.5190211189,"v":241934.2321690525,"t":1724259600}
+{"o":30087.5190211189,"h":30431.7823365748,"l":30040.2136233215,"c":30358.1215452164,"v":331160.0874813377,"t":1724263200}
+{"o":30358.1215452164,"h":30564.9548390382,"l":30241.1218548484,"c":30515.9610522453,"v":302994.2563656674,"t":1724266800}
+{"o":30515.9610522453,"h":30711.7232883321,"l":30331.2158701125,"c":30431.3968890655,"v":335475.564271929,"t":1724270400}
+{"o":30431.3968890655,"h":30616.7477939072,"l":30344.0551570595,"c":30551.5786363223,"v":283546.6535597511,"t":1724274000}
+{"o":30551.5786363223,"h":30601.6879955001,"l":30396.0272468512,"c":30402.9846381664,"v":218776.7531043811,"t":1724277600}
+{"o":30402.9846381664,"h":30509.4227442438,"l":30228.6835790633,"c":30373.9826228724,"v":214916.7575623551,"t":1724281200}
+{"o":30373.9826228724,"h":30469.5764780704,"l":30299.5478712194,"c":30306.7760509267,"v":232744.3745476091,"t":1724284800}
+{"o":30306.7760509267,"h":30465.4962101107,"l":30287.698552587,"c":30424.1279129744,"v":224838.6880511141,"t":1724288400}
+{"o":30424.1279129744,"h":30442.9047992439,"l":29929.5836907565,"c":30101.5706121512,"v":238364.6826657567,"t":1724292000}
+{"o":30101.5706121512,"h":30183.3690506571,"l":30021.2743595299,"c":30156.0124271753,"v":164112.7703244295,"t":1724295600}
+{"o":30156.0124271753,"h":30264.64148087,"l":30082.245536534,"c":30241.5176179836,"v":143559.021355348,"t":1724299200}
+{"o":30241.5176179836,"h":30275.8768763415,"l":30181.2217705038,"c":30250.863538796,"v":124576.9023420644,"t":1724302800}
+{"o":30250.863538796,"h":30374.9087508236,"l":30227.3619098006,"c":30362.786040054,"v":135747.2906365074,"t":1724306400}
+{"o":30362.786040054,"h":30553.2670304894,"l":30293.7601882275,"c":30484.6677743164,"v":159690.8156530841,"t":1724310000}
+{"o":30484.6677743164,"h":30549.2009797304,"l":30414.8635669012,"c":30456.9402081731,"v":158957.9071141001,"t":1724313600}
+{"o":30456.9402081731,"h":30466.1611818827,"l":30344.4919382129,"c":30408.628479405,"v":153948.2956110118,"t":1724317200}
+{"o":30408.628479405,"h":30695.9172228109,"l":30364.8078356949,"c":30648.296354709,"v":206774.1929789308,"t":1724320800}
+{"o":30648.296354709,"h":30794.8391138966,"l":30538.5892129776,"c":30746.9516718505,"v":263203.0939153363,"t":1724324400}
+{"o":30746.9516718505,"h":30830.2933549524,"l":30417.6730437121,"c":30468.9621826842,"v":434027.7246425626,"t":1724328000}
+{"o":30468.9621826842,"h":30599.391599119,"l":30292.866945302,"c":30434.881106031,"v":330043.8496399734,"t":1724331600}
+{"o":30434.881106031,"h":30456.4866338379,"l":30242.7438545627,"c":30377.5280937681,"v":302227.3156843891,"t":1724335200}
+{"o":30377.5280937681,"h":30533.8639394152,"l":30215.3849521307,"c":30339.7761991789,"v":258264.1571933144,"t":1724338800}
+{"o":30339.7761991789,"h":30484.8575327684,"l":30318.4046597514,"c":30371.5939327208,"v":239761.6508366387,"t":1724342400}
+{"o":30371.5939327208,"h":30481.461944972,"l":30298.5847813284,"c":30332.7206705068,"v":195467.8513083713,"t":1724346000}
+{"o":30332.7206705068,"h":30537.8606742627,"l":30292.3486687579,"c":30404.8003053605,"v":167364.5905417576,"t":1724349600}
+{"o":30404.8003053605,"h":30457.7959735732,"l":30332.8503878722,"c":30356.2380782865,"v":186391.5586354339,"t":1724353200}
+{"o":30356.2380782865,"h":30534.0508759889,"l":30342.2693256936,"c":30501.3095178409,"v":259885.9897029224,"t":1724356800}
+{"o":30501.3095178409,"h":30576.1904613359,"l":30423.2254771323,"c":30491.6657557853,"v":180792.7576860674,"t":1724360400}
+{"o":30491.6657557853,"h":30512.1044590926,"l":30429.5175099099,"c":30462.6057278604,"v":157633.7336273612,"t":1724364000}
+{"o":30462.6057278604,"h":30510.5025378742,"l":30423.3083257985,"c":30466.9658879083,"v":165863.5670836927,"t":1724367600}
+{"o":30466.9658879083,"h":30932.2573148465,"l":30454.0552848252,"c":30712.1651456699,"v":248011.7966125683,"t":1724371200}
+{"o":30712.1651456699,"h":30789.0228628403,"l":30607.1582439398,"c":30784.1025485883,"v":212945.3380350455,"t":1724374800}
+{"o":30784.1025485883,"h":30992.1197178573,"l":30746.5364990529,"c":30795.8255925558,"v":241773.999204575,"t":1724378400}
+{"o":30795.8255925558,"h":30859.1244853776,"l":30702.9406126481,"c":30728.7357146033,"v":173117.5232674325,"t":1724382000}
+{"o":30728.7357146033,"h":30850.1692277306,"l":30702.1333578928,"c":30712.1590919608,"v":161802.920303718,"t":1724385600}
+{"o":30712.1590919608,"h":31035.5484547214,"l":30712.1590919608,"c":30938.2452327418,"v":183269.8620593172,"t":1724389200}
+{"o":30938.2452327418,"h":31037.9275886901,"l":30818.7933139381,"c":30968.9484602576,"v":171911.8642115536,"t":1724392800}
+{"o":30968.9484602576,"h":31001.0677010901,"l":30842.5181133725,"c":30875.1391832171,"v":159871.1618772426,"t":1724396400}
+{"o":30875.1391832171,"h":30949.2406025607,"l":30836.8136630317,"c":30874.5349869085,"v":133264.9067972453,"t":1724400000}
+{"o":30874.5349869085,"h":30874.5349869085,"l":30672.3461818805,"c":30696.3215951183,"v":203524.7984988358,"t":1724403600}
+{"o":30696.3215951183,"h":30789.2657741432,"l":30677.4597160903,"c":30686.5217721815,"v":133117.7894900051,"t":1724407200}
+{"o":30686.5217721815,"h":30703.2544092098,"l":30489.3831122163,"c":30507.5852212916,"v":170956.4365997474,"t":1724410800}
+{"o":30507.5852212916,"h":30744.7977044004,"l":30507.5852212916,"c":30714.5598308091,"v":165994.389988697,"t":1724414400}
+{"o":30714.5598308091,"h":30764.0428527584,"l":30534.0799641299,"c":30763.1228937385,"v":215309.3398134449,"t":1724418000}
+{"o":30763.1228937385,"h":31288.7943413636,"l":30357.8133611103,"c":30541.7113118268,"v":832285.7113853169,"t":1724421600}
+{"o":30541.7113118268,"h":30850.2349134048,"l":30483.4978439884,"c":30706.5340716398,"v":361570.9499575891,"t":1724425200}
+{"o":30706.5340716398,"h":30883.4889172161,"l":30640.8888653642,"c":30851.341770167,"v":260147.8870702085,"t":1724428800}
+{"o":30851.341770167,"h":31595.4903819119,"l":30847.4472572777,"c":31521.3306768719,"v":409555.6209097605,"t":1724432400}
+{"o":31521.3306768719,"h":31827.3127520037,"l":31398.3500637581,"c":31544.821394455,"v":530264.1669588822,"t":1724436000}
+{"o":31544.821394455,"h":31957.4510291275,"l":31528.3044045938,"c":31853.1916571974,"v":332718.4495624493,"t":1724439600}
+{"o":31853.1916571974,"h":32257.6900008612,"l":31845.5543857366,"c":32115.6638103063,"v":340214.6643005883,"t":1724443200}
+{"o":32115.6638103063,"h":32413.5355450764,"l":32083.327837362,"c":32385.9913347076,"v":336797.6754429402,"t":1724446800}
+{"o":32385.9913347076,"h":32772.9164335321,"l":32241.9315322014,"c":32325.1386362155,"v":389107.3616553643,"t":1724450400}
+{"o":32325.1386362155,"h":32690.276378698,"l":32325.1386362155,"c":32618.1579943429,"v":237449.0292087705,"t":1724454000}
+{"o":32618.1579943429,"h":32822.6567888173,"l":32416.6516829548,"c":32590.1797956741,"v":286482.9477492548,"t":1724457600}
+{"o":32590.1797956741,"h":32625.6247548654,"l":32335.2501645586,"c":32623.6735567512,"v":202745.1779343055,"t":1724461200}
+{"o":32623.6735567512,"h":32898.7977663415,"l":32319.9714012848,"c":32633.632923767,"v":187358.7276836038,"t":1724464800}
+{"o":32633.632923767,"h":32694.2288202951,"l":32561.9149831832,"c":32615.2037569838,"v":147006.0190595967,"t":1724468400}
+{"o":32615.2037569838,"h":32792.9561639758,"l":32589.9940786182,"c":32775.5072550324,"v":136279.4729168267,"t":1724472000}
+{"o":32775.5072550324,"h":33063.8056582433,"l":32752.9150952262,"c":32878.7068579056,"v":209685.5633205023,"t":1724475600}
+{"o":32878.7068579056,"h":32963.0484221528,"l":32775.5598230002,"c":32776.3654164867,"v":211464.4833220171,"t":1724479200}
+{"o":32776.3654164867,"h":32925.2302398305,"l":32776.1291368647,"c":32902.6321626298,"v":135476.9977639663,"t":1724482800}
+{"o":32902.6321626298,"h":33113.7014541491,"l":32838.8041291962,"c":33101.0810512945,"v":206687.6613049912,"t":1724486400}
+{"o":33101.0810512945,"h":33612.4426181715,"l":32972.5090530415,"c":33521.365228082,"v":191216.0519669068,"t":1724490000}
+{"o":33521.365228082,"h":33780.4082754736,"l":33390.0186783681,"c":33576.9399536591,"v":276766.7445536252,"t":1724493600}
+{"o":33576.9399536591,"h":33733.9446912941,"l":33461.2649350692,"c":33482.453962505,"v":225011.8525175634,"t":1724497200}
+{"o":33482.453962505,"h":33685.5557372297,"l":33405.2180316087,"c":33471.2223657707,"v":225035.7696582988,"t":1724500800}
+{"o":33471.2223657707,"h":33610.0440080389,"l":33441.4804434141,"c":33610.0125912784,"v":262750.43320039,"t":1724504400}
+{"o":33610.0125912784,"h":33771.9846295303,"l":33471.0076090613,"c":33771.9846295303,"v":260025.4955765832,"t":1724508000}
+{"o":33771.9846295303,"h":34014.9965114693,"l":33658.7238779417,"c":33921.3180885409,"v":289273.9393927061,"t":1724511600}
+{"o":33921.3180885409,"h":34502.924577158,"l":33894.6868323744,"c":34292.7812728095,"v":449424.6456691211,"t":1724515200}
+{"o":34292.7812728095,"h":34532.6813155583,"l":34145.8230437198,"c":34225.6433779259,"v":389410.9750486761,"t":1724518800}
+{"o":34225.6433779259,"h":34484.636195849,"l":34081.0801839686,"c":34345.5408025638,"v":328084.0185450536,"t":1724522400}
+{"o":34345.5408025638,"h":34463.1861921822,"l":34120.035395522,"c":34162.5081517032,"v":233556.846982308,"t":1724526000}
+{"o":34162.5081517032,"h":34285.0261703733,"l":34085.6060618096,"c":34140.0583601902,"v":204983.2077986193,"t":1724529600}
+{"o":34140.0583601902,"h":34141.8643214857,"l":33118.6449351478,"c":33507.4320760035,"v":379872.0351000389,"t":1724533200}
+{"o":33507.4320760035,"h":33915.214089588,"l":33497.1544217437,"c":33836.276075977,"v":300277.84095069,"t":1724536800}
+{"o":33836.276075977,"h":34220.0943205834,"l":33804.5008432296,"c":34177.3896712432,"v":198555.459207336,"t":1724540400}
+{"o":34177.3896712432,"h":34187.5228738302,"l":33750.048850569,"c":33801.1300085318,"v":272747.9894445796,"t":1724544000}
+{"o":33801.1300085318,"h":34020.9019064856,"l":33489.9057791241,"c":33657.7784576944,"v":277541.5586856405,"t":1724547600}
+{"o":33657.7784576944,"h":33842.0887882042,"l":33642.4006553323,"c":33783.2361639731,"v":159355.0518815079,"t":1724551200}
+{"o":33783.2361639731,"h":33808.4062640964,"l":33482.084604169,"c":33673.8905586947,"v":206323.3971903379,"t":1724554800}
+{"o":33673.8905586947,"h":33786.4683362457,"l":33497.8174719965,"c":33786.4683362457,"v":184479.7554025652,"t":1724558400}
+{"o":33786.4683362457,"h":33836.5237766051,"l":33662.0647435834,"c":33686.5185897504,"v":221226.8148078171,"t":1724562000}
+{"o":33686.5185897504,"h":33715.9837606632,"l":33515.0425063537,"c":33562.5587836488,"v":186061.2982364015,"t":1724565600}
+{"o":33562.5587836488,"h":33562.5587836488,"l":33034.4254224132,"c":33214.8192606527,"v":283050.7626616496,"t":1724569200}
+{"o":33214.8192606527,"h":33461.4126879227,"l":33139.9114147452,"c":33445.9418547951,"v":201539.5037717863,"t":1724572800}
+{"o":33445.9418547951,"h":33597.0562088816,"l":33334.346403016,"c":33500.414380846,"v":181668.6142940074,"t":1724576400}
+{"o":33500.414380846,"h":33514.0266533206,"l":33257.5119478279,"c":33356.3762014956,"v":151550.9827538332,"t":1724580000}
+{"o":33356.3762014956,"h":33595.0647666514,"l":33340.7411451286,"c":33458.6506118087,"v":177517.8047883713,"t":1724583600}
+{"o":33458.6506118087,"h":33586.2343608245,"l":33390.7361890867,"c":33586.2343608245,"v":137431.5489684368,"t":1724587200}
+{"o":33586.2343608245,"h":33840.2549415409,"l":33560.9735906453,"c":33720.6469991282,"v":256337.9364382503,"t":1724590800}
+{"o":33720.6469991282,"h":34001.999999149,"l":33718.6207808699,"c":33847.035144252,"v":222240.40495925,"t":1724594400}
+{"o":33847.035144252,"h":34029.4485237529,"l":33754.3470644783,"c":33902.582870038,"v":239505.2323792957,"t":1724598000}
+{"o":33902.582870038,"h":34113.4765795231,"l":33725.5210935596,"c":33838.6916921568,"v":236283.7381222571,"t":1724601600}
+{"o":33838.6916921568,"h":34000.9765953745,"l":33778.972080384,"c":33929.6291534094,"v":190083.2721618972,"t":1724605200}
+{"o":33929.6291534094,"h":34038.8622511682,"l":33815.3672226544,"c":33945.0769801028,"v":194850.681903975,"t":1724608800}
+{"o":33945.0769801028,"h":34000.9673894423,"l":33776.6394368518,"c":33862.8711936918,"v":181689.3078950295,"t":1724612400}
+{"o":33862.8711936918,"h":33948.0834430901,"l":33745.8085556351,"c":33820.0274122387,"v":193588.1093863701,"t":1724616000}
+{"o":33820.0274122387,"h":34370.2627844713,"l":33792.7675864878,"c":34318.4926425584,"v":323277.1853944354,"t":1724619600}
+{"o":34318.4926425584,"h":34469.2373406778,"l":34068.2460528735,"c":34174.5772076488,"v":244205.4452364027,"t":1724623200}
+{"o":34174.5772076488,"h":34313.6353362156,"l":33720.1418326074,"c":33814.244690984,"v":290760.5291870171,"t":1724626800}
+{"o":33814.244690984,"h":34020.9309629385,"l":33678.7123008698,"c":33843.0742443297,"v":277910.3594573613,"t":1724630400}
+{"o":33843.0742443297,"h":33878.2330085974,"l":33600.2875587864,"c":33629.160785086,"v":203178.1120492292,"t":1724634000}
+{"o":33629.160785086,"h":33742.3032246818,"l":33500.026360573,"c":33738.4424969253,"v":204331.6943286314,"t":1724637600}
+{"o":33738.4424969253,"h":34075.5418672777,"l":33682.5169631162,"c":34068.5676719634,"v":167032.4342566646,"t":1724641200}
+{"o":18705.8299950296,"h":18870.7806508031,"l":18695.0975934583,"c":18705.8299950296,"v":776450.9108888266,"t":1717444800}
+{"o":18705.8299950296,"h":18754.7170072283,"l":18634.2269125034,"c":18682.5232935639,"v":655967.7620763008,"t":1717448400}
+{"o":18682.5232935639,"h":18699.5044942709,"l":18623.2769987556,"c":18676.8152969745,"v":393831.2992177492,"t":1717452000}
+{"o":18676.8152969745,"h":18699.4149268919,"l":18572.6340106191,"c":18632.5557246352,"v":368126.3172160829,"t":1717455600}
+{"o":18632.5557246352,"h":18713.85601279,"l":18567.6490387177,"c":18683.4951747881,"v":412992.7237825663,"t":1717459200}
+{"o":18683.4951747881,"h":18831.852607778,"l":18625.3458864785,"c":18806.6914480685,"v":407083.6049819706,"t":1717462800}
+{"o":18806.6914480685,"h":18806.6914480685,"l":18714.9654149388,"c":18762.6931168652,"v":329051.8776932337,"t":1717466400}
+{"o":18762.6931168652,"h":18812.8883501014,"l":18733.028375882,"c":18794.3769570032,"v":322251.9487924653,"t":1717470000}
+{"o":18794.3769570032,"h":18864.1457348463,"l":18736.8736935094,"c":18764.4380636755,"v":335827.1621892271,"t":1717473600}
+{"o":18764.4380636755,"h":18797.8278776102,"l":18659.922360221,"c":18659.922360221,"v":305429.3730391289,"t":1717477200}
+{"o":18659.922360221,"h":18740.9278238937,"l":18617.9531332813,"c":18703.378082584,"v":412415.9077649051,"t":1717480800}
+{"o":18703.378082584,"h":18734.3013915109,"l":18648.7316418646,"c":18648.7316418646,"v":296699.784892425,"t":1717484400}
+{"o":18648.7316418646,"h":18723.7721306117,"l":18619.115506336,"c":18623.6320965362,"v":319671.6446532176,"t":1717488000}
+{"o":18623.6320965362,"h":18661.3344947684,"l":18499.7244419863,"c":18588.9348443549,"v":315754.3057381992,"t":1717491600}
+{"o":18588.9348443549,"h":18700.8423421211,"l":18565.2473604274,"c":18682.3256363844,"v":304425.8995842778,"t":1717495200}
+{"o":18682.3256363844,"h":18719.179485677,"l":18643.3859155757,"c":18688.5305436178,"v":321558.8145237464,"t":1717498800}
+{"o":18688.5305436178,"h":18760.5089257925,"l":18658.7480334265,"c":18715.2477066796,"v":389315.4819305814,"t":1717502400}
+{"o":18715.2477066796,"h":18808.1919844389,"l":18669.4568280703,"c":18767.3129111875,"v":543724.3909211396,"t":1717506000}
+{"o":18767.3129111875,"h":18881.7670767513,"l":18709.3160051753,"c":18743.7842469833,"v":542797.3893916581,"t":1717509600}
+{"o":18743.7842469833,"h":18958.2408216268,"l":18703.7907680057,"c":18958.2408216268,"v":497862.5707778016,"t":1717513200}
+{"o":18958.2408216268,"h":19193.8119283019,"l":18949.8824819956,"c":19130.1202905274,"v":672114.7964645284,"t":1717516800}
+{"o":19130.1202905274,"h":19144.5487015773,"l":19003.5544288792,"c":19111.7002026332,"v":464543.9774078411,"t":1717520400}
+{"o":19111.7002026332,"h":19241.9498834468,"l":19096.4223344515,"c":19189.9591031744,"v":429718.9147484193,"t":1717524000}
+{"o":19189.9591031744,"h":19189.9591031744,"l":19017.6699965653,"c":19143.1083712695,"v":487657.8296211933,"t":1717527600}
+{"o":19143.1083712695,"h":19187.7480427019,"l":19006.6212717178,"c":19136.5667303341,"v":446879.7479914675,"t":1717531200}
+{"o":19136.5667303341,"h":19202.8169366941,"l":19092.6344342098,"c":19155.947071839,"v":387577.8563192702,"t":1717534800}
+{"o":19155.947071839,"h":19312.2953005392,"l":19155.947071839,"c":19304.8381,"v":623095.3019424938,"t":1717538400}
+{"o":19304.8381,"h":19413.3364934881,"l":19268.2061750701,"c":19394.0807153356,"v":403762.4835086641,"t":1717542000}
+{"o":19394.0807153356,"h":19483.4863159113,"l":19332.8091248954,"c":19433.9024041685,"v":408318.0367730467,"t":1717545600}
+{"o":19433.9024041685,"h":19595.491699948,"l":19374.4876616766,"c":19545.1414625814,"v":382637.6471977585,"t":1717549200}
+{"o":19545.1414625814,"h":19746.8307218453,"l":19514.3628468837,"c":19589.9818068629,"v":514170.0704770718,"t":1717552800}
+{"o":19589.9818068629,"h":19633.239818941,"l":19492.9677146469,"c":19535.0016108749,"v":359043.0779247435,"t":1717556400}
+{"o":19535.0016108749,"h":19587.3706167417,"l":19461.7768523773,"c":19553.226539124,"v":362508.3684422229,"t":1717560000}
+{"o":19553.226539124,"h":19624.3005446322,"l":19476.972815639,"c":19598.8897889465,"v":383382.5066569566,"t":1717563600}
+{"o":19598.8897889465,"h":19676.9260269406,"l":19585.6391076003,"c":19652.1676213525,"v":374958.9241106789,"t":1717567200}
+{"o":19652.1676213525,"h":19684.3339293686,"l":19579.0070773325,"c":19589.5420908672,"v":453086.8040392975,"t":1717570800}
+{"o":19589.5420908672,"h":19616.9384415639,"l":19491.3314796995,"c":19547.6706768878,"v":493128.1561823084,"t":1717574400}
+{"o":19547.6706768878,"h":19660.5938634216,"l":19514.2559846684,"c":19588.4572214218,"v":484822.2527316358,"t":1717578000}
+{"o":19588.4572214218,"h":19628.0785171962,"l":19486.0277502224,"c":19486.0277502224,"v":459150.9135867233,"t":1717581600}
+{"o":19486.0277502224,"h":19540.4722392688,"l":19441.1559407246,"c":19531.6589166158,"v":436444.912978971,"t":1717585200}
+{"o":19531.6589166158,"h":19608.5494167404,"l":19432.8022023508,"c":19533.319976293,"v":553367.8559489831,"t":1717588800}
+{"o":19533.319976293,"h":19645.7988095085,"l":19448.928472199,"c":19477.175821195,"v":727688.2266746816,"t":1717592400}
+{"o":19477.175821195,"h":19560.033624953,"l":19351.5227881886,"c":19515.3727657072,"v":647334.2029094035,"t":1717596000}
+{"o":19515.3727657072,"h":19782.1298601332,"l":19504.2495852103,"c":19738.2803708272,"v":584454.6221607925,"t":1717599600}
+{"o":19738.2803708272,"h":19834.3286814138,"l":19630.0063355827,"c":19656.3611232382,"v":585720.7444555575,"t":1717603200}
+{"o":19656.3611232382,"h":19811.8810983025,"l":19638.8129242257,"c":19729.1996894347,"v":504327.7192944777,"t":1717606800}
+{"o":19729.1996894347,"h":19780.7196417047,"l":19501.3956139073,"c":19564.649783878,"v":542050.4753732855,"t":1717610400}
+{"o":19564.649783878,"h":19597.7033372649,"l":19483.9112344396,"c":19539.8292227672,"v":463841.1363367934,"t":1717614000}
+{"o":19539.8292227672,"h":19607.2706546943,"l":19516.2688368742,"c":19594.8606301677,"v":425058.5773307055,"t":1717617600}
+{"o":19594.8606301677,"h":19603.4706120058,"l":19526.0155403564,"c":19558.6195380256,"v":398608.2572230533,"t":1717621200}
+{"o":19558.6195380256,"h":19635.3415212078,"l":19536.7898817058,"c":19565.5672695402,"v":413625.2679632615,"t":1717624800}
+{"o":19565.5672695402,"h":19619.8491191877,"l":19542.1384097323,"c":19601.6198217991,"v":423860.7376391983,"t":1717628400}
+{"o":19601.6198217991,"h":19642.1237852985,"l":19557.6734184477,"c":19620.7745577514,"v":388994.4550637208,"t":1717632000}
+{"o":19620.7745577514,"h":19680.6948770409,"l":19563.9407115941,"c":19610.3677348758,"v":385235.0102790852,"t":1717635600}
+{"o":19610.3677348758,"h":19702.4970692807,"l":19600.9108042913,"c":19694.9895048535,"v":371333.9984438688,"t":1717639200}
+{"o":19694.9895048535,"h":19694.9895048535,"l":19613.3518223618,"c":19639.1256077104,"v":350171.9309123076,"t":1717642800}
+{"o":19639.1256077104,"h":19700.7968852796,"l":19493.5750722891,"c":19626.1361950262,"v":426115.2406619705,"t":1717646400}
+{"o":19626.1361950262,"h":19626.1361950262,"l":19457.1657379787,"c":19463.0897596216,"v":350172.5275404846,"t":1717650000}
+{"o":19463.0897596216,"h":19493.829567396,"l":19377.2415479797,"c":19423.9117663886,"v":357840.5377611025,"t":1717653600}
+{"o":19423.9117663886,"h":19512.1995117011,"l":19372.9069142544,"c":19496.8974858738,"v":450107.4333949531,"t":1717657200}
+{"o":19496.8974858738,"h":19548.3597502395,"l":19433.6074832253,"c":19534.6846785573,"v":507056.5356952446,"t":1717660800}
+{"o":19534.6846785573,"h":19638.4794103965,"l":19491.3372366743,"c":19525.371391829,"v":483209.7187342914,"t":1717664400}
+{"o":19525.371391829,"h":19526.3813962311,"l":19434.5688466874,"c":19508.1492070376,"v":508651.6409146105,"t":1717668000}
+{"o":19508.1492070376,"h":19547.0402990259,"l":19479.3419161054,"c":19547.0402990259,"v":477207.2118830972,"t":1717671600}
+{"o":19547.0402990259,"h":19592.3777467524,"l":19483.0097809181,"c":19527.5074786253,"v":515203.3596022959,"t":1717675200}
+{"o":19527.5074786253,"h":19577.0996998709,"l":19471.4007904723,"c":19493.3261969167,"v":494985.4655217276,"t":1717678800}
+{"o":19493.3261969167,"h":19564.5680932248,"l":19452.1328101049,"c":19563.5101384549,"v":715567.7544500898,"t":1717682400}
+{"o":19563.5101384549,"h":19617.2659749551,"l":19522.2013105793,"c":19530.8729914413,"v":882959.8692451984,"t":1717686000}
+{"o":19530.8729914413,"h":19545.6295532122,"l":19354.0217072053,"c":19381.8954512514,"v":720691.8301018709,"t":1717689600}
+{"o":19381.8954512514,"h":19468.3290175013,"l":19299.9532638161,"c":19405.1767500821,"v":863381.4018612336,"t":1717693200}
+{"o":19405.1767500821,"h":19427.8217400231,"l":19272.4522137549,"c":19318.248590059,"v":782682.905654265,"t":1717696800}
+{"o":19318.248590059,"h":19318.9943670233,"l":19006.1229646489,"c":19092.6841401121,"v":908723.3786496635,"t":1717700400}
+{"o":19092.6841401121,"h":19290.2377595664,"l":18925.1751289393,"c":19243.2438270526,"v":810113.0762238838,"t":1717704000}
+{"o":19243.2438270526,"h":19287.6931177191,"l":19173.2183582446,"c":19210.3787657396,"v":648996.7695470965,"t":1717707600}
+{"o":19210.3787657396,"h":19279.1158867816,"l":19179.0555842286,"c":19260.1746895434,"v":613220.6406731132,"t":1717711200}
+{"o":19260.1746895434,"h":19287.0596942602,"l":19128.1650887678,"c":19210.6039351106,"v":682073.1132955892,"t":1717714800}
+{"o":19210.6039351106,"h":19260.9227482405,"l":19172.2102932198,"c":19209.2435947161,"v":619601.2478449101,"t":1717718400}
+{"o":19209.2435947161,"h":19233.4664982555,"l":19125.2525274076,"c":19204.5817291027,"v":557097.8905051034,"t":1717722000}
+{"o":19204.5817291027,"h":19254.8719628527,"l":19082.4650567103,"c":19179.963265053,"v":584501.0988805,"t":1717725600}
+{"o":19179.963265053,"h":19261.3198381919,"l":19160.7999720817,"c":19261.3198381919,"v":495790.6282421274,"t":1717729200}
+{"o":19261.3198381919,"h":19458.9492858019,"l":19238.6619111484,"c":19426.8450933543,"v":491347.1421586412,"t":1717732800}
+{"o":19426.8450933543,"h":19487.8515172394,"l":19389.8385001622,"c":19437.7344303902,"v":466979.5402685073,"t":1717736400}
+{"o":19437.7344303902,"h":19476.2454749572,"l":19395.6127049787,"c":19454.9179820446,"v":453778.0765635045,"t":1717740000}
+{"o":19454.9179820446,"h":19484.8690157523,"l":19415.8807294611,"c":19426.5114819068,"v":539957.1533141222,"t":1717743600}
+{"o":19426.5114819068,"h":19468.5731110798,"l":19396.7494875621,"c":19428.6544724203,"v":456103.0491623228,"t":1717747200}
+{"o":19428.6544724203,"h":19441.3491769978,"l":19350.1583588896,"c":19383.8188716299,"v":461139.3254994578,"t":1717750800}
+{"o":19383.8188716299,"h":19414.2409507859,"l":19292.225149711,"c":19352.6473019134,"v":474504.9352047364,"t":1717754400}
+{"o":19352.6473019134,"h":19449.9382796712,"l":19308.435154876,"c":19429.7902559755,"v":549752.3954434464,"t":1717758000}
+{"o":19429.7902559755,"h":19509.6681531211,"l":19107.5651735694,"c":19316.7943492293,"v":958575.7697164669,"t":1717761600}
+{"o":19316.7943492293,"h":19398.1135766376,"l":19251.1273406118,"c":19353.8156639414,"v":797498.0381722942,"t":1717765200}
+{"o":19353.8156639414,"h":19392.5938041418,"l":19220.3366939182,"c":19359.0757212475,"v":977039.3579953065,"t":1717768800}
+{"o":19359.0757212475,"h":19359.0757212475,"l":19119.6830244578,"c":19201.9830084911,"v":992863.041580471,"t":1717772400}
+{"o":19201.9830084911,"h":19235.7965774277,"l":19025.9836789414,"c":19047.8700692057,"v":1019728.0527218364,"t":1717776000}
+{"o":19047.8700692057,"h":19052.7149176224,"l":18661.3117589252,"c":18692.711059946,"v":1259423.4526176199,"t":1717779600}
+{"o":18692.711059946,"h":18692.711059946,"l":17356.9241387402,"c":18179.3763405494,"v":2619062.6032583574,"t":1717783200}
+{"o":18179.3763405494,"h":18887.8373756811,"l":18085.6578890693,"c":18295.6419238159,"v":1098079.3194473435,"t":1717786800}
+{"o":18295.6419238159,"h":18410.6378448067,"l":18120.0377844256,"c":18371.9434029493,"v":879157.1478717009,"t":1717790400}
+{"o":18371.9434029493,"h":18415.8763469895,"l":18320.4438260375,"c":18352.3269188616,"v":1030784.7888464294,"t":1717794000}
+{"o":18352.3269188616,"h":18427.8163845424,"l":18324.3938742164,"c":18413.8837147232,"v":1040255.191431368,"t":1717797600}
+{"o":18413.8837147232,"h":18432.5663266914,"l":18337.4410352154,"c":18342.9085754363,"v":710002.8093823588,"t":1717801200}
+{"o":18342.9085754363,"h":18351.5953937127,"l":18276.9682515239,"c":18301.6189422338,"v":680575.8657603412,"t":1717804800}
+{"o":18301.6189422338,"h":18429.1602302186,"l":18294.1541096395,"c":18413.9228579749,"v":524530.605723241,"t":1717808400}
+{"o":18413.9228579749,"h":18416.1520622097,"l":18314.8106686353,"c":18353.7053513171,"v":431017.4796874554,"t":1717812000}
+{"o":18353.7053513171,"h":18402.834123345,"l":18328.2673491444,"c":18365.2338889366,"v":387029.8347671117,"t":1717815600}
+{"o":18365.2338889366,"h":18386.4811237495,"l":18281.9783841676,"c":18293.7820747475,"v":425893.9505593058,"t":1717819200}
+{"o":18293.7820747475,"h":18377.7936929921,"l":18235.0909182762,"c":18334.409372505,"v":420133.1426994537,"t":1717822800}
+{"o":18334.409372505,"h":18374.7783512175,"l":18301.1818111466,"c":18355.5768931567,"v":509720.1164097334,"t":1717826400}
+{"o":18355.5768931567,"h":18489.1218029729,"l":18355.5768931567,"c":18471.4619385249,"v":377403.8190572162,"t":1717830000}
+{"o":18471.4619385249,"h":18474.1211208955,"l":18344.8803345331,"c":18359.080099582,"v":387425.4275958266,"t":1717833600}
+{"o":18359.080099582,"h":18368.950341601,"l":18298.9863279185,"c":18331.2616858374,"v":436720.204434582,"t":1717837200}
+{"o":18331.2616858374,"h":18340.7744119525,"l":18224.0074223476,"c":18290.2199866731,"v":483020.4487588285,"t":1717840800}
+{"o":18290.2199866731,"h":18319.9100167229,"l":18075.3706706716,"c":18121.1265139077,"v":566915.6680712041,"t":1717844400}
+{"o":18121.1265139077,"h":18157.3536048222,"l":17781.3893206696,"c":18053.8932050724,"v":566000.0255795338,"t":1717848000}
+{"o":18053.8932050724,"h":18116.6230498552,"l":17759.7083578746,"c":18116.6230498552,"v":767079.2127427877,"t":1717851600}
+{"o":18116.6230498552,"h":18207.436953952,"l":17774.2042262674,"c":18188.8880732823,"v":525090.6404462983,"t":1717855200}
+{"o":18188.8880732823,"h":18220.8582993526,"l":18053.1467750896,"c":18087.4447876976,"v":761176.9866334972,"t":1717858800}
+{"o":18087.4447876976,"h":18126.6583963658,"l":17945.1009660653,"c":18038.0276678915,"v":568292.8704528735,"t":1717862400}
+{"o":18038.0276678915,"h":18108.9236670538,"l":17788.1966235065,"c":18104.3899891382,"v":574218.4537840213,"t":1717866000}
+{"o":18104.3899891382,"h":18192.5373811483,"l":18054.9350046311,"c":18066.922219185,"v":914986.8713689964,"t":1717869600}
+{"o":18066.922219185,"h":18119.5835984606,"l":17782.0627741423,"c":18048.5913699098,"v":544253.3569816102,"t":1717873200}
+{"o":18048.5913699098,"h":18073.4918646928,"l":17914.5651736745,"c":17984.950586606,"v":431407.2296628078,"t":1717876800}
+{"o":17984.950586606,"h":17999.0821461927,"l":17920.1843559779,"c":17938.8176968213,"v":393142.6380918688,"t":1717880400}
+{"o":17938.8176968213,"h":17952.2369764763,"l":17766.8679724133,"c":17898.7520005161,"v":416364.6887044882,"t":1717884000}
+{"o":17898.7520005161,"h":17914.155906004,"l":17652.7983715411,"c":17826.7523925189,"v":425831.474131599,"t":1717887600}
+{"o":17826.7523925189,"h":17904.1354666376,"l":17810.204484926,"c":17862.9174528051,"v":416780.2392534644,"t":1717891200}
+{"o":17862.9174528051,"h":17932.5444459853,"l":17842.3493302192,"c":17916.7821035966,"v":378982.3652655115,"t":1717894800}
+{"o":17916.7821035966,"h":17917.0873532729,"l":17474.7180911636,"c":17752.484003238,"v":456553.7943490006,"t":1717898400}
+{"o":17752.484003238,"h":17848.6719823323,"l":17662.8920933072,"c":17820.7510433198,"v":379743.6955845376,"t":1717902000}
+{"o":17820.7510433198,"h":17914.6350593603,"l":17811.7020093905,"c":17851.0167380514,"v":302244.0055961016,"t":1717905600}
+{"o":17851.0167380514,"h":17976.732806172,"l":17601.1901826521,"c":17940.4039069566,"v":398889.8599814618,"t":1717909200}
+{"o":17940.4039069566,"h":18007.047708229,"l":17927.8869984486,"c":17987.9618367709,"v":353257.4738673209,"t":1717912800}
+{"o":17987.9618367709,"h":18041.5481510915,"l":17946.4536397899,"c":17959.6561862813,"v":312553.116296959,"t":1717916400}
+{"o":17959.6561862813,"h":18032.2948325714,"l":17914.2529166155,"c":18017.1872216916,"v":264901.5143134447,"t":1717920000}
+{"o":18017.1872216916,"h":18047.9569874196,"l":17980.7113177357,"c":18014.5245002957,"v":281038.323088158,"t":1717923600}
+{"o":18014.5245002957,"h":18014.9771439753,"l":17812.6160272563,"c":17959.266590793,"v":317756.6452042312,"t":1717927200}
+{"o":17959.266590793,"h":18030.1907668976,"l":17772.1780664646,"c":18013.5730385578,"v":315400.2286329214,"t":1717930800}
+{"o":18013.5730385578,"h":18247.4846398152,"l":17975.1874764489,"c":18196.4173774563,"v":461926.9311047287,"t":1717934400}
+{"o":18196.4173774563,"h":18222.3913908083,"l":18026.5714206853,"c":18125.7039145389,"v":510291.6746364281,"t":1717938000}
+{"o":18125.7039145389,"h":18235.1202781794,"l":18106.919769508,"c":18227.657375123,"v":467921.8129101308,"t":1717941600}
+{"o":18227.657375123,"h":18283.5903986907,"l":18194.0999809169,"c":18267.7041512309,"v":484506.0024252883,"t":1717945200}
+{"o":18267.7041512309,"h":18274.7447742179,"l":18182.8223687496,"c":18211.6808466757,"v":447678.8926370709,"t":1717948800}
+{"o":18211.6808466757,"h":18225.4073711864,"l":18139.5767331332,"c":18175.6938764709,"v":469563.5737914328,"t":1717952400}
+{"o":18175.6938764709,"h":18366.6271874486,"l":18139.4121941654,"c":18347.5403530996,"v":450578.7790190522,"t":1717956000}
+{"o":18347.5403530996,"h":18414.2087107658,"l":18311.1077067552,"c":18321.3680482508,"v":553946.1393283851,"t":1717959600}
+{"o":18321.3680482508,"h":18321.3680482508,"l":18216.1025120682,"c":18238.828454751,"v":455762.6848288988,"t":1717963200}
+{"o":18238.828454751,"h":18307.7894958503,"l":18213.1910524522,"c":18284.3304393302,"v":451286.0045987417,"t":1717966800}
+{"o":18284.3304393302,"h":18339.9077508239,"l":18252.813893346,"c":18291.6001305761,"v":387901.5244268168,"t":1717970400}
+{"o":18291.6001305761,"h":18318.7917082605,"l":18273.3730848943,"c":18309.6891881365,"v":284457.6655864515,"t":1717974000}
+{"o":18309.6891881365,"h":18323.049969315,"l":18142.1723606196,"c":18199.8431311866,"v":449738.5816295976,"t":1717977600}
+{"o":18199.8431311866,"h":18271.0459158708,"l":18154.1701404511,"c":18212.7806811679,"v":322084.9938026667,"t":1717981200}
+{"o":18212.7806811679,"h":18260.540919871,"l":18155.0324812548,"c":18177.9129950104,"v":308026.0047837341,"t":1717984800}
+{"o":18177.9129950104,"h":18179.1432533217,"l":18030.2445006144,"c":18053.2246066561,"v":529350.9823568255,"t":1717988400}
+{"o":18053.2246066561,"h":18130.7018037575,"l":17994.779967115,"c":18099.5113114265,"v":366585.3528806388,"t":1717992000}
+{"o":18099.5113114265,"h":18100.5119793015,"l":17991.7696094871,"c":18053.48185796,"v":338161.7290081184,"t":1717995600}
+{"o":18053.48185796,"h":18074.7438643433,"l":17929.760878737,"c":17980.1173740764,"v":406765.5533620637,"t":1717999200}
+{"o":17980.1173740764,"h":17988.8554981213,"l":17781.8852902151,"c":17798.9982604625,"v":370848.0534931708,"t":1718002800}
+{"o":17798.9982604625,"h":18045.8394338911,"l":17791.5760888002,"c":17991.7259145444,"v":387943.867774848,"t":1718006400}
+{"o":17991.7259145444,"h":18092.2557333018,"l":17906.2530763028,"c":18077.5338077188,"v":324312.0964860486,"t":1718010000}
+{"o":18077.5338077188,"h":18088.8271995937,"l":18014.4398083507,"c":18046.1225535953,"v":355280.8700135963,"t":1718013600}
+{"o":18046.1225535953,"h":18060.6634449208,"l":17972.2780169008,"c":18003.0895658064,"v":391247.4620691318,"t":1718017200}
+{"o":18003.0895658064,"h":18009.8920403541,"l":17883.5186895983,"c":17897.250974175,"v":396300.7140951355,"t":1718020800}
+{"o":17897.250974175,"h":17977.1313274371,"l":17809.0592404567,"c":17943.8541275219,"v":559326.8056367654,"t":1718024400}
+{"o":17943.8541275219,"h":18066.3660883993,"l":17856.6412389225,"c":18051.0017690299,"v":526048.4762638322,"t":1718028000}
+{"o":18051.0017690299,"h":18429.2536192465,"l":18040.3785704909,"c":18340.6391612172,"v":702161.8765885793,"t":1718031600}
+{"o":18340.6391612172,"h":18385.5420081067,"l":18163.4728395871,"c":18294.4470011038,"v":655330.4962839956,"t":1718035200}
+{"o":18294.4470011038,"h":18373.971065843,"l":18221.5057843719,"c":18365.8297901288,"v":491406.7707491547,"t":1718038800}
+{"o":18365.8297901288,"h":18395.4569262969,"l":18196.4573346892,"c":18288.5675156531,"v":548415.3669727262,"t":1718042400}
+{"o":18288.5675156531,"h":18297.5449827672,"l":18075.864137075,"c":18108.7548063959,"v":621146.2070396225,"t":1718046000}
+{"o":18108.7548063959,"h":18144.2208757351,"l":17958.5326436228,"c":18058.0774651433,"v":625510.74495716,"t":1718049600}
+{"o":18058.0774651433,"h":18107.6093797435,"l":17942.1911383424,"c":18014.1848200059,"v":562594.4724170119,"t":1718053200}
+{"o":18014.1848200059,"h":18026.4601139131,"l":17929.6782639442,"c":17992.3653947635,"v":474040.1409070277,"t":1718056800}
+{"o":17992.3653947635,"h":18002.7206058742,"l":17872.4731703014,"c":17959.6951627291,"v":414786.3623025777,"t":1718060400}
+{"o":17959.6951627291,"h":18029.8355073675,"l":17891.559437967,"c":17944.4700497471,"v":456846.1859973595,"t":1718064000}
+{"o":17944.4700497471,"h":18040.5798942205,"l":17536.5988468062,"c":17654.2342889631,"v":547480.6062374398,"t":1718067600}
+{"o":17654.2342889631,"h":17831.6158242821,"l":17497.084745781,"c":17690.1882804852,"v":716389.0289658759,"t":1718071200}
+{"o":17690.1882804852,"h":17731.6114637829,"l":17565.7395048746,"c":17624.9972106234,"v":493070.8898239718,"t":1718074800}
+{"o":17624.9972106234,"h":17628.4098948377,"l":17235.6421357765,"c":17441.6499732474,"v":538673.3425047641,"t":1718078400}
+{"o":17441.6499732474,"h":17457.5852877817,"l":17338.587992394,"c":17416.1981776966,"v":403649.5998593163,"t":1718082000}
+{"o":17416.1981776966,"h":17473.077827293,"l":17224.330280953,"c":17341.5346258944,"v":420727.7947575729,"t":1718085600}
+{"o":17341.5346258944,"h":17411.9056804554,"l":17227.4444137033,"c":17330.3588718287,"v":401870.6645383353,"t":1718089200}
+{"o":17330.3588718287,"h":17446.671671973,"l":17276.6704098499,"c":17367.5429346636,"v":416816.5606472795,"t":1718092800}
+{"o":17367.5429346636,"h":17431.3814357739,"l":17249.6860689734,"c":17388.4686029477,"v":393150.7401133876,"t":1718096400}
+{"o":17388.4686029477,"h":17539.2404100603,"l":17322.8730160732,"c":17474.4233997141,"v":422395.3190409805,"t":1718100000}
+{"o":17474.4233997141,"h":17479.2567578737,"l":17336.4985211608,"c":17354.6201068415,"v":508650.8406814756,"t":1718103600}
+{"o":17354.6201068415,"h":17440.0543638043,"l":17314.6600273601,"c":17356.9922435361,"v":522463.356879503,"t":1718107200}
+{"o":17356.9922435361,"h":17423.8261955053,"l":17035.9304722531,"c":17067.333637446,"v":716937.1095398084,"t":1718110800}
+{"o":17067.333637446,"h":17244.0896782709,"l":16999.2311557405,"c":17153.6697142864,"v":662055.2366296494,"t":1718114400}
+{"o":17153.6697142864,"h":17208.7754958963,"l":16522.1903695047,"c":16666.5839794923,"v":957436.4033287838,"t":1718118000}
+{"o":16666.5839794923,"h":16893.1999946294,"l":16576.4207078331,"c":16678.0364496396,"v":674144.0172959341,"t":1718121600}
+{"o":16678.0364496396,"h":16776.9604254968,"l":16347.330388269,"c":16674.8415485743,"v":542571.268078536,"t":1718125200}
+{"o":16674.8415485743,"h":16882.0154360625,"l":16626.7004025069,"c":16799.2641523502,"v":534652.9791634398,"t":1718128800}
+{"o":16799.2641523502,"h":16923.127376503,"l":16695.6416669902,"c":16852.4610669319,"v":575636.32722043,"t":1718132400}
+{"o":16852.4610669319,"h":16866.0925207157,"l":16731.2615359101,"c":16752.3397664784,"v":513617.6651622719,"t":1718136000}
+{"o":16752.3397664784,"h":16907.2194154991,"l":16745.9538118694,"c":16874.7611775437,"v":657423.1418874984,"t":1718139600}
+{"o":16874.7611775437,"h":16953.2309533916,"l":16815.920509737,"c":16890.554218999,"v":439968.681180168,"t":1718143200}
+{"o":16890.554218999,"h":16969.215835518,"l":16819.3786754634,"c":16862.8118590018,"v":520830.8505385315,"t":1718146800}
+{"o":16862.8118590018,"h":16899.9992491642,"l":16621.556954729,"c":16737.2999571354,"v":640373.5611638509,"t":1718150400}
+{"o":16737.2999571354,"h":16781.5809508345,"l":16299.3802794717,"c":16621.27864953,"v":678601.2171923148,"t":1718154000}
+{"o":16621.27864953,"h":16890.6726845855,"l":16538.7555354122,"c":16866.9843147601,"v":508610.1717359883,"t":1718157600}
+{"o":16866.9843147601,"h":16937.5191696525,"l":16696.9677971551,"c":16901.0198016637,"v":394288.3132691946,"t":1718161200}
+{"o":16901.0198016637,"h":17160.2960096308,"l":16889.6252029201,"c":17083.6447952215,"v":450093.3151193014,"t":1718164800}
+{"o":17083.6447952215,"h":17093.3308122899,"l":16944.9305633615,"c":16953.8272410714,"v":379140.4929356507,"t":1718168400}
+{"o":16953.8272410714,"h":17123.038616213,"l":16953.0834486792,"c":17034.2746009599,"v":354472.9675119897,"t":1718172000}
+{"o":17034.2746009599,"h":17159.1752916416,"l":17023.2235449726,"c":17139.8267219824,"v":334191.4553080142,"t":1718175600}
+{"o":17139.8267219824,"h":17205.334473759,"l":17071.7875338416,"c":17086.530972097,"v":288073.4032793865,"t":1718179200}
+{"o":17086.530972097,"h":17245.1226396803,"l":17055.4486971689,"c":17189.3411929057,"v":396806.9277756051,"t":1718182800}
+{"o":17189.3411929057,"h":17355.6354844446,"l":17189.3411929057,"c":17251.2024071432,"v":488215.7829427308,"t":1718186400}
+{"o":17251.2024071432,"h":17285.4106801186,"l":17131.7518437764,"c":17138.7079764736,"v":447782.0864959827,"t":1718190000}
+{"o":17138.7079764736,"h":18015.5266637712,"l":17127.0326762013,"c":17939.9101824357,"v":928599.8933828353,"t":1718193600}
+{"o":17939.9101824357,"h":18268.2948828732,"l":17878.1635740568,"c":17988.6638307304,"v":783030.0898805506,"t":1718197200}
+{"o":17988.6638307304,"h":18155.8753441622,"l":17919.7922576775,"c":18081.3398221134,"v":659233.7940659029,"t":1718200800}
+{"o":18081.3398221134,"h":18102.4309872299,"l":17813.8438343499,"c":17936.2481775936,"v":620388.8692339465,"t":1718204400}
+{"o":17936.2481775936,"h":18042.7171809837,"l":17829.2881160651,"c":17935.7747660582,"v":627700.3030637422,"t":1718208000}
+{"o":17935.7747660582,"h":18058.6837274193,"l":17869.6010522282,"c":18017.8238778286,"v":659414.0222491099,"t":1718211600}
+{"o":18017.8238778286,"h":18027.5414713247,"l":17555.5288354676,"c":17614.9858103811,"v":1055383.573926958,"t":1718215200}
+{"o":17614.9858103811,"h":17875.5452415815,"l":17043.912202288,"c":17307.3789529051,"v":1061495.8783105216,"t":1718218800}
+{"o":17307.3789529051,"h":17529.9452474267,"l":17193.0967746888,"c":17496.145801962,"v":659108.5820328888,"t":1718222400}
+{"o":17496.145801962,"h":17584.4308792278,"l":17445.8474058265,"c":17531.3609648558,"v":597308.2228661822,"t":1718226000}
+{"o":17531.3609648558,"h":17577.4049432137,"l":17479.2058881608,"c":17564.2776320652,"v":474912.8034939669,"t":1718229600}
+{"o":17564.2776320652,"h":17571.5891682326,"l":17426.0977350079,"c":17525.6219535326,"v":431132.4463939109,"t":1718233200}
+{"o":17525.6219535326,"h":17525.6219535326,"l":17278.7485990619,"c":17461.7465141249,"v":434051.7009073852,"t":1718236800}
+{"o":17461.7465141249,"h":17547.9603245342,"l":17251.5133820475,"c":17267.0557889765,"v":451947.2525936241,"t":1718240400}
+{"o":17267.0557889765,"h":17354.1584902132,"l":16978.5110913654,"c":17142.4803545614,"v":528324.6476945952,"t":1718244000}
+{"o":17142.4803545614,"h":17143.3823218528,"l":16885.21194702,"c":17107.242535589,"v":711082.005136314,"t":1718247600}
+{"o":17107.242535589,"h":17260.9247511611,"l":17073.2579550279,"c":17173.1463575688,"v":430122.893293756,"t":1718251200}
+{"o":17173.1463575688,"h":17235.4601171193,"l":17169.5403827473,"c":17205.8059137488,"v":425895.9664005161,"t":1718254800}
+{"o":17205.8059137488,"h":17226.358814491,"l":16937.8931248641,"c":17100.6599778942,"v":823229.302637103,"t":1718258400}
+{"o":17100.6599778942,"h":17188.7256705667,"l":16880.8739066851,"c":17179.8883428241,"v":591801.4022756175,"t":1718262000}
+{"o":17179.8883428241,"h":17217.5698219299,"l":17117.8954762609,"c":17153.5900985012,"v":430789.7097169713,"t":1718265600}
+{"o":17153.5900985012,"h":17163.6602071949,"l":16891.1106411714,"c":17062.7223416041,"v":456534.8624592729,"t":1718269200}
+{"o":17062.7223416041,"h":17178.7864119161,"l":16945.0755181919,"c":17124.0372021963,"v":452516.0250752283,"t":1718272800}
+{"o":17124.0372021963,"h":17157.0735715403,"l":16847.1130031644,"c":16896.7092819877,"v":418203.43501603,"t":1718276400}
+{"o":16896.7092819877,"h":17174.5323597,"l":16871.0305274864,"c":16938.1972500952,"v":637278.5802218659,"t":1718280000}
+{"o":16938.1972500952,"h":17144.682865741,"l":16856.2504156053,"c":16953.8146061588,"v":617770.478950717,"t":1718283600}
+{"o":16953.8146061588,"h":16989.9456096646,"l":16582.6456197707,"c":16845.1335214812,"v":746101.10492288,"t":1718287200}
+{"o":16845.1335214812,"h":16864.7161977916,"l":16501.1451996499,"c":16581.5858623909,"v":848268.7057699562,"t":1718290800}
+{"o":16581.5858623909,"h":16706.6869455898,"l":16460.4591107172,"c":16667.1976917484,"v":796958.6137047173,"t":1718294400}
+{"o":16667.1976917484,"h":16788.9091428099,"l":16586.0777840121,"c":16781.1930398172,"v":535838.5439901659,"t":1718298000}
+{"o":16781.1930398172,"h":16850.789794023,"l":16621.2755014701,"c":16807.4390560393,"v":456520.9042067722,"t":1718301600}
+{"o":16807.4390560393,"h":16815.1688431346,"l":16595.8893712228,"c":16684.7792990762,"v":526928.2864123754,"t":1718305200}
+{"o":16684.7792990762,"h":16743.3461821293,"l":16564.0956866619,"c":16619.7015475757,"v":580065.4941765735,"t":1718308800}
+{"o":16619.7015475757,"h":16715.7802941491,"l":16299.616550376,"c":16714.3624463935,"v":453832.9639756206,"t":1718312400}
+{"o":16714.3624463935,"h":16755.2498523183,"l":16578.1495046584,"c":16731.322868179,"v":422046.7730505,"t":1718316000}
+{"o":16731.322868179,"h":16731.322868179,"l":16582.8184115436,"c":16626.5104750054,"v":341636.3199564346,"t":1718319600}
+{"o":16626.5104750054,"h":16735.1548530553,"l":16524.0175984629,"c":16607.9830472104,"v":484034.2261700728,"t":1718323200}
+{"o":16607.9830472104,"h":16713.674378498,"l":16353.6774303473,"c":16712.0320540343,"v":523414.3363049355,"t":1718326800}
+{"o":16712.0320540343,"h":16766.2709640183,"l":16638.1466029803,"c":16720.4332150539,"v":406517.3949274268,"t":1718330400}
+{"o":16720.4332150539,"h":16738.7525008672,"l":16581.8363666156,"c":16649.2212904972,"v":414207.914060939,"t":1718334000}
+{"o":16649.2212904972,"h":16718.8649735866,"l":16592.9074015783,"c":16601.1603340244,"v":391583.3808948586,"t":1718337600}
+{"o":16601.1603340244,"h":16829.2423901291,"l":16570.1588960996,"c":16781.9430024609,"v":454056.5399055462,"t":1718341200}
+{"o":16781.9430024609,"h":16799.5143055096,"l":16595.4883690223,"c":16697.2489379636,"v":353372.3391175678,"t":1718344800}
+{"o":16697.2489379636,"h":16728.5631611554,"l":16593.739115754,"c":16664.6217641673,"v":328546.7162484227,"t":1718348400}
+{"o":16664.6217641673,"h":16810.3993186767,"l":16637.0245159441,"c":16756.2427253845,"v":363216.9703337303,"t":1718352000}
+{"o":16756.2427253845,"h":16756.6442891125,"l":16597.7941712119,"c":16681.7722448515,"v":342527.0809909964,"t":1718355600}
+{"o":16681.7722448515,"h":16751.4641236293,"l":16646.3551688669,"c":16689.0004838756,"v":328468.9031575348,"t":1718359200}
+{"o":16689.0004838756,"h":16738.0729005061,"l":16599.9883233955,"c":16714.3032955954,"v":369824.7454739177,"t":1718362800}
+{"o":16714.3032955954,"h":16820.6882962968,"l":16684.6684088418,"c":16735.6416711502,"v":474972.1586510743,"t":1718366400}
+{"o":16735.6416711502,"h":16785.5515921218,"l":16672.2196685387,"c":16696.9371551687,"v":463961.1559264541,"t":1718370000}
+{"o":16696.9371551687,"h":16706.5442336428,"l":16226.5387178603,"c":16368.9812173036,"v":633571.6298696701,"t":1718373600}
+{"o":16368.9812173036,"h":16458.0029746968,"l":16016.8254265877,"c":16229.2337240078,"v":668720.793519525,"t":1718377200}
+{"o":16229.2337240078,"h":16258.9689764241,"l":15541.9798155672,"c":15967.660842021,"v":1130373.8071625161,"t":1718380800}
+{"o":15967.660842021,"h":16107.0557942214,"l":15747.2966044668,"c":15985.6202142153,"v":671232.5560171433,"t":1718384400}
+{"o":15985.6202142153,"h":15999.5599403409,"l":15740.1687846384,"c":15960.9499636891,"v":594424.3211192269,"t":1718388000}
+{"o":15960.9499636891,"h":16088.3061102275,"l":15756.276727201,"c":16001.562252788,"v":595987.4963100305,"t":1718391600}
+{"o":16001.562252788,"h":16146.8715832109,"l":15983.3615573995,"c":16013.6188176801,"v":451088.097551989,"t":1718395200}
+{"o":16013.6188176801,"h":16389.755514942,"l":15970.3577598382,"c":16259.5063912603,"v":633282.9813328028,"t":1718398800}
+{"o":16259.5063912603,"h":16278.5697182025,"l":16051.2296401295,"c":16174.9017299954,"v":610059.5177321956,"t":1718402400}
+{"o":16174.9017299954,"h":16216.5972104441,"l":16103.9811158936,"c":16148.5469976228,"v":390736.0761231264,"t":1718406000}
+{"o":16148.5469976228,"h":16262.3533957753,"l":16136.3695789524,"c":16207.0630942402,"v":392020.7305427605,"t":1718409600}
+{"o":16207.0630942402,"h":16312.1989683388,"l":16169.5122494687,"c":16180.4416582737,"v":361678.9439480448,"t":1718413200}
+{"o":16180.4416582737,"h":16254.6840037411,"l":16140.6999043613,"c":16231.0722747087,"v":310532.730022668,"t":1718416800}
+{"o":16231.0722747087,"h":16360.3664705148,"l":16224.8776327929,"c":16354.3863807086,"v":321259.9534164051,"t":1718420400}
+{"o":16354.3863807086,"h":16386.478030638,"l":16271.2576908604,"c":16339.7678800262,"v":336553.783770663,"t":1718424000}
+{"o":16339.7678800262,"h":16430.4274953571,"l":16331.2564861793,"c":16356.6086333004,"v":311358.9719210279,"t":1718427600}
+{"o":16356.6086333004,"h":16421.1877136305,"l":16255.4202753856,"c":16279.8118439375,"v":330483.8752473415,"t":1718431200}
+{"o":16279.8118439375,"h":16348.5959328419,"l":16214.4412196555,"c":16230.6570749,"v":342889.8455441703,"t":1718434800}
+{"o":16230.6570749,"h":16300.8529879312,"l":16194.9374856189,"c":16249.3003930854,"v":287546.9218884793,"t":1718438400}
+{"o":16249.3003930854,"h":16292.6141448357,"l":16163.5261120363,"c":16200.6532045173,"v":328225.356630631,"t":1718442000}
+{"o":16200.6532045173,"h":16267.7730524936,"l":16145.6217450921,"c":16252.8485348847,"v":282833.6891225043,"t":1718445600}
+{"o":16252.8485348847,"h":16324.0824890928,"l":16231.5490897124,"c":16312.3755417877,"v":315028.680877405,"t":1718449200}
+{"o":16312.3755417877,"h":16347.6316438627,"l":16258.1918328652,"c":16330.6032120336,"v":315938.2353623886,"t":1718452800}
+{"o":16330.6032120336,"h":16363.7606755767,"l":16264.0697493392,"c":16354.6275941419,"v":361308.403584559,"t":1718456400}
+{"o":16354.6275941419,"h":16366.1882609517,"l":16283.9041372197,"c":16303.205309867,"v":463621.600468357,"t":1718460000}
+{"o":16303.205309867,"h":16436.7514284461,"l":16289.649195811,"c":16391.7221663075,"v":460379.3915944708,"t":1718463600}
+{"o":16391.7221663075,"h":16464.1318917184,"l":16375.3909339675,"c":16393.0702643649,"v":397038.8527673784,"t":1718467200}
+{"o":16393.0702643649,"h":16439.4674533216,"l":16355.1701000724,"c":16431.0015829182,"v":403633.2691789943,"t":1718470800}
+{"o":16431.0015829182,"h":16431.4676059249,"l":16326.7965766502,"c":16349.9154150204,"v":419920.6062117675,"t":1718474400}
+{"o":16349.9154150204,"h":16389.3438274374,"l":16270.6359908668,"c":16330.5333737675,"v":390258.9248717502,"t":1718478000}
+{"o":16330.5333737675,"h":16365.0644738518,"l":16245.1907460424,"c":16292.2191883008,"v":383904.5405262877,"t":1718481600}
+{"o":16292.2191883008,"h":16431.3736338494,"l":16279.8593774804,"c":16404.3784738615,"v":332549.24489652,"t":1718485200}
+{"o":16404.3784738615,"h":16422.1596290448,"l":16347.814730285,"c":16415.2636997198,"v":328598.7599653288,"t":1718488800}
+{"o":16415.2636997198,"h":16443.8037434538,"l":16392.0736333761,"c":16423.8820032543,"v":313341.0127358511,"t":1718492400}
+{"o":16423.8820032543,"h":16439.6457483388,"l":16325.729974472,"c":16330.580900719,"v":316503.1647305674,"t":1718496000}
+{"o":16330.580900719,"h":16383.9924240723,"l":16285.2699442775,"c":16332.9704202228,"v":355077.7777561268,"t":1718499600}
+{"o":16332.9704202228,"h":16334.2748141354,"l":16280.5741896522,"c":16289.8574090283,"v":310276.7406682954,"t":1718503200}
+{"o":16289.8574090283,"h":16320.1113111066,"l":16242.5734234413,"c":16252.7561269136,"v":293935.3480366998,"t":1718506800}
+{"o":16252.7561269136,"h":16264.3092479409,"l":16158.2541779882,"c":16160.7999142586,"v":365132.4654591142,"t":1718510400}
+{"o":16160.7999142586,"h":16308.8065584066,"l":16152.5915918698,"c":16302.2537244754,"v":360894.1232037348,"t":1718514000}
+{"o":16302.2537244754,"h":16363.2705439689,"l":16265.9306487668,"c":16343.9085624673,"v":383228.0508862322,"t":1718517600}
+{"o":16343.9085624673,"h":16397.1307532246,"l":16304.1418655964,"c":16312.902755545,"v":333708.672471498,"t":1718521200}
+{"o":16312.902755545,"h":16347.9002046311,"l":16254.2155628905,"c":16269.3399083802,"v":293593.8911392797,"t":1718524800}
+{"o":16269.3399083802,"h":16338.0939592645,"l":16237.5593443027,"c":16337.6930451696,"v":389905.8075164608,"t":1718528400}
+{"o":16337.6930451696,"h":16447.11764813,"l":16300.0472044387,"c":16413.9813576967,"v":412736.2558455251,"t":1718532000}
+{"o":16413.9813576967,"h":16429.3179871474,"l":16356.9010621068,"c":16365.8633528441,"v":322047.1766898753,"t":1718535600}
+{"o":16365.8633528441,"h":16419.203014167,"l":16340.2512542968,"c":16377.6739025654,"v":367988.4710814309,"t":1718539200}
+{"o":16377.6739025654,"h":16481.2140276083,"l":16370.5045625558,"c":16467.400905046,"v":477020.9237291515,"t":1718542800}
+{"o":16467.400905046,"h":16579.3031266939,"l":16436.1236239779,"c":16518.0852638764,"v":462969.0075910983,"t":1718546400}
+{"o":16518.0852638764,"h":16792.4211268412,"l":16512.483000648,"c":16770.5063090604,"v":417034.8980686435,"t":1718550000}
+{"o":16770.5063090604,"h":16850.8043114136,"l":16697.7055961015,"c":16738.0586523756,"v":409257.3112076503,"t":1718553600}
+{"o":16738.0586523756,"h":16814.9871673747,"l":16677.2415920765,"c":16700.4274792232,"v":372409.3057904909,"t":1718557200}
+{"o":16700.4274792232,"h":16767.9129816562,"l":16653.3911274694,"c":16750.2387930571,"v":368548.0967697001,"t":1718560800}
+{"o":16750.2387930571,"h":16818.8480551079,"l":16732.3744825763,"c":16784.5385675343,"v":452844.1915710998,"t":1718564400}
+{"o":16784.5385675343,"h":16854.115869146,"l":16748.5671186284,"c":16812.1201254793,"v":329142.8556307932,"t":1718568000}
+{"o":16812.1201254793,"h":16877.2562325658,"l":16782.97280289,"c":16846.6581501777,"v":332319.160127226,"t":1718571600}
+{"o":16846.6581501777,"h":17058.6528681038,"l":16840.6646465651,"c":16979.3471699234,"v":448914.6572977541,"t":1718575200}
+{"o":16979.3471699234,"h":17082.959923854,"l":16956.0703684532,"c":17079.5975460218,"v":325849.5833573095,"t":1718578800}
+{"o":17079.5975460218,"h":17134.1015287695,"l":16976.074393321,"c":16988.952697966,"v":382420.8519064143,"t":1718582400}
+{"o":16988.952697966,"h":17005.2459506851,"l":16770.9041253709,"c":16815.1660356355,"v":403048.707056792,"t":1718586000}
+{"o":16815.1660356355,"h":16827.3417534548,"l":16677.9911743563,"c":16774.8143580716,"v":421168.4256828678,"t":1718589600}
+{"o":16774.8143580716,"h":16779.0848524197,"l":16611.255121189,"c":16626.7913765437,"v":373130.0419513053,"t":1718593200}
+{"o":16626.7913765437,"h":16766.8953907104,"l":16539.516456309,"c":16760.6174852046,"v":348146.0638041,"t":1718596800}
+{"o":16760.6174852046,"h":16842.1700384966,"l":16647.6241549837,"c":16698.0837304159,"v":378403.8100128283,"t":1718600400}
+{"o":16698.0837304159,"h":16709.6943788508,"l":16499.7511981349,"c":16529.3955228167,"v":461786.7322636967,"t":1718604000}
+{"o":16529.3955228167,"h":16657.2127511479,"l":16458.276445417,"c":16548.7879349213,"v":490862.2715213429,"t":1718607600}
+{"o":16548.7879349213,"h":16626.8977129947,"l":16393.4006153106,"c":16469.2587756561,"v":476817.3654520254,"t":1718611200}
+{"o":16469.2587756561,"h":16574.5769736091,"l":16268.4187132128,"c":16306.9031664325,"v":503354.8303109842,"t":1718614800}
+{"o":16306.9031664325,"h":16327.8785920645,"l":15998.6126438546,"c":16171.7598683285,"v":566800.8317755818,"t":1718618400}
+{"o":16171.7598683285,"h":16362.399465893,"l":16150.5651499493,"c":16256.1887957292,"v":556883.2177773905,"t":1718622000}
+{"o":16256.1887957292,"h":16278.3728066835,"l":16016.0224729173,"c":16164.3107019493,"v":597253.0633667898,"t":1718625600}
+{"o":16164.3107019493,"h":16249.67799858,"l":16015.0820751465,"c":16076.6474516224,"v":570355.9672296119,"t":1718629200}
+{"o":16076.6474516224,"h":16330.1854169244,"l":16063.7813716495,"c":16194.2122214789,"v":639322.1340560627,"t":1718632800}
+{"o":16194.2122214789,"h":16253.9803565468,"l":15745.635088873,"c":15940.2290889156,"v":698711.7436434363,"t":1718636400}
+{"o":15940.2290889156,"h":16248.4864644588,"l":15725.8814781735,"c":16177.1223951745,"v":735494.754870019,"t":1718640000}
+{"o":16177.1223951745,"h":16370.8044209117,"l":16174.9133891179,"c":16330.323074817,"v":634039.173577403,"t":1718643600}
+{"o":16330.323074817,"h":16569.0152345505,"l":16321.4993607001,"c":16523.4633969854,"v":719287.8975947836,"t":1718647200}
+{"o":16523.4633969854,"h":16530.5417029345,"l":16289.2160694129,"c":16312.9655018465,"v":620361.7092359615,"t":1718650800}
+{"o":16312.9655018465,"h":16325.8427091424,"l":16053.7569696798,"c":16140.6075526551,"v":713346.9534347095,"t":1718654400}
+{"o":16140.6075526551,"h":16236.1715522853,"l":15979.1496566392,"c":16160.2229797615,"v":693196.5950430754,"t":1718658000}
+{"o":16160.2229797615,"h":16256.4002356372,"l":16109.2002915235,"c":16239.1352713059,"v":830898.5381603579,"t":1718661600}
+{"o":16239.1352713059,"h":16282.9169362527,"l":16132.7659575711,"c":16182.9779880501,"v":1263993.5591037269,"t":1718665200}
+{"o":16182.9779880501,"h":16238.3909779879,"l":15818.5842088034,"c":15977.0299179216,"v":1144319.8459864238,"t":1718668800}
+{"o":15977.0299179216,"h":16032.9449140189,"l":14513.0461481231,"c":14981.5274688705,"v":1455313.7273302439,"t":1718672400}
+{"o":14981.5274688705,"h":15340.2057640519,"l":14774.3478751337,"c":15227.9608179922,"v":1245016.4570462571,"t":1718676000}
+{"o":15227.9608179922,"h":15353.7136937132,"l":15115.4589089833,"c":15330.7508181825,"v":959247.6677068527,"t":1718679600}
+{"o":15330.7508181825,"h":15508.0881361725,"l":15225.6532358314,"c":15447.3072708036,"v":1203322.591119081,"t":1718683200}
+{"o":15447.3072708036,"h":15579.6474088373,"l":15402.8937561751,"c":15422.5367591377,"v":920870.1694740301,"t":1718686800}
+{"o":15422.5367591377,"h":15496.1371038668,"l":15307.9319516144,"c":15374.7168068491,"v":635524.5989687541,"t":1718690400}
+{"o":15374.7168068491,"h":15482.2955824228,"l":15362.7713103991,"c":15447.9078646171,"v":618537.9532454311,"t":1718694000}
+{"o":15447.9078646171,"h":15690.1155369729,"l":15420.6199161412,"c":15655.7866301788,"v":686271.554101489,"t":1718697600}
+{"o":15655.7866301788,"h":15678.1930782116,"l":15498.2253348809,"c":15513.8331387666,"v":476035.3700702289,"t":1718701200}
+{"o":15513.8331387666,"h":15639.0723252931,"l":15456.0751480693,"c":15552.2149073458,"v":477139.1903533334,"t":1718704800}
+{"o":15552.2149073458,"h":15588.4759037411,"l":15320.9756537613,"c":15491.2706128104,"v":653385.8939488895,"t":1718708400}
+{"o":15491.2706128104,"h":15544.8046521665,"l":15280.8367055154,"c":15363.799354367,"v":733860.4243297086,"t":1718712000}
+{"o":15363.799354367,"h":15392.7622102919,"l":15005.268871516,"c":15159.9972280143,"v":855188.8952798558,"t":1718715600}
+{"o":15159.9972280143,"h":15560.0050349342,"l":14999.3817891758,"c":15257.3410577223,"v":1060238.4058355996,"t":1718719200}
+{"o":15257.3410577223,"h":15459.1098388583,"l":15132.960738435,"c":15354.5890398124,"v":752309.5276285748,"t":1718722800}
+{"o":15354.5890398124,"h":15371.4536270016,"l":15037.2061854571,"c":15211.1160602722,"v":783053.2613498212,"t":1718726400}
+{"o":15211.1160602722,"h":15273.7386964011,"l":14979.4701706169,"c":14987.4300695776,"v":791170.6876766019,"t":1718730000}
+{"o":14987.4300695776,"h":15166.0689359016,"l":14872.8105211029,"c":14940.5614234295,"v":955943.516010342,"t":1718733600}
+{"o":14940.5614234295,"h":15015.3671071296,"l":14711.6537416028,"c":15003.9574512596,"v":1021553.5805818083,"t":1718737200}
+{"o":15003.9574512596,"h":15463.6293393732,"l":14868.5411857707,"c":15427.9137715184,"v":966632.9438722614,"t":1718740800}
+{"o":15427.9137715184,"h":15642.8770472892,"l":15388.1426492631,"c":15557.9866912633,"v":804933.5652946697,"t":1718744400}
+{"o":15557.9866912633,"h":15567.3409497656,"l":15391.9738692071,"c":15536.3043124082,"v":623009.4303330944,"t":1718748000}
+{"o":15536.3043124082,"h":15547.9841760545,"l":15415.2910740971,"c":15516.2590681364,"v":523603.1392736156,"t":1718751600}
+{"o":15516.2590681364,"h":15617.0308076871,"l":15367.8587580746,"c":15582.0829238,"v":851349.3700426979,"t":1718755200}
+{"o":15582.0829238,"h":15881.3903756324,"l":15484.708551538,"c":15579.8658201349,"v":1044756.0053634559,"t":1718758800}
+{"o":15579.8658201349,"h":15840.2359807445,"l":15573.4912147769,"c":15706.3596379227,"v":726335.4395438358,"t":1718762400}
+{"o":15706.3596379227,"h":15989.0018621752,"l":15688.513698614,"c":15830.8593256742,"v":712285.0707198197,"t":1718766000}
+{"o":15830.8593256742,"h":15953.1841618728,"l":15792.9432619548,"c":15886.8398789976,"v":505820.7495425405,"t":1718769600}
+{"o":15886.8398789976,"h":15937.0136295666,"l":15740.8918687201,"c":15810.7308890525,"v":462173.4227424977,"t":1718773200}
+{"o":15810.7308890525,"h":16020.6944933912,"l":15777.0934639499,"c":15992.1236325904,"v":478705.8173278506,"t":1718776800}
+{"o":15992.1236325904,"h":16022.9925678362,"l":15788.2959188503,"c":15810.5156153883,"v":412127.7741723481,"t":1718780400}
+{"o":15810.5156153883,"h":15838.0967296604,"l":15641.2291642938,"c":15667.0265979411,"v":375312.0953068068,"t":1718784000}
+{"o":15667.0265979411,"h":15727.9166216501,"l":15556.6133106921,"c":15641.0078254977,"v":425268.0135228529,"t":1718787600}
+{"o":15641.0078254977,"h":15742.8247125842,"l":15563.0508687684,"c":15735.4138596355,"v":408228.8013839965,"t":1718791200}
+{"o":15735.4138596355,"h":15759.7621311487,"l":15461.2910711736,"c":15576.7934439386,"v":465443.9501931133,"t":1718794800}
+{"o":15576.7934439386,"h":15686.9468504296,"l":15503.9724768993,"c":15635.9248052148,"v":503396.1399329287,"t":1718798400}
+{"o":15635.9248052148,"h":15669.8466461245,"l":15520.1340315909,"c":15520.1340315909,"v":494518.9430948533,"t":1718802000}
+{"o":15520.1340315909,"h":15533.3311612773,"l":15299.3494388785,"c":15403.2765751973,"v":692863.1074394278,"t":1718805600}
+{"o":15403.2765751973,"h":15487.429308749,"l":15369.873847246,"c":15460.5505353895,"v":576428.503609083,"t":1718809200}
+{"o":15460.5505353895,"h":15535.9682585421,"l":15357.8574636855,"c":15463.6288186952,"v":577436.1919188334,"t":1718812800}
+{"o":15463.6288186952,"h":15725.670329558,"l":15436.6889700829,"c":15565.8410304563,"v":575685.0451259802,"t":1718816400}
+{"o":15565.8410304563,"h":15653.2653833626,"l":15518.1003412389,"c":15543.5997798414,"v":570365.5879921335,"t":1718820000}
+{"o":15543.5997798414,"h":15550.0962751539,"l":15310.7325497475,"c":15434.8074366389,"v":711618.8830868661,"t":1718823600}
+{"o":15434.8074366389,"h":15467.4492945493,"l":15221.2324645609,"c":15283.3588101924,"v":818038.4780104681,"t":1718827200}
+{"o":15283.3588101924,"h":15361.3832353867,"l":15206.1018261636,"c":15328.2601638635,"v":726572.611599026,"t":1718830800}
+{"o":15328.2601638635,"h":15366.4162694243,"l":15198.9020378241,"c":15214.250516016,"v":550712.6674601582,"t":1718834400}
+{"o":15214.250516016,"h":15338.2957895952,"l":15192.9401721655,"c":15309.8931848695,"v":742537.7379283872,"t":1718838000}
+{"o":15309.8931848695,"h":15372.4552051086,"l":15213.3511210331,"c":15275.6259402035,"v":702462.8645887438,"t":1718841600}
+{"o":15275.6259402035,"h":15502.4266762354,"l":15194.7692603986,"c":15258.8394309134,"v":665485.3233646177,"t":1718845200}
+{"o":15258.8394309134,"h":15274.5541564471,"l":15108.323420272,"c":15182.9416044707,"v":523972.4407418393,"t":1718848800}
+{"o":15182.9416044707,"h":15192.5555610676,"l":14971.797442839,"c":15021.0398546691,"v":462634.6483037241,"t":1718852400}
+{"o":15021.0398546691,"h":15238.1347297056,"l":14959.1932884903,"c":15160.8549680902,"v":497668.2398616,"t":1718856000}
+{"o":15160.8549680902,"h":15396.964068219,"l":15160.4124338734,"c":15353.9159376046,"v":547253.350028254,"t":1718859600}
+{"o":15353.9159376046,"h":15470.3043944214,"l":15278.7716299598,"c":15310.7683224724,"v":536326.1119048924,"t":1718863200}
+{"o":15310.7683224724,"h":15587.8091886825,"l":15286.3003610905,"c":15476.3432307905,"v":593170.9387159455,"t":1718866800}
+{"o":15476.3432307905,"h":15548.6627218374,"l":15403.6512474567,"c":15548.6627218374,"v":500363.4681887181,"t":1718870400}
+{"o":15548.6627218374,"h":15586.1793713803,"l":15485.1919793865,"c":15514.9563254707,"v":554281.7381593672,"t":1718874000}
+{"o":15514.9563254707,"h":15747.5356468412,"l":15446.1538665599,"c":15719.5213957904,"v":606902.8089241495,"t":1718877600}
+{"o":15719.5213957904,"h":15959.0130395287,"l":15643.7611900357,"c":15727.8496412774,"v":660325.4434199677,"t":1718881200}
+{"o":15727.8496412774,"h":15822.8973756783,"l":15606.2549195822,"c":15610.0179405581,"v":636721.1833436682,"t":1718884800}
+{"o":15610.0179405581,"h":15688.6894918422,"l":15217.5163440097,"c":15241.6418142212,"v":714621.7099336551,"t":1718888400}
+{"o":15241.6418142212,"h":15254.5748303832,"l":14975.6528641689,"c":15184.7789171424,"v":890319.2829467211,"t":1718892000}
+{"o":15184.7789171424,"h":15225.7452426416,"l":15029.4369375503,"c":15045.3404252265,"v":732763.6008185348,"t":1718895600}
+{"o":15045.3404252265,"h":15126.9632634759,"l":14893.0410621969,"c":15044.5583377814,"v":778566.522054116,"t":1718899200}
+{"o":15044.5583377814,"h":15232.5507647837,"l":14988.9682479513,"c":15203.9673779823,"v":710130.9560065056,"t":1718902800}
+{"o":15203.9673779823,"h":15337.5420296355,"l":15151.5116193735,"c":15158.1323723985,"v":751070.0531074601,"t":1718906400}
+{"o":15158.1323723985,"h":15193.614126042,"l":15067.8160919005,"c":15147.2368272769,"v":599792.3404453034,"t":1718910000}
+{"o":15147.2368272769,"h":15191.6328426469,"l":15081.8176513678,"c":15155.1754277283,"v":699309.3111832642,"t":1718913600}
+{"o":15155.1754277283,"h":15233.3944223599,"l":15083.9168814339,"c":15095.8410627064,"v":480742.4872693023,"t":1718917200}
+{"o":15095.8410627064,"h":15180.8373921473,"l":15078.0151455319,"c":15117.3421625242,"v":457056.1335925082,"t":1718920800}
+{"o":15117.3421625242,"h":15158.0450529544,"l":15055.733363013,"c":15069.8020616006,"v":440148.2640492231,"t":1718924400}
+{"o":15069.8020616006,"h":15136.7797183679,"l":14925.9672549326,"c":15017.1188829761,"v":561612.6419469021,"t":1718928000}
+{"o":15017.1188829761,"h":15184.5421976394,"l":14963.8940837934,"c":15158.3783246,"v":546911.5877199897,"t":1718931600}
+{"o":15158.3783246,"h":30029.0490793496,"l":15003.7003299648,"c":29629.8752329144,"v":420659.4853213294,"t":1718935200}
+{"o":29629.8752329144,"h":29648.9951992447,"l":29344.5040656477,"c":29547.8568904631,"v":491882.4545111312,"t":1718938800}
+{"o":29547.8568904631,"h":30172.1485293683,"l":29371.5389920222,"c":30128.4472869285,"v":480997.8888599278,"t":1718942400}
+{"o":30128.4472869285,"h":30154.7250240817,"l":29919.9174599376,"c":30108.9824599712,"v":414319.3753615487,"t":1718946000}
+{"o":30108.9824599712,"h":30159.8157213158,"l":29893.9639479385,"c":30001.8262509147,"v":427807.6229562222,"t":1718949600}
+{"o":30001.8262509147,"h":30122.2104718282,"l":29582.7486688531,"c":29750.522412478,"v":437877.9012488991,"t":1718953200}
+{"o":29750.522412478,"h":29856.023316727,"l":29328.2692038441,"c":29449.1548659071,"v":578027.9554436402,"t":1718956800}
+{"o":29449.1548659071,"h":30037.2041493115,"l":29406.7133947468,"c":29953.5381550706,"v":586162.6507610297,"t":1718960400}
+{"o":29953.5381550706,"h":30056.7878633084,"l":29808.8532198126,"c":29890.3131720499,"v":473740.9293246336,"t":1718964000}
+{"o":29890.3131720499,"h":30042.8444100578,"l":29788.9611013665,"c":29896.5846255718,"v":456356.5610069007,"t":1718967600}
+{"o":29896.5846255718,"h":30003.3776303416,"l":29554.609252183,"c":29701.5833125434,"v":583847.4264004388,"t":1718971200}
+{"o":29701.5833125434,"h":29712.1067720872,"l":29101.8638437477,"c":29459.530117506,"v":691174.8948804826,"t":1718974800}
+{"o":29459.530117506,"h":30211.9401287964,"l":29323.4360312777,"c":30089.4270288489,"v":686777.9611370015,"t":1718978400}
+{"o":30089.4270288489,"h":30294.4370836247,"l":29547.851068868,"c":29743.896811076,"v":696780.1295879476,"t":1718982000}
+{"o":29743.896811076,"h":29820.3308548472,"l":29517.1987581553,"c":29633.6821469193,"v":504741.7139707824,"t":1718985600}
+{"o":29633.6821469193,"h":29672.7297258082,"l":29204.9386497069,"c":29230.9895681501,"v":546991.7705366635,"t":1718989200}
+{"o":29230.9895681501,"h":29981.2569291644,"l":29114.5954064228,"c":29965.1502965727,"v":745649.4798288029,"t":1718992800}
+{"o":29965.1502965727,"h":30315.7065335229,"l":29771.8593068765,"c":30040.6212394158,"v":586391.1847411123,"t":1718996400}
+{"o":30040.6212394158,"h":30520.6373930102,"l":30019.5057784297,"c":30201.1901613086,"v":526733.267834801,"t":1719000000}
+{"o":30201.1901613086,"h":30435.828657804,"l":29852.0898109597,"c":30290.1422979135,"v":511084.5779442755,"t":1719003600}
+{"o":30290.1422979135,"h":30560.8338464349,"l":30150.7256288905,"c":30525.5228131076,"v":476468.0751924975,"t":1719007200}
+{"o":30525.5228131076,"h":30658.5375932938,"l":30275.6558990973,"c":30475.0202716094,"v":495108.2829781219,"t":1719010800}
+{"o":30475.0202716094,"h":30504.1510790846,"l":30125.5104678516,"c":30248.9483293412,"v":346107.5434436238,"t":1719014400}
+{"o":30248.9483293412,"h":30381.6897872409,"l":30162.8649165108,"c":30270.5573851323,"v":310280.7557384344,"t":1719018000}
+{"o":30270.5573851323,"h":30633.8410823283,"l":30251.9714664073,"c":30560.6392322148,"v":339961.0151104587,"t":1719021600}
+{"o":30560.6392322148,"h":30642.41939145,"l":30395.4142294257,"c":30597.5071860321,"v":356936.1438145908,"t":1719025200}
+{"o":30597.5071860321,"h":30647.86641692,"l":30504.6147487448,"c":30610.0795013687,"v":357053.5185238914,"t":1719028800}
+{"o":30610.0795013687,"h":30817.1620095928,"l":30557.0891116801,"c":30789.2552583628,"v":373566.0344913713,"t":1719032400}
+{"o":30789.2552583628,"h":31058.5735716453,"l":30624.1960920124,"c":30636.8712129077,"v":378637.9405437256,"t":1719036000}
+{"o":30636.8712129077,"h":30691.5725652775,"l":30459.8655239575,"c":30524.2025222346,"v":342989.0086840007,"t":1719039600}
+{"o":30524.2025222346,"h":30551.1556507345,"l":30287.2969453489,"c":30336.5643450947,"v":357779.6219246773,"t":1719043200}
+{"o":30336.5643450947,"h":30477.7435796767,"l":30269.837906481,"c":30447.1271533442,"v":335225.8714462725,"t":1719046800}
+{"o":30447.1271533442,"h":30490.9341843036,"l":30319.737492749,"c":30391.6870285645,"v":317749.7972583974,"t":1719050400}
+{"o":30391.6870285645,"h":30484.2029925124,"l":30287.5366794761,"c":30452.140319114,"v":314611.6149943193,"t":1719054000}
+{"o":30452.140319114,"h":30514.3781634049,"l":30386.4898461649,"c":30400.0848365771,"v":323864.9213633508,"t":1719057600}
+{"o":30400.0848365771,"h":30441.0679328128,"l":30300.3638836227,"c":30343.18098958,"v":364104.3761681793,"t":1719061200}
+{"o":30343.18098958,"h":30513.3295589749,"l":30343.18098958,"c":30450.9134923487,"v":361825.9348575255,"t":1719064800}
+{"o":30450.9134923487,"h":30498.7161719615,"l":30329.4183139327,"c":30387.4376087675,"v":495972.2596158684,"t":1719068400}
+{"o":30387.4376087675,"h":30493.100725039,"l":30330.5075321471,"c":30489.7086417279,"v":403156.2790727274,"t":1719072000}
+{"o":30489.7086417279,"h":30565.2365527632,"l":30330.3139522843,"c":30346.020378008,"v":353723.1121206234,"t":1719075600}
+{"o":30346.020378008,"h":30417.2718131759,"l":30327.7869144313,"c":30377.2095894547,"v":331254.1444796327,"t":1719079200}
+{"o":30377.2095894547,"h":30457.0804572755,"l":30334.7885660881,"c":30451.1256858575,"v":385758.9191291651,"t":1719082800}
+{"o":30451.1256858575,"h":30466.7674949716,"l":30340.2773014944,"c":30395.1597561005,"v":398977.8594414704,"t":1719086400}
+{"o":30395.1597561005,"h":30458.4493296142,"l":30368.8494831783,"c":30457.0239107951,"v":345204.9878640978,"t":1719090000}
+{"o":30457.0239107951,"h":30481.7927367106,"l":30359.1508977167,"c":30402.9805901799,"v":328290.262908618,"t":1719093600}
+{"o":30402.9805901799,"h":30415.8041382298,"l":30141.2275738943,"c":30269.5915408345,"v":323478.6107779967,"t":1719097200}
+{"o":30269.5915408345,"h":30579.0629987912,"l":30246.020520388,"c":30481.2946450246,"v":398460.890688222,"t":1719100800}
+{"o":30481.2946450246,"h":30626.8717206681,"l":30386.8941692731,"c":30550.1147945887,"v":368275.5655954111,"t":1719104400}
+{"o":30550.1147945887,"h":30590.6288414207,"l":30396.9701785903,"c":30507.7746474427,"v":373292.221549905,"t":1719108000}
+{"o":30507.7746474427,"h":30613.436659723,"l":30430.1708702213,"c":30507.6051973267,"v":339105.5957893952,"t":1719111600}
+{"o":30507.6051973267,"h":30574.254408761,"l":30467.0756641008,"c":30467.3011020406,"v":287188.4996723357,"t":1719115200}
+{"o":30467.3011020406,"h":30541.6411099847,"l":30390.8649847631,"c":30439.1723102027,"v":279278.691719629,"t":1719118800}
+{"o":30439.1723102027,"h":30498.819132129,"l":30407.103084595,"c":30428.8828986721,"v":296286.0257183347,"t":1719122400}
+{"o":30428.8828986721,"h":30525.923162697,"l":30415.7145208472,"c":30515.371852637,"v":267885.9023440448,"t":1719126000}
+{"o":30515.371852637,"h":30522.534816585,"l":30434.5543817478,"c":30463.6319734939,"v":248740.7941037841,"t":1719129600}
+{"o":30463.6319734939,"h":30519.2494256683,"l":30381.0831001023,"c":30479.9186481932,"v":278340.0608626865,"t":1719133200}
+{"o":30479.9186481932,"h":30507.9262230417,"l":30280.5010602204,"c":30308.4964950281,"v":292439.5103867667,"t":1719136800}
+{"o":30308.4964950281,"h":30396.2179736065,"l":30220.7671929217,"c":30349.7936541131,"v":349624.8610917766,"t":1719140400}
+{"o":30349.7936541131,"h":30427.4654912418,"l":30290.5903373288,"c":30292.8487858533,"v":368233.4052978224,"t":1719144000}
+{"o":30292.8487858533,"h":30399.1305575393,"l":30201.544513903,"c":30245.0123368736,"v":347224.1597561518,"t":1719147600}
+{"o":30245.0123368736,"h":30259.1862361606,"l":29906.2600137373,"c":29932.1670499339,"v":427703.0384076782,"t":1719151200}
+{"o":29932.1670499339,"h":30038.6266988465,"l":29745.5547085967,"c":29786.3772914316,"v":429230.9772564804,"t":1719154800}
+{"o":29786.3772914316,"h":29905.0246113266,"l":29451.906769473,"c":29589.2646857156,"v":507774.3870675993,"t":1719158400}
+{"o":29589.2646857156,"h":29799.7658221203,"l":29542.4030242308,"c":29699.0992995875,"v":484891.981840356,"t":1719162000}
+{"o":29699.0992995875,"h":29869.4797660676,"l":29686.9694660297,"c":29825.5252691668,"v":394146.8033080046,"t":1719165600}
+{"o":29825.5252691668,"h":29998.2500769068,"l":29726.8912176834,"c":29762.6300873715,"v":363040.9072457933,"t":1719169200}
+{"o":29762.6300873715,"h":29774.0890016788,"l":29234.0477118027,"c":29543.0611437656,"v":569587.0614111288,"t":1719172800}
+{"o":29543.0611437656,"h":29626.9669018285,"l":29309.8697874861,"c":29552.5290451301,"v":488248.2481880004,"t":1719176400}
+{"o":29552.5290451301,"h":29558.5698484968,"l":29108.3201196294,"c":29233.3632639713,"v":508051.0527174894,"t":1719180000}
+{"o":29233.3632639713,"h":29298.7277237824,"l":28997.6094109613,"c":29115.7097506133,"v":410132.9546926764,"t":1719183600}
+{"o":29115.7097506133,"h":29378.9843493215,"l":29002.9684247434,"c":29202.0898183012,"v":466617.1739678488,"t":1719187200}
+{"o":29202.0898183012,"h":29244.8362920981,"l":28609.4092888168,"c":28904.272151445,"v":597136.3858381312,"t":1719190800}
+{"o":28904.272151445,"h":29004.9193320324,"l":28530.0648490316,"c":28684.0977036308,"v":449031.6483925479,"t":1719194400}
+{"o":28684.0977036308,"h":28884.7387861733,"l":28529.8641837671,"c":28574.4547936797,"v":422332.2836663802,"t":1719198000}
+{"o":28574.4547936797,"h":28675.9584967312,"l":28367.8848155264,"c":28536.7725010409,"v":453637.4655519248,"t":1719201600}
+{"o":28536.7725010409,"h":28591.8822270418,"l":27883.0688219493,"c":28044.0834313783,"v":622494.1520758943,"t":1719205200}
+{"o":28044.0834313783,"h":28326.6345206919,"l":28039.2940260101,"c":28284.1398028562,"v":440261.3584233884,"t":1719208800}
+{"o":28284.1398028562,"h":28491.1642322429,"l":28146.4226907903,"c":28341.3464926445,"v":382915.2831257889,"t":1719212400}
+{"o":28341.3464926445,"h":28674.8695254098,"l":28198.2934625446,"c":28501.53809193,"v":418898.7489984193,"t":1719216000}
+{"o":28501.53809193,"h":28656.0205080125,"l":27575.3314405484,"c":28547.1116217725,"v":745340.599992511,"t":1719219600}
+{"o":28547.1116217725,"h":30419.5593735455,"l":28508.6865820589,"c":30299.5959874359,"v":644432.3649668086,"t":1719223200}
+{"o":30299.5959874359,"h":30449.4025776126,"l":30066.7342009952,"c":30367.210385598,"v":454956.0729916082,"t":1719226800}
+{"o":30367.210385598,"h":30776.4100083448,"l":30270.2862355877,"c":30630.0479717987,"v":553352.9031893713,"t":1719230400}
+{"o":30630.0479717987,"h":30944.5817387561,"l":30151.035161727,"c":30824.959970497,"v":668706.2461313547,"t":1719234000}
+{"o":30824.959970497,"h":31028.3189155622,"l":30490.9701048356,"c":30687.4725852654,"v":695096.1163504593,"t":1719237600}
+{"o":30687.4725852654,"h":30822.2866108811,"l":29655.117566625,"c":30169.4894002359,"v":1016936.6862056536,"t":1719241200}
+{"o":30169.4894002359,"h":30460.5323944567,"l":30058.0910920288,"c":30244.806284456,"v":818111.8721249488,"t":1719244800}
+{"o":30244.806284456,"h":30909.2394223582,"l":30156.7740283726,"c":30612.2532724244,"v":1089992.1217538279,"t":1719248400}
+{"o":30612.2532724244,"h":31115.1408597148,"l":30226.0505044802,"c":31114.3673764125,"v":818289.227755405,"t":1719252000}
+{"o":31114.3673764125,"h":31124.9906835341,"l":30287.4423425226,"c":30423.1113295792,"v":812952.5220827836,"t":1719255600}
+{"o":30423.1113295792,"h":30805.5548000531,"l":29930.9823613991,"c":30630.1565387812,"v":1116086.6965891081,"t":1719259200}
+{"o":30630.1565387812,"h":31375.2056234815,"l":30576.6833786007,"c":31268.6196832011,"v":1028591.4933070021,"t":1719262800}
+{"o":31268.6196832011,"h":31400.7934479725,"l":31088.8797417222,"c":31103.3326307736,"v":668711.2929655515,"t":1719266400}
+{"o":31103.3326307736,"h":31685.7448933515,"l":31102.661794906,"c":31615.5254635952,"v":661468.6557645261,"t":1719270000}
+{"o":31615.5254635952,"h":31777.2531441698,"l":31478.5435274638,"c":31618.5078816158,"v":620091.1826388822,"t":1719273600}
+{"o":31618.5078816158,"h":31659.6623429592,"l":31345.8487414151,"c":31575.7051663814,"v":583805.1727418144,"t":1719277200}
+{"o":31575.7051663814,"h":31867.8436325569,"l":31426.9342715153,"c":31775.8784666657,"v":527679.7226614973,"t":1719280800}
+{"o":31775.8784666657,"h":32629.720611241,"l":31695.4087557622,"c":32450.135680218,"v":708946.9036638374,"t":1719284400}
+{"o":32450.135680218,"h":32596.0984045792,"l":32271.8887833525,"c":32572.0674847747,"v":493351.5562891437,"t":1719288000}
+{"o":32572.0674847747,"h":32700.22297299,"l":32360.1258317902,"c":32429.1274766398,"v":535346.9763955515,"t":1719291600}
+{"o":32429.1274766398,"h":32535.9858444016,"l":32321.2481868401,"c":32492.7349162525,"v":432165.8940534461,"t":1719295200}
+{"o":32492.7349162525,"h":32573.3826973777,"l":32174.1932192191,"c":32195.6913697033,"v":433991.3365438864,"t":1719298800}
+{"o":32195.6913697033,"h":32335.5335810872,"l":31861.2976545434,"c":32091.5058661764,"v":403402.2644858253,"t":1719302400}
+{"o":32091.5058661764,"h":32863.4342425552,"l":32007.1720892222,"c":32737.4864560625,"v":535593.1456896347,"t":1719306000}
+{"o":32737.4864560625,"h":33233.3644890485,"l":32605.1924918061,"c":33146.7377144466,"v":518886.8020460387,"t":1719309600}
+{"o":33146.7377144466,"h":33174.9174630124,"l":32768.5577033409,"c":32918.1385254762,"v":505493.4882957159,"t":1719313200}
+{"o":32918.1385254762,"h":33001.5164466079,"l":32596.6471359472,"c":32651.5119378788,"v":539777.2560155465,"t":1719316800}
+{"o":32651.5119378788,"h":32902.4584097403,"l":32600.6926465793,"c":32682.7060679808,"v":606579.8428677686,"t":1719320400}
+{"o":32682.7060679808,"h":33248.9379354695,"l":32647.6606194908,"c":33007.0631829915,"v":632791.2950821485,"t":1719324000}
+{"o":33007.0631829915,"h":33560.3711348436,"l":32803.8026617714,"c":33312.6558050766,"v":713459.493786009,"t":1719327600}
+{"o":33312.6558050766,"h":33360.1094541173,"l":32784.7809957062,"c":32853.2245904611,"v":638036.2390354212,"t":1719331200}
+{"o":32853.2245904611,"h":33156.7483363706,"l":32797.7425846048,"c":32814.3141774538,"v":509579.0531711516,"t":1719334800}
+{"o":32814.3141774538,"h":33306.1868324254,"l":32735.9484417803,"c":33252.3081181468,"v":561803.0956931362,"t":1719338400}
+{"o":33252.3081181468,"h":33319.4353796208,"l":33041.8463353651,"c":33154.7574131564,"v":497392.2694201638,"t":1719342000}
+{"o":33154.7574131564,"h":33208.7248635123,"l":32990.8241721326,"c":33042.0059028417,"v":466819.8543719609,"t":1719345600}
+{"o":33042.0059028417,"h":33042.0059028417,"l":32778.6038170629,"c":32810.5227246352,"v":461793.552752545,"t":1719349200}
+{"o":32810.5227246352,"h":33002.5000856707,"l":32613.267704636,"c":32694.8892952277,"v":519073.5309812759,"t":1719352800}
+{"o":32694.8892952277,"h":33053.0004156332,"l":32447.6329118402,"c":32617.0042222211,"v":586342.7647808127,"t":1719356400}
+{"o":32617.0042222211,"h":32783.2539375997,"l":32527.8684547801,"c":32596.0439107989,"v":469452.1303482301,"t":1719360000}
+{"o":32596.0439107989,"h":33310.0641313693,"l":32550.3777367316,"c":33210.2783957217,"v":562593.9291904753,"t":1719363600}
+{"o":33210.2783957217,"h":33537.9101202458,"l":33102.580181494,"c":33172.5556087061,"v":518708.0726828961,"t":1719367200}
+{"o":33172.5556087061,"h":33272.7685434608,"l":32919.4359258603,"c":33080.6005578231,"v":472808.488622178,"t":1719370800}
+{"o":33080.6005578231,"h":33160.1627589934,"l":32693.1540153716,"c":32706.726889078,"v":449732.8386650042,"t":1719374400}
+{"o":32706.726889078,"h":32874.581419627,"l":32567.145523067,"c":32681.1173998036,"v":648044.2771772658,"t":1719378000}
+{"o":32681.1173998036,"h":32856.4497897664,"l":32626.0925515137,"c":32710.3387290835,"v":447327.1897888617,"t":1719381600}
+{"o":32710.3387290835,"h":32992.9778654346,"l":32673.9829497237,"c":32944.7627966434,"v":393840.9250043111,"t":1719385200}
+{"o":32944.7627966434,"h":33011.2346660978,"l":32521.202125744,"c":32607.63497901,"v":359516.4184246243,"t":1719388800}
+{"o":32607.63497901,"h":32772.6798722573,"l":32533.5435382997,"c":32697.4843474368,"v":361034.837067995,"t":1719392400}
+{"o":32697.4843474368,"h":32756.0644358701,"l":32492.8383285066,"c":32656.4484789515,"v":389920.192721538,"t":1719396000}
+{"o":32656.4484789515,"h":32881.0266831349,"l":32614.6726416216,"c":32773.2226685507,"v":487560.2253684623,"t":1719399600}
+{"o":32773.2226685507,"h":32889.9748822443,"l":32606.8264548878,"c":32718.7186195257,"v":460968.9655518942,"t":1719403200}
+{"o":32718.7186195257,"h":33187.9036300866,"l":32622.7126057782,"c":33133.12758233,"v":588721.8791930111,"t":1719406800}
+{"o":33133.12758233,"h":33325.7639190005,"l":32849.2177250875,"c":32939.8567644363,"v":584629.3757715005,"t":1719410400}
+{"o":32939.8567644363,"h":32960.6867306445,"l":32501.8660551916,"c":32715.101175658,"v":580436.8399649501,"t":1719414000}
+{"o":32715.101175658,"h":32833.0970690047,"l":32398.8735553255,"c":32487.0894930234,"v":533692.7031001817,"t":1719417600}
+{"o":32487.0894930234,"h":32585.2373211657,"l":31015.3590897691,"c":32544.0331597418,"v":930262.292969802,"t":1719421200}
+{"o":32544.0331597418,"h":32575.7940356023,"l":32267.5606156645,"c":32411.8911546873,"v":464650.4179121269,"t":1719424800}
+{"o":32411.8911546873,"h":32912.8492308173,"l":32325.7528755308,"c":32892.1991191903,"v":562250.2741247015,"t":1719428400}
+{"o":32892.1991191903,"h":33066.269441358,"l":32538.7721534712,"c":32731.6054293614,"v":540255.9408314122,"t":1719432000}
+{"o":32731.6054293614,"h":32937.5613166762,"l":32635.4967612054,"c":32867.62728075,"v":521393.6065382551,"t":1719435600}
+{"o":32867.62728075,"h":33058.8678184953,"l":32704.229754632,"c":32808.1562802815,"v":486953.9289465853,"t":1719439200}
+{"o":32808.1562802815,"h":32853.2252285416,"l":32565.5816961181,"c":32676.3232211478,"v":435502.0215435317,"t":1719442800}
+{"o":32676.3232211478,"h":32824.2059205849,"l":32480.9973684614,"c":32669.8772830785,"v":425784.0746213481,"t":1719446400}
+{"o":32669.8772830785,"h":32726.0476240923,"l":32513.9901376516,"c":32596.8275163104,"v":431230.5989430818,"t":1719450000}
+{"o":32596.8275163104,"h":32701.0778470265,"l":32379.0694970579,"c":32677.1014504977,"v":401272.6868949856,"t":1719453600}
+{"o":32677.1014504977,"h":32928.1179985864,"l":32592.4325238747,"c":32833.9023317431,"v":389680.8060685179,"t":1719457200}
+{"o":32833.9023317431,"h":32899.1331166527,"l":32684.0310901564,"c":32709.5968903178,"v":413069.5431615208,"t":1719460800}
+{"o":32709.5968903178,"h":32759.6860980872,"l":32459.4281455827,"c":32516.9349880728,"v":397335.7328789832,"t":1719464400}
+{"o":32516.9349880728,"h":32545.3745343086,"l":32277.0011662588,"c":32439.8264986183,"v":452482.7794785561,"t":1719468000}
+{"o":32439.8264986183,"h":32527.0031661255,"l":32349.8731419299,"c":32457.4575302254,"v":378104.9674950312,"t":1719471600}
+{"o":32457.4575302254,"h":32565.8595057738,"l":32351.8228076551,"c":32559.9315201912,"v":389315.7218706553,"t":1719475200}
+{"o":32559.9315201912,"h":33047.4236200246,"l":32474.179033663,"c":33020.3152992522,"v":476763.0993676954,"t":1719478800}
+{"o":33020.3152992522,"h":33286.7678741173,"l":32926.8473796727,"c":33032.0876188948,"v":549395.8840644056,"t":1719482400}
+{"o":33032.0876188948,"h":33323.815649748,"l":33025.3702077239,"c":33195.2541412016,"v":540260.2741861476,"t":1719486000}
+{"o":33195.2541412016,"h":33499.2281796067,"l":33085.7244986938,"c":33326.0248888125,"v":594612.8690208887,"t":1719489600}
+{"o":33326.0248888125,"h":35846.2299980572,"l":33297.6939281175,"c":35326.0603074919,"v":1655677.0618495662,"t":1719493200}
+{"o":35326.0603074919,"h":36105.8529478407,"l":35201.2403697518,"c":35313.8841996186,"v":1092830.6652880488,"t":1719496800}
+{"o":35313.8841996186,"h":35494.1305609443,"l":34869.9868203027,"c":35268.7749717994,"v":699391.8907179279,"t":1719500400}
+{"o":35268.7749717994,"h":35399.6375115842,"l":34999.1988617718,"c":35288.0229878027,"v":586897.5464572568,"t":1719504000}
+{"o":35288.0229878027,"h":35489.9240071067,"l":35105.3734009601,"c":35379.4101958783,"v":685150.6447613162,"t":1719507600}
+{"o":35379.4101958783,"h":35666.8817410754,"l":35226.9410032267,"c":35500.4072157456,"v":771817.3681589884,"t":1719511200}
+{"o":35500.4072157456,"h":35550.4788978252,"l":35225.0729762441,"c":35421.4499190903,"v":682958.2167354684,"t":1719514800}
+{"o":35421.4499190903,"h":35721.8861471603,"l":35272.4828014726,"c":35677.8950893871,"v":584353.7356636558,"t":1719518400}
+{"o":35677.8950893871,"h":36062.5168684307,"l":35436.6997249976,"c":35791.0658778179,"v":602113.2754830283,"t":1719522000}
+{"o":35791.0658778179,"h":35892.3706962808,"l":35658.6932377589,"c":35836.8802837579,"v":539573.1511068018,"t":1719525600}
+{"o":35836.8802837579,"h":35896.4971245308,"l":35559.7146796306,"c":35719.454254791,"v":509007.6516041285,"t":1719529200}
+{"o":35719.454254791,"h":35780.4708395329,"l":35139.5542907792,"c":35233.6843001563,"v":490881.2660595884,"t":1719532800}
+{"o":35233.6843001563,"h":35973.8331863652,"l":35134.555148071,"c":35568.2073363553,"v":662225.304208091,"t":1719536400}
+{"o":35568.2073363553,"h":35661.859381835,"l":34968.6353150375,"c":35104.1944152894,"v":655068.1371851719,"t":1719540000}
+{"o":35104.1944152894,"h":35268.5064388925,"l":34984.9103526512,"c":35217.2536602592,"v":496831.3223995789,"t":1719543600}
+{"o":35217.2536602592,"h":35297.4622684633,"l":34743.8287734768,"c":34885.0012610222,"v":464756.1359302525,"t":1719547200}
+{"o":34885.0012610222,"h":34984.1928800958,"l":34218.631708241,"c":34431.4483186459,"v":543517.9452426353,"t":1719550800}
+{"o":34431.4483186459,"h":34708.9875103027,"l":34344.5042119695,"c":34667.8505518477,"v":496252.9059743796,"t":1719554400}
+{"o":34667.8505518477,"h":34726.6986619444,"l":34420.7304635566,"c":34678.468555009,"v":461467.2160316024,"t":1719558000}
+{"o":34678.468555009,"h":34868.2980036599,"l":34541.3270054325,"c":34718.8004412563,"v":458715.9203421502,"t":1719561600}
+{"o":34718.8004412563,"h":34902.3342322616,"l":34564.557166912,"c":34814.7988034189,"v":455326.6523440563,"t":1719565200}
+{"o":34814.7988034189,"h":34886.3223409743,"l":34570.0300369231,"c":34692.9453183157,"v":403637.8783148301,"t":1719568800}
+{"o":34692.9453183157,"h":34880.3373889485,"l":34615.6627563103,"c":34733.8374135011,"v":433561.5382433856,"t":1719572400}
+{"o":34733.8374135011,"h":35045.9600044569,"l":34422.4869857772,"c":34479.164923755,"v":563749.6788569157,"t":1719576000}
+{"o":34479.164923755,"h":34739.432310822,"l":34136.3317840378,"c":34261.4598911984,"v":573131.0015367626,"t":1719579600}
+{"o":34261.4598911984,"h":34379.1612612629,"l":33750.6949514342,"c":33851.2477767366,"v":623095.2653945617,"t":1719583200}
+{"o":33851.2477767366,"h":34689.4384553562,"l":33615.7231964656,"c":34175.2856007698,"v":614054.8648736088,"t":1719586800}
+{"o":34175.2856007698,"h":34318.9075519801,"l":33670.7341154229,"c":34200.9512634143,"v":613033.8993049259,"t":1719590400}
+{"o":34200.9512634143,"h":34203.2122302321,"l":33500.235937945,"c":33704.0528796353,"v":493049.3597974301,"t":1719594000}
+{"o":33704.0528796353,"h":33888.7343036869,"l":33603.4906845421,"c":33812.3908528396,"v":434690.5213595994,"t":1719597600}
+{"o":33812.3908528396,"h":33881.8337551878,"l":33435.925929099,"c":33605.041655955,"v":463699.2444490284,"t":1719601200}
+{"o":33605.041655955,"h":33793.3107083278,"l":33337.8082624387,"c":33418.3265865381,"v":420145.4321463025,"t":1719604800}
+{"o":33418.3265865381,"h":33557.5214984121,"l":33158.0562321287,"c":33482.2709130079,"v":409677.6624459887,"t":1719608400}
+{"o":33482.2709130079,"h":33555.789970971,"l":33355.2103328663,"c":33403.3797841866,"v":337820.8018292526,"t":1719612000}
+{"o":33403.3797841866,"h":33438.1420571434,"l":33303.0387668631,"c":33395.2284089875,"v":304113.4127543673,"t":1719615600}
+{"o":33395.2284089875,"h":33757.2959696503,"l":33382.6677658007,"c":33641.4773759938,"v":314571.5127793258,"t":1719619200}
+{"o":33641.4773759938,"h":34005.2873514408,"l":33617.5090605497,"c":33868.9258419742,"v":332421.0840474538,"t":1719622800}
+{"o":33868.9258419742,"h":33962.6171457921,"l":33791.5548014611,"c":33893.2237941,"v":279618.2181451457,"t":1719626400}
+{"o":33893.2237941,"h":33927.021094536,"l":33763.2804361645,"c":33822.7070166556,"v":252933.7246434819,"t":1719630000}
+{"o":33822.7070166556,"h":33848.3564963245,"l":33695.2638524124,"c":33736.9211751934,"v":236443.502609558,"t":1719633600}
+{"o":33736.9211751934,"h":33740.4449095046,"l":33443.9043605697,"c":33549.905641898,"v":303486.7050098387,"t":1719637200}
+{"o":33549.905641898,"h":33720.9601518685,"l":33548.120953563,"c":33675.8403068207,"v":277835.85826878,"t":1719640800}
+{"o":33675.8403068207,"h":34004.2731648225,"l":33675.8403068207,"c":33885.8745506272,"v":285722.4509561798,"t":1719644400}
+{"o":33885.8745506272,"h":33957.989716212,"l":33757.3963319232,"c":33927.0083628122,"v":287302.4521632218,"t":1719648000}
+{"o":33927.0083628122,"h":34077.5827439744,"l":33807.9346449103,"c":34077.5827439744,"v":269048.2735992322,"t":1719651600}
+{"o":34077.5827439744,"h":34160.6719253603,"l":34003.420657742,"c":34035.9904548972,"v":265174.9932190187,"t":1719655200}
+{"o":34035.9904548972,"h":34060.8111758442,"l":33946.4227212241,"c":34034.6462563393,"v":254303.2171758135,"t":1719658800}
+{"o":34034.6462563393,"h":34122.4596497173,"l":33884.4957426533,"c":33955.7353590096,"v":261111.0117262311,"t":1719662400}
+{"o":33955.7353590096,"h":33994.116845511,"l":33855.2845582888,"c":33914.1472859123,"v":298191.2301823256,"t":1719666000}
+{"o":33914.1472859123,"h":34027.7960808025,"l":33767.8128889354,"c":33834.9007948355,"v":300746.4317905959,"t":1719669600}
+{"o":33834.9007948355,"h":34060.937653084,"l":33743.1721104962,"c":34036.0175778045,"v":300095.3056739158,"t":1719673200}
+{"o":34036.0175778045,"h":34060.7518503005,"l":33861.2860392634,"c":33931.7449026253,"v":340613.4270629242,"t":1719676800}
+{"o":33931.7449026253,"h":33993.5633462176,"l":33810.0443491345,"c":33970.9307949404,"v":336913.5984507364,"t":1719680400}
+{"o":33970.9307949404,"h":33988.6414357578,"l":33793.2860705894,"c":33883.6073442555,"v":328311.1617551131,"t":1719684000}
+{"o":33883.6073442555,"h":33902.226046738,"l":33604.9403963292,"c":33810.0382922369,"v":322411.690581953,"t":1719687600}
+{"o":33810.0382922369,"h":33832.225051978,"l":33583.046287782,"c":33644.013513103,"v":328815.8971633182,"t":1719691200}
+{"o":33644.013513103,"h":33684.8493723316,"l":33513.1215738502,"c":33564.4949448535,"v":282020.3192516362,"t":1719694800}
+{"o":33564.4949448535,"h":33611.6747967584,"l":33326.4974898572,"c":33412.2188137318,"v":291597.0773526041,"t":1719698400}
+{"o":33412.2188137318,"h":33540.7321455417,"l":33395.1864953376,"c":33452.5546271643,"v":264150.4083323982,"t":1719702000}
+{"o":33452.5546271643,"h":33655.6821508561,"l":33390.6661865504,"c":33582.7759811868,"v":275636.4937047728,"t":1719705600}
+{"o":33582.7759811868,"h":33591.2546316097,"l":33332.8423138717,"c":33422.0223950673,"v":283977.4625105291,"t":1719709200}
+{"o":33422.0223950673,"h":33441.329434815,"l":32988.2566756141,"c":33132.0611729932,"v":328013.2251454823,"t":1719712800}
+{"o":33132.0611729932,"h":33222.1930350294,"l":32962.4159601613,"c":32988.3016689092,"v":349953.173545317,"t":1719716400}
+{"o":32988.3016689092,"h":32992.605304536,"l":32780.4797266454,"c":32825.3616189366,"v":310191.1651367667,"t":1719720000}
+{"o":32825.3616189366,"h":32879.2211125206,"l":32726.7207623863,"c":32833.3198910599,"v":303584.1407391425,"t":1719723600}
+{"o":32833.3198910599,"h":33184.3934073479,"l":32787.2617133381,"c":33184.3934073479,"v":337509.8959257356,"t":1719727200}
+{"o":33184.3934073479,"h":33660.4052697885,"l":33162.4137304229,"c":33547.6329147114,"v":360741.5157296062,"t":1719730800}
+{"o":33547.6329147114,"h":33754.3164064364,"l":33461.7605018636,"c":33677.806954621,"v":297472.1432396491,"t":1719734400}
+{"o":33677.806954621,"h":33805.0175074361,"l":33593.1262757005,"c":33625.0447969079,"v":251038.9448004407,"t":1719738000}
+{"o":33625.0447969079,"h":33683.3544202086,"l":33476.0492255086,"c":33579.3033717444,"v":261773.7309401337,"t":1719741600}
+{"o":33579.3033717444,"h":33743.6202570337,"l":33551.4157250351,"c":33674.1203076359,"v":260158.9135246228,"t":1719745200}
+{"o":33674.1203076359,"h":33767.664931081,"l":33536.8776720656,"c":33646.6483490361,"v":296543.3127530197,"t":1719748800}
+{"o":33646.6483490361,"h":33979.1850110416,"l":33629.5677527413,"c":33962.5426756601,"v":341978.0055594961,"t":1719752400}
+{"o":33962.5426756601,"h":33983.9944694433,"l":33799.970605715,"c":33903.4208070894,"v":481594.4036294039,"t":1719756000}
+{"o":33903.4208070894,"h":34344.8799133976,"l":33891.9282104497,"c":34286.6445855785,"v":432216.575410563,"t":1719759600}
+{"o":34286.6445855785,"h":34327.5394377965,"l":33995.9052159387,"c":34160.4317500743,"v":353258.1991599718,"t":1719763200}
+{"o":34160.4317500743,"h":34407.8715383336,"l":34122.479815481,"c":34373.0352839464,"v":343613.0393215938,"t":1719766800}
+{"o":34373.0352839464,"h":34781.1515306287,"l":34308.2972727867,"c":34646.6658296715,"v":363281.2037239273,"t":1719770400}
+{"o":34646.6658296715,"h":34676.3065762894,"l":34486.4082595364,"c":34563.5291969864,"v":333778.8417277162,"t":1719774000}
+{"o":34563.5291969864,"h":34804.365055454,"l":34459.9259457447,"c":34459.9259457447,"v":363051.254459169,"t":1719777600}
+{"o":34459.9259457447,"h":34547.2753938646,"l":34338.0451906937,"c":34475.9564835125,"v":328981.6170087185,"t":1719781200}
+{"o":34475.9564835125,"h":35208.5717067531,"l":34459.4675285378,"c":35089.6078376682,"v":445805.1287466913,"t":1719784800}
+{"o":35089.6078376682,"h":35133.6039169703,"l":34916.7657313952,"c":34976.8321207839,"v":323592.146289398,"t":1719788400}
+{"o":34976.8321207839,"h":35334.3736997238,"l":34834.2118972894,"c":35276.6478585348,"v":322473.1888511794,"t":1719792000}
+{"o":35276.6478585348,"h":35589.8272556993,"l":35180.8451353089,"c":35358.7329410146,"v":441734.7603936631,"t":1719795600}
+{"o":35358.7329410146,"h":35513.3492978893,"l":35090.1072141096,"c":35181.2881243473,"v":364058.0604139738,"t":1719799200}
+{"o":35181.2881243473,"h":35322.8866199929,"l":35167.6381848477,"c":35235.3415730445,"v":284344.0761316629,"t":1719802800}
+{"o":35235.3415730445,"h":35363.0749300544,"l":35148.1155119172,"c":35206.5645343847,"v":403284.7591512884,"t":1719806400}
+{"o":35206.5645343847,"h":35438.7334461989,"l":35195.4002768953,"c":35345.1508025781,"v":389780.3940744281,"t":1719810000}
+{"o":35345.1508025781,"h":35387.4996249575,"l":35125.0053830934,"c":35323.2223781751,"v":361732.5119909856,"t":1719813600}
+{"o":35323.2223781751,"h":35497.5964324855,"l":35210.8827014773,"c":35392.2476597535,"v":378734.3665523854,"t":1719817200}
+{"o":35392.2476597535,"h":35575.257487897,"l":35053.979915086,"c":35184.968962024,"v":374497.2024825448,"t":1719820800}
+{"o":35184.968962024,"h":35328.0030605105,"l":35051.9545442466,"c":35277.1193504407,"v":303245.6178442338,"t":1719824400}
+{"o":35277.1193504407,"h":35300.7156950034,"l":35008.1301108987,"c":35049.9761854747,"v":317228.5880138518,"t":1719828000}
+{"o":35049.9761854747,"h":35078.3826385051,"l":34814.1474279853,"c":34873.1595249895,"v":312230.5730282624,"t":1719831600}
+{"o":34873.1595249895,"h":35198.5164801332,"l":34861.0187970137,"c":35198.2583617354,"v":333302.8321357722,"t":1719835200}
+{"o":35198.2583617354,"h":35457.5808105745,"l":34922.8944445697,"c":35091.3701955089,"v":458200.3508804946,"t":1719838800}
+{"o":35091.3701955089,"h":35325.5585997851,"l":34899.519987536,"c":35277.8475677804,"v":461829.9541639053,"t":1719842400}
+{"o":35277.8475677804,"h":35477.5720825525,"l":35179.4552843066,"c":35420.3082500177,"v":399888.6083862022,"t":1719846000}
+{"o":35420.3082500177,"h":35616.2535139257,"l":35168.0190545484,"c":35311.4906085541,"v":490604.6222840588,"t":1719849600}
+{"o":35311.4906085541,"h":35467.4267349559,"l":35099.9333547563,"c":35342.9997586933,"v":422519.593796148,"t":1719853200}
+{"o":35342.9997586933,"h":35527.9656724369,"l":35149.2512251975,"c":35268.4638698816,"v":457905.127726763,"t":1719856800}
+{"o":35268.4638698816,"h":35300.7501405614,"l":34998.5079887185,"c":35181.1690825871,"v":391986.091222704,"t":1719860400}
+{"o":35181.1690825871,"h":35352.6099057984,"l":35137.565366274,"c":35225.6084552561,"v":429861.3600527508,"t":1719864000}
+{"o":35225.6084552561,"h":35397.3606606776,"l":35133.1565597143,"c":35230.3010153665,"v":354000.6609436262,"t":1719867600}
+{"o":35230.3010153665,"h":35271.3339689874,"l":34842.3455257866,"c":35043.001449464,"v":424422.091588226,"t":1719871200}
+{"o":35043.001449464,"h":35121.5757660314,"l":34873.2459945264,"c":35010.3011235453,"v":296975.8875372731,"t":1719874800}
+{"o":35010.3011235453,"h":35243.8657749118,"l":34886.8742021845,"c":35168.1563328962,"v":378997.772715831,"t":1719878400}
+{"o":35168.1563328962,"h":35294.0472989122,"l":35082.1468779541,"c":35245.734196311,"v":323567.0457834785,"t":1719882000}
+{"o":35245.734196311,"h":35583.569636712,"l":35231.2618605961,"c":35569.5974049517,"v":329367.6977945304,"t":1719885600}
+{"o":35569.5974049517,"h":35815.9498969201,"l":35433.8851027652,"c":35606.3530443244,"v":358272.2388746009,"t":1719889200}
+{"o":35606.3530443244,"h":35776.7068644949,"l":35527.8483510199,"c":35543.9634396167,"v":359453.3625188788,"t":1719892800}
+{"o":35543.9634396167,"h":35638.7314206065,"l":35505.0467994057,"c":35577.4493939264,"v":265534.0385654679,"t":1719896400}
+{"o":35577.4493939264,"h":35604.2076088543,"l":35217.4511006769,"c":35269.9605135169,"v":302219.1010639521,"t":1719900000}
+{"o":35269.9605135169,"h":35275.4099709141,"l":35079.755402595,"c":35187.5311088934,"v":285881.6187290272,"t":1719903600}
+{"o":35187.5311088934,"h":35406.6902376269,"l":35052.2166179199,"c":35313.5825438912,"v":291801.8463946781,"t":1719907200}
+{"o":35313.5825438912,"h":35433.273029629,"l":35247.7772937418,"c":35395.0790530804,"v":280388.5950274121,"t":1719910800}
+{"o":35395.0790530804,"h":35523.4964334964,"l":35237.3043381529,"c":35513.46098764,"v":325140.1508549242,"t":1719914400}
+{"o":35513.46098764,"h":35824.2766997362,"l":35429.7571480041,"c":35701.7680546609,"v":353506.9522232205,"t":1719918000}
+{"o":35701.7680546609,"h":36158.1122061902,"l":35539.4210687592,"c":35932.4127425397,"v":380865.9749163647,"t":1719921600}
+{"o":35932.4127425397,"h":36217.4911709696,"l":35456.7201259542,"c":35532.7921744041,"v":505356.3095953551,"t":1719925200}
+{"o":35532.7921744041,"h":35616.2379924973,"l":35138.0094772248,"c":35375.7395794049,"v":521981.68838831,"t":1719928800}
+{"o":35375.7395794049,"h":35562.7522806994,"l":35239.0600140692,"c":35420.0260910609,"v":363797.9700532726,"t":1719932400}
+{"o":35420.0260910609,"h":35569.794432277,"l":35243.2004476038,"c":35543.9711042598,"v":415275.0716169775,"t":1719936000}
+{"o":35543.9711042598,"h":35786.6995381371,"l":35281.623768498,"c":35773.3314420054,"v":377192.7208800667,"t":1719939600}
+{"o":35773.3314420054,"h":36639.1888556765,"l":35773.1173952872,"c":36503.4534650382,"v":581817.168605841,"t":1719943200}
+{"o":36503.4534650382,"h":36645.3285722331,"l":36308.0094188197,"c":36442.1584578757,"v":417606.7925655396,"t":1719946800}
+{"o":36442.1584578757,"h":36608.685329036,"l":36343.0174601096,"c":36535.2405605013,"v":381720.7496608014,"t":1719950400}
+{"o":36535.2405605013,"h":36740.5468058029,"l":36484.6534425443,"c":36671.4125836188,"v":379008.3016905046,"t":1719954000}
+{"o":36671.4125836188,"h":36929.9928268542,"l":36671.4125836188,"c":36901.0402884642,"v":426719.6956516217,"t":1719957600}
+{"o":36901.0402884642,"h":36995.9191754657,"l":36672.735365971,"c":36739.4586029456,"v":333395.4830547936,"t":1719961200}
+{"o":36739.4586029456,"h":36860.7029995857,"l":36595.0867288257,"c":36622.8087966943,"v":348149.0464593339,"t":1719964800}
+{"o":36622.8087966943,"h":36733.151499736,"l":36228.0610613321,"c":36323.7303775471,"v":392233.4102589199,"t":1719968400}
+{"o":36323.7303775471,"h":36454.3081998585,"l":36170.9807724221,"c":36306.5809576117,"v":379555.4698628216,"t":1719972000}
+{"o":36306.5809576117,"h":36307.0243339759,"l":35638.3497427625,"c":35921.0951642069,"v":470600.438864796,"t":1719975600}
+{"o":35921.0951642069,"h":35926.9937128118,"l":35256.4637597177,"c":35359.1066696602,"v":433773.9189183369,"t":1719979200}
+{"o":35359.1066696602,"h":35660.6458395888,"l":35322.6084327222,"c":35644.9483715862,"v":355010.1147950381,"t":1719982800}
+{"o":35644.9483715862,"h":35717.4392434485,"l":35480.7363105727,"c":35510.9653822415,"v":324010.4082217272,"t":1719986400}
+{"o":35510.9653822415,"h":35545.294973627,"l":34938.8887646336,"c":34949.3171134858,"v":394168.6743788839,"t":1719990000}
+{"o":34949.3171134858,"h":35028.2817548277,"l":34574.7717847525,"c":34915.6708135943,"v":386765.8445577747,"t":1719993600}
+{"o":34915.6708135943,"h":35127.7744201395,"l":34861.3377742962,"c":34946.3422469243,"v":347306.0921983253,"t":1719997200}
+{"o":34946.3422469243,"h":34947.0046618609,"l":33933.4146833126,"c":34393.2055475706,"v":745778.1137089829,"t":1720000800}
+{"o":34393.2055475706,"h":34444.3882435735,"l":34064.0590435378,"c":34365.0383604384,"v":531377.5968049475,"t":1720004400}
+{"o":34365.0383604384,"h":34365.0383604384,"l":33614.4742780334,"c":33780.3042000035,"v":574868.0654576035,"t":1720008000}
+{"o":33780.3042000035,"h":34408.2770475132,"l":33659.2760279182,"c":34382.8903463618,"v":605205.8278879094,"t":1720011600}
+{"o":34382.8903463618,"h":34431.2601087352,"l":33804.1832145119,"c":33823.0574167975,"v":523425.7642651403,"t":1720015200}
+{"o":33823.0574167975,"h":34091.3965601035,"l":33648.0850244386,"c":33823.7665438246,"v":543540.3510117116,"t":1720018800}
+{"o":33823.7665438246,"h":34162.3999397596,"l":33677.8203673308,"c":34018.8831090875,"v":531344.8877679564,"t":1720022400}
+{"o":34018.8831090875,"h":34092.3078148145,"l":33735.2955841218,"c":33902.2868797779,"v":423864.2898625972,"t":1720026000}
+{"o":33902.2868797779,"h":34025.4272984634,"l":33724.9165869087,"c":33842.9072725189,"v":507949.1727475985,"t":1720029600}
+{"o":33842.9072725189,"h":33856.536659709,"l":33259.572336522,"c":33517.2477838018,"v":674259.463797737,"t":1720033200}
+{"o":33517.2477838018,"h":33777.5722326379,"l":33379.448109113,"c":33417.5354332649,"v":449854.5630484985,"t":1720036800}
+{"o":33417.5354332649,"h":33918.6273817173,"l":33242.9711551767,"c":33831.9849928597,"v":473242.4496856453,"t":1720040400}
+{"o":33831.9849928597,"h":33881.1094569754,"l":33564.6263633832,"c":33749.5644814846,"v":384714.3465735487,"t":1720044000}
+{"o":33749.5644814846,"h":33753.6344116137,"l":33507.7303410094,"c":33612.2209048573,"v":366379.03216235,"t":1720047600}
+{"o":33612.2209048573,"h":34085.1094330714,"l":33606.0666075131,"c":33759.18913208,"v":398622.9926202913,"t":1720051200}
+{"o":33759.18913208,"h":33799.4263677395,"l":31768.1887892497,"c":32039.2401795715,"v":911354.5572387972,"t":1720054800}
+{"o":32039.2401795715,"h":32676.2441435228,"l":31733.5208534754,"c":32533.51203427,"v":590325.7651318145,"t":1720058400}
+{"o":32533.51203427,"h":32777.6907124091,"l":32371.8901799099,"c":32740.0881595332,"v":385623.4620555942,"t":1720062000}
+{"o":32740.0881595332,"h":32797.1684358636,"l":32526.6539638459,"c":32623.2210080475,"v":320182.5476418,"t":1720065600}
+{"o":32623.2210080475,"h":32661.5617743559,"l":32454.2809986316,"c":32482.1002539345,"v":323281.6738264275,"t":1720069200}
+{"o":32482.1002539345,"h":32490.7273041706,"l":31967.853237021,"c":32149.8135220449,"v":494629.9495688727,"t":1720072800}
+{"o":32149.8135220449,"h":32299.2867821968,"l":31987.1619608338,"c":32081.9567715181,"v":501282.901825516,"t":1720076400}
+{"o":32081.9567715181,"h":32389.4784160944,"l":31711.5219101559,"c":32323.2530601585,"v":573967.9634972234,"t":1720080000}
+{"o":32323.2530601585,"h":32434.8939885248,"l":31913.0411161988,"c":32069.1682994166,"v":552642.8083223833,"t":1720083600}
+{"o":32069.1682994166,"h":32101.9754431541,"l":31595.6846875081,"c":32067.7354101888,"v":612034.7894975728,"t":1720087200}
+{"o":32067.7354101888,"h":32133.8214751871,"l":31629.4450280214,"c":31696.9094054879,"v":432090.9658292082,"t":1720090800}
+{"o":31696.9094054879,"h":32102.9042243446,"l":31575.6360113144,"c":31784.5277326688,"v":505174.9807639095,"t":1720094400}
+{"o":31784.5277326688,"h":31887.1565558681,"l":30984.0442139319,"c":31805.36411948,"v":807402.5763075373,"t":1720098000}
+{"o":31805.36411948,"h":32301.7922544083,"l":31598.1328903977,"c":32079.536467607,"v":568491.6172112636,"t":1720101600}
+{"o":32079.536467607,"h":32456.3638539056,"l":31913.1504811968,"c":32326.4708002939,"v":512038.7461202969,"t":1720105200}
+{"o":32326.4708002939,"h":32337.4750718519,"l":31990.2356401047,"c":32299.6572219602,"v":463616.5596921422,"t":1720108800}
+{"o":32299.6572219602,"h":32381.3781948985,"l":32169.6601274437,"c":32300.032396044,"v":414266.1775774296,"t":1720112400}
+{"o":32300.032396044,"h":32304.5281998327,"l":31932.4429625775,"c":32016.2570169779,"v":522155.5287312164,"t":1720116000}
+{"o":32016.2570169779,"h":32472.9088988974,"l":31992.6898763952,"c":32005.8042993412,"v":531756.2959259801,"t":1720119600}
+{"o":32005.8042993412,"h":32254.6425032015,"l":31852.0650319837,"c":32246.4613071643,"v":421420.0892092537,"t":1720123200}
+{"o":32246.4613071643,"h":32400.5101237955,"l":32085.5970026302,"c":32233.6048803157,"v":415012.4048317102,"t":1720126800}
+{"o":32233.6048803157,"h":32324.0823913355,"l":31616.163574332,"c":31630.7939302485,"v":533189.272856831,"t":1720130400}
+{"o":31630.7939302485,"h":31657.5651875831,"l":30398.9548577895,"c":30541.8046354043,"v":710010.1998925213,"t":1720134000}
+{"o":30541.8046354043,"h":30824.9995876093,"l":29648.030330207,"c":30702.6944987793,"v":957584.8472615435,"t":1720137600}
+{"o":30702.6944987793,"h":30822.01978346,"l":29993.1240660997,"c":30735.1463009066,"v":562516.5742446482,"t":1720141200}
+{"o":30735.1463009066,"h":30742.8918899937,"l":29153.5951768426,"c":29664.8888695974,"v":690802.9049176318,"t":1720144800}
+{"o":29664.8888695974,"h":29730.5018089365,"l":28985.207721532,"c":29544.6553862956,"v":1040722.5816321212,"t":1720148400}
+{"o":29544.6553862956,"h":30289.637329401,"l":28972.7844007802,"c":29969.5217351881,"v":796729.7122081466,"t":1720152000}
+{"o":29969.5217351881,"h":30503.1284690538,"l":29934.5739951097,"c":30407.3493009838,"v":482302.4567835736,"t":1720155600}
+{"o":30407.3493009838,"h":30413.0261192268,"l":29746.9209576226,"c":29883.3941526857,"v":444240.1274185434,"t":1720159200}
+{"o":29883.3941526857,"h":30343.9429945916,"l":29682.0456503422,"c":30283.9293679454,"v":480863.3343849115,"t":1720162800}
+{"o":30283.9293679454,"h":30360.1472538932,"l":29283.9665463534,"c":29343.9901150122,"v":435229.8058081821,"t":1720166400}
+{"o":29343.9901150122,"h":30226.1723258486,"l":29174.6421378731,"c":30143.7431518489,"v":474554.3746619434,"t":1720170000}
+{"o":30143.7431518489,"h":30971.6992872998,"l":30043.3311866752,"c":30711.8652169593,"v":538655.0911165734,"t":1720173600}
+{"o":30711.8652169593,"h":31251.5223600412,"l":30672.628278905,"c":31077.6658876759,"v":516325.6572265381,"t":1720177200}
+{"o":31077.6658876759,"h":31711.1143503894,"l":30749.0129293534,"c":30784.7170649444,"v":671616.0321222281,"t":1720180800}
+{"o":30784.7170649444,"h":31890.5729748889,"l":30688.0552526687,"c":31832.2262984445,"v":644175.8970774054,"t":1720184400}
+{"o":31832.2262984445,"h":31936.0505218083,"l":31289.0502422158,"c":31710.1069741745,"v":627980.5575979665,"t":1720188000}
+{"o":31710.1069741745,"h":32247.7659817687,"l":31571.6164510143,"c":32230.581125262,"v":785021.1133133317,"t":1720191600}
+{"o":32230.581125262,"h":32575.0168988108,"l":31876.0329916863,"c":32162.1714786328,"v":796391.6506689243,"t":1720195200}
+{"o":32162.1714786328,"h":32372.4857574441,"l":31937.0815248986,"c":32239.3215653672,"v":578673.147191552,"t":1720198800}
+{"o":32239.3215653672,"h":32485.5179336421,"l":32039.0105833342,"c":32431.2428098455,"v":612166.731288582,"t":1720202400}
+{"o":32431.2428098455,"h":32472.2187748475,"l":32130.831595185,"c":32258.0189839269,"v":465465.7425345539,"t":1720206000}
+{"o":32258.0189839269,"h":32384.7609182442,"l":32071.6995160729,"c":32331.9553076109,"v":379920.6241171297,"t":1720209600}
+{"o":32331.9553076109,"h":32446.1948684902,"l":32135.4966731614,"c":32198.2624049158,"v":395985.8762017559,"t":1720213200}
+{"o":32198.2624049158,"h":32344.9315311509,"l":32028.1770897822,"c":32079.0069290354,"v":413716.2748283896,"t":1720216800}
+{"o":32079.0069290354,"h":32252.4020590282,"l":32065.2176888753,"c":32104.9752203505,"v":415087.415124178,"t":1720220400}
+{"o":32104.9752203505,"h":32959.3115167595,"l":31904.9442968312,"c":32266.4377448529,"v":579113.3444109557,"t":1720224000}
+{"o":32266.4377448529,"h":32330.6788174221,"l":31861.2552183852,"c":31896.7049932198,"v":410339.2374010619,"t":1720227600}
+{"o":31896.7049932198,"h":32022.2103315834,"l":31629.5889869085,"c":31923.5367048752,"v":395595.7704125076,"t":1720231200}
+{"o":31923.5367048752,"h":32229.511012861,"l":31900.7789251646,"c":32117.8049789049,"v":373894.4744577937,"t":1720234800}
+{"o":32117.8049789049,"h":32231.1402670816,"l":31913.8709387651,"c":31926.9628682996,"v":358668.4851288762,"t":1720238400}
+{"o":31926.9628682996,"h":32241.0257029727,"l":31919.2048472232,"c":32128.5539047099,"v":324160.5591193175,"t":1720242000}
+{"o":32128.5539047099,"h":32686.3103720009,"l":32106.8136616132,"c":32477.4247634962,"v":342899.0087891023,"t":1720245600}
+{"o":32477.4247634962,"h":32880.8867564602,"l":32405.6621235918,"c":32739.6892619275,"v":446444.1009294536,"t":1720249200}
+{"o":32739.6892619275,"h":32994.7175621132,"l":32612.4938743168,"c":32766.2979145183,"v":358725.1117361209,"t":1720252800}
+{"o":32766.2979145183,"h":33449.0954032843,"l":32675.3462382775,"c":33425.867905961,"v":421278.0026690328,"t":1720256400}
+{"o":33425.867905961,"h":33596.636711143,"l":33309.5951228493,"c":33386.1307842252,"v":410798.6274721554,"t":1720260000}
+{"o":33386.1307842252,"h":33410.968426525,"l":33101.8109429643,"c":33152.8254526254,"v":350307.412450643,"t":1720263600}
+{"o":33152.8254526254,"h":33255.8425359395,"l":32930.6615940594,"c":33157.8049855982,"v":410534.8503348998,"t":1720267200}
+{"o":33157.8049855982,"h":33536.2890910055,"l":33027.9534459842,"c":33300.3923373502,"v":485127.3238838759,"t":1720270800}
+{"o":33300.3923373502,"h":33502.2752453747,"l":33037.4039961923,"c":33407.2130657594,"v":519563.1567622553,"t":1720274400}
+{"o":33407.2130657594,"h":33964.5440801969,"l":33289.480332251,"c":33901.044500101,"v":594053.563571525,"t":1720278000}
+{"o":33901.044500101,"h":34303.8554130398,"l":33655.1539518711,"c":34039.5543007259,"v":579379.4004278713,"t":1720281600}
+{"o":34039.5543007259,"h":34180.5396083594,"l":33892.9918804365,"c":34031.141936527,"v":509760.6427510891,"t":1720285200}
+{"o":34031.141936527,"h":34088.0126806283,"l":33876.2336738942,"c":34033.3417152373,"v":442912.5621875931,"t":1720288800}
+{"o":34033.3417152373,"h":34191.0542769821,"l":33944.5745114294,"c":34122.2714910219,"v":369072.9621721618,"t":1720292400}
+{"o":34122.2714910219,"h":34348.0481297939,"l":33971.8352343209,"c":34051.422253902,"v":406285.5631922735,"t":1720296000}
+{"o":34051.422253902,"h":34474.2474942674,"l":34036.0022837461,"c":34172.3140977615,"v":457760.1256534689,"t":1720299600}
+{"o":34172.3140977615,"h":34416.2617221183,"l":34162.2152750575,"c":34381.408409985,"v":449575.7026876512,"t":1720303200}
+{"o":34381.408409985,"h":34423.4040595275,"l":34109.015960023,"c":34174.0565143013,"v":359728.6974145039,"t":1720306800}
+{"o":34174.0565143013,"h":34246.1613474948,"l":33712.2429254329,"c":33742.7562950239,"v":382506.2548818088,"t":1720310400}
+{"o":33742.7562950239,"h":33953.4767275835,"l":33496.0196831819,"c":33738.2919501104,"v":461224.8543372881,"t":1720314000}
+{"o":33738.2919501104,"h":34174.5699827706,"l":33728.6703543027,"c":34061.3522233869,"v":347504.0991042362,"t":1720317600}
+{"o":34061.3522233869,"h":34080.4465393153,"l":33656.9747418576,"c":33957.037679635,"v":298590.8270201233,"t":1720321200}
+{"o":33957.037679635,"h":33958.4646933834,"l":33274.8298059157,"c":33312.8828630881,"v":326284.9603330623,"t":1720324800}
+{"o":33312.8828630881,"h":33547.568764097,"l":33101.4770098861,"c":33473.1945773021,"v":341075.614035044,"t":1720328400}
+{"o":33473.1945773021,"h":33694.4599155415,"l":33368.0336914032,"c":33398.8463383701,"v":356715.5333780599,"t":1720332000}
+{"o":33398.8463383701,"h":33575.2713319436,"l":32962.9626598478,"c":33242.0130070673,"v":345617.2256957644,"t":1720335600}
+{"o":33242.0130070673,"h":33384.0156178004,"l":33151.5773210342,"c":33327.919469262,"v":312079.3675601568,"t":1720339200}
+{"o":33327.919469262,"h":33546.0845013475,"l":33251.1576195571,"c":33436.9813159401,"v":331883.3881618219,"t":1720342800}
+{"o":33436.9813159401,"h":33611.07390179,"l":33265.4474840621,"c":33368.7163637363,"v":360811.9124219614,"t":1720346400}
+{"o":33368.7163637363,"h":33482.9774975061,"l":33257.5695597982,"c":33431.728656643,"v":418191.6244116918,"t":1720350000}
+{"o":33431.728656643,"h":33636.6764313474,"l":33142.9956589399,"c":33374.5863995362,"v":388291.9671680512,"t":1720353600}
+{"o":33374.5863995362,"h":33383.6727656526,"l":32605.2255458279,"c":32682.8603618539,"v":515776.5437616388,"t":1720357200}
+{"o":32682.8603618539,"h":32805.3503615992,"l":32387.6058468049,"c":32728.8832451038,"v":534130.6551056954,"t":1720360800}
+{"o":32728.8832451038,"h":32986.9148815779,"l":32494.8115747204,"c":32748.4029534887,"v":475926.1817509703,"t":1720364400}
+{"o":32748.4029534887,"h":33131.884028987,"l":32683.2520601834,"c":33034.6637159317,"v":435523.5580831851,"t":1720368000}
+{"o":33034.6637159317,"h":33180.5415263779,"l":32779.6663361049,"c":33132.9130807195,"v":420614.3771912426,"t":1720371600}
+{"o":33132.9130807195,"h":33346.4518929423,"l":32935.3666108132,"c":32953.5874724626,"v":385852.7642268648,"t":1720375200}
+{"o":32953.5874724626,"h":33062.9531601632,"l":32760.2492054352,"c":32815.218775971,"v":387539.7323783992,"t":1720378800}
+{"o":32815.218775971,"h":32935.9754744928,"l":32604.5761746462,"c":32687.2393416329,"v":419226.2272878431,"t":1720382400}
+{"o":32687.2393416329,"h":32709.4475543816,"l":31790.7135982445,"c":32075.6823976644,"v":585211.0202853159,"t":1720386000}
+{"o":32075.6823976644,"h":32279.0366952151,"l":31646.8218006903,"c":31777.2632913965,"v":446431.4396798261,"t":1720389600}
+{"o":31777.2632913965,"h":31936.4337847159,"l":31174.7792459457,"c":31442.5753782736,"v":676291.2808796497,"t":1720393200}
+{"o":31442.5753782736,"h":31771.7207312826,"l":30760.1416892164,"c":30844.5259125431,"v":647867.0323615358,"t":1720396800}
+{"o":30844.5259125431,"h":31018.369001528,"l":29895.695268494,"c":30978.475757893,"v":817420.7844663307,"t":1720400400}
+{"o":30978.475757893,"h":31589.0777078367,"l":30714.7996463257,"c":31291.3581251392,"v":621088.0729438713,"t":1720404000}
+{"o":31291.3581251392,"h":31554.3924835851,"l":31088.9759373275,"c":31238.9998271054,"v":394218.3430524495,"t":1720407600}
+{"o":31238.9998271054,"h":31891.9613372361,"l":31041.3789031217,"c":31793.2818905105,"v":423557.4511331461,"t":1720411200}
+{"o":31793.2818905105,"h":32005.7748483803,"l":31517.979222586,"c":31738.9468125988,"v":401463.6853669541,"t":1720414800}
+{"o":31738.9468125988,"h":31955.1004316805,"l":31550.0449185609,"c":31680.5308637044,"v":398131.1415566601,"t":1720418400}
+{"o":31680.5308637044,"h":31760.5596053858,"l":31441.8206105833,"c":31692.6013488533,"v":402007.8592896141,"t":1720422000}
+{"o":31692.6013488533,"h":33587.2788012814,"l":31622.6920349547,"c":33566.7710864439,"v":824873.7987334527,"t":1720425600}
+{"o":33566.7710864439,"h":33854.1400880749,"l":33200.7190754839,"c":33357.9425593427,"v":706988.9583203971,"t":1720429200}
+{"o":33357.9425593427,"h":33667.2182073707,"l":32938.26899225,"c":33069.8264559404,"v":502339.3796130496,"t":1720432800}
+{"o":33069.8264559404,"h":33868.82751646,"l":33049.8488691768,"c":33582.0909971289,"v":498641.2902834364,"t":1720436400}
+{"o":33582.0909971289,"h":33913.0979869506,"l":33292.0431866224,"c":33564.058790318,"v":480572.5239941087,"t":1720440000}
+{"o":33564.058790318,"h":33784.4686552654,"l":33366.6399735303,"c":33606.4220782964,"v":622486.2741010414,"t":1720443600}
+{"o":33606.4220782964,"h":33810.0993935105,"l":31944.0197131249,"c":33038.2162679933,"v":991997.8577784733,"t":1720447200}
+{"o":33038.2162679933,"h":33494.3663056099,"l":32650.8032047135,"c":32809.512795607,"v":738949.3877322805,"t":1720450800}
+{"o":32809.512795607,"h":33108.6375112398,"l":32198.8734460374,"c":32623.7440107157,"v":747343.5709710331,"t":1720454400}
+{"o":32623.7440107157,"h":32918.4938002305,"l":32433.1258012201,"c":32727.4437347377,"v":709521.8340492779,"t":1720458000}
+{"o":32727.4437347377,"h":33004.2707565872,"l":32582.753505411,"c":32931.6335919548,"v":533880.9908435933,"t":1720461600}
+{"o":32931.6335919548,"h":33093.6358833848,"l":32776.0997591662,"c":33047.744741597,"v":436221.4556645715,"t":1720465200}
+{"o":33047.744741597,"h":33537.5467054321,"l":32822.6087289241,"c":33121.7371506386,"v":532153.4309421378,"t":1720468800}
+{"o":33121.7371506386,"h":33706.8632911906,"l":33071.7540516863,"c":33469.3085700944,"v":596850.5561715915,"t":1720472400}
+{"o":33469.3085700944,"h":33702.5007585508,"l":33357.4167308368,"c":33520.5246876039,"v":449747.0395298139,"t":1720476000}
+{"o":33520.5246876039,"h":33571.2860160559,"l":33082.9300596499,"c":33422.9620823483,"v":547241.5604348236,"t":1720479600}
+{"o":33422.9620823483,"h":33422.9620823483,"l":32865.7759335312,"c":33015.6499488015,"v":785473.7281446257,"t":1720483200}
+{"o":33015.6499488015,"h":33723.3111961428,"l":32725.1130525672,"c":32784.0593769118,"v":612206.0245988207,"t":1720486800}
+{"o":32784.0593769118,"h":33432.9102165243,"l":32607.3609514665,"c":33400.19753548,"v":445698.1555007183,"t":1720490400}
+{"o":33400.19753548,"h":33617.2151534039,"l":33099.9332525108,"c":33553.4248056795,"v":497467.4654108101,"t":1720494000}
+{"o":33553.4248056795,"h":33847.1143472583,"l":33472.0901718344,"c":33640.274914552,"v":460415.3720568548,"t":1720497600}
+{"o":33640.274914552,"h":33833.8109408338,"l":33565.1828420266,"c":33816.0348088354,"v":454709.0468169341,"t":1720501200}
+{"o":33816.0348088354,"h":34256.8528093469,"l":33657.7573869304,"c":34097.6644050573,"v":492704.8244554839,"t":1720504800}
+{"o":34097.6644050573,"h":34249.3720178808,"l":33888.8188457923,"c":33949.5521368733,"v":425737.6000128931,"t":1720508400}
+{"o":33949.5521368733,"h":34447.1986483973,"l":33799.8290251105,"c":34053.883813876,"v":444273.6198395443,"t":1720512000}
+{"o":34053.883813876,"h":34224.284041875,"l":33853.6978952577,"c":33875.532163938,"v":367393.1998626846,"t":1720515600}
+{"o":33875.532163938,"h":33963.1513782871,"l":33647.778562844,"c":33789.5124861682,"v":370325.7441854259,"t":1720519200}
+{"o":33789.5124861682,"h":33953.1890273031,"l":33521.0868875485,"c":33917.1995192781,"v":404425.3610221427,"t":1720522800}
+{"o":33917.1995192781,"h":34001.2361110082,"l":33653.4293992715,"c":33692.8546605399,"v":334338.2342936791,"t":1720526400}
+{"o":33692.8546605399,"h":33812.1437017275,"l":33378.2318324304,"c":33603.1640140651,"v":557995.481824737,"t":1720530000}
+{"o":33603.1640140651,"h":34149.9330123279,"l":33239.6224995966,"c":33249.2414179504,"v":679936.7378977146,"t":1720533600}
+{"o":33249.2414179504,"h":33605.3796620586,"l":33133.4956359094,"c":33580.7341872131,"v":533254.1306221337,"t":1720537200}
+{"o":33580.7341872131,"h":34079.8709649973,"l":33476.5668860314,"c":34079.8709649973,"v":530757.983969096,"t":1720540800}
+{"o":34079.8709649973,"h":34178.1475739193,"l":33683.986353663,"c":33793.2229405192,"v":481164.1867945208,"t":1720544400}
+{"o":33793.2229405192,"h":34238.3911431329,"l":33692.7097773284,"c":34074.7581649084,"v":567974.3287946231,"t":1720548000}
+{"o":34074.7581649084,"h":34093.6111811309,"l":33848.0625072197,"c":33951.3605276532,"v":542218.5674688392,"t":1720551600}
+{"o":33951.3605276532,"h":34295.5116660215,"l":33917.6540368338,"c":34079.2132005951,"v":476530.965465136,"t":1720555200}
+{"o":34079.2132005951,"h":34252.6535157281,"l":33897.1317588986,"c":33933.5071500427,"v":381465.2329936979,"t":1720558800}
+{"o":33933.5071500427,"h":34040.2184628999,"l":33670.3734475419,"c":33769.8198368925,"v":470411.85995593,"t":1720562400}
+{"o":33769.8198368925,"h":33926.87655498,"l":33688.5032174811,"c":33782.3771288422,"v":472602.0507699773,"t":1720566000}
+{"o":33782.3771288422,"h":33796.7510639226,"l":33210.8875159933,"c":33240.3547195511,"v":462356.8191102295,"t":1720569600}
+{"o":33240.3547195511,"h":33618.8023682998,"l":33113.4742680962,"c":33500.8674053083,"v":419685.6430075396,"t":1720573200}
+{"o":33500.8674053083,"h":33723.262821408,"l":33321.4751598023,"c":33687.3734189947,"v":373723.4798625031,"t":1720576800}
+{"o":33687.3734189947,"h":33888.7910710057,"l":33560.5733258081,"c":33863.6440014805,"v":341962.2014566052,"t":1720580400}
+{"o":33863.6440014805,"h":34798.6236020726,"l":33862.7619558402,"c":34705.036446045,"v":544832.5979582431,"t":1720584000}
+{"o":34705.036446045,"h":34914.4447232832,"l":34359.9857485123,"c":34424.1770579266,"v":442582.0085950073,"t":1720587600}
+{"o":34424.1770579266,"h":34652.4280314156,"l":34289.3703646723,"c":34629.0228006242,"v":372923.6984087117,"t":1720591200}
+{"o":34629.0228006242,"h":34654.2452312682,"l":34220.0973067112,"c":34443.8529891151,"v":355798.8118433886,"t":1720594800}
+{"o":34443.8529891151,"h":34528.8526509395,"l":34246.2826211959,"c":34401.3424257565,"v":365962.2799747619,"t":1720598400}
+{"o":34401.3424257565,"h":34403.5659094209,"l":34018.0707091467,"c":34178.446861315,"v":381445.2210711609,"t":1720602000}
+{"o":34178.446861315,"h":34397.9950191185,"l":34093.7640069264,"c":34387.4631692295,"v":375954.5003533348,"t":1720605600}
+{"o":34387.4631692295,"h":34403.4967761569,"l":34003.3848586842,"c":34118.8798774463,"v":392707.6922739238,"t":1720609200}
+{"o":34118.8798774463,"h":34217.7266731681,"l":33606.2509831557,"c":33929.0014281612,"v":567411.42219001,"t":1720612800}
+{"o":33929.0014281612,"h":34151.7465894588,"l":33716.3600963327,"c":33891.8852513794,"v":612797.066012159,"t":1720616400}
+{"o":33891.8852513794,"h":34039.8963213753,"l":33481.7328496074,"c":33638.9673505856,"v":509692.2127064443,"t":1720620000}
+{"o":33638.9673505856,"h":33866.4145619334,"l":33445.9487743316,"c":33722.1974699546,"v":990190.0194930144,"t":1720623600}
+{"o":33722.1974699546,"h":34071.6712751803,"l":33660.0226029876,"c":33735.8188495571,"v":440997.2011981402,"t":1720627200}
+{"o":33735.8188495571,"h":33750.0124738227,"l":33527.2786896147,"c":33704.4360981718,"v":435190.6511650305,"t":1720630800}
+{"o":33704.4360981718,"h":33824.8976631359,"l":33584.5211273152,"c":33659.2384139319,"v":473433.9773272444,"t":1720634400}
+{"o":33659.2384139319,"h":33786.6840314561,"l":33532.394314698,"c":33706.4843123917,"v":485196.3964347927,"t":1720638000}
+{"o":33706.4843123917,"h":33820.2149464114,"l":33574.8892887187,"c":33657.190280173,"v":397301.6905068492,"t":1720641600}
+{"o":33657.190280173,"h":33756.7621398607,"l":33506.3193410543,"c":33738.6340398674,"v":362693.7914521456,"t":1720645200}
+{"o":33738.6340398674,"h":33925.9481225259,"l":33717.0102718054,"c":33827.8242924334,"v":332447.2934655145,"t":1720648800}
+{"o":33827.8242924334,"h":34035.4891722261,"l":33752.424388686,"c":33932.3982611262,"v":352858.4293778132,"t":1720652400}
+{"o":33932.3982611262,"h":33932.3982611262,"l":33538.7596428971,"c":33853.4856521581,"v":391169.531095761,"t":1720656000}
+{"o":33853.4856521581,"h":34183.3032206053,"l":33618.0272427392,"c":34116.8081254102,"v":422195.178548176,"t":1720659600}
+{"o":34116.8081254102,"h":34215.8389838321,"l":33859.2014143563,"c":33859.2014143563,"v":407606.4791829268,"t":1720663200}
+{"o":33859.2014143563,"h":33910.0442640204,"l":33254.7048494323,"c":33512.8323710449,"v":393164.1191655749,"t":1720666800}
+{"o":33512.8323710449,"h":33673.3564818923,"l":33456.2691968055,"c":33586.134620655,"v":318101.339574535,"t":1720670400}
+{"o":33586.134620655,"h":33767.8181276211,"l":33501.4565451656,"c":33726.1379991591,"v":325019.9180183523,"t":1720674000}
+{"o":33726.1379991591,"h":33872.5570422374,"l":33650.4524846374,"c":33792.8041404885,"v":325150.3566616194,"t":1720677600}
+{"o":33792.8041404885,"h":34054.2971159132,"l":33713.8513874595,"c":33943.6434977992,"v":351514.791539403,"t":1720681200}
+{"o":33943.6434977992,"h":34154.3566438737,"l":33943.6434977992,"c":34036.243425151,"v":387202.8200313373,"t":1720684800}
+{"o":34036.243425151,"h":34153.6574059141,"l":34003.7093459743,"c":34088.8475534268,"v":344030.1387993866,"t":1720688400}
+{"o":34088.8475534268,"h":34191.1368834479,"l":33957.8221101915,"c":34170.3555293453,"v":409439.959266478,"t":1720692000}
+{"o":34170.3555293453,"h":34402.4850759926,"l":34161.9315190761,"c":34320.7155539197,"v":350337.1897598565,"t":1720695600}
+{"o":34320.7155539197,"h":34855.0809309653,"l":34185.2552580181,"c":34343.7283956119,"v":635060.9534071966,"t":1720699200}
+{"o":34343.7283956119,"h":34367.7685102135,"l":33899.0533421223,"c":34015.9187390253,"v":619479.49509898,"t":1720702800}
+{"o":34015.9187390253,"h":34079.6713712017,"l":33456.4325080584,"c":33644.5239053006,"v":597295.5506251164,"t":1720706400}
+{"o":33644.5239053006,"h":33739.1829171413,"l":32821.6919052213,"c":33073.1380963963,"v":553304.5346460353,"t":1720710000}
+{"o":33073.1380963963,"h":33217.4462431649,"l":32818.7882214278,"c":33046.5454023211,"v":529238.5089145227,"t":1720713600}
+{"o":33046.5454023211,"h":33209.3864761274,"l":32795.2995581139,"c":33018.497336114,"v":536011.4700606554,"t":1720717200}
+{"o":33018.497336114,"h":33180.8640246424,"l":32944.8993781869,"c":33131.5429684681,"v":396003.4037139569,"t":1720720800}
+{"o":33131.5429684681,"h":33164.8002743065,"l":32567.6920623706,"c":32633.6958844622,"v":477045.2312580227,"t":1720724400}
+{"o":32633.6958844622,"h":32892.115687184,"l":32414.0840776066,"c":32732.0219691623,"v":536673.9437157301,"t":1720728000}
+{"o":32732.0219691623,"h":32853.8502782527,"l":32466.4610447854,"c":32653.4542928665,"v":434790.9870106383,"t":1720731600}
+{"o":32653.4542928665,"h":32767.6634113259,"l":32481.1639803847,"c":32679.9117757791,"v":395488.7135507265,"t":1720735200}
+{"o":32679.9117757791,"h":32733.7132494025,"l":32413.9093321393,"c":32429.5141411862,"v":394716.3377949732,"t":1720738800}
+{"o":32429.5141411862,"h":32761.5963096215,"l":32365.187782421,"c":32455.3093885389,"v":417248.1711638613,"t":1720742400}
+{"o":32455.3093885389,"h":32595.3534499381,"l":31938.2799900791,"c":32563.190236622,"v":522926.1087710114,"t":1720746000}
+{"o":32563.190236622,"h":33015.3937245585,"l":32447.9245553361,"c":32984.1684242573,"v":351480.8502693304,"t":1720749600}
+{"o":32984.1684242573,"h":32984.1684242573,"l":32521.3693001468,"c":32621.1771199831,"v":403705.7232341668,"t":1720753200}
+{"o":32621.1771199831,"h":32699.9852707213,"l":32365.9939383006,"c":32523.1954273896,"v":374401.0234814097,"t":1720756800}
+{"o":32523.1954273896,"h":32547.3740611314,"l":32277.6170834408,"c":32399.0341551797,"v":321856.5040246532,"t":1720760400}
+{"o":32399.0341551797,"h":32788.229698665,"l":32359.385056225,"c":32566.893358034,"v":316270.2583974063,"t":1720764000}
+{"o":32566.893358034,"h":32670.254699268,"l":32156.1019784898,"c":32369.2661347857,"v":315978.1845642803,"t":1720767600}
+{"o":32369.2661347857,"h":32463.300586641,"l":32254.2881339967,"c":32451.4725032469,"v":327596.2905157259,"t":1720771200}
+{"o":32451.4725032469,"h":32478.6355907663,"l":32089.3860282357,"c":32178.0338559252,"v":322207.3411233291,"t":1720774800}
+{"o":32178.0338559252,"h":32400.4072167784,"l":32023.8369643357,"c":32387.4249394668,"v":331511.694057518,"t":1720778400}
+{"o":32387.4249394668,"h":32463.3758577035,"l":32300.728727329,"c":32415.6559085988,"v":292965.0005815951,"t":1720782000}
+{"o":32415.6559085988,"h":32838.4842985261,"l":32373.4278319492,"c":32686.4848786408,"v":442141.3095462506,"t":1720785600}
+{"o":32686.4848786408,"h":33281.5281499234,"l":32651.1211280685,"c":33157.034005999,"v":481197.4168581703,"t":1720789200}
+{"o":33157.034005999,"h":33255.7774300132,"l":32908.6343264829,"c":32949.9715709251,"v":470151.2840310354,"t":1720792800}
+{"o":32949.9715709251,"h":33310.2801394696,"l":32933.8720850616,"c":33171.1265947514,"v":465314.62933915,"t":1720796400}
+{"o":33171.1265947514,"h":33321.4181093747,"l":32933.448790527,"c":33081.3543185216,"v":373717.2056858873,"t":1720800000}
+{"o":33081.3543185216,"h":33256.519258192,"l":32958.9642411215,"c":33207.5732657746,"v":405635.6352824556,"t":1720803600}
+{"o":33207.5732657746,"h":33595.6050028404,"l":33120.0288464966,"c":33439.426905029,"v":557041.3578026282,"t":1720807200}
+{"o":33439.426905029,"h":33492.8506247495,"l":33081.068941096,"c":33106.9431848195,"v":501125.1766192276,"t":1720810800}
+{"o":33106.9431848195,"h":33135.2993348416,"l":32664.8286533387,"c":32996.6577974242,"v":417951.0372513678,"t":1720814400}
+{"o":32996.6577974242,"h":33053.3955030747,"l":32869.1598707306,"c":33033.4104931715,"v":367082.1758355548,"t":1720818000}
+{"o":33033.4104931715,"h":33172.5330100054,"l":32977.2991104153,"c":33172.5330100054,"v":289633.8642782128,"t":1720821600}
+{"o":33172.5330100054,"h":33345.7763779276,"l":33103.9107032475,"c":33323.2296486765,"v":298949.1145233408,"t":1720825200}
+{"o":33323.2296486765,"h":33341.1427709987,"l":33135.302827146,"c":33232.0395554272,"v":332414.4468712399,"t":1720828800}
+{"o":33232.0395554272,"h":33432.5745775691,"l":33187.4840675968,"c":33236.9918827015,"v":300329.2566137347,"t":1720832400}
+{"o":33236.9918827015,"h":33261.4925527887,"l":33056.2657573604,"c":33235.7400016888,"v":242527.0318058105,"t":1720836000}
+{"o":33235.7400016888,"h":33299.1288598343,"l":33160.7182628574,"c":33173.9588185998,"v":265637.8598647113,"t":1720839600}
+{"o":33173.9588185998,"h":33202.16711168,"l":33000.3539606447,"c":33028.1162432435,"v":283818.9223297379,"t":1720843200}
+{"o":33028.1162432435,"h":33273.3569535441,"l":32975.8015894565,"c":33273.3569535441,"v":294706.668061144,"t":1720846800}
+{"o":33273.3569535441,"h":33343.590378459,"l":33160.4734906783,"c":33210.1426872767,"v":295041.9977639352,"t":1720850400}
+{"o":33210.1426872767,"h":33320.5549636846,"l":33137.8389493537,"c":33303.1813576357,"v":273923.7153595199,"t":1720854000}
+{"o":33303.1813576357,"h":33368.9766881106,"l":33103.8302801923,"c":33122.7318390286,"v":286257.8373889375,"t":1720857600}
+{"o":33122.7318390286,"h":33614.0766605912,"l":33088.9021589408,"c":33602.4674424632,"v":380345.4376556767,"t":1720861200}
+{"o":33602.4674424632,"h":33673.8937722744,"l":33277.1675514055,"c":33411.0207850477,"v":385374.2685988417,"t":1720864800}
+{"o":33411.0207850477,"h":33502.0944032752,"l":33308.5396174877,"c":33485.642668645,"v":269786.4598555486,"t":1720868400}
+{"o":33485.642668645,"h":33589.6186725116,"l":33388.6015777245,"c":33512.6256120107,"v":299162.3885087532,"t":1720872000}
+{"o":33512.6256120107,"h":33570.8616590709,"l":33378.630228693,"c":33487.7426670623,"v":464531.6303176424,"t":1720875600}
+{"o":33487.7426670623,"h":33489.6636888314,"l":33280.0026090125,"c":33448.3264027315,"v":325851.882195506,"t":1720879200}
+{"o":33448.3264027315,"h":33581.9075723148,"l":33345.6990085762,"c":33555.352545919,"v":323846.5193242672,"t":1720882800}
+{"o":33555.352545919,"h":33657.3075802957,"l":33291.4028988984,"c":33373.2256646164,"v":432032.8840018091,"t":1720886400}
+{"o":33373.2256646164,"h":33426.5187510581,"l":33297.6205112515,"c":33381.2695605298,"v":446292.7465814211,"t":1720890000}
+{"o":33381.2695605298,"h":33436.8253849626,"l":33269.2435262638,"c":33312.8942621242,"v":308103.0410603503,"t":1720893600}
+{"o":33312.8942621242,"h":33452.9592286142,"l":33305.4687233606,"c":33417.8696257772,"v":362875.2773827398,"t":1720897200}
+{"o":33417.8696257772,"h":33506.1159856106,"l":33383.5311482647,"c":33410.544493799,"v":404515.7710825208,"t":1720900800}
+{"o":33410.544493799,"h":33515.0049557048,"l":33320.1690582693,"c":33514.806139856,"v":362562.204919482,"t":1720904400}
+{"o":33514.806139856,"h":33987.7480074326,"l":33249.9619296865,"c":33969.9730408686,"v":572550.981166507,"t":1720908000}
+{"o":33969.9730408686,"h":34345.0453378256,"l":33821.546838696,"c":33921.1576151415,"v":715800.3092422398,"t":1720911600}
+{"o":33921.1576151415,"h":34696.2996782198,"l":33908.1024229873,"c":34641.461359999,"v":522328.0621005843,"t":1720915200}
+{"o":34641.461359999,"h":34704.4287660237,"l":34339.4890469068,"c":34643.7042058865,"v":527905.2273014511,"t":1720918800}
+{"o":34643.7042058865,"h":34709.521311825,"l":34220.2569607748,"c":34340.4879293183,"v":430858.160191827,"t":1720922400}
+{"o":34340.4879293183,"h":34561.1372748669,"l":34326.6189341361,"c":34412.0305660644,"v":339775.6728077119,"t":1720926000}
+{"o":34412.0305660644,"h":34909.4618274636,"l":34386.8618673,"c":34657.9315972727,"v":411323.2664318603,"t":1720929600}
+{"o":34657.9315972727,"h":34890.9630063213,"l":34471.1123800495,"c":34797.150050202,"v":495864.0831183546,"t":1720933200}
+{"o":34797.150050202,"h":34884.5736847225,"l":34511.8851895703,"c":34540.7244063645,"v":370328.4841020869,"t":1720936800}
+{"o":34540.7244063645,"h":34707.0163967447,"l":34495.3826827681,"c":34605.3437508074,"v":329082.6713437625,"t":1720940400}
+{"o":34605.3437508074,"h":34803.0863622152,"l":34605.3437508074,"c":34753.8761493204,"v":360828.8563256355,"t":1720944000}
+{"o":34753.8761493204,"h":35121.017975561,"l":34672.3073932308,"c":35037.6210174979,"v":461242.1344625698,"t":1720947600}
+{"o":35037.6210174979,"h":35082.0067066446,"l":34664.9308650053,"c":34684.9434551354,"v":384872.8424852718,"t":1720951200}
+{"o":34684.9434551354,"h":34816.0578335794,"l":34603.0127963777,"c":34633.5011342596,"v":428458.6770938764,"t":1720954800}
+{"o":34633.5011342596,"h":34664.0523585648,"l":34351.0635151979,"c":34408.546493663,"v":379244.3762534572,"t":1720958400}
+{"o":34408.546493663,"h":34612.1172434607,"l":34398.413169566,"c":34522.6997628023,"v":459894.0211440224,"t":1720962000}
+{"o":34522.6997628023,"h":34686.9015592195,"l":34292.4415896815,"c":34651.9308412254,"v":465815.6961830557,"t":1720965600}
+{"o":34651.9308412254,"h":34913.1425078197,"l":34572.9643918115,"c":34870.8925015222,"v":549241.5869580362,"t":1720969200}
+{"o":34870.8925015222,"h":34884.9272736607,"l":34679.6253942294,"c":34772.5421192714,"v":438280.4650724581,"t":1720972800}
+{"o":34772.5421192714,"h":34806.3541726933,"l":34586.1818937219,"c":34687.2502920668,"v":432556.0489303783,"t":1720976400}
+{"o":34687.2502920668,"h":34713.6918735615,"l":34609.9819627405,"c":34679.4543517666,"v":418842.5055538478,"t":1720980000}
+{"o":34679.4543517666,"h":34731.1876927704,"l":34574.4687709437,"c":34720.8697820539,"v":324775.1506985594,"t":1720983600}
+{"o":34720.8697820539,"h":34976.4287652203,"l":34681.0549005889,"c":34808.3375574068,"v":336363.6731644846,"t":1720987200}
+{"o":34808.3375574068,"h":35436.4847540559,"l":34772.3361023903,"c":35412.4018458151,"v":441389.8778969836,"t":1720990800}
+{"o":35412.4018458151,"h":35450.6636614479,"l":35048.7516987305,"c":35191.381127454,"v":462640.5336586063,"t":1720994400}
+{"o":35191.381127454,"h":35514.0058723296,"l":35150.0575161006,"c":35297.2793107816,"v":392919.3988252489,"t":1720998000}
+{"o":35297.2793107816,"h":36049.0443895629,"l":35144.1043829983,"c":35933.8403539883,"v":465310.1628106236,"t":1721001600}
+{"o":35933.8403539883,"h":36200.1002710761,"l":35809.7941889902,"c":36057.0072915329,"v":434481.4851178108,"t":1721005200}
+{"o":36057.0072915329,"h":36354.4861228459,"l":35977.9725651848,"c":36313.8226487369,"v":408511.5220850468,"t":1721008800}
+{"o":36313.8226487369,"h":36350.2420579353,"l":36052.7872534526,"c":36206.3567763427,"v":370775.0310991541,"t":1721012400}
+{"o":36206.3567763427,"h":36346.9031952393,"l":36021.2516982488,"c":36321.2336501599,"v":376714.109688707,"t":1721016000}
+{"o":36321.2336501599,"h":36386.5450826923,"l":36210.6535050534,"c":36331.1317201705,"v":376021.7480286981,"t":1721019600}
+{"o":36331.1317201705,"h":36765.4583297997,"l":36268.3530934098,"c":36597.674658203,"v":411817.8562263376,"t":1721023200}
+{"o":36597.674658203,"h":36841.5505885078,"l":36579.672523731,"c":36639.1843725731,"v":453053.6004221408,"t":1721026800}
+{"o":36639.1843725731,"h":36833.3104957221,"l":36471.7535272819,"c":36525.370612098,"v":444879.5811994719,"t":1721030400}
+{"o":36525.370612098,"h":36554.8045316214,"l":36329.798371566,"c":36391.647338212,"v":428029.5914127058,"t":1721034000}
+{"o":36391.647338212,"h":36472.2839969416,"l":36164.7297616128,"c":36185.0778879461,"v":367758.8712913395,"t":1721037600}
+{"o":36185.0778879461,"h":36346.6836460044,"l":36102.1792183328,"c":36247.7745185775,"v":362046.676669135,"t":1721041200}
+{"o":17487.1943720996,"h":17720.0518358926,"l":17437.4398843884,"c":17487.1943720996,"v":312494.312934056,"t":1713844800}
+{"o":17487.1943720996,"h":17655.4499127506,"l":17459.2950209395,"c":17589.1207007142,"v":303817.8751868127,"t":1713848400}
+{"o":17589.1207007142,"h":17640.8215160459,"l":17388.1119908034,"c":17446.0440696295,"v":296381.3269971265,"t":1713852000}
+{"o":17446.0440696295,"h":17492.3257837263,"l":17283.7998130693,"c":17358.1381203009,"v":303877.0058149913,"t":1713855600}
+{"o":17358.1381203009,"h":17477.2285586622,"l":17293.4423084647,"c":17434.3620649934,"v":322383.9291908531,"t":1713859200}
+{"o":17434.3620649934,"h":17473.0879260728,"l":17329.7535522041,"c":17378.6521901293,"v":280708.8859274877,"t":1713862800}
+{"o":17378.6521901293,"h":17573.7702669354,"l":17330.2319878121,"c":17519.2677143761,"v":258907.2087385372,"t":1713866400}
+{"o":17519.2677143761,"h":17544.2585760681,"l":17333.8528358791,"c":17413.0693964752,"v":323953.2565861609,"t":1713870000}
+{"o":17413.0693964752,"h":17504.9792458966,"l":17356.1633233915,"c":17477.0147273246,"v":396729.3899757725,"t":1713873600}
+{"o":17477.0147273246,"h":17674.9827169127,"l":17372.9375692201,"c":17644.1130993282,"v":476516.7865815518,"t":1713877200}
+{"o":17644.1130993282,"h":17905.6779848835,"l":17575.0042857506,"c":17888.8881443898,"v":585741.3756162369,"t":1713880800}
+{"o":17888.8881443898,"h":18048.2813102855,"l":17779.1930339849,"c":17832.0795680747,"v":617954.0017064428,"t":1713884400}
+{"o":17832.0795680747,"h":18003.7318866931,"l":17773.7330733489,"c":17861.2566437228,"v":506651.2275872825,"t":1713888000}
+{"o":17861.2566437228,"h":18142.5238859323,"l":17792.5556562776,"c":17986.461496976,"v":480988.5096347627,"t":1713891600}
+{"o":17986.461496976,"h":18049.0902896003,"l":17838.719710192,"c":17972.1556792173,"v":491372.108402933,"t":1713895200}
+{"o":17972.1556792173,"h":17991.1396453454,"l":17754.5276761022,"c":17790.3828654549,"v":416885.9413217828,"t":1713898800}
+{"o":17790.3828654549,"h":17823.9016107207,"l":17577.4758021869,"c":17674.754051523,"v":460593.1176486678,"t":1713902400}
+{"o":17674.754051523,"h":17769.3219421585,"l":17578.0842189668,"c":17650.3614059584,"v":438468.0286518475,"t":1713906000}
+{"o":17650.3614059584,"h":17716.1923977814,"l":17519.0425796894,"c":17545.2503295419,"v":398545.2136766309,"t":1713909600}
+{"o":17545.2503295419,"h":17560.9068206428,"l":17454.2224629386,"c":17480.2544482852,"v":406244.8048252595,"t":1713913200}
+{"o":17480.2544482852,"h":17831.8230167779,"l":17442.5957354524,"c":17690.0533118618,"v":526095.0701839073,"t":1713916800}
+{"o":17690.0533118618,"h":17956.9726176687,"l":17689.0088725828,"c":17838.9813850345,"v":490782.1074015835,"t":1713920400}
+{"o":17838.9813850345,"h":17875.4359178426,"l":17540.8575391467,"c":17607.9301426676,"v":457677.3506804805,"t":1713924000}
+{"o":17607.9301426676,"h":17774.7500382795,"l":17590.8062504385,"c":17694.3637907607,"v":336570.1220860186,"t":1713927600}
+{"o":17694.3637907607,"h":17999.0675807331,"l":17617.8262960361,"c":17971.3240176712,"v":460904.5101160894,"t":1713931200}
+{"o":17971.3240176712,"h":18053.727863166,"l":17813.6076110549,"c":17854.0272566798,"v":421063.5804620817,"t":1713934800}
+{"o":17854.0272566798,"h":17949.5563319315,"l":17736.9865115646,"c":17868.4450999312,"v":420826.1191206517,"t":1713938400}
+{"o":17868.4450999312,"h":17949.7889078708,"l":17802.2969513643,"c":17835.591480534,"v":319011.4462304103,"t":1713942000}
+{"o":17835.591480534,"h":17893.6915873972,"l":17707.8197356585,"c":17763.1046529287,"v":333355.503423795,"t":1713945600}
+{"o":17763.1046529287,"h":17790.8334593936,"l":17668.937764248,"c":17763.6796496025,"v":316451.4349914287,"t":1713949200}
+{"o":17763.6796496025,"h":17861.1663995216,"l":17704.3534135423,"c":17810.9574211946,"v":318655.7516947863,"t":1713952800}
+{"o":17810.9574211946,"h":18018.517012621,"l":17751.0484345037,"c":17991.3015849975,"v":364146.7355393234,"t":1713956400}
+{"o":17991.3015849975,"h":18046.3767142739,"l":17891.6972657678,"c":17911.3812058794,"v":430625.1810833051,"t":1713960000}
+{"o":17911.3812058794,"h":17927.1528118931,"l":17593.2019132476,"c":17708.7826833339,"v":563572.8668081305,"t":1713963600}
+{"o":17708.7826833339,"h":17791.6838373863,"l":17224.9590552593,"c":17521.3422045076,"v":1004725.7168313626,"t":1713967200}
+{"o":17521.3422045076,"h":17550.8221044056,"l":16965.8505937543,"c":17095.1197395732,"v":1136277.3825815651,"t":1713970800}
+{"o":17095.1197395732,"h":17246.4960388065,"l":16988.911004774,"c":17130.0486504074,"v":769359.9068212159,"t":1713974400}
+{"o":17130.0486504074,"h":17386.4561985808,"l":17067.6033659589,"c":17196.9407182289,"v":475847.4839599354,"t":1713978000}
+{"o":17196.9407182289,"h":17222.289370353,"l":16707.5580018872,"c":16773.6887588497,"v":505428.1113198026,"t":1713981600}
+{"o":16773.6887588497,"h":17077.1350079347,"l":16647.532920163,"c":16914.9546153488,"v":633056.3788631925,"t":1713985200}
+{"o":16914.9546153488,"h":16989.3718433551,"l":16739.0528012963,"c":16811.3418430485,"v":506150.505276756,"t":1713988800}
+{"o":16811.3418430485,"h":16955.7999298609,"l":16726.497437957,"c":16923.2506642309,"v":387584.2394433666,"t":1713992400}
+{"o":16923.2506642309,"h":16934.6159851098,"l":16540.8129054266,"c":16587.9951479796,"v":420466.6403721416,"t":1713996000}
+{"o":16587.9951479796,"h":16729.5271660406,"l":16356.6451737262,"c":16694.1240622496,"v":462187.7717592983,"t":1713999600}
+{"o":16694.1240622496,"h":16893.095225603,"l":16641.5262138076,"c":16778.1750830522,"v":378589.2958672276,"t":1714003200}
+{"o":16778.1750830522,"h":16857.8906979805,"l":16459.6918941755,"c":16484.4092297847,"v":379071.507693904,"t":1714006800}
+{"o":16484.4092297847,"h":16625.8182145751,"l":16345.4478802756,"c":16544.5507792803,"v":453017.1136738055,"t":1714010400}
+{"o":16544.5507792803,"h":16621.9132021956,"l":16422.6923779376,"c":16473.3907198599,"v":362264.702956559,"t":1714014000}
+{"o":16473.3907198599,"h":16680.2796877224,"l":16344.9180431766,"c":16635.9210455611,"v":404874.5926807419,"t":1714017600}
+{"o":16635.9210455611,"h":16759.9859677147,"l":16501.839884051,"c":16690.8724685751,"v":279489.8600690853,"t":1714021200}
+{"o":16690.8724685751,"h":16847.6752648333,"l":16602.2427092829,"c":16641.8858902675,"v":413892.7040117689,"t":1714024800}
+{"o":16641.8858902675,"h":16702.3095072099,"l":16440.7277251193,"c":16511.433233737,"v":325000.8465470226,"t":1714028400}
+{"o":16511.433233737,"h":16693.6773691583,"l":16302.8749888701,"c":16530.4157901267,"v":425060.7182032147,"t":1714032000}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":665.73848068,"t":1714035600}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":2447.95304219,"t":1714039200}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":171.859,"t":1714042800}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":74.52993797,"t":1714046400}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":262.22210971,"t":1714050000}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":1669.74291287,"t":1714053600}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":3508.34360905,"t":1714057200}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":6777.88136956,"t":1714060800}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":2181.2279191,"t":1714064400}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":1655.85208545,"t":1714068000}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":1659.65234731,"t":1714071600}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":217.15416673,"t":1714075200}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":233.06978683,"t":1714078800}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":447.04928276,"t":1714082400}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":716.83600989,"t":1714086000}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":1205.29920082,"t":1714089600}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16530.4157901267,"c":16530.4157901267,"v":1174.78379187,"t":1714093200}
+{"o":16530.4157901267,"h":16530.4157901267,"l":16207.953354971,"c":16289.4890915098,"v":452255.5834153345,"t":1714096800}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":418.095,"t":1714100400}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":1690.75937688,"t":1714104000}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":1086.39466154,"t":1714107600}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":678.34592356,"t":1714111200}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":13.793,"t":1714114800}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":77.15086808,"t":1714118400}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":185.25484706,"t":1714122000}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16289.4890915098,"c":16289.4890915098,"v":470.8311996,"t":1714125600}
+{"o":16289.4890915098,"h":16289.4890915098,"l":16069.0809120424,"c":16164.1266152691,"v":340611.0052128735,"t":1714129200}
+{"o":16164.1266152691,"h":16295.5706699809,"l":16064.8584661069,"c":16147.7119429747,"v":438262.8032520072,"t":1714132800}
+{"o":16147.7119429747,"h":16333.4256987822,"l":15937.1135887384,"c":16300.8687270549,"v":576375.4525478893,"t":1714136400}
+{"o":16300.8687270549,"h":16527.8045808484,"l":16131.2843703988,"c":16195.1932144382,"v":569649.1008184903,"t":1714140000}
+{"o":16195.1932144382,"h":16255.4712798381,"l":16031.401982278,"c":16106.7874327132,"v":594310.6037655679,"t":1714143600}
+{"o":16106.7874327132,"h":16180.3014630037,"l":16001.7866819942,"c":16048.2519004913,"v":434653.4695280562,"t":1714147200}
+{"o":16048.2519004913,"h":16223.2755159931,"l":16038.3337380507,"c":16190.2527435061,"v":435413.1123550754,"t":1714150800}
+{"o":16190.2527435061,"h":16274.3675220522,"l":16153.9241049669,"c":16271.5923539265,"v":421301.774528067,"t":1714154400}
+{"o":16271.5923539265,"h":16286.5666976297,"l":16135.5928378644,"c":16135.5928378644,"v":453770.3413724577,"t":1714158000}
+{"o":16135.5928378644,"h":16239.5195664686,"l":16081.7847737494,"c":16127.0346792035,"v":368064.5762290676,"t":1714161600}
+{"o":16127.0346792035,"h":16176.5597428577,"l":15988.0864101947,"c":16096.908315284,"v":314123.253472189,"t":1714165200}
+{"o":16096.908315284,"h":16113.6606864117,"l":15659.4828622931,"c":15717.5504753934,"v":494991.9559694025,"t":1714168800}
+{"o":15717.5504753934,"h":15801.981179875,"l":15579.7848877014,"c":15708.1320447292,"v":510505.9718557947,"t":1714172400}
+{"o":15708.1320447292,"h":15821.8536090736,"l":15376.9489162959,"c":15538.4125954676,"v":605685.5022972911,"t":1714176000}
+{"o":15538.4125954676,"h":15553.2335066668,"l":14918.5857632408,"c":15247.4045194305,"v":744190.4751847814,"t":1714179600}
+{"o":15247.4045194305,"h":15476.95963778,"l":15199.1360483796,"c":15289.3832938968,"v":392756.7406295208,"t":1714183200}
+{"o":15289.3832938968,"h":15462.0095310932,"l":15249.768411505,"c":15397.1021221198,"v":336185.0636766378,"t":1714186800}
+{"o":15397.1021221198,"h":15502.7230845661,"l":15379.1331966342,"c":15472.1504047755,"v":326872.6043652624,"t":1714190400}
+{"o":15472.1504047755,"h":15490.2992447131,"l":15305.934840662,"c":15374.5446986211,"v":318895.662309933,"t":1714194000}
+{"o":15374.5446986211,"h":15460.9302005156,"l":15289.7046134641,"c":15361.5914053265,"v":329788.5434155059,"t":1714197600}
+{"o":15361.5914053265,"h":15468.6824631089,"l":15342.868553159,"c":15370.8944858549,"v":312621.274179651,"t":1714201200}
+{"o":15370.8944858549,"h":15446.8677075302,"l":15312.736572105,"c":15351.3209887953,"v":258878.6520508506,"t":1714204800}
+{"o":15351.3209887953,"h":15437.8785242858,"l":15310.590500917,"c":15360.2234042543,"v":277969.9515292651,"t":1714208400}
+{"o":15360.2234042543,"h":15403.1298267921,"l":15288.9221084327,"c":15318.6078763946,"v":317583.2038286683,"t":1714212000}
+{"o":15318.6078763946,"h":15415.7434249453,"l":15246.758198727,"c":15343.492941502,"v":381328.1072204228,"t":1714215600}
+{"o":15343.492941502,"h":15549.814843402,"l":15316.73325913,"c":15500.6753491033,"v":378500.8642235592,"t":1714219200}
+{"o":15500.6753491033,"h":15805.4416497793,"l":15459.8519242674,"c":15678.2658186793,"v":357359.1147229908,"t":1714222800}
+{"o":15678.2658186793,"h":15788.1305078635,"l":15553.0571883449,"c":15603.3247182322,"v":387405.6586316804,"t":1714226400}
+{"o":15603.3247182322,"h":15678.5775918572,"l":15490.5335802868,"c":15538.6584712061,"v":385743.1454861152,"t":1714230000}
+{"o":15538.6584712061,"h":15668.4257087202,"l":15518.2775855274,"c":15607.6011801636,"v":359237.9800427768,"t":1714233600}
+{"o":15607.6011801636,"h":16079.7084270766,"l":15567.2599732294,"c":15992.0991471679,"v":414380.7433281915,"t":1714237200}
+{"o":15992.0991471679,"h":16091.9264750676,"l":15762.8583035983,"c":15950.0269487008,"v":464663.1133755957,"t":1714240800}
+{"o":15950.0269487008,"h":16072.075024542,"l":15893.46016206,"c":16062.6221844825,"v":281596.9824545392,"t":1714244400}
+{"o":16062.6221844825,"h":16164.7698899454,"l":15904.1611589705,"c":15941.7555453846,"v":286589.8120949581,"t":1714248000}
+{"o":15941.7555453846,"h":15976.3022227711,"l":15802.3129118887,"c":15865.2015993791,"v":272753.0021636431,"t":1714251600}
+{"o":15865.2015993791,"h":15914.9417481682,"l":15801.5850775862,"c":15875.4262652706,"v":274631.3346573066,"t":1714255200}
+{"o":15875.4262652706,"h":16025.8779784006,"l":15872.7052510564,"c":15959.2500421621,"v":274606.6785503349,"t":1714258800}
+{"o":15959.2500421621,"h":16055.3986941739,"l":15891.668134255,"c":16021.3522773243,"v":300582.8197680037,"t":1714262400}
+{"o":16021.3522773243,"h":16185.7246075391,"l":15960.7066218744,"c":16160.3333290339,"v":279750.1570697902,"t":1714266000}
+{"o":16160.3333290339,"h":16549.1113321358,"l":16091.6818701981,"c":16265.884386395,"v":398804.5536049353,"t":1714269600}
+{"o":16265.884386395,"h":16348.3632111661,"l":16168.1390478212,"c":16236.1297566683,"v":345876.0019544784,"t":1714273200}
+{"o":16236.1297566683,"h":16262.428533743,"l":16081.5788483718,"c":16146.0848884187,"v":252095.5638791799,"t":1714276800}
+{"o":16146.0848884187,"h":16304.4942942641,"l":16074.2361746406,"c":16203.0551189957,"v":367254.5635347785,"t":1714280400}
+{"o":16203.0551189957,"h":16265.1997211455,"l":16141.595299801,"c":16243.2385194416,"v":255921.8368350926,"t":1714284000}
+{"o":16243.2385194416,"h":16311.8993710171,"l":16177.5263717365,"c":16204.0277853241,"v":272546.2955430678,"t":1714287600}
+{"o":16204.0277853241,"h":16265.532380133,"l":16064.02900464,"c":16103.3811676664,"v":297465.8628070836,"t":1714291200}
+{"o":16103.3811676664,"h":16176.7219404104,"l":16036.2076159403,"c":16074.024674511,"v":402124.7165408551,"t":1714294800}
+{"o":16074.024674511,"h":16113.7685831304,"l":15953.481443899,"c":16063.0659437335,"v":291145.2062770055,"t":1714298400}
+{"o":16063.0659437335,"h":16088.9401899706,"l":15906.683994083,"c":15943.0510149435,"v":273191.3334072767,"t":1714302000}
+{"o":15943.0510149435,"h":16023.1265444538,"l":15914.1798771873,"c":16002.3949581695,"v":262821.7095021085,"t":1714305600}
+{"o":16002.3949581695,"h":16138.1180988241,"l":15947.7783179036,"c":16101.2957473011,"v":300278.1869500582,"t":1714309200}
+{"o":16101.2957473011,"h":16113.288263279,"l":15992.5243124422,"c":16048.6987667908,"v":376358.4587155574,"t":1714312800}
+{"o":16048.6987667908,"h":16106.2984256262,"l":16005.4238329761,"c":16026.3438943104,"v":372263.411560921,"t":1714316400}
+{"o":16026.3438943104,"h":16133.815025808,"l":16008.9689523639,"c":16081.0943009227,"v":372747.3835572156,"t":1714320000}
+{"o":16081.0943009227,"h":16151.8432843496,"l":16035.7956344123,"c":16147.2615401593,"v":303296.5760293212,"t":1714323600}
+{"o":16147.2615401593,"h":16255.2440362369,"l":16085.7733458279,"c":16237.6235214706,"v":332936.3721642818,"t":1714327200}
+{"o":16237.6235214706,"h":16254.819486517,"l":16040.9287933777,"c":16055.4177813669,"v":319572.4789362359,"t":1714330800}
+{"o":16055.4177813669,"h":16079.6715881096,"l":15917.8264231904,"c":16009.7421986625,"v":286141.0907265401,"t":1714334400}
+{"o":16009.7421986625,"h":16044.193815122,"l":15941.1819749447,"c":15955.8186737643,"v":294781.772918627,"t":1714338000}
+{"o":15955.8186737643,"h":15999.9683412727,"l":15618.245974977,"c":15701.0192462558,"v":395504.5120243416,"t":1714341600}
+{"o":15701.0192462558,"h":15701.5355015435,"l":15471.4831658656,"c":15582.846896952,"v":382845.261557417,"t":1714345200}
+{"o":15582.846896952,"h":15687.4944111022,"l":15519.099788138,"c":15627.5987141543,"v":380763.1814453778,"t":1714348800}
+{"o":15627.5987141543,"h":15695.5245941674,"l":15539.5240814803,"c":15653.1007259211,"v":644008.3897865817,"t":1714352400}
+{"o":15653.1007259211,"h":15678.0594677378,"l":15343.0311071761,"c":15400.4558988711,"v":597445.8894483106,"t":1714356000}
+{"o":15400.4558988711,"h":15432.4107450021,"l":15215.8117639144,"c":15244.870059637,"v":453091.7031476182,"t":1714359600}
+{"o":15244.870059637,"h":15419.9727016661,"l":15179.2723420092,"c":15379.8650117164,"v":455186.9658860646,"t":1714363200}
+{"o":15379.8650117164,"h":15455.1566043219,"l":15299.7659607445,"c":15439.6693459702,"v":302352.9050135968,"t":1714366800}
+{"o":15439.6693459702,"h":15446.3328875765,"l":15146.0542500683,"c":15239.8940723569,"v":393077.4908745327,"t":1714370400}
+{"o":15239.8940723569,"h":15291.605622628,"l":15177.6942285269,"c":15240.5126153049,"v":361949.6821025995,"t":1714374000}
+{"o":15240.5126153049,"h":15275.3235978945,"l":15102.8899039327,"c":15232.0733586111,"v":304389.8497314777,"t":1714377600}
+{"o":15232.0733586111,"h":15368.3425736329,"l":15191.18000964,"c":15307.4777682622,"v":334569.522230992,"t":1714381200}
+{"o":15307.4777682622,"h":15444.4311836592,"l":15216.4250949132,"c":15277.4879698252,"v":328788.5810724763,"t":1714384800}
+{"o":15277.4879698252,"h":15306.6527939293,"l":15162.5393193127,"c":15211.2273438138,"v":286950.1948648567,"t":1714388400}
+{"o":15211.2273438138,"h":15361.2602991855,"l":15123.7212973647,"c":15355.9310920583,"v":457369.5747427269,"t":1714392000}
+{"o":15355.9310920583,"h":15437.0009340799,"l":15141.5032607859,"c":15222.6001761835,"v":513259.7194112206,"t":1714395600}
+{"o":15222.6001761835,"h":15522.3438047638,"l":15177.0853836785,"c":15436.8705149882,"v":497136.6791033817,"t":1714399200}
+{"o":15436.8705149882,"h":15492.6336646298,"l":15320.4313623441,"c":15422.3545953043,"v":446407.7569362079,"t":1714402800}
+{"o":15422.3545953043,"h":15439.0883935964,"l":15061.5627707902,"c":15100.2387200749,"v":490046.4534163657,"t":1714406400}
+{"o":15100.2387200749,"h":15360.4141058835,"l":15069.0648576379,"c":15256.5501701258,"v":595970.7321497663,"t":1714410000}
+{"o":15256.5501701258,"h":15265.8912276045,"l":15089.6385234457,"c":15188.9319370805,"v":478968.2079593412,"t":1714413600}
+{"o":15188.9319370805,"h":15286.0353042396,"l":15084.4530919148,"c":15238.9129222881,"v":572484.7093818618,"t":1714417200}
+{"o":15238.9129222881,"h":15325.9170885669,"l":15170.4880732081,"c":15239.2001303239,"v":517192.0741816509,"t":1714420800}
+{"o":15239.2001303239,"h":15285.2763872947,"l":15129.9770950179,"c":15237.3705987014,"v":354155.9336593276,"t":1714424400}
+{"o":15237.3705987014,"h":15592.3295824333,"l":15212.2942093234,"c":15537.6751087589,"v":449871.6879492207,"t":1714428000}
+{"o":15537.6751087589,"h":15668.6116610199,"l":15420.850039552,"c":15558.4282217172,"v":437751.9426758788,"t":1714431600}
+{"o":15558.4282217172,"h":15792.4911513795,"l":15458.6761506662,"c":15713.3382783676,"v":385113.5966737455,"t":1714435200}
+{"o":15713.3382783676,"h":15736.3148760555,"l":15416.0526383136,"c":15420.557158101,"v":381507.5867226537,"t":1714438800}
+{"o":15420.557158101,"h":15547.1139251785,"l":15237.9476580199,"c":15496.8904857045,"v":396335.0385047022,"t":1714442400}
+{"o":15496.8904857045,"h":15524.8986743076,"l":15380.6623808196,"c":15413.8545521002,"v":301795.0991259447,"t":1714446000}
+{"o":15413.8545521002,"h":15460.0055460167,"l":15201.9134584949,"c":15317.3457764283,"v":357258.1511969378,"t":1714449600}
+{"o":15317.3457764283,"h":15364.7620287263,"l":15182.4078233749,"c":15279.2138116186,"v":325608.0789964203,"t":1714453200}
+{"o":15279.2138116186,"h":15396.6228460838,"l":15208.6025961098,"c":15341.0976655973,"v":323616.2552957647,"t":1714456800}
+{"o":15341.0976655973,"h":15379.9149125562,"l":15244.2002165114,"c":15248.5482815423,"v":248334.658436988,"t":1714460400}
+{"o":15248.5482815423,"h":15308.2910054814,"l":14706.0453148704,"c":14782.056277233,"v":507783.0729834293,"t":1714464000}
+{"o":14782.056277233,"h":14872.3809966945,"l":14465.5056054108,"c":14691.0606957961,"v":473558.9076866484,"t":1714467600}
+{"o":14691.0606957961,"h":14762.7170840861,"l":14615.7398073568,"c":14688.1619954915,"v":328058.0427095221,"t":1714471200}
+{"o":14688.1619954915,"h":14690.1025591243,"l":14475.0782655461,"c":14538.4724461592,"v":445482.5220257145,"t":1714474800}
+{"o":14538.4724461592,"h":14604.2681657721,"l":14317.7391908289,"c":14567.5059847019,"v":667878.3396691757,"t":1714478400}
+{"o":14567.5059847019,"h":14622.2658017448,"l":14369.58284539,"c":14412.0946314263,"v":467761.0436535918,"t":1714482000}
+{"o":14412.0946314263,"h":14717.1698066214,"l":14382.1054583998,"c":14543.3305494701,"v":628858.4280888336,"t":1714485600}
+{"o":14543.3305494701,"h":14625.9995586426,"l":14300.5928579531,"c":14424.8122854278,"v":580269.6728603654,"t":1714489200}
+{"o":14424.8122854278,"h":14424.8122854278,"l":13896.4631415679,"c":14177.2154372475,"v":1029596.1656846628,"t":1714492800}
+{"o":14177.2154372475,"h":14222.1868927199,"l":13965.5714151282,"c":14073.7542781832,"v":636035.0581685108,"t":1714496400}
+{"o":14073.7542781832,"h":14147.0408443741,"l":13932.8850163482,"c":14015.478337879,"v":490479.2996370691,"t":1714500000}
+{"o":14015.478337879,"h":14092.4001700946,"l":13676.1181200334,"c":13866.2853902315,"v":720410.58378526,"t":1714503600}
+{"o":13866.2853902315,"h":14214.0177170387,"l":13858.1422730124,"c":14098.6186807887,"v":657063.4898960931,"t":1714507200}
+{"o":14098.6186807887,"h":14280.0040158511,"l":14091.0734287168,"c":14184.0140014657,"v":482561.6628578014,"t":1714510800}
+{"o":14184.0140014657,"h":14536.020077047,"l":14173.3568973399,"c":14376.5544013833,"v":621147.2488417669,"t":1714514400}
+{"o":14376.5544013833,"h":14429.8014793826,"l":14252.6834778048,"c":14304.9581596371,"v":349260.032948036,"t":1714518000}
+{"o":14304.9581596371,"h":14371.9037613408,"l":14058.9300746571,"c":14121.4310055338,"v":432269.3632505155,"t":1714521600}
+{"o":14121.4310055338,"h":14389.2463932826,"l":14041.6107369185,"c":14322.8051928154,"v":434266.353616241,"t":1714525200}
+{"o":14322.8051928154,"h":14358.599501984,"l":13974.9742460895,"c":14120.3149127396,"v":486073.5629045302,"t":1714528800}
+{"o":14120.3149127396,"h":14287.5491600162,"l":14072.1811906613,"c":14241.0727035977,"v":375906.6625523931,"t":1714532400}
+{"o":14241.0727035977,"h":14325.4124037758,"l":14182.8544752732,"c":14208.5379575212,"v":324998.772212273,"t":1714536000}
+{"o":14208.5379575212,"h":14293.4233030529,"l":14070.7848826804,"c":14119.1811566703,"v":328234.3625485898,"t":1714539600}
+{"o":14119.1811566703,"h":14161.3216811478,"l":13827.3118409468,"c":13869.120940392,"v":421240.1010215094,"t":1714543200}
+{"o":13869.120940392,"h":13932.0003802889,"l":13109.4429039719,"c":13602.4142296493,"v":983470.1183329273,"t":1714546800}
+{"o":13602.4142296493,"h":13700.5161314333,"l":13405.0270558164,"c":13663.9257752227,"v":725566.9272893058,"t":1714550400}
+{"o":13663.9257752227,"h":13831.6318127196,"l":13604.8980250691,"c":13623.804212734,"v":455152.3464369313,"t":1714554000}
+{"o":13623.804212734,"h":13766.9459797151,"l":13573.6450423885,"c":13731.6010374801,"v":444386.1205916345,"t":1714557600}
+{"o":13731.6010374801,"h":13887.6141373432,"l":13685.3896812465,"c":13871.7957894656,"v":335281.9938560175,"t":1714561200}
+{"o":13871.7957894656,"h":14100.6280215449,"l":13814.8469863388,"c":13970.6571453084,"v":510327.0037853391,"t":1714564800}
+{"o":13970.6571453084,"h":14007.1435148429,"l":13770.6249683439,"c":13920.4444176533,"v":559922.8361344911,"t":1714568400}
+{"o":13920.4444176533,"h":13997.6988425312,"l":13792.0361940636,"c":13926.3098230754,"v":430918.8415553063,"t":1714572000}
+{"o":13926.3098230754,"h":13940.7624211281,"l":13701.8503636501,"c":13917.3380606592,"v":630362.1780539193,"t":1714575600}
+{"o":13917.3380606592,"h":14290.7815407136,"l":13836.1697402951,"c":14046.2780996833,"v":572640.8806812873,"t":1714579200}
+{"o":14046.2780996833,"h":14406.2578405501,"l":13965.8728474474,"c":14312.6532378522,"v":661795.3418421536,"t":1714582800}
+{"o":14312.6532378522,"h":15346.5083664617,"l":14268.5739173727,"c":15117.3132182259,"v":1300273.8489589174,"t":1714586400}
+{"o":15117.3132182259,"h":15276.8319214652,"l":14526.1696542183,"c":14640.3265786199,"v":1147248.8543419212,"t":1714590000}
+{"o":14640.3265786199,"h":15033.542003874,"l":14536.2882780046,"c":14878.378189859,"v":1104464.2292049474,"t":1714593600}
+{"o":14878.378189859,"h":15182.9909058427,"l":14781.9359848749,"c":15047.2336833286,"v":573636.1810881272,"t":1714597200}
+{"o":15047.2336833286,"h":15177.2704324222,"l":14958.8074253294,"c":15046.8963182456,"v":453476.8520151073,"t":1714600800}
+{"o":15046.8963182456,"h":15248.383599433,"l":14996.7486294626,"c":15192.8322190769,"v":402365.107284517,"t":1714604400}
+{"o":15192.8322190769,"h":15234.567255757,"l":14796.0996854009,"c":14832.7336109233,"v":466324.753738632,"t":1714608000}
+{"o":14832.7336109233,"h":14900.7975039909,"l":14563.4543861143,"c":14634.2755493293,"v":449956.6208900909,"t":1714611600}
+{"o":14634.2755493293,"h":14734.2927220332,"l":14521.5525632583,"c":14626.1384734276,"v":401264.1687454149,"t":1714615200}
+{"o":14626.1384734276,"h":14785.2919637713,"l":14606.7413184357,"c":14677.5037487344,"v":417754.3727176984,"t":1714618800}
+{"o":14677.5037487344,"h":14797.2728498638,"l":14567.2552084648,"c":14630.6056715696,"v":358837.1808018787,"t":1714622400}
+{"o":14630.6056715696,"h":14649.4931825859,"l":14470.3365062786,"c":14620.7422466738,"v":337725.4835277227,"t":1714626000}
+{"o":14620.7422466738,"h":14718.5401825691,"l":14594.196460042,"c":14647.6457444404,"v":288411.8783292546,"t":1714629600}
+{"o":14647.6457444404,"h":15057.5157780271,"l":14629.1517250529,"c":14832.0908467954,"v":380011.0506244995,"t":1714633200}
+{"o":14832.0908467954,"h":15124.2114683476,"l":14802.3520581415,"c":15055.0832604084,"v":332732.7812544664,"t":1714636800}
+{"o":15055.0832604084,"h":15110.442101411,"l":14951.7495834654,"c":15088.2145598943,"v":306141.2176869152,"t":1714640400}
+{"o":15088.2145598943,"h":15292.1170693698,"l":14990.4981462567,"c":15186.0647402764,"v":443706.6144340368,"t":1714644000}
+{"o":15186.0647402764,"h":15717.116224153,"l":15166.4076824594,"c":15660.2051593432,"v":737239.4069069278,"t":1714647600}
+{"o":15660.2051593432,"h":15708.2021968411,"l":15446.7405260251,"c":15470.2925020998,"v":609911.3031814316,"t":1714651200}
+{"o":15470.2925020998,"h":15538.4967500305,"l":15296.1077838441,"c":15336.6721249522,"v":550225.4925060548,"t":1714654800}
+{"o":15336.6721249522,"h":15729.0178649357,"l":15252.3311084989,"c":15662.4669177368,"v":615826.1064128111,"t":1714658400}
+{"o":15662.4669177368,"h":15864.5339781547,"l":15613.8707702888,"c":15706.9994697504,"v":723134.7254298682,"t":1714662000}
+{"o":15706.9994697504,"h":15728.96374571,"l":15555.208708598,"c":15555.854044877,"v":517399.5115420643,"t":1714665600}
+{"o":15555.854044877,"h":15791.3541728821,"l":15529.4879357295,"c":15702.4470588146,"v":519272.6762358466,"t":1714669200}
+{"o":15702.4470588146,"h":15765.7250944958,"l":15558.2355023435,"c":15576.9407396361,"v":452208.7731800802,"t":1714672800}
+{"o":15576.9407396361,"h":15622.2851982279,"l":15469.4520335963,"c":15595.1790819135,"v":403397.6233072513,"t":1714676400}
+{"o":15595.1790819135,"h":15669.8780372737,"l":15312.8534072491,"c":15428.1959659531,"v":460959.4422545616,"t":1714680000}
+{"o":15428.1959659531,"h":15670.4962909958,"l":15401.8031984925,"c":15653.4796678587,"v":522270.1463114295,"t":1714683600}
+{"o":15653.4796678587,"h":15891.8783574652,"l":15577.0585099925,"c":15685.5913326209,"v":512476.5880383356,"t":1714687200}
+{"o":15685.5913326209,"h":15736.1671776859,"l":15534.5784366076,"c":15542.6994325871,"v":350058.141144991,"t":1714690800}
+{"o":15542.6994325871,"h":15721.5965507735,"l":15439.8194866852,"c":15574.9638872859,"v":400395.2434802645,"t":1714694400}
+{"o":15574.9638872859,"h":15956.4659939162,"l":15547.092962087,"c":15761.4924015314,"v":485699.7601407592,"t":1714698000}
+{"o":15761.4924015314,"h":16012.7285886486,"l":15713.9755897984,"c":15781.42317791,"v":479720.0360298718,"t":1714701600}
+{"o":15781.42317791,"h":15986.6167125836,"l":15775.0361595695,"c":15921.2847882679,"v":498682.5422275321,"t":1714705200}
+{"o":15921.2847882679,"h":15992.8376731811,"l":15786.4716814626,"c":15818.9347908089,"v":458992.6997060739,"t":1714708800}
+{"o":15818.9347908089,"h":15916.2690218439,"l":15693.1562196527,"c":15735.043360581,"v":374817.6689112451,"t":1714712400}
+{"o":15735.043360581,"h":15767.510363105,"l":15612.3133772938,"c":15649.57522268,"v":304211.1991535303,"t":1714716000}
+{"o":15649.57522268,"h":15733.9249704301,"l":15444.9871394483,"c":15502.5223882777,"v":319997.6435488557,"t":1714719600}
+{"o":15502.5223882777,"h":15666.4384804528,"l":15441.5506089587,"c":15522.4971326114,"v":320446.7957609891,"t":1714723200}
+{"o":15522.4971326114,"h":15717.601916366,"l":15464.3749221993,"c":15650.3731066994,"v":299749.8503782786,"t":1714726800}
+{"o":15650.3731066994,"h":15695.4057770083,"l":15384.9475176398,"c":15499.1191550683,"v":308330.381411977,"t":1714730400}
+{"o":15499.1191550683,"h":15522.0014592356,"l":15354.9385490239,"c":15458.3537696626,"v":308307.1023793949,"t":1714734000}
+{"o":15458.3537696626,"h":16104.1230063633,"l":15410.6105370194,"c":16035.0084880296,"v":695946.4074173485,"t":1714737600}
+{"o":16035.0084880296,"h":16266.3619258413,"l":15948.101344869,"c":16146.4808946858,"v":755889.1133652554,"t":1714741200}
+{"o":16146.4808946858,"h":16253.2923315659,"l":15952.0360608689,"c":16108.9389252092,"v":630261.8321933051,"t":1714744800}
+{"o":16108.9389252092,"h":16169.1777024091,"l":15910.0529407967,"c":16042.2494328242,"v":460190.7521314292,"t":1714748400}
+{"o":16042.2494328242,"h":16168.0468615202,"l":15981.4391323769,"c":16008.1109122567,"v":493504.4358118487,"t":1714752000}
+{"o":16008.1109122567,"h":16095.9761355766,"l":15948.875689412,"c":16064.1144554338,"v":627327.0169965916,"t":1714755600}
+{"o":16064.1144554338,"h":16143.1999089761,"l":15981.8085520699,"c":16012.122680211,"v":389127.5845787178,"t":1714759200}
+{"o":16012.122680211,"h":16137.8374439212,"l":15935.0504532092,"c":16135.3314326708,"v":417539.1014505498,"t":1714762800}
+{"o":16135.3314326708,"h":16388.4880735735,"l":16079.9053129106,"c":16245.138752021,"v":498965.0933504321,"t":1714766400}
+{"o":16245.138752021,"h":16316.197912838,"l":16101.3932095456,"c":16170.0584993877,"v":384260.3505796412,"t":1714770000}
+{"o":16170.0584993877,"h":16263.9672282655,"l":16140.6396252539,"c":16207.7590276472,"v":363913.705139551,"t":1714773600}
+{"o":16207.7590276472,"h":16389.6718994735,"l":16184.9859982435,"c":16240.7487522203,"v":465364.7850509844,"t":1714777200}
+{"o":16240.7487522203,"h":16381.235376437,"l":16208.6944310302,"c":16302.8280502567,"v":443544.2379762914,"t":1714780800}
+{"o":16302.8280502567,"h":16367.1070083299,"l":16187.2178527256,"c":16207.2210871843,"v":419653.1424857898,"t":1714784400}
+{"o":16207.2210871843,"h":16273.8708828765,"l":16069.0953785267,"c":16227.0569660749,"v":386324.2571682443,"t":1714788000}
+{"o":16227.0569660749,"h":16348.6864683258,"l":16205.9035375646,"c":16298.5674347018,"v":328174.4511563688,"t":1714791600}
+{"o":16298.5674347018,"h":16538.5485738403,"l":16278.3379716664,"c":16437.3410305784,"v":377658.4119822931,"t":1714795200}
+{"o":16437.3410305784,"h":16466.6028777171,"l":16287.56475063,"c":16395.9533028206,"v":371071.2779672759,"t":1714798800}
+{"o":16395.9533028206,"h":16434.0352097778,"l":16264.8837200564,"c":16278.009403244,"v":291445.3713797626,"t":1714802400}
+{"o":16278.009403244,"h":16330.6417122597,"l":16230.5352261358,"c":16263.7438224067,"v":306176.7217458256,"t":1714806000}
+{"o":16263.7438224067,"h":16414.5179748374,"l":16246.1662666846,"c":16379.9560208361,"v":313730.1703833897,"t":1714809600}
+{"o":16379.9560208361,"h":16415.318601738,"l":16309.5719711902,"c":16376.1682955007,"v":299069.4350295624,"t":1714813200}
+{"o":16376.1682955007,"h":16844.8669222929,"l":16307.3272908928,"c":16813.8211989329,"v":405268.9500684027,"t":1714816800}
+{"o":16813.8211989329,"h":16842.05736841,"l":16494.7890063576,"c":16542.8040674879,"v":556742.5064016241,"t":1714820400}
+{"o":16542.8040674879,"h":16728.1246931258,"l":16501.3638666087,"c":16726.8435251541,"v":470833.6841520905,"t":1714824000}
+{"o":16726.8435251541,"h":16757.165297308,"l":16462.2624079843,"c":16595.9336490291,"v":446061.7080981859,"t":1714827600}
+{"o":16595.9336490291,"h":16833.5191734187,"l":16477.1696260493,"c":16566.7480574237,"v":468311.0749306729,"t":1714831200}
+{"o":16566.7480574237,"h":16613.1385251087,"l":16435.5866768229,"c":16520.3025847047,"v":401917.4848006013,"t":1714834800}
+{"o":16520.3025847047,"h":16603.9825553145,"l":16406.8707304907,"c":16582.6001646643,"v":417499.0338032331,"t":1714838400}
+{"o":16582.6001646643,"h":16600.3252403148,"l":16410.2235979298,"c":16528.9944394139,"v":468476.0872005747,"t":1714842000}
+{"o":16528.9944394139,"h":16659.7854421323,"l":16461.6638569965,"c":16585.9690751483,"v":429373.0297789203,"t":1714845600}
+{"o":16585.9690751483,"h":16673.2905577114,"l":16552.1542611003,"c":16655.9931618331,"v":327811.6892363299,"t":1714849200}
+{"o":16655.9931618331,"h":16710.0795343526,"l":16591.5821984906,"c":16621.2251857265,"v":354236.2936798496,"t":1714852800}
+{"o":16621.2251857265,"h":16702.5917241613,"l":16471.7242696216,"c":16545.9071240228,"v":329599.0301711498,"t":1714856400}
+{"o":16545.9071240228,"h":16587.7393354716,"l":16468.4622087664,"c":16489.1026463591,"v":284262.3791072576,"t":1714860000}
+{"o":16489.1026463591,"h":16558.3078728009,"l":16470.0289041933,"c":16499.5453789436,"v":292788.1923285868,"t":1714863600}
+{"o":16499.5453789436,"h":16632.3046377657,"l":16303.3649352665,"c":16393.3668917386,"v":427229.0478893737,"t":1714867200}
+{"o":16393.3668917386,"h":16433.8562610067,"l":16171.7489947974,"c":16329.0920917188,"v":450886.2863941264,"t":1714870800}
+{"o":16329.0920917188,"h":16442.7862609569,"l":16305.6104240527,"c":16320.4998646826,"v":328084.5527354429,"t":1714874400}
+{"o":16320.4998646826,"h":16348.1957473991,"l":16193.8930831912,"c":16332.0349121852,"v":287835.6182495467,"t":1714878000}
+{"o":16332.0349121852,"h":16370.6017432731,"l":16274.5945946337,"c":16345.3414006723,"v":286049.6381275433,"t":1714881600}
+{"o":16345.3414006723,"h":16493.0397566878,"l":16288.0513823321,"c":16326.1804205601,"v":426084.2900899179,"t":1714885200}
+{"o":16326.1804205601,"h":16420.957043683,"l":16278.0132572171,"c":16332.4144959735,"v":422516.5943698511,"t":1714888800}
+{"o":16332.4144959735,"h":16511.9737128185,"l":16303.9928683169,"c":16453.0202563607,"v":369223.1625599678,"t":1714892400}
+{"o":16453.0202563607,"h":16576.3604308706,"l":16407.9296185766,"c":16479.065195755,"v":365558.1285414526,"t":1714896000}
+{"o":16479.065195755,"h":16495.9089837068,"l":16386.1895743494,"c":16462.6612899327,"v":290831.641865888,"t":1714899600}
+{"o":16462.6612899327,"h":16515.7852375463,"l":16395.9280512937,"c":16498.1867714877,"v":258190.9399871685,"t":1714903200}
+{"o":16498.1867714877,"h":16580.9830577039,"l":16446.9507359921,"c":16561.7445790844,"v":236577.3071969306,"t":1714906800}
+{"o":16561.7445790844,"h":16594.1614749326,"l":16456.5664391697,"c":16480.0998687653,"v":319476.8360548702,"t":1714910400}
+{"o":16480.0998687653,"h":16650.8599484405,"l":16413.5724133037,"c":16592.2019109484,"v":367547.3486291084,"t":1714914000}
+{"o":16592.2019109484,"h":16720.464002695,"l":16467.7517609861,"c":16698.015448026,"v":363148.9596290379,"t":1714917600}
+{"o":16698.015448026,"h":16715.9158951336,"l":16602.2176708372,"c":16654.716628479,"v":421378.1769011546,"t":1714921200}
+{"o":16654.716628479,"h":16699.7707405936,"l":16548.0724325557,"c":16621.2585735897,"v":389583.3557462874,"t":1714924800}
+{"o":16621.2585735897,"h":16736.9523074602,"l":16555.9868713596,"c":16578.6124485893,"v":424451.6256224328,"t":1714928400}
+{"o":16578.6124485893,"h":16604.6019514551,"l":16459.0961917831,"c":16501.9249431164,"v":468066.162104828,"t":1714932000}
+{"o":16501.9249431164,"h":16573.5738185212,"l":16452.0993199976,"c":16499.8373451542,"v":425009.6091520548,"t":1714935600}
+{"o":16499.8373451542,"h":16503.5140049655,"l":16365.4921688795,"c":16431.6681723475,"v":431124.9541561119,"t":1714939200}
+{"o":16431.6681723475,"h":16461.8300302514,"l":16347.3284955529,"c":16448.7124994021,"v":348622.0432974086,"t":1714942800}
+{"o":16448.7124994021,"h":16459.8977441958,"l":16343.5748545723,"c":16406.630854629,"v":420557.0697962043,"t":1714946400}
+{"o":16406.630854629,"h":16530.5488478447,"l":16389.5323644129,"c":16463.2741428777,"v":367373.8126512507,"t":1714950000}
+{"o":16463.2741428777,"h":16643.124510396,"l":16425.21725799,"c":16609.7254040333,"v":340117.0885541415,"t":1714953600}
+{"o":16609.7254040333,"h":16736.7821758007,"l":16554.7250263477,"c":16584.2750506787,"v":458883.45572194,"t":1714957200}
+{"o":16584.2750506787,"h":16686.8411593826,"l":16491.2323533603,"c":16507.7607948364,"v":393984.5241281788,"t":1714960800}
+{"o":16507.7607948364,"h":16557.333015036,"l":16424.3666649556,"c":16528.0205054172,"v":345244.7725977123,"t":1714964400}
+{"o":16528.0205054172,"h":16765.9686732312,"l":16482.1996281529,"c":16709.0847714043,"v":366724.0709934985,"t":1714968000}
+{"o":16709.0847714043,"h":16831.0342311668,"l":16632.9968963417,"c":16796.7734493946,"v":358439.0234044139,"t":1714971600}
+{"o":16796.7734493946,"h":17036.1494702804,"l":16760.1105948809,"c":16808.125999119,"v":380736.7277150555,"t":1714975200}
+{"o":16808.125999119,"h":16898.2651271193,"l":16683.7546004034,"c":16793.4395751416,"v":334369.5005666344,"t":1714978800}
+{"o":16793.4395751416,"h":17469.4629283405,"l":16793.4395751416,"c":17440.4911467066,"v":624812.1895624319,"t":1714982400}
+{"o":17440.4911467066,"h":17673.640898202,"l":17427.6917106024,"c":17647.8291915902,"v":560916.7523568112,"t":1714986000}
+{"o":17647.8291915902,"h":17723.281282959,"l":17134.2400779328,"c":17231.6633562562,"v":545914.3828620187,"t":1714989600}
+{"o":17231.6633562562,"h":17473.5198580033,"l":17218.6692014834,"c":17396.2054818598,"v":532148.6393963469,"t":1714993200}
+{"o":17396.2054818598,"h":17458.6408351744,"l":16920.9444404119,"c":17057.8319872975,"v":532110.7868335226,"t":1714996800}
+{"o":17057.8319872975,"h":17456.6258514506,"l":17004.3095664363,"c":17359.695359018,"v":650113.0899887944,"t":1715000400}
+{"o":17359.695359018,"h":17644.390210639,"l":17222.2968070692,"c":17242.8445571353,"v":569080.959615125,"t":1715004000}
+{"o":17242.8445571353,"h":17457.5313813365,"l":17049.6161447728,"c":17383.1913986865,"v":576902.5454170466,"t":1715007600}
+{"o":17383.1913986865,"h":17417.8039903484,"l":17083.9307096018,"c":17131.7496804772,"v":467998.854712869,"t":1715011200}
+{"o":17131.7496804772,"h":17321.4465584765,"l":16939.5991753536,"c":17091.8051704328,"v":535972.3486341262,"t":1715014800}
+{"o":17091.8051704328,"h":17323.7429344774,"l":17069.7818976408,"c":17278.2000688888,"v":509579.4636566814,"t":1715018400}
+{"o":17278.2000688888,"h":17328.1956203348,"l":17057.6668378759,"c":17323.812824772,"v":565931.7373895682,"t":1715022000}
+{"o":17323.812824772,"h":17529.6650681019,"l":17244.3877375683,"c":17448.5001918652,"v":459458.7528509038,"t":1715025600}
+{"o":17448.5001918652,"h":17593.6155873356,"l":17407.1734651165,"c":17571.6698186495,"v":402172.4802217617,"t":1715029200}
+{"o":17571.6698186495,"h":17579.8787386827,"l":17413.5117512748,"c":17463.1239850253,"v":364815.0878557929,"t":1715032800}
+{"o":17463.1239850253,"h":17463.1239850253,"l":17225.3581119556,"c":17263.4462426859,"v":346424.8445139198,"t":1715036400}
+{"o":17263.4462426859,"h":17466.688143343,"l":17164.2711586385,"c":17341.0472946911,"v":427201.3747222261,"t":1715040000}
+{"o":17341.0472946911,"h":17913.6596354084,"l":17307.9966741775,"c":17790.5278181177,"v":497862.6341972569,"t":1715043600}
+{"o":17790.5278181177,"h":17848.1099624686,"l":17615.2549972425,"c":17712.6767193816,"v":398426.8493539892,"t":1715047200}
+{"o":17712.6767193816,"h":17723.8726072942,"l":17074.1159107871,"c":17385.3450259842,"v":526407.6724289489,"t":1715050800}
+{"o":17385.3450259842,"h":17603.637124094,"l":17368.7059805363,"c":17510.3730454726,"v":375117.2383624504,"t":1715054400}
+{"o":17510.3730454726,"h":17602.7337683581,"l":17388.132890359,"c":17508.164956837,"v":375575.2997115566,"t":1715058000}
+{"o":17508.164956837,"h":17564.0079620087,"l":17296.8372885311,"c":17425.7187615487,"v":345721.9757222963,"t":1715061600}
+{"o":17425.7187615487,"h":17653.9412723706,"l":17350.0991681428,"c":17530.080557657,"v":501574.3079153833,"t":1715065200}
+{"o":17530.080557657,"h":17946.2315965265,"l":17487.7310786413,"c":17881.6167314016,"v":533121.7915434522,"t":1715068800}
+{"o":17881.6167314016,"h":17999.0748359684,"l":17765.8436350212,"c":17775.980516044,"v":375041.4667878007,"t":1715072400}
+{"o":17775.980516044,"h":17831.1979836873,"l":17605.6577262578,"c":17719.9276233387,"v":343162.5302736011,"t":1715076000}
+{"o":17719.9276233387,"h":17750.7500321366,"l":17484.2861701412,"c":17499.3796567011,"v":375526.2595364002,"t":1715079600}
+{"o":17499.3796567011,"h":17596.4664358748,"l":17417.2423969534,"c":17551.4604692228,"v":455004.3521746921,"t":1715083200}
+{"o":17551.4604692228,"h":17585.2473819184,"l":17251.8484952921,"c":17318.5855045814,"v":519163.7833568929,"t":1715086800}
+{"o":17318.5855045814,"h":17609.730293953,"l":17193.262047775,"c":17593.3173747276,"v":547265.3941764049,"t":1715090400}
+{"o":17593.3173747276,"h":17754.5674925845,"l":17417.9109175797,"c":17478.3720465504,"v":469050.8972053264,"t":1715094000}
+{"o":17478.3720465504,"h":17568.4334975455,"l":17352.1783770175,"c":17527.2491365971,"v":417348.4739622694,"t":1715097600}
+{"o":17527.2491365971,"h":17531.4209651621,"l":17254.851097188,"c":17318.3739568301,"v":404220.9737218165,"t":1715101200}
+{"o":17318.3739568301,"h":17342.5116103429,"l":17024.6054676856,"c":17139.5807227289,"v":563290.4642661726,"t":1715104800}
+{"o":17139.5807227289,"h":17154.1532854388,"l":17026.3722598561,"c":17078.6313013806,"v":454371.2051866875,"t":1715108400}
+{"o":17078.6313013806,"h":17216.3935810116,"l":17038.1054439629,"c":17099.2705473771,"v":515041.4004053295,"t":1715112000}
+{"o":17099.2705473771,"h":17191.5258955045,"l":16914.0958726182,"c":17047.4959862392,"v":529203.9030004516,"t":1715115600}
+{"o":17047.4959862392,"h":17087.0625019763,"l":16895.8341521385,"c":16933.8998654101,"v":698453.710698124,"t":1715119200}
+{"o":16933.8998654101,"h":16953.5990260419,"l":16695.5164522062,"c":16712.930952016,"v":589338.2681627488,"t":1715122800}
+{"o":16712.930952016,"h":16900.4302063086,"l":16632.9791235519,"c":16844.0301792451,"v":609252.9020813246,"t":1715126400}
+{"o":16844.0301792451,"h":16869.7961192413,"l":16715.5801352927,"c":16774.9124461108,"v":397172.2043838434,"t":1715130000}
+{"o":16774.9124461108,"h":16935.985878953,"l":16761.4252859399,"c":16852.6776513227,"v":304340.2679928442,"t":1715133600}
+{"o":16852.6776513227,"h":16899.8769182724,"l":16738.8680348721,"c":16881.3927604137,"v":318264.2413967191,"t":1715137200}
+{"o":16881.3927604137,"h":16912.627906532,"l":16542.8587895753,"c":16638.0473760972,"v":332554.0686371057,"t":1715140800}
+{"o":16638.0473760972,"h":16708.4177531476,"l":16521.7608464516,"c":16619.2976719432,"v":288883.1427738823,"t":1715144400}
+{"o":16619.2976719432,"h":16744.8793385377,"l":16457.2838285559,"c":16662.0748012122,"v":356945.2170251821,"t":1715148000}
+{"o":16662.0748012122,"h":16745.4515432018,"l":16466.0188690009,"c":16536.4746639202,"v":323461.7282106723,"t":1715151600}
+{"o":16536.4746639202,"h":16602.6187451194,"l":16417.229178025,"c":16549.1701110315,"v":302415.3882922888,"t":1715155200}
+{"o":16549.1701110315,"h":16567.9050380733,"l":16342.2861568296,"c":16475.0875232918,"v":308254.6861022878,"t":1715158800}
+{"o":16475.0875232918,"h":16580.4584887314,"l":16435.5271578339,"c":16556.8397464111,"v":301202.8460172991,"t":1715162400}
+{"o":16556.8397464111,"h":16585.4404332183,"l":16354.8763788527,"c":16407.5559977402,"v":297805.2088065891,"t":1715166000}
+{"o":16407.5559977402,"h":16511.8014584893,"l":16308.3237305141,"c":16449.3718495434,"v":343455.1707797204,"t":1715169600}
+{"o":16449.3718495434,"h":16687.2595128047,"l":16350.565474997,"c":16681.8490618265,"v":460116.3459384816,"t":1715173200}
+{"o":16681.8490618265,"h":16815.9175776909,"l":16592.3975804844,"c":16689.9207019517,"v":457947.0875897458,"t":1715176800}
+{"o":16689.9207019517,"h":16736.7068968177,"l":16357.2770275677,"c":16458.6888045607,"v":453060.2499434588,"t":1715180400}
+{"o":16458.6888045607,"h":16493.1494816128,"l":16327.9951119064,"c":16492.7188316628,"v":344507.8811347493,"t":1715184000}
+{"o":16492.7188316628,"h":16592.7995041187,"l":16479.3210193339,"c":16533.6760314683,"v":344123.8278751477,"t":1715187600}
+{"o":16533.6760314683,"h":16837.1351924112,"l":16514.3922333174,"c":16596.427181019,"v":424919.6785420762,"t":1715191200}
+{"o":16596.427181019,"h":16675.5779393665,"l":16363.7196695019,"c":16437.386074969,"v":415195.119447165,"t":1715194800}
+{"o":16437.386074969,"h":16482.2074860105,"l":15746.029154025,"c":15928.3048594401,"v":616319.2126623176,"t":1715198400}
+{"o":15928.3048594401,"h":16058.180948149,"l":15808.0009326931,"c":15944.2496695601,"v":512229.9639737547,"t":1715202000}
+{"o":15944.2496695601,"h":16077.7228334261,"l":15880.9832346008,"c":15979.024786238,"v":484147.4005973821,"t":1715205600}
+{"o":15979.024786238,"h":16115.2187411854,"l":15926.9031223265,"c":16051.9216901334,"v":401475.9881985707,"t":1715209200}
+{"o":16051.9216901334,"h":16234.5996886873,"l":16025.416416694,"c":16186.8402291562,"v":389657.6157482362,"t":1715212800}
+{"o":16186.8402291562,"h":16312.3730022001,"l":16167.8392090762,"c":16297.2381238518,"v":409630.311228631,"t":1715216400}
+{"o":16297.2381238518,"h":16365.6626645008,"l":16211.0119351087,"c":16280.665519639,"v":344788.128781679,"t":1715220000}
+{"o":16280.665519639,"h":16336.2621749947,"l":16164.4196963547,"c":16269.3122473189,"v":303542.4584599108,"t":1715223600}
+{"o":16269.3122473189,"h":16349.7787741304,"l":16214.5763247044,"c":16238.6334353213,"v":270630.1947041305,"t":1715227200}
+{"o":16238.6334353213,"h":16381.2082002354,"l":16221.601928654,"c":16318.1371622066,"v":345202.7805582262,"t":1715230800}
+{"o":16318.1371622066,"h":16467.9988215448,"l":16305.4608385799,"c":16363.6871563665,"v":356294.1879048076,"t":1715234400}
+{"o":16363.6871563665,"h":16420.8936780159,"l":16112.3897890298,"c":16166.9593488572,"v":349580.5090636568,"t":1715238000}
+{"o":16166.9593488572,"h":16251.2427015574,"l":16131.7633604592,"c":16235.5018351821,"v":349789.9725049119,"t":1715241600}
+{"o":16235.5018351821,"h":16260.4397004539,"l":16006.3748312723,"c":16128.1074374864,"v":340954.8042085954,"t":1715245200}
+{"o":16128.1074374864,"h":16140.5384183807,"l":15890.9955486848,"c":15907.2703753038,"v":344351.7506543969,"t":1715248800}
+{"o":15907.2703753038,"h":16170.0676318885,"l":15880.4255625677,"c":16118.0313118536,"v":311692.7062223708,"t":1715252400}
+{"o":16118.0313118536,"h":16304.0228788013,"l":16114.225442796,"c":16283.3796027132,"v":343410.5703653518,"t":1715256000}
+{"o":16283.3796027132,"h":16339.2589346645,"l":15982.177503238,"c":16136.2661701211,"v":469178.4496445601,"t":1715259600}
+{"o":16136.2661701211,"h":16357.4169874031,"l":16093.2184686893,"c":16357.4169874031,"v":469479.4502180403,"t":1715263200}
+{"o":16357.4169874031,"h":16703.2170374759,"l":16305.0886026504,"c":16534.668221278,"v":584144.2167346022,"t":1715266800}
+{"o":16534.668221278,"h":16790.5397990793,"l":16497.6739694386,"c":16504.6299066453,"v":675373.0211469348,"t":1715270400}
+{"o":16504.6299066453,"h":16645.117744777,"l":16456.868887261,"c":16565.6918925478,"v":490121.0745568222,"t":1715274000}
+{"o":16565.6918925478,"h":16695.1232764255,"l":16531.9229206101,"c":16678.4040563358,"v":382738.5580845539,"t":1715277600}
+{"o":16678.4040563358,"h":17055.9865280769,"l":16674.0802670421,"c":17051.3440076421,"v":479177.4391361112,"t":1715281200}
+{"o":17051.3440076421,"h":17118.5417934119,"l":16855.8105460686,"c":16972.223761541,"v":483544.5672318619,"t":1715284800}
+{"o":16972.223761541,"h":17039.9121908121,"l":16892.03836219,"c":16991.1782083165,"v":410855.049953994,"t":1715288400}
+{"o":16991.1782083165,"h":17325.9833969042,"l":16956.2971290024,"c":17285.8254250843,"v":559954.0256779902,"t":1715292000}
+{"o":17285.8254250843,"h":17317.1180033247,"l":17075.3914357016,"c":17233.2708814813,"v":574002.39287333,"t":1715295600}
+{"o":17233.2708814813,"h":17319.4615241648,"l":17080.1311033858,"c":17162.2168941327,"v":441369.0159768692,"t":1715299200}
+{"o":17162.2168941327,"h":17455.4491536641,"l":17085.5145847141,"c":17329.7151636291,"v":437209.4185780328,"t":1715302800}
+{"o":17329.7151636291,"h":17370.5920111701,"l":17237.2158798012,"c":17341.3641905054,"v":373993.9049992645,"t":1715306400}
+{"o":17341.3641905054,"h":17439.0198916801,"l":17253.3014880735,"c":17381.7502235752,"v":404222.6516211085,"t":1715310000}
+{"o":17381.7502235752,"h":17472.8123568239,"l":17327.8921024271,"c":17356.1863876748,"v":355890.9324828736,"t":1715313600}
+{"o":17356.1863876748,"h":17403.531376208,"l":17189.6065213743,"c":17298.0306287371,"v":305113.884409471,"t":1715317200}
+{"o":17298.0306287371,"h":17527.9165801965,"l":17254.1890018488,"c":17489.229388366,"v":307096.2170273267,"t":1715320800}
+{"o":17489.229388366,"h":17581.1364710571,"l":17408.2716513181,"c":17433.6393639331,"v":363479.8299003546,"t":1715324400}
+{"o":17433.6393639331,"h":17449.47280006,"l":17315.8098634776,"c":17405.2032171842,"v":327277.3411079944,"t":1715328000}
+{"o":17405.2032171842,"h":17457.9684744732,"l":17302.3176820224,"c":17403.4688063364,"v":318592.2364700197,"t":1715331600}
+{"o":17403.4688063364,"h":17423.4263587507,"l":17293.4198092394,"c":17403.2636318394,"v":268268.9800138279,"t":1715335200}
+{"o":17403.2636318394,"h":17531.1043045994,"l":17270.618052916,"c":17501.9640205388,"v":343451.2175207256,"t":1715338800}
+{"o":17501.9640205388,"h":17539.8571513693,"l":17295.469125057,"c":17316.0051075607,"v":354880.3079726796,"t":1715342400}
+{"o":17316.0051075607,"h":17360.4044558845,"l":17212.7091514855,"c":17271.3778545868,"v":352592.4540783046,"t":1715346000}
+{"o":17271.3778545868,"h":17313.8876306183,"l":16468.1524490945,"c":16651.5268041288,"v":753048.8596969417,"t":1715349600}
+{"o":16651.5268041288,"h":16782.7037580582,"l":16446.8511893725,"c":16604.6210499507,"v":726565.044123302,"t":1715353200}
+{"o":16604.6210499507,"h":16787.2556322783,"l":16390.8367328718,"c":16709.0075330338,"v":662879.9032905982,"t":1715356800}
+{"o":16709.0075330338,"h":16738.9913520355,"l":16458.2095853273,"c":16551.4156354665,"v":544721.8734545552,"t":1715360400}
+{"o":16551.4156354665,"h":16738.380499899,"l":16468.4531905034,"c":16717.1871687228,"v":437735.0102969409,"t":1715364000}
+{"o":16717.1871687228,"h":16771.1782495128,"l":16545.4917221373,"c":16620.5885233044,"v":397731.5884606814,"t":1715367600}
+{"o":16620.5885233044,"h":16721.3326553449,"l":16481.1422403606,"c":16511.3570820669,"v":389723.4159111074,"t":1715371200}
+{"o":16511.3570820669,"h":16614.9083704179,"l":16466.3152511624,"c":16541.150447564,"v":392869.4577308054,"t":1715374800}
+{"o":16541.150447564,"h":16561.8136325046,"l":16332.2230510517,"c":16473.9584901269,"v":393019.2853276701,"t":1715378400}
+{"o":16473.9584901269,"h":16566.9370497552,"l":16465.7633821387,"c":16502.4859918988,"v":344300.0769030691,"t":1715382000}
+{"o":16502.4859918988,"h":16582.423928437,"l":16392.4564706401,"c":16496.2763606692,"v":349659.7807041552,"t":1715385600}
+{"o":16496.2763606692,"h":16687.0696989692,"l":16457.4461684546,"c":16492.7645896603,"v":364446.4443478187,"t":1715389200}
+{"o":16492.7645896603,"h":16523.8894175632,"l":16219.7722353643,"c":16320.4199240156,"v":358752.922176587,"t":1715392800}
+{"o":16320.4199240156,"h":16344.5123546419,"l":16191.9744237915,"c":16227.8879850842,"v":318550.1162262142,"t":1715396400}
+{"o":16227.8879850842,"h":16380.2807801707,"l":16214.7867771919,"c":16340.9125181054,"v":293091.3233576415,"t":1715400000}
+{"o":16340.9125181054,"h":16462.5986531036,"l":16329.2200144358,"c":16425.2542313239,"v":277178.6750143992,"t":1715403600}
+{"o":16425.2542313239,"h":16541.812872819,"l":16391.4419798125,"c":16440.2878892697,"v":291318.6376188911,"t":1715407200}
+{"o":16440.2878892697,"h":16491.5816758885,"l":16385.9077155347,"c":16460.0764355335,"v":261510.0558959276,"t":1715410800}
+{"o":16460.0764355335,"h":16469.8258343393,"l":16268.8571365027,"c":16276.3561071666,"v":280809.2245714928,"t":1715414400}
+{"o":16276.3561071666,"h":16385.4160305237,"l":16258.1649333687,"c":16382.589389559,"v":274723.6995988901,"t":1715418000}
+{"o":16382.589389559,"h":16384.5152202774,"l":16230.8902178161,"c":16279.1759633161,"v":302627.3224450229,"t":1715421600}
+{"o":16279.1759633161,"h":16329.3664471306,"l":16163.457916239,"c":16274.7791379472,"v":294762.1935050387,"t":1715425200}
+{"o":16274.7791379472,"h":16387.2254675808,"l":16244.061507894,"c":16311.395885057,"v":269486.487145887,"t":1715428800}
+{"o":16311.395885057,"h":16422.4572397409,"l":16265.5405561884,"c":16389.0911451462,"v":309485.9592544468,"t":1715432400}
+{"o":16389.0911451462,"h":16430.5388702336,"l":16316.0030256671,"c":16365.0220501578,"v":310907.5434033118,"t":1715436000}
+{"o":16365.0220501578,"h":16600.047605456,"l":16308.6956871558,"c":16447.6865819212,"v":446013.522143317,"t":1715439600}
+{"o":16447.6865819212,"h":16559.3239832327,"l":16408.0154135377,"c":16445.3948165648,"v":386841.5958999601,"t":1715443200}
+{"o":16445.3948165648,"h":16485.3823578201,"l":16368.7203243094,"c":16451.0822427048,"v":333766.6401159191,"t":1715446800}
+{"o":16451.0822427048,"h":16567.2408074465,"l":16444.0216262501,"c":16521.8651680511,"v":317281.1584194887,"t":1715450400}
+{"o":16521.8651680511,"h":16558.0217847368,"l":16471.4388746322,"c":16544.125458347,"v":312572.5174739981,"t":1715454000}
+{"o":16544.125458347,"h":16552.3342165011,"l":16399.4680387434,"c":16486.9851189071,"v":280194.5330636766,"t":1715457600}
+{"o":16486.9851189071,"h":16493.3544337313,"l":16410.4571398834,"c":16444.9981091795,"v":291683.9622001456,"t":1715461200}
+{"o":16444.9981091795,"h":16492.3119091565,"l":16385.696583527,"c":16468.2399462832,"v":320055.8480727206,"t":1715464800}
+{"o":16468.2399462832,"h":16515.7663996479,"l":16387.6732444223,"c":16420.4002184907,"v":268072.6515699894,"t":1715468400}
+{"o":16420.4002184907,"h":16534.3024072445,"l":16389.6151476068,"c":16439.2297947056,"v":292336.616647299,"t":1715472000}
+{"o":16439.2297947056,"h":16516.7195662331,"l":16428.2550603376,"c":16445.3854708578,"v":271844.9122333144,"t":1715475600}
+{"o":16445.3854708578,"h":16589.3634188212,"l":16435.2223580196,"c":16554.4643752604,"v":273735.8075436554,"t":1715479200}
+{"o":16554.4643752604,"h":16578.6043791763,"l":16502.8766397924,"c":16531.0756716779,"v":238819.2859027353,"t":1715482800}
+{"o":16531.0756716779,"h":16669.7278485054,"l":16509.8051663575,"c":16611.6030864454,"v":291218.640190131,"t":1715486400}
+{"o":16611.6030864454,"h":16661.4281326638,"l":16574.1826078591,"c":16659.7331315113,"v":250808.5818561855,"t":1715490000}
+{"o":16659.7331315113,"h":16682.1436296071,"l":16514.0363079209,"c":16547.1838344184,"v":289996.6323566009,"t":1715493600}
+{"o":16547.1838344184,"h":16578.779472209,"l":16236.3860445038,"c":16286.3294492683,"v":388961.8917677741,"t":1715497200}
+{"o":16286.3294492683,"h":16382.4579553448,"l":16249.4335755863,"c":16357.2596214773,"v":253349.12992138,"t":1715500800}
+{"o":16357.2596214773,"h":16395.2140134052,"l":16321.1043938915,"c":16367.2190976357,"v":265840.8749904639,"t":1715504400}
+{"o":16367.2190976357,"h":16517.3749702567,"l":16357.9658866336,"c":16425.7393271151,"v":274132.7357203055,"t":1715508000}
+{"o":16425.7393271151,"h":16444.0236290841,"l":16360.9410373343,"c":16386.324155791,"v":264213.7261721221,"t":1715511600}
+{"o":16386.324155791,"h":16452.1915453811,"l":16368.007735673,"c":16411.182262141,"v":315928.0102837365,"t":1715515200}
+{"o":16411.182262141,"h":16424.1441136438,"l":16336.1249057553,"c":16392.6251317026,"v":349105.2101901005,"t":1715518800}
+{"o":16392.6251317026,"h":16427.8003099446,"l":16265.1750661691,"c":16306.4362540785,"v":332227.2557898767,"t":1715522400}
+{"o":16306.4362540785,"h":16421.6762175727,"l":16265.6177674258,"c":16402.4209073527,"v":340215.9091850948,"t":1715526000}
+{"o":16402.4209073527,"h":16529.1186017854,"l":16362.6833935271,"c":16385.0307864445,"v":422027.8781535079,"t":1715529600}
+{"o":16385.0307864445,"h":16432.3833193888,"l":16304.6064121111,"c":16402.9142320906,"v":363596.668764341,"t":1715533200}
+{"o":16402.9142320906,"h":16456.9375192658,"l":16375.1223045083,"c":16386.3185543106,"v":346629.6630489366,"t":1715536800}
+{"o":16386.3185543106,"h":16408.5361702358,"l":16340.7901555843,"c":16375.1025483565,"v":350794.5896104457,"t":1715540400}
+{"o":16375.1025483565,"h":16404.4421989345,"l":16302.103312311,"c":16340.143865828,"v":388813.6367901759,"t":1715544000}
+{"o":16340.143865828,"h":16352.1154574517,"l":16116.1158022715,"c":16239.1029421266,"v":399380.0778048727,"t":1715547600}
+{"o":16239.1029421266,"h":16249.0258635313,"l":16156.4463818349,"c":16167.6143876436,"v":375065.8519005225,"t":1715551200}
+{"o":16167.6143876436,"h":16254.770384741,"l":16147.3346193345,"c":16202.4050767884,"v":329453.3073847858,"t":1715554800}
+{"o":16202.4050767884,"h":16472.2240191531,"l":16199.7924413626,"c":16394.0599109632,"v":503105.7299349873,"t":1715558400}
+{"o":16394.0599109632,"h":16413.8731347912,"l":16067.8155395624,"c":16157.6289155443,"v":450888.8313444577,"t":1715562000}
+{"o":16157.6289155443,"h":16174.6182289555,"l":15796.729940337,"c":15864.7709352151,"v":655963.0884570107,"t":1715565600}
+{"o":15864.7709352151,"h":15869.84676265,"l":15624.3781061007,"c":15811.1454094538,"v":659325.0597923658,"t":1715569200}
+{"o":15811.1454094538,"h":15824.8910973599,"l":15572.8341271745,"c":15656.8688694582,"v":453713.8596627527,"t":1715572800}
+{"o":15656.8688694582,"h":15738.8307089161,"l":15567.9347092961,"c":15612.2158592716,"v":356944.2161047378,"t":1715576400}
+{"o":15612.2158592716,"h":15991.1587576912,"l":15600.0785054142,"c":15940.2785507241,"v":362774.7984949995,"t":1715580000}
+{"o":15940.2785507241,"h":16263.9457372315,"l":15909.9033695419,"c":16211.9372231607,"v":445325.3933831414,"t":1715583600}
+{"o":16211.9372231607,"h":16433.0166748107,"l":16211.9372231607,"c":16337.056165028,"v":621341.4174859101,"t":1715587200}
+{"o":16337.056165028,"h":16641.9457587689,"l":16331.8758142512,"c":16494.4878928491,"v":442881.0552409961,"t":1715590800}
+{"o":16494.4878928491,"h":16508.6200816222,"l":16277.5078458415,"c":16404.5430284295,"v":390956.3822397364,"t":1715594400}
+{"o":16404.5430284295,"h":16516.5851125394,"l":16320.7992739137,"c":16452.8834377162,"v":410748.2948166158,"t":1715598000}
+{"o":16452.8834377162,"h":16534.438190472,"l":16350.9720182543,"c":16479.7350571709,"v":468469.4441618115,"t":1715601600}
+{"o":16479.7350571709,"h":16517.8591432297,"l":16373.6325046148,"c":16424.5480108792,"v":614021.5225310411,"t":1715605200}
+{"o":16424.5480108792,"h":16641.7534597576,"l":16418.6345117217,"c":16452.633615445,"v":929141.4090129653,"t":1715608800}
+{"o":16452.633615445,"h":16742.9667788209,"l":16443.4640198253,"c":16641.2889051561,"v":1034825.166078336,"t":1715612400}
+{"o":16641.2889051561,"h":17051.3853261572,"l":16614.8437732404,"c":16902.6069497143,"v":992938.1415474403,"t":1715616000}
+{"o":16902.6069497143,"h":16941.1873380669,"l":16556.9232845617,"c":16651.2240338898,"v":857442.6338208674,"t":1715619600}
+{"o":16651.2240338898,"h":16693.8670348505,"l":16459.6036872332,"c":16680.2787654514,"v":593828.185373549,"t":1715623200}
+{"o":16680.2787654514,"h":16842.828320346,"l":16610.1364964717,"c":16801.3898725762,"v":616263.6282233739,"t":1715626800}
+{"o":16801.3898725762,"h":16898.805404373,"l":16683.330562216,"c":16804.3172318195,"v":546505.2797048964,"t":1715630400}
+{"o":16804.3172318195,"h":16876.1952856558,"l":16639.1433077539,"c":16689.5446241676,"v":551870.2998295145,"t":1715634000}
+{"o":16689.5446241676,"h":16730.6674020439,"l":16574.4504590851,"c":16591.9810424342,"v":472709.8709095781,"t":1715637600}
+{"o":16591.9810424342,"h":16751.1946249761,"l":16557.1133849228,"c":16676.0290362997,"v":424769.4930432343,"t":1715641200}
+{"o":16676.0290362997,"h":16748.3722109041,"l":16489.2701898456,"c":16581.6060037287,"v":509449.0233206305,"t":1715644800}
+{"o":16581.6060037287,"h":16725.2604035664,"l":16541.760905726,"c":16668.9953532614,"v":483979.4625117151,"t":1715648400}
+{"o":16668.9953532614,"h":16721.9895843756,"l":16504.5871630014,"c":16561.4001741517,"v":468107.1761677035,"t":1715652000}
+{"o":16561.4001741517,"h":16585.0962213016,"l":16446.7448572571,"c":16514.7039363035,"v":469093.2812102757,"t":1715655600}
+{"o":16514.7039363035,"h":16710.4014234627,"l":16513.0581222492,"c":16707.6071975521,"v":451758.3105898322,"t":1715659200}
+{"o":16707.6071975521,"h":16826.7807634384,"l":16656.8382764148,"c":16772.4598258511,"v":491946.2292394937,"t":1715662800}
+{"o":16772.4598258511,"h":16784.2307720017,"l":16228.9720512044,"c":16446.3360365066,"v":618345.0484559681,"t":1715666400}
+{"o":16446.3360365066,"h":16571.9860062308,"l":16440.0588026002,"c":16544.3112624435,"v":488961.1316802422,"t":1715670000}
+{"o":16544.3112624435,"h":16553.7025639419,"l":16405.4186812723,"c":16499.8095178407,"v":401221.5785585782,"t":1715673600}
+{"o":16499.8095178407,"h":16637.2831991752,"l":16471.8990568329,"c":16504.7256161312,"v":401686.0513075838,"t":1715677200}
+{"o":16504.7256161312,"h":16583.8489684544,"l":16414.3888311077,"c":16493.9948425215,"v":453318.8670091855,"t":1715680800}
+{"o":16493.9948425215,"h":16665.8137173714,"l":16479.9681502074,"c":16554.6424267408,"v":592569.766753123,"t":1715684400}
+{"o":16554.6424267408,"h":16760.9220392855,"l":16450.0684014269,"c":16557.3861066076,"v":895206.7577724882,"t":1715688000}
+{"o":16557.3861066076,"h":16599.8246758165,"l":16283.8619188457,"c":16306.0103692527,"v":754371.962138276,"t":1715691600}
+{"o":16306.0103692527,"h":16422.0318893796,"l":16021.777457871,"c":16204.3753880728,"v":931292.8270683129,"t":1715695200}
+{"o":16204.3753880728,"h":16327.4998906567,"l":16084.595495502,"c":16133.5722951691,"v":671124.4203702302,"t":1715698800}
+{"o":16133.5722951691,"h":16190.7896233305,"l":16007.0794079722,"c":16163.8396741326,"v":633885.3605786866,"t":1715702400}
+{"o":16163.8396741326,"h":16191.6957358526,"l":16049.6471126804,"c":16136.2812348638,"v":627710.4568571154,"t":1715706000}
+{"o":16136.2812348638,"h":16257.8476004447,"l":16085.7296555271,"c":16242.4614923696,"v":474504.42270574,"t":1715709600}
+{"o":16242.4614923696,"h":16338.4232025659,"l":16211.0985129334,"c":16243.1644762157,"v":422930.7975804906,"t":1715713200}
+{"o":16243.1644762157,"h":16248.8340229028,"l":16127.3400215949,"c":16154.4951734865,"v":406004.9362918552,"t":1715716800}
+{"o":16154.4951734865,"h":16213.9506085771,"l":16074.1829086297,"c":16180.3641611083,"v":369766.6244503971,"t":1715720400}
+{"o":16180.3641611083,"h":16184.7776909572,"l":16062.6126244399,"c":16152.0352265654,"v":346739.8405308591,"t":1715724000}
+{"o":16152.0352265654,"h":16157.3645434252,"l":16019.4645191532,"c":16038.4307399959,"v":364432.013477605,"t":1715727600}
+{"o":16038.4307399959,"h":16213.3478702059,"l":15949.0016140367,"c":16005.252983309,"v":550144.2441702305,"t":1715731200}
+{"o":16005.252983309,"h":16190.2119740019,"l":15983.3260676353,"c":16135.6152345466,"v":461574.5209065326,"t":1715734800}
+{"o":16135.6152345466,"h":16181.7052801156,"l":16082.4987343683,"c":16152.2989779689,"v":392859.6144369283,"t":1715738400}
+{"o":16152.2989779689,"h":16282.1593899591,"l":16134.060352936,"c":16263.1396010316,"v":436146.204674152,"t":1715742000}
+{"o":16263.1396010316,"h":16278.8664979191,"l":16187.1089639503,"c":16198.9420274821,"v":467372.2002346149,"t":1715745600}
+{"o":16198.9420274821,"h":16325.9869652846,"l":16191.1420230296,"c":16263.8745503642,"v":360652.976126046,"t":1715749200}
+{"o":16263.8745503642,"h":16335.0682221165,"l":16162.2851159556,"c":16239.7275604002,"v":447227.2675032784,"t":1715752800}
+{"o":16239.7275604002,"h":16328.9469387973,"l":16187.2493272369,"c":16304.1496476586,"v":383439.3207676162,"t":1715756400}
+{"o":16304.1496476586,"h":16340.1869358142,"l":16208.739363729,"c":16282.4480168094,"v":486103.6127431504,"t":1715760000}
+{"o":16282.4480168094,"h":16496.786151206,"l":16170.9455737314,"c":16387.0614182949,"v":432049.4255788017,"t":1715763600}
+{"o":16387.0614182949,"h":16464.5912326436,"l":16315.7194988153,"c":16333.6768280832,"v":455874.9282223766,"t":1715767200}
+{"o":16333.6768280832,"h":16370.8270569535,"l":16163.6201097463,"c":16280.4023395932,"v":460496.8169776751,"t":1715770800}
+{"o":16280.4023395932,"h":16903.7516708848,"l":16231.6390638454,"c":16815.6378945237,"v":863557.5813790406,"t":1715774400}
+{"o":16815.6378945237,"h":17282.5365086488,"l":16747.266143495,"c":17060.4349365549,"v":926577.3726340171,"t":1715778000}
+{"o":17060.4349365549,"h":17291.7292582597,"l":16999.0517526796,"c":17208.5015849002,"v":742692.3973325553,"t":1715781600}
+{"o":17208.5015849002,"h":17408.7986130386,"l":17128.4502019225,"c":17167.4965127569,"v":753805.7669785186,"t":1715785200}
+{"o":17167.4965127569,"h":17346.0287277628,"l":17052.0302410353,"c":17285.3762843466,"v":681396.1312388078,"t":1715788800}
+{"o":17285.3762843466,"h":17482.3741487968,"l":17250.3302595059,"c":17366.9960256129,"v":547682.5105887373,"t":1715792400}
+{"o":17366.9960256129,"h":17501.2480728621,"l":17233.9715511708,"c":17405.8603861704,"v":556142.3332652908,"t":1715796000}
+{"o":17405.8603861704,"h":17531.6903232994,"l":17297.0870591959,"c":17509.9043077923,"v":594506.520990821,"t":1715799600}
+{"o":17509.9043077923,"h":17719.1152173428,"l":17371.1828056712,"c":17700.2388409335,"v":740585.1138995027,"t":1715803200}
+{"o":17700.2388409335,"h":17735.8487526179,"l":17552.8778480067,"c":17592.112878364,"v":543405.1429766141,"t":1715806800}
+{"o":17592.112878364,"h":17693.4486709139,"l":17561.6993507131,"c":17613.4029392595,"v":436242.06336692,"t":1715810400}
+{"o":17613.4029392595,"h":17942.6984962683,"l":17589.1619367087,"c":17905.1670090319,"v":488436.4165132484,"t":1715814000}
+{"o":17905.1670090319,"h":18276.7309706635,"l":17835.1565023341,"c":18248.2107992924,"v":674239.4760804899,"t":1715817600}
+{"o":18248.2107992924,"h":18276.3065809122,"l":18020.1603529684,"c":18099.3473711319,"v":495936.8026717996,"t":1715821200}
+{"o":18099.3473711319,"h":18271.1082877465,"l":18091.4872727156,"c":18235.0187227664,"v":381973.9623028731,"t":1715824800}
+{"o":18235.0187227664,"h":18508.9666429958,"l":18186.5042928484,"c":18431.3291410354,"v":528501.1400530704,"t":1715828400}
+{"o":18431.3291410354,"h":18471.8513728317,"l":18334.4144487689,"c":18403.3639998183,"v":488368.851223314,"t":1715832000}
+{"o":18403.3639998183,"h":18448.7560345767,"l":18216.7522043528,"c":18265.1016897418,"v":460536.4786057959,"t":1715835600}
+{"o":18265.1016897418,"h":18312.859643379,"l":18207.8259010148,"c":18266.7503712227,"v":411394.6727132417,"t":1715839200}
+{"o":18266.7503712227,"h":18478.1381437836,"l":18251.7961388787,"c":18387.517405937,"v":404444.6093061651,"t":1715842800}
+{"o":18387.517405937,"h":18475.3493311664,"l":18308.5723962129,"c":18394.9769787778,"v":336815.3037276754,"t":1715846400}
+{"o":18394.9769787778,"h":18601.5291060383,"l":18272.3485565051,"c":18559.7087204242,"v":364974.0190602227,"t":1715850000}
+{"o":18559.7087204242,"h":18565.3978837621,"l":18348.5114754897,"c":18429.1655490872,"v":355954.8388290569,"t":1715853600}
+{"o":18429.1655490872,"h":18512.6829753995,"l":18304.5189754142,"c":18493.3310313563,"v":438521.5965831536,"t":1715857200}
+{"o":18493.3310313563,"h":18532.7844113162,"l":18136.2390323586,"c":18269.2422650029,"v":566458.7274980453,"t":1715860800}
+{"o":18269.2422650029,"h":18461.9666249697,"l":18071.4643927469,"c":18400.7948054018,"v":527644.0781802587,"t":1715864400}
+{"o":18400.7948054018,"h":18463.6543891955,"l":17886.6236246407,"c":17907.2024123402,"v":617589.867307995,"t":1715868000}
+{"o":17907.2024123402,"h":18188.7038802326,"l":17808.2246594835,"c":18122.4828856885,"v":626507.7312772259,"t":1715871600}
+{"o":18122.4828856885,"h":18184.6092020495,"l":17801.3496120562,"c":17856.2208385576,"v":649080.8332809574,"t":1715875200}
+{"o":17856.2208385576,"h":18025.3995624891,"l":17684.2517819951,"c":18006.3890865047,"v":650927.7118196537,"t":1715878800}
+{"o":18006.3890865047,"h":18123.6397696302,"l":17875.1140993278,"c":18032.2563180223,"v":479965.2209298758,"t":1715882400}
+{"o":18032.2563180223,"h":18117.5883897852,"l":17961.4318667557,"c":17961.4318667557,"v":465202.1267314267,"t":1715886000}
+{"o":17961.4318667557,"h":18010.361975522,"l":17859.6162657363,"c":17940.0799651676,"v":398679.0501533505,"t":1715889600}
+{"o":17940.0799651676,"h":18010.5339218042,"l":17855.518918471,"c":17962.719276503,"v":371019.2407565154,"t":1715893200}
+{"o":17962.719276503,"h":18008.2346531399,"l":17782.3274391332,"c":17947.5549174402,"v":381368.5287691443,"t":1715896800}
+{"o":17947.5549174402,"h":18030.6013762122,"l":17882.2236349653,"c":17999.3151842639,"v":342285.5393599485,"t":1715900400}
+{"o":17999.3151842639,"h":18336.7848345469,"l":17983.0207501707,"c":18336.5070321744,"v":397507.9777182249,"t":1715904000}
+{"o":18336.5070321744,"h":18344.7215427063,"l":18055.2952348062,"c":18214.6825991319,"v":450818.7996119822,"t":1715907600}
+{"o":18214.6825991319,"h":18265.9864379986,"l":18096.2351175752,"c":18123.1764397291,"v":395431.6471137491,"t":1715911200}
+{"o":18123.1764397291,"h":18413.6463348789,"l":18049.0011862119,"c":18332.7850734366,"v":453146.1343810805,"t":1715914800}
+{"o":18332.7850734366,"h":18397.4394319574,"l":18178.0272642351,"c":18237.1364101008,"v":472531.5146627079,"t":1715918400}
+{"o":18237.1364101008,"h":18527.1656686605,"l":18228.212339871,"c":18463.3486434928,"v":371301.3248931249,"t":1715922000}
+{"o":18463.3486434928,"h":18924.8660962338,"l":18355.3057765977,"c":18833.8424333253,"v":489255.95542709,"t":1715925600}
+{"o":18833.8424333253,"h":19186.4684078414,"l":18816.6212245204,"c":19106.051972719,"v":504114.2069252718,"t":1715929200}
+{"o":19106.051972719,"h":19224.4429385729,"l":18954.6054629547,"c":19008.0067738834,"v":400163.2441273731,"t":1715932800}
+{"o":19008.0067738834,"h":19115.0769795039,"l":18938.3052648895,"c":18972.8293606511,"v":377054.4915915036,"t":1715936400}
+{"o":18972.8293606511,"h":19102.9035638394,"l":18910.8378468447,"c":19100.1886197552,"v":312426.6846816552,"t":1715940000}
+{"o":19100.1886197552,"h":19109.8331863648,"l":18885.7416691382,"c":18926.5560686995,"v":352412.8845276701,"t":1715943600}
+{"o":18926.5560686995,"h":19077.0189389586,"l":18735.3331188577,"c":18979.0023351843,"v":466719.6946937992,"t":1715947200}
+{"o":18979.0023351843,"h":19024.8101495008,"l":18762.3062236975,"c":18792.6755377079,"v":448605.1768367395,"t":1715950800}
+{"o":18792.6755377079,"h":19030.813410865,"l":18761.247576303,"c":19023.1199788777,"v":465755.939374736,"t":1715954400}
+{"o":19023.1199788777,"h":19326.4825771056,"l":18927.9142556339,"c":19173.1326412127,"v":597659.5626080437,"t":1715958000}
+{"o":19173.1326412127,"h":19459.7413513698,"l":19006.0842141664,"c":19021.3365861363,"v":665770.1943783468,"t":1715961600}
+{"o":19021.3365861363,"h":19081.5035238386,"l":18874.4994905976,"c":18907.4457524188,"v":478093.3348301435,"t":1715965200}
+{"o":18907.4457524188,"h":19036.9817091825,"l":18731.3866481295,"c":19000.4907249948,"v":463572.6759245999,"t":1715968800}
+{"o":19000.4907249948,"h":19081.4097733997,"l":18925.9270245642,"c":19064.9410590731,"v":397102.9006439767,"t":1715972400}
+{"o":19064.9410590731,"h":19102.0732766555,"l":18978.1311938034,"c":19037.0620731332,"v":354137.343946901,"t":1715976000}
+{"o":19037.0620731332,"h":19115.1231746784,"l":18919.9954767256,"c":18945.3374009545,"v":329843.3937518862,"t":1715979600}
+{"o":18945.3374009545,"h":19069.2332176118,"l":18913.2560373393,"c":19058.8016313127,"v":337139.6926515514,"t":1715983200}
+{"o":19058.8016313127,"h":19194.8025543355,"l":18968.6833483171,"c":19155.5873717102,"v":348820.3028261849,"t":1715986800}
+{"o":19155.5873717102,"h":19281.2568423857,"l":19053.9475350354,"c":19242.8006147689,"v":382690.5845696701,"t":1715990400}
+{"o":19242.8006147689,"h":19442.8568624967,"l":19110.7976106307,"c":19413.1543103976,"v":428999.6596409124,"t":1715994000}
+{"o":19413.1543103976,"h":19708.7794742977,"l":19310.9971489566,"c":19534.6487062309,"v":473330.8171019905,"t":1715997600}
+{"o":19534.6487062309,"h":19600.2942089763,"l":19440.9242764622,"c":19562.7460211964,"v":360760.3817366458,"t":1716001200}
+{"o":19562.7460211964,"h":19645.5646191228,"l":19480.400637331,"c":19581.6584471899,"v":286647.9380715354,"t":1716004800}
+{"o":19581.6584471899,"h":19581.6584471899,"l":19452.8899011875,"c":19517.4651904539,"v":280215.9065541441,"t":1716008400}
+{"o":19517.4651904539,"h":19535.3276844028,"l":19411.1519747245,"c":19529.537791337,"v":332051.4267960909,"t":1716012000}
+{"o":19529.537791337,"h":19584.5322299659,"l":19438.3577344256,"c":19471.4628017409,"v":311151.9148316878,"t":1716015600}
+{"o":19471.4628017409,"h":19607.4401541716,"l":19442.6127144533,"c":19585.8138384558,"v":328958.2665786349,"t":1716019200}
+{"o":19585.8138384558,"h":19835.1261037332,"l":19520.6308870201,"c":19776.2999436291,"v":370164.8907828208,"t":1716022800}
+{"o":19776.2999436291,"h":19875.3084977167,"l":19702.7860499437,"c":19797.8277517182,"v":359620.9004751033,"t":1716026400}
+{"o":19797.8277517182,"h":19894.1842586381,"l":19678.8564999608,"c":19707.391966781,"v":362344.6847691194,"t":1716030000}
+{"o":19707.391966781,"h":19732.4699775026,"l":19561.8203050271,"c":19593.7984437716,"v":451331.7874944499,"t":1716033600}
+{"o":19593.7984437716,"h":19767.1180953825,"l":19547.578749485,"c":19605.6409592243,"v":636833.9696123247,"t":1716037200}
+{"o":19605.6409592243,"h":19661.0057819188,"l":19407.6625214689,"c":19468.4049015425,"v":637882.6139553634,"t":1716040800}
+{"o":19468.4049015425,"h":19545.1859761689,"l":19372.5261942282,"c":19484.0123421041,"v":551398.6313892417,"t":1716044400}
+{"o":19484.0123421041,"h":19591.2019946458,"l":19233.9620112545,"c":19269.1805731094,"v":543614.1451687826,"t":1716048000}
+{"o":19269.1805731094,"h":19409.498183369,"l":19245.5297983338,"c":19361.8727392648,"v":455679.6755475033,"t":1716051600}
+{"o":19361.8727392648,"h":19462.377490834,"l":19322.0717224414,"c":19384.609096817,"v":392722.5876584686,"t":1716055200}
+{"o":19384.609096817,"h":19482.4830846678,"l":19337.9192422685,"c":19452.7507154559,"v":430085.9931550193,"t":1716058800}
+{"o":19452.7507154559,"h":19601.2755567392,"l":19440.7846515636,"c":19565.6219577719,"v":467411.336978622,"t":1716062400}
+{"o":19565.6219577719,"h":19639.5792042611,"l":19431.7517831861,"c":19485.0246932503,"v":454610.6662948114,"t":1716066000}
+{"o":19485.0246932503,"h":19551.7160154748,"l":19354.8778966249,"c":19449.2255210608,"v":393487.2582211256,"t":1716069600}
+{"o":19449.2255210608,"h":19523.6628747741,"l":19391.1414536762,"c":19484.2745872474,"v":342484.2578643712,"t":1716073200}
+{"o":19484.2745872474,"h":19598.1914795737,"l":19428.2919627424,"c":19557.3325934171,"v":314844.9842818327,"t":1716076800}
+{"o":19557.3325934171,"h":19664.7361829461,"l":19503.3989045469,"c":19563.1634384209,"v":331335.9710669487,"t":1716080400}
+{"o":19563.1634384209,"h":19713.8607976289,"l":19537.9073253664,"c":19683.5456202621,"v":351596.3200724355,"t":1716084000}
+{"o":19683.5456202621,"h":19782.7408417389,"l":19598.3608404489,"c":19692.3199473031,"v":337626.2414215882,"t":1716087600}
+{"o":19692.3199473031,"h":19730.5447390276,"l":19563.8313261995,"c":19711.4762628464,"v":310867.275140838,"t":1716091200}
+{"o":19711.4762628464,"h":19814.5318844833,"l":19637.2484609007,"c":19650.347736477,"v":304821.0608148266,"t":1716094800}
+{"o":19650.347736477,"h":19696.4567088505,"l":19487.0384050633,"c":19556.9276423387,"v":297546.517471339,"t":1716098400}
+{"o":19556.9276423387,"h":19678.7986504945,"l":19470.87000795,"c":19673.9392053272,"v":303283.8708605787,"t":1716102000}
+{"o":19673.9392053272,"h":19720.4649071336,"l":19543.5998394531,"c":19571.8113196537,"v":333840.567063057,"t":1716105600}
+{"o":19571.8113196537,"h":19645.1521724303,"l":19422.0052028868,"c":19543.7236155835,"v":333301.453366729,"t":1716109200}
+{"o":19543.7236155835,"h":19681.9364760824,"l":19464.6829021121,"c":19501.8118003874,"v":321963.4270028717,"t":1716112800}
+{"o":19501.8118003874,"h":19521.513230677,"l":19296.850558087,"c":19385.7516718068,"v":366654.0332603045,"t":1716116400}
+{"o":19385.7516718068,"h":19442.8842614415,"l":19091.5009975425,"c":19109.8003138278,"v":358838.2466240202,"t":1716120000}
+{"o":19109.8003138278,"h":19149.7419042766,"l":18894.3088436359,"c":19071.3930393804,"v":414475.0900468919,"t":1716123600}
+{"o":19071.3930393804,"h":19142.309163564,"l":18920.5057065704,"c":18958.8755765589,"v":370711.9926090756,"t":1716127200}
+{"o":18958.8755765589,"h":19032.7185794654,"l":18766.1038498437,"c":19016.4919000793,"v":352910.0213492063,"t":1716130800}
+{"o":19016.4919000793,"h":19071.8848380287,"l":18898.1305752383,"c":18979.228554662,"v":388403.9942943541,"t":1716134400}
+{"o":18979.228554662,"h":19396.5806976316,"l":18936.7835601644,"c":19207.8774225033,"v":425737.7945797379,"t":1716138000}
+{"o":19207.8774225033,"h":19296.0450659552,"l":19053.5209585762,"c":19080.9767593663,"v":363511.7228326868,"t":1716141600}
+{"o":19080.9767593663,"h":19233.7023461881,"l":19029.6197467022,"c":19135.4566855788,"v":477588.8713608694,"t":1716145200}
+{"o":19135.4566855788,"h":19275.865234373,"l":19084.0466261533,"c":19224.4449065574,"v":340493.3670195458,"t":1716148800}
+{"o":19224.4449065574,"h":19270.4427547557,"l":19014.2064777976,"c":19209.4988541158,"v":338315.9883281634,"t":1716152400}
+{"o":19209.4988541158,"h":19389.3904580592,"l":19139.0500459419,"c":19361.9282222332,"v":362459.1714425386,"t":1716156000}
+{"o":19361.9282222332,"h":19375.7651231428,"l":19093.5390503063,"c":19190.2949715302,"v":330727.7982535551,"t":1716159600}
+{"o":19190.2949715302,"h":19282.3756275562,"l":19073.502012973,"c":19232.7468822202,"v":370442.3354018507,"t":1716163200}
+{"o":19232.7468822202,"h":19298.49960329,"l":18921.1872926454,"c":19258.3374737979,"v":485673.1269168193,"t":1716166800}
+{"o":19258.3374737979,"h":19556.9278119967,"l":19200.3402733966,"c":19514.7179123994,"v":397646.0072642225,"t":1716170400}
+{"o":19514.7179123994,"h":19592.8753895016,"l":19421.0131462825,"c":19446.0630099539,"v":390681.2340962873,"t":1716174000}
+{"o":19446.0630099539,"h":19829.2270766714,"l":19399.1463530615,"c":19827.4357821145,"v":465985.7790485854,"t":1716177600}
+{"o":19827.4357821145,"h":20159.7184017448,"l":19788.8270588182,"c":20135.6188068614,"v":550483.5581719853,"t":1716181200}
+{"o":20135.6188068614,"h":20174.6069880918,"l":19785.0777081343,"c":19883.9282783444,"v":441428.3971121128,"t":1716184800}
+{"o":19883.9282783444,"h":20175.3375267029,"l":19827.04769913,"c":20109.5556872925,"v":372025.2000993484,"t":1716188400}
+{"o":20109.5556872925,"h":20241.1960174435,"l":20007.268515869,"c":20053.4300744564,"v":384162.1979079692,"t":1716192000}
+{"o":20053.4300744564,"h":20141.9028904438,"l":19948.3683953469,"c":19972.1058370187,"v":364662.6225830074,"t":1716195600}
+{"o":19972.1058370187,"h":20162.9943723862,"l":19832.1611147911,"c":20071.4512810928,"v":444045.5084455661,"t":1716199200}
+{"o":20071.4512810928,"h":20217.9112197444,"l":20043.8671409468,"c":20068.8363501561,"v":371237.8530550055,"t":1716202800}
+{"o":20068.8363501561,"h":20148.4504321222,"l":19946.3215226701,"c":20012.1044086449,"v":366114.5068988225,"t":1716206400}
+{"o":20012.1044086449,"h":20091.2321512134,"l":19883.5584542989,"c":20021.8506342559,"v":411853.6617762642,"t":1716210000}
+{"o":20021.8506342559,"h":20028.9626552389,"l":19794.943792236,"c":19906.2375949111,"v":467919.2697298383,"t":1716213600}
+{"o":19906.2375949111,"h":20265.2753365321,"l":19820.0594202819,"c":20217.4289030691,"v":478281.0656144017,"t":1716217200}
+{"o":20217.4289030691,"h":20446.8719076456,"l":20116.5985856951,"c":20326.3394115805,"v":631364.4944899428,"t":1716220800}
+{"o":20326.3394115805,"h":20517.936455878,"l":20250.3590745098,"c":20504.8851305548,"v":510486.2889716423,"t":1716224400}
+{"o":20504.8851305548,"h":20522.4661923443,"l":20268.4224151478,"c":20349.4245465591,"v":476482.5372593001,"t":1716228000}
+{"o":20349.4245465591,"h":21263.1864350228,"l":20272.268383025,"c":21156.2988210391,"v":803169.4235273977,"t":1716231600}
+{"o":21156.2988210391,"h":21194.6237356722,"l":20691.4416399276,"c":20721.7829272213,"v":795137.0844678812,"t":1716235200}
+{"o":20721.7829272213,"h":20943.4531296291,"l":20587.5466390283,"c":20880.2871299992,"v":585377.922881489,"t":1716238800}
+{"o":20880.2871299992,"h":21090.4966185351,"l":20824.3550603068,"c":20971.0102387858,"v":572689.2336966287,"t":1716242400}
+{"o":20971.0102387858,"h":21205.4637319798,"l":20824.5288257579,"c":21092.3902149946,"v":538306.3971224043,"t":1716246000}
+{"o":21092.3902149946,"h":21367.2139813163,"l":20934.0350680023,"c":21012.7889399331,"v":619318.3846028384,"t":1716249600}
+{"o":21012.7889399331,"h":21012.7889399331,"l":20724.7563815316,"c":20876.0273971682,"v":492848.3258478489,"t":1716253200}
+{"o":20876.0273971682,"h":20914.0575369253,"l":20650.3177867665,"c":20696.5349856752,"v":373426.128316957,"t":1716256800}
+{"o":20696.5349856752,"h":20881.1503980975,"l":20667.9522337803,"c":20798.667308197,"v":303691.5396685825,"t":1716260400}
+{"o":20798.667308197,"h":20905.8044242701,"l":20605.488017816,"c":20605.488017816,"v":327380.6631759278,"t":1716264000}
+{"o":20605.488017816,"h":20683.6753406399,"l":20481.7808472424,"c":20571.6255378143,"v":328009.4550721354,"t":1716267600}
+{"o":20571.6255378143,"h":20742.7972262102,"l":20502.7758075465,"c":20557.4257728141,"v":366452.1037285514,"t":1716271200}
+{"o":20557.4257728141,"h":20633.9950078887,"l":20350.9739174086,"c":20479.0149344416,"v":299968.5384014281,"t":1716274800}
+{"o":20479.0149344416,"h":20578.3381318553,"l":20417.8806291618,"c":20513.7598313574,"v":245453.0868431068,"t":1716278400}
+{"o":20513.7598313574,"h":20724.9879749857,"l":20454.5079444219,"c":20677.8269641421,"v":338342.3250617319,"t":1716282000}
+{"o":20677.8269641421,"h":20839.0879697868,"l":20598.3345861155,"c":20630.2855975327,"v":320000.7599689976,"t":1716285600}
+{"o":20630.2855975327,"h":20704.3291284471,"l":20370.1149345807,"c":20383.5802018459,"v":362599.4635372854,"t":1716289200}
+{"o":20383.5802018459,"h":20442.9083934384,"l":20219.8784208569,"c":20357.0463176095,"v":476180.0989164974,"t":1716292800}
+{"o":20357.0463176095,"h":20489.9530696984,"l":20147.3135645358,"c":20209.0965771631,"v":521956.0037520187,"t":1716296400}
+{"o":20209.0965771631,"h":20330.3224482698,"l":19998.6983952368,"c":20024.1692889086,"v":494053.2142524726,"t":1716300000}
+{"o":20024.1692889086,"h":20165.7229576657,"l":19873.5327108285,"c":19956.0850656647,"v":535829.4847534754,"t":1716303600}
+{"o":19956.0850656647,"h":20202.0864153932,"l":19902.0578422072,"c":19921.6928146064,"v":512973.3161875521,"t":1716307200}
+{"o":19921.6928146064,"h":20121.0796081082,"l":19885.6454659795,"c":20046.7171673046,"v":452964.7364310195,"t":1716310800}
+{"o":20046.7171673046,"h":20109.0242588373,"l":19913.1083030984,"c":20050.0168369602,"v":393239.2556953015,"t":1716314400}
+{"o":20050.0168369602,"h":20073.2088472701,"l":19694.8061989381,"c":19785.9974008203,"v":396369.1178079504,"t":1716318000}
+{"o":19785.9974008203,"h":20134.6801383915,"l":19780.7875321716,"c":20110.0694396729,"v":386595.1744726477,"t":1716321600}
+{"o":20110.0694396729,"h":20164.150798413,"l":19920.5704129093,"c":20137.0439409247,"v":369058.6566412507,"t":1716325200}
+{"o":20137.0439409247,"h":20184.6883421087,"l":20062.7654996345,"c":20165.7382447056,"v":405660.1286502724,"t":1716328800}
+{"o":20165.7382447056,"h":20181.6736655947,"l":20105.8719507472,"c":20128.469317344,"v":344384.9076318898,"t":1716332400}
+{"o":20128.469317344,"h":20269.9220059081,"l":20070.5269898593,"c":20082.2031565747,"v":351243.715431985,"t":1716336000}
+{"o":20082.2031565747,"h":20210.0698112769,"l":20056.5935359575,"c":20167.0615668182,"v":338099.6482878208,"t":1716339600}
+{"o":20167.0615668182,"h":20168.7575416207,"l":20028.5973142929,"c":20083.4656818878,"v":342922.6561547937,"t":1716343200}
+{"o":20083.4656818878,"h":20133.3831323629,"l":19929.2044758745,"c":20095.4564423862,"v":325083.2281622605,"t":1716346800}
+{"o":20095.4564423862,"h":20140.8520158051,"l":19774.3295128338,"c":20020.1470005006,"v":355325.0639770628,"t":1716350400}
+{"o":20020.1470005006,"h":20508.8569442805,"l":19923.6729206269,"c":20487.2344599786,"v":427388.725782146,"t":1716354000}
+{"o":20487.2344599786,"h":20648.4854969181,"l":20468.3586988672,"c":20502.7623118389,"v":388970.2212380069,"t":1716357600}
+{"o":20502.7623118389,"h":20560.3962793544,"l":20278.6874823743,"c":20331.1537261066,"v":301035.4190294881,"t":1716361200}
+{"o":20331.1537261066,"h":20405.0880960671,"l":20171.5697038761,"c":20393.8235470859,"v":347903.3789735784,"t":1716364800}
+{"o":20393.8235470859,"h":20433.0419792209,"l":20235.5086729299,"c":20410.8875236884,"v":297554.2197361643,"t":1716368400}
+{"o":20410.8875236884,"h":20465.0762232312,"l":20341.7830701766,"c":20457.3324320335,"v":336097.0720986923,"t":1716372000}
+{"o":20457.3324320335,"h":20482.0954079468,"l":20134.3994337248,"c":20134.3994337248,"v":356560.1520797267,"t":1716375600}
+{"o":20134.3994337248,"h":20314.2112284195,"l":19909.9408316973,"c":19995.3269771623,"v":529777.0189227889,"t":1716379200}
+{"o":19995.3269771623,"h":20310.4071365048,"l":19995.3269771623,"c":20310.4071365048,"v":484280.9675976069,"t":1716382800}
+{"o":20310.4071365048,"h":20624.7744351275,"l":20189.1235761793,"c":20540.4180074849,"v":656292.65919248,"t":1716386400}
+{"o":20540.4180074849,"h":20638.1075304123,"l":20306.6853924706,"c":20480.8578080419,"v":700095.6157977789,"t":1716390000}
+{"o":20480.8578080419,"h":20715.2230491822,"l":20345.2822599028,"c":20447.9573550799,"v":681042.1990263803,"t":1716393600}
+{"o":20447.9573550799,"h":20592.1916149565,"l":20283.9637710113,"c":20319.6215890818,"v":600077.7599164568,"t":1716397200}
+{"o":20319.6215890818,"h":20366.2722018931,"l":20048.1963103701,"c":20228.2426037336,"v":526584.6669711387,"t":1716400800}
+{"o":20228.2426037336,"h":20247.3137959635,"l":20083.1164773691,"c":20128.2472152187,"v":468587.0939943814,"t":1716404400}
+{"o":20128.2472152187,"h":20294.2341802347,"l":20015.7199250637,"c":20045.8162987841,"v":473909.059966632,"t":1716408000}
+{"o":20045.8162987841,"h":20401.1128297232,"l":19948.5123175201,"c":20347.0738083088,"v":479359.1128172513,"t":1716411600}
+{"o":20347.0738083088,"h":20378.7613313367,"l":20037.5545568554,"c":20054.44192252,"v":414863.9032044084,"t":1716415200}
+{"o":20054.44192252,"h":20054.44192252,"l":19854.3052634395,"c":19980.6962265592,"v":358781.1638799353,"t":1716418800}
+{"o":19980.6962265592,"h":20147.3658757876,"l":19971.6179541559,"c":20009.1397028598,"v":350604.672984353,"t":1716422400}
+{"o":20009.1397028598,"h":20121.4398128977,"l":19830.1454256432,"c":20051.5361346547,"v":386982.4970174234,"t":1716426000}
+{"o":20051.5361346547,"h":20179.978124329,"l":20015.1707126764,"c":20179.978124329,"v":340656.4782539421,"t":1716429600}
+{"o":20179.978124329,"h":20239.0908098198,"l":20087.4553938611,"c":20170.219440915,"v":392761.0961551233,"t":1716433200}
+{"o":20170.219440915,"h":20189.5824809097,"l":19988.3846327957,"c":20042.1014556959,"v":323755.6262204893,"t":1716436800}
+{"o":20042.1014556959,"h":20080.5641380827,"l":20000.3764166168,"c":20036.5888492587,"v":307601.9398809675,"t":1716440400}
+{"o":20036.5888492587,"h":20091.4925462075,"l":19900.8262840567,"c":20075.6905382673,"v":303713.5595483453,"t":1716444000}
+{"o":20075.6905382673,"h":20096.0558643229,"l":19945.4332254578,"c":20016.3925250291,"v":317063.5648286647,"t":1716447600}
+{"o":20016.3925250291,"h":20072.5329811164,"l":19960.7092998254,"c":20068.8615341982,"v":296908.2504812145,"t":1716451200}
+{"o":20068.8615341982,"h":20089.8476345847,"l":19883.8924085942,"c":19917.8294528052,"v":324259.8891505212,"t":1716454800}
+{"o":19917.8294528052,"h":19958.8405143754,"l":19588.2267171408,"c":19626.193723166,"v":396228.6987832622,"t":1716458400}
+{"o":19626.193723166,"h":19859.1532152848,"l":19606.6214944834,"c":19843.1104902621,"v":419208.8825975849,"t":1716462000}
+{"o":19843.1104902621,"h":20004.7038773688,"l":19382.530264964,"c":19511.9350409684,"v":595915.9867038344,"t":1716465600}
+{"o":19511.9350409684,"h":19609.8011996106,"l":19088.2467714505,"c":19331.0052902886,"v":688074.4522152361,"t":1716469200}
+{"o":19331.0052902886,"h":19475.2158337399,"l":19220.9437463652,"c":19233.3561067297,"v":486192.7078881633,"t":1716472800}
+{"o":19233.3561067297,"h":19563.1776154012,"l":19220.9069443187,"c":19489.6268356853,"v":450197.2602326812,"t":1716476400}
+{"o":19489.6268356853,"h":19575.1489701167,"l":19425.9281525495,"c":19568.6444078505,"v":393992.8075519465,"t":1716480000}
+{"o":19568.6444078505,"h":19784.5663535026,"l":19432.1145694982,"c":19432.1145694982,"v":413487.9188794078,"t":1716483600}
+{"o":19432.1145694982,"h":19490.5404526923,"l":19233.0606071079,"c":19396.3965230323,"v":557431.0014899084,"t":1716487200}
+{"o":19396.3965230323,"h":19460.7143228255,"l":19251.1806095278,"c":19275.692363636,"v":411475.9831185204,"t":1716490800}
+{"o":19275.692363636,"h":19481.2952833027,"l":18765.1211735363,"c":19441.7526044669,"v":782140.7074976986,"t":1716494400}
+{"o":19441.7526044669,"h":20544.4764014026,"l":19380.2886527054,"c":20194.1900112344,"v":1118124.2736751228,"t":1716498000}
+{"o":20194.1900112344,"h":20262.5853245025,"l":19855.3597218259,"c":19893.9690203413,"v":478361.5354804356,"t":1716501600}
+{"o":19893.9690203413,"h":19969.2554337275,"l":19751.3726917736,"c":19898.7399066638,"v":404846.300976364,"t":1716505200}
+{"o":19898.7399066638,"h":19898.7399066638,"l":19668.6069623613,"c":19691.5466359068,"v":388196.3290979881,"t":1716508800}
+{"o":19691.5466359068,"h":19691.5466359068,"l":19529.9807746645,"c":19534.8847365302,"v":298368.9633445304,"t":1716512400}
+{"o":19534.8847365302,"h":19641.1580256708,"l":19381.1370918644,"c":19523.363447468,"v":345367.5066163332,"t":1716516000}
+{"o":19523.363447468,"h":19563.3406765173,"l":19372.3496387613,"c":19425.919816795,"v":375569.0268410437,"t":1716519600}
+{"o":19425.919816795,"h":19425.919816795,"l":19082.7635108651,"c":19097.4189560908,"v":301050.0924212675,"t":1716523200}
+{"o":19097.4189560908,"h":19097.7883528652,"l":18771.1389229087,"c":18901.9645679519,"v":405096.7630535034,"t":1716526800}
+{"o":18901.9645679519,"h":18987.1503045276,"l":18704.3559195965,"c":18794.1233515485,"v":458335.8839233631,"t":1716530400}
+{"o":18794.1233515485,"h":18880.6695778548,"l":18657.375880458,"c":18759.1319134977,"v":382622.5136673945,"t":1716534000}
+{"o":18759.1319134977,"h":18783.3779863235,"l":18360.3382377696,"c":18674.0476253675,"v":440885.3547653617,"t":1716537600}
+{"o":18674.0476253675,"h":18749.2392798529,"l":18565.3634554961,"c":18730.2557954591,"v":352661.9006076584,"t":1716541200}
+{"o":18730.2557954591,"h":18755.0681522189,"l":18618.3772443166,"c":18676.0875709086,"v":332336.1516392031,"t":1716544800}
+{"o":18676.0875709086,"h":18806.2279584676,"l":18647.9036628828,"c":18773.1078383815,"v":325116.3713873636,"t":1716548400}
+{"o":18773.1078383815,"h":18935.3618703182,"l":18751.4554102998,"c":18827.1006686359,"v":350758.085651524,"t":1716552000}
+{"o":18827.1006686359,"h":18896.3167551271,"l":18664.6595987297,"c":18690.1330915475,"v":510826.8409185617,"t":1716555600}
+{"o":18690.1330915475,"h":19016.0940650473,"l":18646.6710885678,"c":18909.6256042603,"v":545041.9043266146,"t":1716559200}
+{"o":18909.6256042603,"h":19090.5634146474,"l":18827.0283558656,"c":18890.9467557112,"v":630276.8197984954,"t":1716562800}
+{"o":18890.9467557112,"h":18898.4169033882,"l":18607.6896458019,"c":18717.6312917957,"v":434906.5884190891,"t":1716566400}
+{"o":18717.6312917957,"h":19039.8353197452,"l":18667.7724404029,"c":19039.8353197452,"v":424539.6670905934,"t":1716570000}
+{"o":19039.8353197452,"h":19235.5508698598,"l":18998.3014657158,"c":19052.2785945816,"v":436229.8087433896,"t":1716573600}
+{"o":19052.2785945816,"h":19090.107404608,"l":18939.9067098578,"c":19010.009847922,"v":391158.9398545232,"t":1716577200}
+{"o":19010.009847922,"h":19060.5827427871,"l":18927.0671358282,"c":18977.1081726798,"v":370729.8575406834,"t":1716580800}
+{"o":18977.1081726798,"h":19034.8811324075,"l":18850.245412909,"c":18920.2513964604,"v":360078.8295496327,"t":1716584400}
+{"o":18920.2513964604,"h":18960.4867566446,"l":18830.8016610203,"c":18898.7001752638,"v":300549.6253772685,"t":1716588000}
+{"o":18898.7001752638,"h":18989.9237741209,"l":18876.979108493,"c":18943.9147758867,"v":319308.0346702327,"t":1716591600}
+{"o":18943.9147758867,"h":18943.9147758867,"l":18761.0437223444,"c":18780.1140791964,"v":359278.7146812548,"t":1716595200}
+{"o":18780.1140791964,"h":19013.1184183194,"l":18746.4755245867,"c":18955.6824223669,"v":439540.033131408,"t":1716598800}
+{"o":18955.6824223669,"h":19170.6599594425,"l":18948.1621550274,"c":19104.1603760743,"v":385784.276628872,"t":1716602400}
+{"o":19104.1603760743,"h":19150.439704707,"l":18992.5246403486,"c":19149.6611252308,"v":358255.97151039,"t":1716606000}
+{"o":19149.6611252308,"h":19203.8635884675,"l":19086.9848817602,"c":19187.4295398875,"v":358521.9094599205,"t":1716609600}
+{"o":19187.4295398875,"h":19189.0546444585,"l":19064.6844749692,"c":19140.0552821668,"v":330555.5123244604,"t":1716613200}
+{"o":19140.0552821668,"h":19142.3430584482,"l":19013.718808042,"c":19020.9285657546,"v":303743.2861394083,"t":1716616800}
+{"o":19020.9285657546,"h":19139.2141831353,"l":18992.5392268313,"c":19099.6281049159,"v":340453.4871467232,"t":1716620400}
+{"o":19099.6281049159,"h":19191.9846295591,"l":19018.1204659528,"c":19060.5781540504,"v":349307.9705240307,"t":1716624000}
+{"o":19060.5781540504,"h":19183.1941144921,"l":19014.5273361526,"c":19143.3961748319,"v":362709.9453949195,"t":1716627600}
+{"o":19143.3961748319,"h":19236.1815708065,"l":19078.6678528257,"c":19200.3360578531,"v":307781.4518041518,"t":1716631200}
+{"o":19200.3360578531,"h":19252.1040678757,"l":19043.5074292552,"c":19046.2310146174,"v":289300.1337118573,"t":1716634800}
+{"o":19046.2310146174,"h":19083.8789704283,"l":18937.6365762413,"c":18972.8511421591,"v":309703.1451540214,"t":1716638400}
+{"o":18972.8511421591,"h":19024.7442124589,"l":18828.3545270997,"c":18867.7810943612,"v":412776.1119037274,"t":1716642000}
+{"o":18867.7810943612,"h":19046.0673651879,"l":18866.874295621,"c":19003.0741733671,"v":314967.4942058125,"t":1716645600}
+{"o":19003.0741733671,"h":19069.8992336861,"l":18933.0863857116,"c":18965.3429507804,"v":358115.0200300355,"t":1716649200}
+{"o":18965.3429507804,"h":18983.2877006358,"l":18859.5677727954,"c":18868.5306045052,"v":329606.6002426443,"t":1716652800}
+{"o":18868.5306045052,"h":18951.9049432909,"l":18822.9238495684,"c":18828.6504914236,"v":333482.1969321315,"t":1716656400}
+{"o":18828.6504914236,"h":18914.5264203085,"l":18798.5546968013,"c":18914.5264203085,"v":337596.6427271495,"t":1716660000}
+{"o":18914.5264203085,"h":18947.1341586026,"l":18843.9008087218,"c":18884.12528007,"v":402796.7717860515,"t":1716663600}
+{"o":18884.12528007,"h":18923.7041291511,"l":18808.5214885967,"c":18861.6230559752,"v":334563.861305237,"t":1716667200}
+{"o":18861.6230559752,"h":18920.9289985938,"l":18856.9191404017,"c":18908.487631527,"v":295928.6308404664,"t":1716670800}
+{"o":18908.487631527,"h":18969.0922693566,"l":18868.5636805045,"c":18953.4295571448,"v":289689.1533415564,"t":1716674400}
+{"o":18953.4295571448,"h":19042.244562915,"l":18952.1803856069,"c":19009.6949512268,"v":420423.1518473694,"t":1716678000}
+{"o":19009.6949512268,"h":19009.6949512268,"l":18920.9897931362,"c":18920.9897931362,"v":451240.7016293777,"t":1716681600}
+{"o":18920.9897931362,"h":18990.0253083896,"l":18811.8738445832,"c":18828.872706692,"v":464922.8187338266,"t":1716685200}
+{"o":18828.872706692,"h":18853.6213977004,"l":18634.3858117655,"c":18722.9681973731,"v":479387.0922518968,"t":1716688800}
+{"o":18722.9681973731,"h":18795.0417596219,"l":18610.5602777441,"c":18774.5160062036,"v":387579.5451102858,"t":1716692400}
+{"o":18774.5160062036,"h":18774.5160062036,"l":18636.6479816863,"c":18704.4749894214,"v":316338.0669430862,"t":1716696000}
+{"o":18704.4749894214,"h":18823.037792939,"l":18628.1862161253,"c":18823.037792939,"v":300620.7290750647,"t":1716699600}
+{"o":18823.037792939,"h":18854.1666034644,"l":18731.2147259209,"c":18751.03917334,"v":265192.1390714669,"t":1716703200}
+{"o":18751.03917334,"h":18829.67326682,"l":18589.6708680665,"c":18672.8497386729,"v":337464.8577485479,"t":1716706800}
+{"o":18672.8497386729,"h":18732.5080659071,"l":18508.7526615384,"c":18550.8200016377,"v":380417.9205843866,"t":1716710400}
+{"o":18550.8200016377,"h":18587.7120655608,"l":18316.8511618059,"c":18400.6652386221,"v":384941.4349545882,"t":1716714000}
+{"o":18400.6652386221,"h":18547.0122421398,"l":18400.516989611,"c":18547.0122421398,"v":310313.4195246393,"t":1716717600}
+{"o":18547.0122421398,"h":18579.8674755295,"l":18446.0670866251,"c":18511.1314141631,"v":322647.3001166646,"t":1716721200}
+{"o":18511.1314141631,"h":18524.7741589248,"l":18401.3620476934,"c":18470.0792026284,"v":345235.3571972029,"t":1716724800}
+{"o":18470.0792026284,"h":18606.8510431097,"l":18435.8425655389,"c":18606.8510431097,"v":303517.041142194,"t":1716728400}
+{"o":18606.8510431097,"h":18671.0052490884,"l":18496.6314522136,"c":18662.9039420392,"v":474481.2932680181,"t":1716732000}
+{"o":18662.9039420392,"h":18718.5777899034,"l":18341.087828171,"c":18394.9088390509,"v":474285.3195642623,"t":1716735600}
+{"o":18394.9088390509,"h":18458.3402823757,"l":18319.2797392176,"c":18409.2822075803,"v":428340.066516288,"t":1716739200}
+{"o":18409.2822075803,"h":18424.1772939742,"l":18263.8337668674,"c":18295.9960627808,"v":390100.1381489409,"t":1716742800}
+{"o":18295.9960627808,"h":18329.9109086316,"l":18189.4515747808,"c":18268.8117250948,"v":479113.8661335017,"t":1716746400}
+{"o":18268.8117250948,"h":18373.5412834958,"l":18241.6178893443,"c":18365.5268810739,"v":444940.052724136,"t":1716750000}
+{"o":18365.5268810739,"h":18380.1777277917,"l":18280.0954221337,"c":18304.1579441152,"v":483375.5763864859,"t":1716753600}
+{"o":18304.1579441152,"h":18437.1382575561,"l":18190.1415949215,"c":18437.1382575561,"v":646349.8273933697,"t":1716757200}
+{"o":18437.1382575561,"h":18537.3794712222,"l":18407.5241678086,"c":18478.3973912367,"v":804977.0958574087,"t":1716760800}
+{"o":18478.3973912367,"h":18498.8173092131,"l":18370.5725118242,"c":18440.0223313008,"v":535486.3248076272,"t":1716764400}
+{"o":18440.0223313008,"h":18755.399065606,"l":18436.3759484004,"c":18683.9134611498,"v":462658.4998381141,"t":1716768000}
+{"o":18683.9134611498,"h":18809.2943468797,"l":18619.652380096,"c":18709.1942478008,"v":422429.2792348369,"t":1716771600}
+{"o":18709.1942478008,"h":18738.432765986,"l":18517.5327782144,"c":18543.6205472983,"v":482255.1956029687,"t":1716775200}
+{"o":18543.6205472983,"h":18763.5910293151,"l":18525.547145059,"c":18666.0118442289,"v":389775.8399532757,"t":1716778800}
+{"o":18666.0118442289,"h":18784.7489303432,"l":18664.28463682,"c":18707.8567838305,"v":468116.8527806049,"t":1716782400}
+{"o":18707.8567838305,"h":18763.5155982451,"l":18505.1640647962,"c":18593.4858406372,"v":408504.7333576517,"t":1716786000}
+{"o":18593.4858406372,"h":18689.6654245462,"l":18579.0153096792,"c":18579.0979747177,"v":379185.4957553837,"t":1716789600}
+{"o":18579.0979747177,"h":18693.5924087121,"l":18521.9756819215,"c":18689.4665325144,"v":363069.2008403222,"t":1716793200}
+{"o":18689.4665325144,"h":18817.7415499515,"l":18644.5297424182,"c":18679.1760971542,"v":400262.1756530204,"t":1716796800}
+{"o":18679.1760971542,"h":18746.5415316626,"l":18630.2072086939,"c":18721.4542118559,"v":379538.3175423137,"t":1716800400}
+{"o":18721.4542118559,"h":18785.8375168976,"l":18655.6286315183,"c":18784.2874663574,"v":385735.2427008951,"t":1716804000}
+{"o":18784.2874663574,"h":18964.213051534,"l":18753.9676880163,"c":18920.199880342,"v":404305.5005227072,"t":1716807600}
+{"o":18920.199880342,"h":18968.0981200245,"l":18820.3334908736,"c":18827.4228105499,"v":443174.4916148812,"t":1716811200}
+{"o":18827.4228105499,"h":19081.5727700441,"l":18827.4228105499,"c":19019.1801737889,"v":617009.9857116106,"t":1716814800}
+{"o":19019.1801737889,"h":19098.1221266166,"l":18918.4607686602,"c":19084.2145568074,"v":725979.31196291,"t":1716818400}
+{"o":19084.2145568074,"h":19346.8612061732,"l":19060.1892177646,"c":19309.7795437557,"v":642450.7138251553,"t":1716822000}
+{"o":19309.7795437557,"h":19419.6630978137,"l":19246.735971909,"c":19341.249909815,"v":878847.0567323739,"t":1716825600}
+{"o":19341.249909815,"h":19438.7202832971,"l":19316.778826302,"c":19322.4507412575,"v":764077.5854058147,"t":1716829200}
+{"o":19322.4507412575,"h":19380.2034809915,"l":19204.0955973614,"c":19204.0955973614,"v":552068.9050556952,"t":1716832800}
+{"o":19204.0955973614,"h":19279.8658828958,"l":18845.6268353617,"c":19022.2844985267,"v":625247.8931347585,"t":1716836400}
+{"o":19022.2844985267,"h":19262.2713062772,"l":19006.3557072728,"c":19246.9842929541,"v":544407.4734440402,"t":1716840000}
+{"o":19246.9842929541,"h":19314.3671679916,"l":19188.2622985389,"c":19243.7911459375,"v":405051.2124466087,"t":1716843600}
+{"o":19243.7911459375,"h":19428.2743930474,"l":19201.8150850511,"c":19314.0660719658,"v":514944.7745227813,"t":1716847200}
+{"o":19314.0660719658,"h":19329.3889860982,"l":19079.6611044544,"c":19196.8699317,"v":443699.471327353,"t":1716850800}
+{"o":19196.8699317,"h":19289.8860496522,"l":19106.3143550274,"c":19162.4406431773,"v":543973.3092351152,"t":1716854400}
+{"o":19162.4406431773,"h":19412.5338601427,"l":18952.5715201928,"c":18979.1812329993,"v":581521.5503827685,"t":1716858000}
+{"o":18979.1812329993,"h":19119.3723800131,"l":18819.0093934019,"c":19058.597762788,"v":595654.1276157729,"t":1716861600}
+{"o":19058.597762788,"h":19100.227618993,"l":18750.6806114514,"c":18874.0936693473,"v":414485.1485403343,"t":1716865200}
+{"o":18874.0936693473,"h":18913.9947114582,"l":18624.354995877,"c":18689.7464557322,"v":438146.3950587866,"t":1716868800}
+{"o":18689.7464557322,"h":18838.2705755001,"l":18640.1383872854,"c":18825.2299420605,"v":363159.0159614558,"t":1716872400}
+{"o":18825.2299420605,"h":18880.3730532123,"l":18735.6157465275,"c":18816.6880220261,"v":325264.7462858079,"t":1716876000}
+{"o":18816.6880220261,"h":18846.5303036735,"l":18702.3216281416,"c":18749.1248835369,"v":332157.0188325117,"t":1716879600}
+{"o":18749.1248835369,"h":18964.7336805141,"l":18719.2650564257,"c":18918.5705079934,"v":461849.7012363618,"t":1716883200}
+{"o":18918.5705079934,"h":18985.6430883371,"l":18852.9547333916,"c":18941.9403764284,"v":417990.827382557,"t":1716886800}
+{"o":18941.9403764284,"h":19212.7628099945,"l":18929.8526165808,"c":19136.5535058402,"v":504771.3019811813,"t":1716890400}
+{"o":19136.5535058402,"h":19197.1494914142,"l":19021.7530350752,"c":19173.879849811,"v":486866.689814307,"t":1716894000}
+{"o":19173.879849811,"h":19395.3387590859,"l":19120.6034821429,"c":19323.9355441509,"v":541761.4298237904,"t":1716897600}
+{"o":19323.9355441509,"h":19543.6488934011,"l":19113.8236682676,"c":19151.8265059813,"v":787314.5328258504,"t":1716901200}
+{"o":19151.8265059813,"h":19417.962906725,"l":18868.2030413543,"c":19031.5451967156,"v":799108.8207008693,"t":1716904800}
+{"o":19031.5451967156,"h":19087.7064001423,"l":18780.791337516,"c":18988.7999164786,"v":726830.8736425427,"t":1716908400}
+{"o":18988.7999164786,"h":19034.0812618533,"l":18743.595525229,"c":18830.3899858619,"v":614441.9829120445,"t":1716912000}
+{"o":18830.3899858619,"h":18944.0957214088,"l":18789.2988715935,"c":18842.1983731956,"v":517202.9580254268,"t":1716915600}
+{"o":18842.1983731956,"h":18962.6095392196,"l":18753.166011117,"c":18923.0030344818,"v":570069.8187788189,"t":1716919200}
+{"o":18923.0030344818,"h":19272.4052755986,"l":18909.5793882435,"c":19231.1746028912,"v":552263.9351882556,"t":1716922800}
+{"o":19231.1746028912,"h":19266.4690097347,"l":19107.6816756224,"c":19145.1152623102,"v":480031.9473064487,"t":1716926400}
+{"o":19145.1152623102,"h":19173.4963028697,"l":19049.0526299102,"c":19057.0448365833,"v":466444.8621646862,"t":1716930000}
+{"o":19057.0448365833,"h":19162.9858021118,"l":19053.5744708384,"c":19076.2279150382,"v":636626.9433093424,"t":1716933600}
+{"o":19076.2279150382,"h":19115.5437813575,"l":18998.0438591005,"c":19039.6107264405,"v":494367.679787388,"t":1716937200}
+{"o":19039.6107264405,"h":19088.5925581546,"l":18960.876894482,"c":19016.4049444908,"v":724745.8347194399,"t":1716940800}
+{"o":19016.4049444908,"h":19063.7424287798,"l":18899.8960159121,"c":18969.4699488197,"v":578953.1381059369,"t":1716944400}
+{"o":18969.4699488197,"h":19165.3329217872,"l":18952.2056883428,"c":19138.5559711146,"v":579668.906313007,"t":1716948000}
+{"o":19138.5559711146,"h":19468.45441572,"l":19138.5513302179,"c":19442.536034364,"v":686058.3080379176,"t":1716951600}
+{"o":19442.536034364,"h":19519.2013328309,"l":19375.2942583616,"c":19420.6883551426,"v":570126.7865579466,"t":1716955200}
+{"o":19420.6883551426,"h":19421.8592913122,"l":19328.1412238716,"c":19406.0999793786,"v":478384.3623732379,"t":1716958800}
+{"o":19406.0999793786,"h":19615.7265500359,"l":19385.8296810434,"c":19531.8303630474,"v":477165.1210577654,"t":1716962400}
+{"o":19531.8303630474,"h":19551.7718680249,"l":19277.5601807971,"c":19277.5601807971,"v":540876.3881763527,"t":1716966000}
+{"o":19277.5601807971,"h":19299.4032667376,"l":18979.1741859405,"c":19072.9037511474,"v":588716.0706654944,"t":1716969600}
+{"o":19072.9037511474,"h":19150.3972923892,"l":18914.1451263654,"c":19060.9225979344,"v":465124.5464971043,"t":1716973200}
+{"o":19060.9225979344,"h":19208.3901954741,"l":19022.479038028,"c":19198.4248661578,"v":403271.0832375563,"t":1716976800}
+{"o":19198.4248661578,"h":19211.4978355026,"l":18984.5960437353,"c":18990.3669132072,"v":378567.7357695451,"t":1716980400}
+{"o":18990.3669132072,"h":19095.6607755002,"l":18866.751850742,"c":19050.4492416056,"v":504363.8146249764,"t":1716984000}
+{"o":19050.4492416056,"h":19172.6707326286,"l":18943.5985797796,"c":19041.9512013842,"v":656077.7165502956,"t":1716987600}
+{"o":19041.9512013842,"h":19142.0071769748,"l":18768.4363144184,"c":19111.5046237891,"v":683867.51810726,"t":1716991200}
+{"o":19111.5046237891,"h":19167.1411492992,"l":18991.2089437881,"c":19028.7742215811,"v":542816.3179197045,"t":1716994800}
+{"o":19028.7742215811,"h":19382.5502404689,"l":18916.0280700287,"c":19351.2513006124,"v":717032.637340873,"t":1716998400}
+{"o":19351.2513006124,"h":19359.8010891112,"l":19081.7861902671,"c":19213.3497590874,"v":661280.8442138484,"t":1717002000}
+{"o":19213.3497590874,"h":19299.9751203538,"l":19020.0755764244,"c":19127.7602300397,"v":585897.136549382,"t":1717005600}
+{"o":19127.7602300397,"h":19345.8628006294,"l":19101.7677828934,"c":19111.5833807916,"v":474921.676583337,"t":1717009200}
+{"o":19111.5833807916,"h":19149.2595932933,"l":19029.3423527295,"c":19070.984830462,"v":464708.9788414778,"t":1717012800}
+{"o":19070.984830462,"h":19163.2666357573,"l":18944.8772058741,"c":19114.1511631677,"v":579621.7069885532,"t":1717016400}
+{"o":19114.1511631677,"h":19170.1529528233,"l":19033.0970438682,"c":19145.0876486304,"v":460477.3651413263,"t":1717020000}
+{"o":19145.0876486304,"h":19153.3598034163,"l":18961.7541499835,"c":18985.7744434593,"v":459946.7324209263,"t":1717023600}
+{"o":18985.7744434593,"h":19106.7477412955,"l":18947.483448765,"c":18972.252957805,"v":642228.2921264534,"t":1717027200}
+{"o":18972.252957805,"h":19030.7365339031,"l":18931.2185876622,"c":19001.6845361252,"v":567268.8679397671,"t":1717030800}
+{"o":19001.6845361252,"h":19285.5457074547,"l":18992.7169979832,"c":19176.7074573391,"v":416028.1633942823,"t":1717034400}
+{"o":19176.7074573391,"h":19215.8334887904,"l":19108.3854690953,"c":19175.9888670169,"v":339013.6842303451,"t":1717038000}
+{"o":19175.9888670169,"h":19280.4822112192,"l":19113.7848034527,"c":19189.3434547838,"v":347220.1065239969,"t":1717041600}
+{"o":19189.3434547838,"h":19190.229243481,"l":18989.1504266932,"c":19037.7125674309,"v":374382.6241597364,"t":1717045200}
+{"o":19037.7125674309,"h":19037.85439513,"l":18738.599118672,"c":18747.2724090924,"v":548315.2014698004,"t":1717048800}
+{"o":18747.2724090924,"h":18804.2563781544,"l":18546.5472576587,"c":18623.185766759,"v":552030.1273639337,"t":1717052400}
+{"o":18623.185766759,"h":18696.917323589,"l":18453.6136713607,"c":18680.839355965,"v":476385.3988829487,"t":1717056000}
+{"o":18680.839355965,"h":18719.4572179401,"l":18584.2783390001,"c":18718.474133446,"v":350535.6505337653,"t":1717059600}
+{"o":18718.474133446,"h":18865.8117374507,"l":18628.7762987189,"c":18817.5384481242,"v":397870.8443032852,"t":1717063200}
+{"o":18817.5384481242,"h":18880.4734232935,"l":18754.0708524769,"c":18758.9591564436,"v":373766.4402412153,"t":1717066800}
+{"o":18758.9591564436,"h":18938.5813161076,"l":18743.9847716865,"c":18914.3274945116,"v":402419.8087822672,"t":1717070400}
+{"o":18914.3274945116,"h":19050.8454379366,"l":18858.4183522122,"c":18982.9218991917,"v":506581.4239534184,"t":1717074000}
+{"o":18982.9218991917,"h":19154.6680667232,"l":18971.830708951,"c":18971.830708951,"v":499571.655607031,"t":1717077600}
+{"o":18971.830708951,"h":19075.6263692244,"l":18899.8139734238,"c":19018.9651296139,"v":487096.1472631437,"t":1717081200}
+{"o":19018.9651296139,"h":19185.8924058854,"l":18989.5191982904,"c":19169.1275044367,"v":539754.3171135589,"t":1717084800}
+{"o":19169.1275044367,"h":19481.0973620178,"l":19123.3380086456,"c":19360.5814183077,"v":536636.1681515732,"t":1717088400}
+{"o":19360.5814183077,"h":19403.7672828418,"l":19244.1005420744,"c":19289.290897507,"v":472059.3728005576,"t":1717092000}
+{"o":19289.290897507,"h":19292.0235279268,"l":18965.8248119483,"c":19023.4160046086,"v":463154.999444203,"t":1717095600}
+{"o":19023.4160046086,"h":19023.4160046086,"l":18773.1344324395,"c":18894.9927391565,"v":551543.5011942424,"t":1717099200}
+{"o":18894.9927391565,"h":18909.6533261266,"l":18719.7463906765,"c":18839.7194112057,"v":688725.6760591296,"t":1717102800}
+{"o":18839.7194112057,"h":18878.4508999276,"l":18788.012484401,"c":18878.4508999276,"v":513619.4215890687,"t":1717106400}
+{"o":18878.4508999276,"h":18930.9651658368,"l":18838.301076437,"c":18846.7075653945,"v":444941.3674398527,"t":1717110000}
+{"o":18846.7075653945,"h":18860.1378686337,"l":18698.6594431785,"c":18804.5689835485,"v":433285.0906440957,"t":1717113600}
+{"o":18804.5689835485,"h":18912.8013730324,"l":18764.4877948185,"c":18768.1498771797,"v":354981.4369034944,"t":1717117200}
+{"o":18768.1498771797,"h":18914.7771335397,"l":18768.040711444,"c":18861.8631722794,"v":333599.0021749467,"t":1717120800}
+{"o":18861.8631722794,"h":18912.9673108738,"l":18837.8523803914,"c":18890.3137374727,"v":299637.7372481023,"t":1717124400}
+{"o":18890.3137374727,"h":18934.5069021954,"l":18848.5435255215,"c":18868.646990987,"v":319798.718380475,"t":1717128000}
+{"o":18868.646990987,"h":18868.8668026579,"l":18631.1937645104,"c":18737.4352083622,"v":377761.0561334004,"t":1717131600}
+{"o":18737.4352083622,"h":18824.9708167633,"l":18700.9384945943,"c":18738.862575099,"v":283531.8795868108,"t":1717135200}
+{"o":18738.862575099,"h":18826.6747377868,"l":18733.0368638471,"c":18809.9512986094,"v":258240.3128705029,"t":1717138800}
+{"o":18809.9512986094,"h":18894.4288046438,"l":18802.1138399451,"c":18862.2021432352,"v":268927.4861207698,"t":1717142400}
+{"o":18862.2021432352,"h":18876.9803311736,"l":18755.1421801239,"c":18841.4315870566,"v":443222.7171733516,"t":1717146000}
+{"o":18841.4315870566,"h":18931.2601863284,"l":18819.0486487417,"c":18917.2883147093,"v":319674.3991582179,"t":1717149600}
+{"o":18917.2883147093,"h":19072.5579746009,"l":18899.6650262528,"c":19044.16399044,"v":320850.1142117006,"t":1717153200}
+{"o":19044.16399044,"h":19292.1565972479,"l":19015.8774334932,"c":19141.64658968,"v":517505.0524229971,"t":1717156800}
+{"o":19141.64658968,"h":19246.095643083,"l":18889.0676789764,"c":18904.0361573246,"v":487930.1706213247,"t":1717160400}
+{"o":18904.0361573246,"h":18904.0361573246,"l":18706.1510070827,"c":18805.8117891937,"v":634313.0549206227,"t":1717164000}
+{"o":18805.8117891937,"h":18836.3186769379,"l":18592.9401067388,"c":18594.3576039162,"v":483517.6975166055,"t":1717167600}
+{"o":18594.3576039162,"h":18717.1883632165,"l":18501.8119525229,"c":18702.3122630597,"v":588336.1059926741,"t":1717171200}
+{"o":18702.3122630597,"h":18752.8271429086,"l":18662.8636935097,"c":18739.3644177618,"v":392348.394815911,"t":1717174800}
+{"o":18739.3644177618,"h":18761.2197784298,"l":18651.4466781733,"c":18721.3336533088,"v":341433.6502177633,"t":1717178400}
+{"o":18721.3336533088,"h":18832.9793712642,"l":18694.3762875866,"c":18775.3823285464,"v":399747.0478593303,"t":1717182000}
+{"o":18775.3823285464,"h":18822.7244366842,"l":18730.724762481,"c":18800.8080134316,"v":416800.7516183474,"t":1717185600}
+{"o":18800.8080134316,"h":18843.2354192244,"l":18775.6144674839,"c":18783.2644949689,"v":402638.0078147276,"t":1717189200}
+{"o":18783.2644949689,"h":18813.0667517252,"l":18746.1664510834,"c":18758.8963665557,"v":317007.1512909143,"t":1717192800}
+{"o":18758.8963665557,"h":18764.5703040697,"l":18630.7318995789,"c":18686.5588470784,"v":388296.2799840823,"t":1717196400}
+{"o":18686.5588470784,"h":18855.6931347152,"l":18686.5588470784,"c":18830.4549499978,"v":379700.9160300826,"t":1717200000}
+{"o":18830.4549499978,"h":18858.207664974,"l":18766.7071934962,"c":18823.1044687796,"v":341883.5457760004,"t":1717203600}
+{"o":18823.1044687796,"h":18913.1338407281,"l":18814.1709895477,"c":18913.1338407281,"v":316333.9339301481,"t":1717207200}
+{"o":18913.1338407281,"h":18937.2536779653,"l":18849.4638057767,"c":18865.1241813409,"v":299235.5768574549,"t":1717210800}
+{"o":18865.1241813409,"h":18899.0897043944,"l":18815.5944866924,"c":18887.404745693,"v":311489.5283976072,"t":1717214400}
+{"o":18887.404745693,"h":18892.2514305545,"l":18823.2767515455,"c":18859.7401157965,"v":313092.5579566528,"t":1717218000}
+{"o":18859.7401157965,"h":18872.1238841418,"l":18831.8647786774,"c":18863.4089831575,"v":292523.5580578779,"t":1717221600}
+{"o":18863.4089831575,"h":18873.5937675407,"l":18791.8457675661,"c":18824.5116326185,"v":299595.681308733,"t":1717225200}
+{"o":18824.5116326185,"h":18897.3382230193,"l":18818.6817721773,"c":18873.7953326607,"v":300160.9789945339,"t":1717228800}
+{"o":18873.7953326607,"h":18890.1146727391,"l":18836.5561807965,"c":18842.7807564642,"v":273210.8442297212,"t":1717232400}
+{"o":18842.7807564642,"h":18871.8887772681,"l":18809.3205742412,"c":18809.6595662388,"v":244550.634710077,"t":1717236000}
+{"o":18809.6595662388,"h":18843.4119571813,"l":18795.9471676312,"c":18842.4969489215,"v":268823.7911723626,"t":1717239600}
+{"o":18842.4969489215,"h":18887.7962256298,"l":18823.8512909646,"c":18829.2820700536,"v":245933.9192164887,"t":1717243200}
+{"o":18829.2820700536,"h":18887.4750061062,"l":18826.3552867441,"c":18865.9038896759,"v":324093.2965878564,"t":1717246800}
+{"o":18865.9038896759,"h":18923.5065727876,"l":18848.2755768588,"c":18901.4508378199,"v":519405.0005172889,"t":1717250400}
+{"o":18901.4508378199,"h":18955.5302926936,"l":18882.1867249005,"c":18882.1867249005,"v":405388.5566629814,"t":1717254000}
+{"o":18882.1867249005,"h":18904.5398936278,"l":18838.0485425666,"c":18866.0086230146,"v":374247.0382224679,"t":1717257600}
+{"o":18866.0086230146,"h":18900.4215352121,"l":18836.3851598429,"c":18897.6400279903,"v":391403.6952867469,"t":1717261200}
+{"o":18897.6400279903,"h":18907.7196999066,"l":18855.1313713904,"c":18887.6059368391,"v":389064.405875512,"t":1717264800}
+{"o":18887.6059368391,"h":18916.0588552081,"l":18861.8688653658,"c":18896.3112057858,"v":469799.3521991915,"t":1717268400}
+{"o":18896.3112057858,"h":18934.3559257607,"l":18863.8213635891,"c":18886.216121886,"v":426843.9863103579,"t":1717272000}
+{"o":18886.216121886,"h":18890.9073090719,"l":18827.8883983708,"c":18845.6346908683,"v":441371.3228989667,"t":1717275600}
+{"o":18845.6346908683,"h":18874.4519112258,"l":18806.3342123865,"c":18819.28822595,"v":401930.8881886487,"t":1717279200}
+{"o":18819.28822595,"h":18839.4212948816,"l":18696.3762419488,"c":18750.7231792812,"v":416759.4533875772,"t":1717282800}
+{"o":18750.7231792812,"h":18834.6907541482,"l":18727.7355294224,"c":18819.6189691257,"v":333194.0541607232,"t":1717286400}
+{"o":18819.6189691257,"h":18862.0727577812,"l":18778.4999305522,"c":18784.14163841,"v":426618.5365620387,"t":1717290000}
+{"o":18784.14163841,"h":18820.7906788485,"l":18676.6008270509,"c":18713.3307507215,"v":467145.9670046358,"t":1717293600}
+{"o":18713.3307507215,"h":18767.9256932506,"l":18697.9177904168,"c":18755.5572588166,"v":399208.4091696605,"t":1717297200}
+{"o":18755.5572588166,"h":18767.8601697194,"l":18708.1763598368,"c":18723.4578042543,"v":344714.2184453392,"t":1717300800}
+{"o":18723.4578042543,"h":18764.1361390063,"l":18723.4578042543,"c":18741.3438562332,"v":283611.6201311241,"t":1717304400}
+{"o":18741.3438562332,"h":18801.3876788322,"l":18738.6211597101,"c":18762.6629134575,"v":291298.6492993078,"t":1717308000}
+{"o":18762.6629134575,"h":18773.6066902722,"l":18616.1959731597,"c":18625.8693703554,"v":323597.5054657824,"t":1717311600}
+{"o":18625.8693703554,"h":18685.2558353924,"l":18613.293232221,"c":18649.1317609333,"v":249761.2970018518,"t":1717315200}
+{"o":18649.1317609333,"h":18669.6963478793,"l":18530.119669289,"c":18577.9949422889,"v":315851.52344294,"t":1717318800}
+{"o":18577.9949422889,"h":18592.4562262021,"l":18502.9834422583,"c":18579.8659543394,"v":258167.129785316,"t":1717322400}
+{"o":18579.8659543394,"h":18761.455479619,"l":18530.2501195127,"c":18747.4873479611,"v":307612.9173192701,"t":1717326000}
+{"o":18747.4873479611,"h":18770.5922304305,"l":18616.313628076,"c":18626.6592011887,"v":307156.9753788867,"t":1717329600}
+{"o":18626.6592011887,"h":18729.0812001011,"l":18580.8668901748,"c":18698.24785171,"v":300100.8353424394,"t":1717333200}
+{"o":18698.24785171,"h":18731.4366033168,"l":18599.8923324337,"c":18694.8166294443,"v":434316.9496748771,"t":1717336800}
+{"o":18694.8166294443,"h":18697.2046500522,"l":18605.4073581135,"c":18646.0097526625,"v":505215.0257516516,"t":1717340400}
+{"o":18646.0097526625,"h":18662.4693811264,"l":18513.8784790753,"c":18566.2457656022,"v":452344.6610434594,"t":1717344000}
+{"o":18566.2457656022,"h":18567.1234143547,"l":18314.3337769461,"c":18314.3337769461,"v":470888.4794855536,"t":1717347600}
+{"o":18314.3337769461,"h":18438.8603954029,"l":18207.0349369076,"c":18406.4359772267,"v":541097.5184860176,"t":1717351200}
+{"o":18406.4359772267,"h":18439.4330200259,"l":18307.6821874898,"c":18420.8333163338,"v":425511.2331402377,"t":1717354800}
+{"o":18420.8333163338,"h":18428.6826830411,"l":18247.1266684724,"c":18421.2821851732,"v":427249.8397509778,"t":1717358400}
+{"o":18421.2821851732,"h":18441.5573877943,"l":18358.4658129074,"c":18358.4658129074,"v":599897.2490057164,"t":1717362000}
+{"o":18358.4658129074,"h":18462.3161013175,"l":18343.7795708018,"c":18435.4233109222,"v":410476.374473982,"t":1717365600}
+{"o":18435.4233109222,"h":18476.874489814,"l":18416.0493586174,"c":18416.0493586174,"v":348847.4902370573,"t":1717369200}
+{"o":18416.0493586174,"h":18455.7359785772,"l":18252.8617644585,"c":18340.850397865,"v":767653.3715931363,"t":1717372800}
+{"o":18340.850397865,"h":18613.8839117806,"l":18335.1717220642,"c":18577.8534635146,"v":690241.7082569071,"t":1717376400}
+{"o":18577.8534635146,"h":18646.9200768828,"l":18499.6030361661,"c":18523.6065798422,"v":442529.0861215239,"t":1717380000}
+{"o":18523.6065798422,"h":18537.4814670254,"l":18412.4894111918,"c":18480.889337841,"v":415105.627191045,"t":1717383600}
+{"o":18480.889337841,"h":18531.8379631728,"l":18373.3991228719,"c":18487.6361008048,"v":456775.9731995396,"t":1717387200}
+{"o":18487.6361008048,"h":18649.3032631932,"l":18486.7893696927,"c":18587.4197686913,"v":437125.5161000013,"t":1717390800}
+{"o":18587.4197686913,"h":18712.5884580064,"l":18551.7146249122,"c":18678.1638039483,"v":429066.9935292059,"t":1717394400}
+{"o":18678.1638039483,"h":18718.1824419217,"l":18588.7244387054,"c":18669.0840327674,"v":393245.1740097224,"t":1717398000}
+{"o":18669.0840327674,"h":18847.9148410218,"l":18653.2294385384,"c":18717.3411287906,"v":431340.5256820207,"t":1717401600}
+{"o":18717.3411287906,"h":18728.982564663,"l":18606.9160175878,"c":18651.0376706412,"v":340037.3250447389,"t":1717405200}
+{"o":18651.0376706412,"h":18727.2263306069,"l":18601.8468256399,"c":18617.4993048829,"v":373070.1952257201,"t":1717408800}
+{"o":18617.4993048829,"h":18683.4262016304,"l":18581.2099100689,"c":18606.8145254842,"v":371553.3883444267,"t":1717412400}
+{"o":18606.8145254842,"h":18822.8918140537,"l":18606.8145254842,"c":18817.7059007601,"v":436518.6259663201,"t":1717416000}
+{"o":18817.7059007601,"h":18889.1113447248,"l":18764.057672855,"c":18775.9428725844,"v":571068.6343963665,"t":1717419600}
+{"o":18775.9428725844,"h":18819.9336895661,"l":18413.710971448,"c":18453.8776214251,"v":690643.6352480756,"t":1717423200}
+{"o":18453.8776214251,"h":18658.9038298843,"l":18443.5241175921,"c":18606.4595765993,"v":637487.5190998313,"t":1717426800}
+{"o":18606.4595765993,"h":18621.92304436,"l":18474.8472851873,"c":18544.7344571464,"v":492997.0549781322,"t":1717430400}
+{"o":18544.7344571464,"h":18731.8652753446,"l":18487.9207615768,"c":18661.8411539562,"v":514183.4278307747,"t":1717434000}
+{"o":18661.8411539562,"h":18763.2001452007,"l":18627.8234196041,"c":18760.5862196852,"v":447822.0723426009,"t":1717437600}
+{"o":18760.5862196852,"h":18851.6591053273,"l":18719.6303936297,"c":18851.6591053273,"v":517487.6531235682,"t":1717441200}
+{"o":17091.6556647258,"h":17294.1088348313,"l":16759.284182007,"c":17091.6556647258,"v":576831.4452435754,"t":1710244800}
+{"o":17091.6556647258,"h":17155.3716541626,"l":16865.5331808343,"c":16975.5950452413,"v":585215.9898516474,"t":1710248400}
+{"o":16975.5950452413,"h":17160.6534379859,"l":16712.4139855345,"c":16836.771136008,"v":711903.8501160954,"t":1710252000}
+{"o":16836.771136008,"h":17151.3733263772,"l":16641.7746333052,"c":16972.1200375088,"v":808291.7255525037,"t":1710255600}
+{"o":16972.1200375088,"h":17044.6248035373,"l":16451.8278200939,"c":16521.2122478361,"v":894796.4497715706,"t":1710259200}
+{"o":16521.2122478361,"h":16987.3242192299,"l":12273.2151696669,"c":16646.1019454028,"v":1311738.036547024,"t":1710262800}
+{"o":16646.1019454028,"h":17006.1183595759,"l":16601.022916252,"c":16874.5714526768,"v":587396.0187453832,"t":1710266400}
+{"o":16874.5714526768,"h":16957.8499615895,"l":16201.907166931,"c":16941.4905765761,"v":463689.6904060871,"t":1710270000}
+{"o":16941.4905765761,"h":16944.7806906636,"l":16685.1874093253,"c":16758.976482865,"v":667559.618862602,"t":1710273600}
+{"o":16758.976482865,"h":16789.4706292552,"l":16611.0631231761,"c":16660.8199956944,"v":480155.9150995055,"t":1710277200}
+{"o":16660.8199956944,"h":16795.1373995045,"l":16605.2013466822,"c":16758.4650938102,"v":433795.7917132039,"t":1710280800}
+{"o":16758.4650938102,"h":17081.8729901121,"l":16703.9209802395,"c":17064.0345607914,"v":437282.6539389849,"t":1710284400}
+{"o":17064.0345607914,"h":17126.2937082501,"l":16881.6588822904,"c":16897.2456444249,"v":490010.8515577398,"t":1710288000}
+{"o":16897.2456444249,"h":17055.8841666199,"l":16709.9058518592,"c":16984.8987149886,"v":552198.3318538432,"t":1710291600}
+{"o":16984.8987149886,"h":17011.2032797029,"l":16869.3890102657,"c":16930.9037366642,"v":357506.2448080452,"t":1710295200}
+{"o":16930.9037366642,"h":16962.2840003352,"l":16805.3727052269,"c":16868.7447790994,"v":356321.7499047002,"t":1710298800}
+{"o":16868.7447790994,"h":16981.6662368292,"l":16803.2395717064,"c":16944.1281145375,"v":338411.2143263583,"t":1710302400}
+{"o":16944.1281145375,"h":17290.5884443963,"l":16876.3207448169,"c":17136.6728700613,"v":575339.2269290753,"t":1710306000}
+{"o":17136.6728700613,"h":17277.1607610737,"l":17109.3997121555,"c":17228.379511806,"v":268233.2712793064,"t":1710309600}
+{"o":17228.379511806,"h":17278.3169075884,"l":16986.8876670762,"c":17039.1192211414,"v":343992.9368358728,"t":1710313200}
+{"o":17039.1192211414,"h":17303.2418284638,"l":17007.3495292813,"c":17217.26906681,"v":370096.3206471722,"t":1710316800}
+{"o":17217.26906681,"h":17297.5864110799,"l":17121.7304298795,"c":17183.628046304,"v":295902.7739445415,"t":1710320400}
+{"o":17183.628046304,"h":17260.6011261299,"l":17078.6708559952,"c":17252.2546555303,"v":324416.8039224151,"t":1710324000}
+{"o":17252.2546555303,"h":17480.3592698413,"l":17177.6275907055,"c":17377.6745353526,"v":346400.3957249392,"t":1710327600}
+{"o":17377.6745353526,"h":17728.8829540162,"l":17190.9918525601,"c":17272.7052900019,"v":444178.9061251834,"t":1710331200}
+{"o":17272.7052900019,"h":17377.1495594164,"l":16954.498152058,"c":17092.8991388007,"v":520815.1772395439,"t":1710334800}
+{"o":17092.8991388007,"h":17545.5338820872,"l":17062.28311213,"c":17530.0256081277,"v":567139.1723865643,"t":1710338400}
+{"o":17530.0256081277,"h":18030.1356632196,"l":17414.6390636755,"c":17775.2124847342,"v":795906.7907654608,"t":1710342000}
+{"o":17775.2124847342,"h":17894.1006328673,"l":17377.4818326322,"c":17876.9296745542,"v":745094.4603243,"t":1710345600}
+{"o":17876.9296745542,"h":18048.2279337153,"l":17789.8321053765,"c":17990.2176694652,"v":679688.7543085123,"t":1710349200}
+{"o":17990.2176694652,"h":18304.7571856266,"l":17921.3822363712,"c":18222.6916574171,"v":636650.7291766945,"t":1710352800}
+{"o":18222.6916574171,"h":18297.7212967191,"l":18031.6090312499,"c":18205.0053948339,"v":523182.3048665748,"t":1710356400}
+{"o":18205.0053948339,"h":18321.9740685393,"l":17605.6812393021,"c":18058.3881537224,"v":515883.0131310647,"t":1710360000}
+{"o":18058.3881537224,"h":19054.5380325877,"l":18018.3225515873,"c":18674.6854205469,"v":687667.6542300456,"t":1710363600}
+{"o":18674.6854205469,"h":18727.9261879369,"l":18032.2172315281,"c":18467.2639606953,"v":690764.6221530021,"t":1710367200}
+{"o":18467.2639606953,"h":18701.1822764113,"l":18397.234573227,"c":18513.6897353351,"v":511260.9756710138,"t":1710370800}
+{"o":18513.6897353351,"h":19138.9735057385,"l":18416.9467178975,"c":18959.9517761058,"v":658453.1287319491,"t":1710374400}
+{"o":18959.9517761058,"h":19082.4266103831,"l":18533.5167473751,"c":18808.7961611056,"v":653943.7588887117,"t":1710378000}
+{"o":18808.7961611056,"h":19029.9774284001,"l":17410.4167105363,"c":18732.6703885203,"v":629596.5419333003,"t":1710381600}
+{"o":18732.6703885203,"h":19034.8856798121,"l":18616.9965475443,"c":18937.880285737,"v":605251.711557645,"t":1710385200}
+{"o":18937.880285737,"h":18937.880285737,"l":18739.7474220958,"c":18811.8438332144,"v":484141.3927305382,"t":1710388800}
+{"o":18811.8438332144,"h":19061.9004264454,"l":18674.2003525677,"c":18841.7135037686,"v":513217.9880899508,"t":1710392400}
+{"o":18841.7135037686,"h":19251.391251209,"l":18791.7533169361,"c":19107.0108713507,"v":527958.7071710653,"t":1710396000}
+{"o":19107.0108713507,"h":19206.0204113916,"l":18838.0071237878,"c":19025.4410241084,"v":509588.1959115748,"t":1710399600}
+{"o":19025.4410241084,"h":19143.7163829484,"l":18990.474540732,"c":19124.2974004539,"v":518407.2566206808,"t":1710403200}
+{"o":19124.2974004539,"h":19769.3294394567,"l":19086.3482870228,"c":19468.5792443951,"v":677946.8436213429,"t":1710406800}
+{"o":19468.5792443951,"h":19702.342146568,"l":18667.1859471601,"c":19562.5731085406,"v":740483.6547850412,"t":1710410400}
+{"o":19562.5731085406,"h":19607.9949579674,"l":19035.8900293191,"c":19560.6354113978,"v":670932.0269080495,"t":1710414000}
+{"o":19560.6354113978,"h":19641.7263507487,"l":19143.9537024526,"c":19452.2012079884,"v":623651.3904310714,"t":1710417600}
+{"o":19452.2012079884,"h":19507.1212109211,"l":18108.2362576081,"c":18783.4839140755,"v":923608.6340091126,"t":1710421200}
+{"o":18783.4839140755,"h":19327.3926112975,"l":18707.736289429,"c":19039.8179662849,"v":942148.8872367739,"t":1710424800}
+{"o":19039.8179662849,"h":19421.1190033407,"l":18622.3023731816,"c":18903.6591342599,"v":1115801.2472163432,"t":1710428400}
+{"o":18903.6591342599,"h":19488.1261812757,"l":18510.9232051062,"c":19139.1069061057,"v":1086616.4173447411,"t":1710432000}
+{"o":19139.1069061057,"h":19352.1763851853,"l":18912.5213167126,"c":18936.9107551752,"v":796983.8786758976,"t":1710435600}
+{"o":18936.9107551752,"h":18980.8961301401,"l":18299.2655239063,"c":18623.4320378284,"v":836894.8168180292,"t":1710439200}
+{"o":18623.4320378284,"h":18908.1316979719,"l":17989.4051779891,"c":18317.3683118489,"v":1159190.3490875922,"t":1710442800}
+{"o":18317.3683118489,"h":19092.3152047276,"l":18294.6309550364,"c":18996.5883089167,"v":731077.5022154675,"t":1710446400}
+{"o":18996.5883089167,"h":19193.665432628,"l":18900.7276535784,"c":19074.7812544843,"v":572212.2952224625,"t":1710450000}
+{"o":19074.7812544843,"h":19618.2284867372,"l":19074.1965555617,"c":19487.3838354279,"v":722860.4354238115,"t":1710453600}
+{"o":19487.3838354279,"h":20128.8780530585,"l":19469.7161351919,"c":19870.905491983,"v":678287.3176929227,"t":1710457200}
+{"o":19870.905491983,"h":20286.2970612841,"l":19870.905491983,"c":20286.2970612841,"v":750346.2511375337,"t":1710460800}
+{"o":20286.2970612841,"h":20900.5593067391,"l":20286.2970612841,"c":20750.3541151758,"v":947727.0353153372,"t":1710464400}
+{"o":20750.3541151758,"h":20945.871411903,"l":19829.0969314737,"c":20254.3888651447,"v":1235718.7734081619,"t":1710468000}
+{"o":20254.3888651447,"h":20549.0765766823,"l":19263.4738731718,"c":19866.8256990665,"v":1555558.949822363,"t":1710471600}
+{"o":19866.8256990665,"h":20259.1794816843,"l":19430.0423182649,"c":19564.4261143985,"v":1234046.6366234801,"t":1710475200}
+{"o":19564.4261143985,"h":20178.1539787883,"l":19502.9332153268,"c":19666.4096696508,"v":1062481.2092934276,"t":1710478800}
+{"o":19666.4096696508,"h":20529.5566282918,"l":19561.7782812267,"c":20235.2569482337,"v":1063076.5206620323,"t":1710482400}
+{"o":20235.2569482337,"h":20285.6563418612,"l":19527.7298281614,"c":19871.0415879638,"v":782077.3198151514,"t":1710486000}
+{"o":19871.0415879638,"h":19996.4724621408,"l":18866.7206208138,"c":18885.010457038,"v":1282539.6801984503,"t":1710489600}
+{"o":18885.010457038,"h":19650.0305953035,"l":18591.1353601726,"c":19551.3775072033,"v":1661394.2274254053,"t":1710493200}
+{"o":19551.3775072033,"h":19551.3775072033,"l":19147.0642016067,"c":19185.5483157757,"v":1023700.1454514032,"t":1710496800}
+{"o":19185.5483157757,"h":19272.9127510561,"l":18747.925598009,"c":19173.3294182485,"v":1015091.9113312308,"t":1710500400}
+{"o":19173.3294182485,"h":19562.3125968641,"l":18987.8003836049,"c":19431.8441589397,"v":1076331.7205563788,"t":1710504000}
+{"o":19431.8441589397,"h":20805.774911225,"l":19382.4335684536,"c":20560.9783146227,"v":1263109.4234717391,"t":1710507600}
+{"o":20560.9783146227,"h":20698.2841037579,"l":20177.6931503098,"c":20579.9280647351,"v":1239439.4516119978,"t":1710511200}
+{"o":20579.9280647351,"h":20867.0822609586,"l":20156.0236911197,"c":20524.0868348255,"v":1441675.4993229024,"t":1710514800}
+{"o":20524.0868348255,"h":20763.7431743474,"l":20123.1549931536,"c":20472.0345286697,"v":1434364.1502245907,"t":1710518400}
+{"o":20472.0345286697,"h":20662.3382443912,"l":20243.8406906993,"c":20477.1265092824,"v":966830.1726899781,"t":1710522000}
+{"o":20477.1265092824,"h":21244.8676196831,"l":20366.7866626491,"c":21099.5618061373,"v":1064248.1377553514,"t":1710525600}
+{"o":21099.5618061373,"h":21343.0012561291,"l":20565.6090552814,"c":20666.4760074861,"v":1089933.2709853114,"t":1710529200}
+{"o":20666.4760074861,"h":20713.4554933295,"l":19801.0909503265,"c":19964.1688696013,"v":1187167.1266332027,"t":1710532800}
+{"o":19964.1688696013,"h":20288.1263477008,"l":19895.0134217591,"c":20240.5800896989,"v":682832.7330347263,"t":1710536400}
+{"o":20240.5800896989,"h":20786.7452570668,"l":20162.8637189781,"c":20786.7452570668,"v":658036.3233385812,"t":1710540000}
+{"o":20786.7452570668,"h":20950.6394703856,"l":20545.4835529503,"c":20752.6621778007,"v":793198.3836350087,"t":1710543600}
+{"o":20752.6621778007,"h":20844.2718453877,"l":20378.0548607997,"c":20463.4513762182,"v":756328.9526505619,"t":1710547200}
+{"o":20463.4513762182,"h":21068.6811958677,"l":20385.210479261,"c":20898.3973533178,"v":865407.3192427534,"t":1710550800}
+{"o":20898.3973533178,"h":21047.0258365512,"l":20713.8012901227,"c":21026.2131172431,"v":838872.4948848005,"t":1710554400}
+{"o":21026.2131172431,"h":21357.3740718077,"l":20934.838632121,"c":21191.6624216283,"v":1120986.4416221743,"t":1710558000}
+{"o":21191.6624216283,"h":21462.8987359404,"l":21033.7936925083,"c":21234.5060773927,"v":1041493.5013303141,"t":1710561600}
+{"o":21234.5060773927,"h":21788.3388596144,"l":20934.676879868,"c":21707.3107884662,"v":1351933.7329305103,"t":1710565200}
+{"o":21707.3107884662,"h":21721.8464508164,"l":21306.8328275931,"c":21453.7059235148,"v":959295.5506303959,"t":1710568800}
+{"o":21453.7059235148,"h":21876.4011593364,"l":21397.1941073821,"c":21791.1874908709,"v":1026620.6261418845,"t":1710572400}
+{"o":21791.1874908709,"h":21929.7847402087,"l":21618.1256954981,"c":21660.4088493237,"v":712614.4777704858,"t":1710576000}
+{"o":21660.4088493237,"h":21993.4567494409,"l":21622.4356485738,"c":21931.4493488429,"v":1072791.4804636911,"t":1710579600}
+{"o":21931.4493488429,"h":22367.8146841793,"l":21818.979507352,"c":22111.8153177619,"v":1254375.4837577387,"t":1710583200}
+{"o":22111.8153177619,"h":22283.429238161,"l":21440.3037988429,"c":21772.8630465647,"v":1516020.0318176763,"t":1710586800}
+{"o":21772.8630465647,"h":21985.7449484499,"l":21231.1421512544,"c":21562.4325193034,"v":1464470.777413466,"t":1710590400}
+{"o":21562.4325193034,"h":21873.2703995834,"l":21331.1753337932,"c":21338.7359908959,"v":1204559.2236896909,"t":1710594000}
+{"o":21338.7359908959,"h":21604.2592176059,"l":21231.3503947367,"c":21535.8961958469,"v":1286319.857225846,"t":1710597600}
+{"o":21535.8961958469,"h":22141.0308087502,"l":21359.0480985085,"c":22037.8770994514,"v":1188344.6121583204,"t":1710601200}
+{"o":22037.8770994514,"h":22091.9356819212,"l":21597.7746940784,"c":21777.0307347496,"v":1290178.2944459256,"t":1710604800}
+{"o":21777.0307347496,"h":21845.5527174228,"l":20819.4449050733,"c":21267.1039594874,"v":1527790.3718531013,"t":1710608400}
+{"o":21267.1039594874,"h":21389.0604351182,"l":20086.6196120263,"c":20657.6323087371,"v":1666440.4399746852,"t":1710612000}
+{"o":20657.6323087371,"h":21022.078966549,"l":20175.2425655149,"c":20323.0559927267,"v":1057492.0411915472,"t":1710615600}
+{"o":20323.0559927267,"h":20989.130681538,"l":20014.1409431577,"c":20657.7762761493,"v":906296.813194226,"t":1710619200}
+{"o":20657.7762761493,"h":20832.806376011,"l":19943.9561169083,"c":20369.5594405647,"v":993699.0925024832,"t":1710622800}
+{"o":20369.5594405647,"h":20754.5378708145,"l":19725.355653604,"c":20440.025823586,"v":874612.3985286055,"t":1710626400}
+{"o":20440.025823586,"h":20792.0067644172,"l":19999.9226012408,"c":20560.4529558341,"v":1159998.7584841934,"t":1710630000}
+{"o":20560.4529558341,"h":21394.1687649561,"l":20516.1283945249,"c":20587.6028261176,"v":991775.4983417386,"t":1710633600}
+{"o":20587.6028261176,"h":21108.0274247842,"l":20580.6337936908,"c":21098.5189954285,"v":720744.0128839369,"t":1710637200}
+{"o":21098.5189954285,"h":21246.29478101,"l":20787.7602903194,"c":21171.7927297033,"v":786132.5688652333,"t":1710640800}
+{"o":21171.7927297033,"h":21215.9503078268,"l":20761.1596659993,"c":21055.9350154474,"v":901127.640598295,"t":1710644400}
+{"o":21055.9350154474,"h":21102.1433236669,"l":20630.0917260378,"c":20767.794344642,"v":984940.7523112305,"t":1710648000}
+{"o":20767.794344642,"h":21244.716206398,"l":20649.3776225091,"c":21212.7966948376,"v":1345594.5233993202,"t":1710651600}
+{"o":21212.7966948376,"h":21474.4567530025,"l":20654.270852102,"c":20672.3895271431,"v":1801971.3644683107,"t":1710655200}
+{"o":20672.3895271431,"h":20816.3166710476,"l":20164.1693243881,"c":20542.0365180364,"v":1805657.1571022091,"t":1710658800}
+{"o":20542.0365180364,"h":21208.923224767,"l":20293.9493448673,"c":21058.8260290774,"v":1228661.1813016022,"t":1710662400}
+{"o":21058.8260290774,"h":21194.5877190058,"l":20867.4531952196,"c":20972.6474073748,"v":909777.918145014,"t":1710666000}
+{"o":20972.6474073748,"h":21912.3016755792,"l":20970.8818259194,"c":21803.0033612236,"v":962500.706418558,"t":1710669600}
+{"o":21803.0033612236,"h":21873.2270127233,"l":21585.9152031728,"c":21646.2471303191,"v":870649.0126360357,"t":1710673200}
+{"o":21646.2471303191,"h":22079.5463125687,"l":21271.4384659865,"c":21411.4075859093,"v":1261674.9492819633,"t":1710676800}
+{"o":21411.4075859093,"h":21806.9529252598,"l":21343.1474427515,"c":21794.7642198256,"v":981556.9286590923,"t":1710680400}
+{"o":21794.7642198256,"h":21803.0931275001,"l":21496.1845985027,"c":21728.5173458909,"v":898104.6493982773,"t":1710684000}
+{"o":21728.5173458909,"h":22131.3883341933,"l":21517.6177192687,"c":22084.5834414237,"v":839305.2712214023,"t":1710687600}
+{"o":22084.5834414237,"h":22157.2566467614,"l":21668.5238532951,"c":21810.350113612,"v":768975.6131966382,"t":1710691200}
+{"o":21810.350113612,"h":22134.3349990156,"l":21720.7267250837,"c":22115.1441376759,"v":692371.5649790858,"t":1710694800}
+{"o":22115.1441376759,"h":22378.0008236459,"l":21921.9024482221,"c":22033.6078969044,"v":812166.5985191189,"t":1710698400}
+{"o":22033.6078969044,"h":22217.4525688822,"l":21975.3834899714,"c":22110.0032172425,"v":601916.4549758784,"t":1710702000}
+{"o":22110.0032172425,"h":22358.1763471294,"l":22017.318154181,"c":22224.7057672742,"v":668063.1550127338,"t":1710705600}
+{"o":22224.7057672742,"h":22400.0833272552,"l":22144.4983393539,"c":22213.5527663944,"v":609476.3294992066,"t":1710709200}
+{"o":22213.5527663944,"h":23064.5713312034,"l":22143.0168697685,"c":22678.1143531236,"v":816189.8079290998,"t":1710712800}
+{"o":22678.1143531236,"h":22990.2949760957,"l":22386.7358573652,"c":22766.5605484335,"v":1073172.8427689029,"t":1710716400}
+{"o":22766.5605484335,"h":22793.4450880337,"l":21888.9583922251,"c":22113.8998760482,"v":789788.1639312732,"t":1710720000}
+{"o":22113.8998760482,"h":22586.1606222972,"l":21877.9971340383,"c":22471.733911695,"v":712322.3843982281,"t":1710723600}
+{"o":22471.733911695,"h":23035.6587975539,"l":22377.2706775204,"c":22906.8670450664,"v":650388.5291081815,"t":1710727200}
+{"o":22906.8670450664,"h":23195.9302467697,"l":22807.1205586506,"c":22999.1992457814,"v":796900.0810189919,"t":1710730800}
+{"o":22999.1992457814,"h":23136.7521565973,"l":22666.1163493329,"c":22923.5459913834,"v":721043.1352079588,"t":1710734400}
+{"o":22923.5459913834,"h":23107.5625793901,"l":22769.9866008544,"c":22973.4780278009,"v":679368.6329557714,"t":1710738000}
+{"o":22973.4780278009,"h":23066.1284635667,"l":22699.9366954408,"c":22730.7158521479,"v":553093.5556524626,"t":1710741600}
+{"o":22730.7158521479,"h":23013.8347337705,"l":22316.9355635034,"c":22925.6778987092,"v":1387473.1868946529,"t":1710745200}
+{"o":22925.6778987092,"h":23005.9638767988,"l":22417.7511411001,"c":22894.7458469791,"v":2462795.5334035805,"t":1710748800}
+{"o":22894.7458469791,"h":23491.5019123692,"l":22585.6661019316,"c":23382.5244132797,"v":2974229.0219793753,"t":1710752400}
+{"o":23382.5244132797,"h":23918.8253658452,"l":23318.619254255,"c":23573.9152349638,"v":3669253.7085433099,"t":1710756000}
+{"o":23573.9152349638,"h":23623.9856360308,"l":23185.9897841113,"c":23511.3038786203,"v":2479465.568923383,"t":1710759600}
+{"o":23511.3038786203,"h":23607.1661064515,"l":23197.1111594708,"c":23570.9221404588,"v":1764218.4759631867,"t":1710763200}
+{"o":23570.9221404588,"h":23846.8512815059,"l":22768.8930601477,"c":23121.1570130533,"v":1833384.7410095187,"t":1710766800}
+{"o":23121.1570130533,"h":24437.2485434219,"l":22395.9785300483,"c":22657.4520904352,"v":1573011.7073878238,"t":1710770400}
+{"o":22657.4520904352,"h":23018.4136221448,"l":21288.3198040463,"c":22993.9988152096,"v":1325990.7262531882,"t":1710774000}
+{"o":22993.9988152096,"h":25613.5031887907,"l":22083.1788680225,"c":22518.580770488,"v":1403785.0268847116,"t":1710777600}
+{"o":22518.580770488,"h":22844.4810495261,"l":22066.4420627468,"c":22321.0526480495,"v":1418415.627074166,"t":1710781200}
+{"o":22321.0526480495,"h":22604.4866573542,"l":22208.3455506096,"c":22486.2079295038,"v":852048.6275664879,"t":1710784800}
+{"o":22486.2079295038,"h":22727.8101456867,"l":22280.3804958024,"c":22385.5862756164,"v":711070.3127070972,"t":1710788400}
+{"o":22385.5862756164,"h":22834.3136312957,"l":22385.5862756164,"c":22613.5569883398,"v":642338.8635003632,"t":1710792000}
+{"o":22613.5569883398,"h":23129.0126787724,"l":22534.1168528071,"c":22781.5200565427,"v":786127.9845504642,"t":1710795600}
+{"o":22781.5200565427,"h":22908.8094144113,"l":22219.6597341035,"c":22359.8904577443,"v":1366820.6260094563,"t":1710799200}
+{"o":22359.8904577443,"h":22573.4224569978,"l":22040.5146531571,"c":22127.7039600828,"v":1126042.7845711182,"t":1710802800}
+{"o":22127.7039600828,"h":22511.1992313701,"l":21775.0683916151,"c":21888.5612732176,"v":1528959.5097281646,"t":1710806400}
+{"o":21888.5612732176,"h":21961.3033178977,"l":20839.8550131386,"c":21214.4531916081,"v":2070014.4052499866,"t":1710810000}
+{"o":21214.4531916081,"h":21576.0510326522,"l":20521.0957964789,"c":20727.4024551978,"v":1313385.5681587197,"t":1710813600}
+{"o":20727.4024551978,"h":21020.4149199694,"l":20207.4539571694,"c":20818.8399332566,"v":1253867.5274014361,"t":1710817200}
+{"o":20818.8399332566,"h":21525.1833014224,"l":20721.8458714495,"c":21069.9949215002,"v":1929075.9734468099,"t":1710820800}
+{"o":21069.9949215002,"h":21347.2790735205,"l":20665.8020545049,"c":20948.1769186603,"v":2283445.2220813427,"t":1710824400}
+{"o":20948.1769186603,"h":21254.9445514341,"l":20382.3619012191,"c":20786.511631461,"v":1406898.6414693482,"t":1710828000}
+{"o":20786.511631461,"h":21118.3047109028,"l":20167.7108804029,"c":21012.5910338764,"v":1567829.3909320389,"t":1710831600}
+{"o":21012.5910338764,"h":21044.1019993668,"l":19294.7543200606,"c":19848.7330727482,"v":1353468.0081256733,"t":1710835200}
+{"o":19848.7330727482,"h":20382.8819903366,"l":19333.6253552395,"c":20248.272778786,"v":1317696.0389970355,"t":1710838800}
+{"o":20248.272778786,"h":20292.1716988739,"l":19467.0611967722,"c":19819.1792569246,"v":995781.1085462508,"t":1710842400}
+{"o":19819.1792569246,"h":20204.3114703086,"l":19191.1706872057,"c":20076.9861740545,"v":1237519.6412636382,"t":1710846000}
+{"o":20076.9861740545,"h":21345.1476987021,"l":20002.3967567594,"c":20677.0431629029,"v":1210239.7661357392,"t":1710849600}
+{"o":20677.0431629029,"h":20765.3279246715,"l":20279.5816642629,"c":20500.0965120244,"v":917942.3820741206,"t":1710853200}
+{"o":20500.0965120244,"h":20527.4457181946,"l":19978.0731532417,"c":20234.0046748817,"v":845336.1690586904,"t":1710856800}
+{"o":20234.0046748817,"h":20838.9224904572,"l":19730.174437184,"c":20649.1391164598,"v":1034016.498378701,"t":1710860400}
+{"o":20649.1391164598,"h":21031.8301088779,"l":20486.6965648816,"c":20782.0641460203,"v":1154417.7925811517,"t":1710864000}
+{"o":20782.0641460203,"h":21079.9629167847,"l":20536.8275089505,"c":20711.300192175,"v":954030.1212898537,"t":1710867600}
+{"o":20711.300192175,"h":20746.4825212444,"l":20260.9998452058,"c":20482.0492365701,"v":653937.9874887414,"t":1710871200}
+{"o":20482.0492365701,"h":20842.3155783541,"l":20327.9044729165,"c":20513.077337725,"v":725209.1584181702,"t":1710874800}
+{"o":20513.077337725,"h":20601.1566353429,"l":19606.5369278126,"c":19768.5412252905,"v":899256.1277369519,"t":1710878400}
+{"o":19768.5412252905,"h":19844.2370974957,"l":19256.7272739812,"c":19521.7391381942,"v":747858.9533629199,"t":1710882000}
+{"o":19521.7391381942,"h":19586.0748337095,"l":18516.0562633323,"c":19114.3849243179,"v":1598058.2464201266,"t":1710885600}
+{"o":19114.3849243179,"h":19417.0189019744,"l":18400.5889375966,"c":19178.5164162683,"v":1241209.4523673123,"t":1710889200}
+{"o":19178.5164162683,"h":19935.0085735078,"l":19147.3928416196,"c":19883.9500588037,"v":1185689.1852417237,"t":1710892800}
+{"o":19883.9500588037,"h":19895.5885997114,"l":19203.6567409055,"c":19368.6746768018,"v":968334.4587191873,"t":1710896400}
+{"o":19368.6746768018,"h":19792.1683108664,"l":19316.6792421867,"c":19651.5679196721,"v":625893.617910036,"t":1710900000}
+{"o":19651.5679196721,"h":19974.1647329642,"l":19121.9064406454,"c":19174.3116001966,"v":803172.9128041513,"t":1710903600}
+{"o":19174.3116001966,"h":19334.238125979,"l":18789.1216331792,"c":18905.0265229147,"v":877472.3805270307,"t":1710907200}
+{"o":18905.0265229147,"h":18985.7465069945,"l":18207.0456294142,"c":18753.1376337366,"v":925689.8755736776,"t":1710910800}
+{"o":18753.1376337366,"h":19063.066235488,"l":18662.9552365597,"c":18946.4716216549,"v":565027.5626793602,"t":1710914400}
+{"o":18946.4716216549,"h":19752.3543168701,"l":18896.3433681779,"c":19576.1939934439,"v":671382.2626461835,"t":1710918000}
+{"o":19576.1939934439,"h":20130.679006356,"l":19114.7486080471,"c":19310.8289998475,"v":576861.367322796,"t":1710921600}
+{"o":19310.8289998475,"h":19539.7081891376,"l":19267.7435930132,"c":19351.8698787022,"v":494217.4482786733,"t":1710925200}
+{"o":19351.8698787022,"h":19456.9332082054,"l":19133.8739635297,"c":19367.6625069697,"v":449790.9193428882,"t":1710928800}
+{"o":19367.6625069697,"h":19781.2264116149,"l":19239.8372615679,"c":19426.1575223493,"v":525412.3599486424,"t":1710932400}
+{"o":19426.1575223493,"h":19970.6594464424,"l":19296.4074842569,"c":19784.8135517972,"v":1070806.6872523478,"t":1710936000}
+{"o":19784.8135517972,"h":19784.8135517972,"l":19374.1609363257,"c":19434.0812067711,"v":1043835.8565544868,"t":1710939600}
+{"o":19434.0812067711,"h":19833.8801017162,"l":19363.6686110248,"c":19760.271913021,"v":804940.5321443353,"t":1710943200}
+{"o":19760.271913021,"h":19914.2725889266,"l":19197.4004617309,"c":19265.8244152091,"v":972157.3278797553,"t":1710946800}
+{"o":19265.8244152091,"h":19460.6400885746,"l":18684.0975774661,"c":18971.2661206259,"v":1078545.9916118467,"t":1710950400}
+{"o":18971.2661206259,"h":19626.9720011424,"l":18835.2798780366,"c":19441.0850640161,"v":860643.0841028152,"t":1710954000}
+{"o":19441.0850640161,"h":20837.5397193539,"l":19433.7033289438,"c":20770.0017482909,"v":1221379.0409702186,"t":1710957600}
+{"o":20770.0017482909,"h":20835.1926934518,"l":20476.2463453783,"c":20619.4493160725,"v":1035951.762699952,"t":1710961200}
+{"o":20619.4493160725,"h":21305.2340723722,"l":20528.5261174913,"c":21088.2725878936,"v":922724.2186482106,"t":1710964800}
+{"o":21088.2725878936,"h":21469.8167252817,"l":20864.2768036738,"c":21455.1864687577,"v":590161.6755350468,"t":1710968400}
+{"o":21455.1864687577,"h":21834.9333369394,"l":20971.3327493988,"c":21452.846820457,"v":706037.4026352948,"t":1710972000}
+{"o":21452.846820457,"h":21972.5928157857,"l":21352.5123202612,"c":21665.3359791054,"v":797969.2532725714,"t":1710975600}
+{"o":21665.3359791054,"h":22136.6893046338,"l":21380.9674030323,"c":21794.1223906141,"v":917794.0782689636,"t":1710979200}
+{"o":21794.1223906141,"h":21906.5112150807,"l":21531.3768162639,"c":21646.6484314138,"v":704193.4774520599,"t":1710982800}
+{"o":21646.6484314138,"h":21810.3796202163,"l":21565.3352370872,"c":21690.9888215285,"v":589188.7009652738,"t":1710986400}
+{"o":21690.9888215285,"h":21967.3437180565,"l":21415.5567549371,"c":21495.2538118237,"v":679638.8389740695,"t":1710990000}
+{"o":21495.2538118237,"h":21614.8658865659,"l":21180.6323191456,"c":21290.7020287117,"v":522435.0058877915,"t":1710993600}
+{"o":21290.7020287117,"h":21421.4200409491,"l":20874.7273461682,"c":21358.373057629,"v":618028.016294899,"t":1710997200}
+{"o":21358.373057629,"h":21728.9160637503,"l":21317.4804158096,"c":21527.9331645643,"v":1179938.8352654176,"t":1711000800}
+{"o":21527.9331645643,"h":21664.9579926716,"l":21270.502511623,"c":21319.7441844881,"v":1197008.8964414552,"t":1711004400}
+{"o":21319.7441844881,"h":21635.7662031485,"l":21226.2335825356,"c":21231.0481921337,"v":699246.4535000045,"t":1711008000}
+{"o":21231.0481921337,"h":21449.3949426352,"l":21044.469633315,"c":21183.5957162212,"v":582555.7585293668,"t":1711011600}
+{"o":21183.5957162212,"h":21455.269792694,"l":21105.1720270697,"c":21360.3972574509,"v":866370.1985973275,"t":1711015200}
+{"o":21360.3972574509,"h":21585.227407856,"l":21175.3162315485,"c":21341.3878151689,"v":775948.9346248016,"t":1711018800}
+{"o":21341.3878151689,"h":21602.5289660367,"l":21302.660355142,"c":21422.7455037552,"v":657709.0586729002,"t":1711022400}
+{"o":21422.7455037552,"h":21617.0610985955,"l":21143.1539495225,"c":21147.1565921064,"v":735565.0134502454,"t":1711026000}
+{"o":21147.1565921064,"h":21534.063965627,"l":21067.0727643771,"c":21225.5905907717,"v":808342.8568629618,"t":1711029600}
+{"o":21225.5905907717,"h":21258.7205685334,"l":20752.3062498871,"c":20927.381439044,"v":823977.1203419162,"t":1711033200}
+{"o":20927.381439044,"h":21147.9313907463,"l":20707.0730541028,"c":21064.4276007334,"v":697893.438267466,"t":1711036800}
+{"o":21064.4276007334,"h":21231.3196087566,"l":20356.5386433962,"c":20451.6541650005,"v":642705.2459028816,"t":1711040400}
+{"o":20451.6541650005,"h":20548.0509874314,"l":20013.1974412145,"c":20168.6398712706,"v":697789.0557575841,"t":1711044000}
+{"o":20168.6398712706,"h":20259.3805711067,"l":19985.4058168987,"c":20100.7353107186,"v":446912.7155667199,"t":1711047600}
+{"o":20100.7353107186,"h":20561.2612943194,"l":19839.095328864,"c":20275.3076740145,"v":558566.7149272591,"t":1711051200}
+{"o":20275.3076740145,"h":20348.36293423,"l":20042.928098808,"c":20311.9048002112,"v":347387.7279962667,"t":1711054800}
+{"o":20311.9048002112,"h":20494.4307128136,"l":20119.4638758458,"c":20137.1313776509,"v":406436.4029910705,"t":1711058400}
+{"o":20137.1313776509,"h":20324.8134728103,"l":20106.8604197675,"c":20277.7740530079,"v":378941.5203208042,"t":1711062000}
+{"o":20277.7740530079,"h":20543.1064193215,"l":20078.6653059001,"c":20213.0943462558,"v":682827.149699913,"t":1711065600}
+{"o":20213.0943462558,"h":20296.1932862614,"l":19693.5599601171,"c":19712.2285691616,"v":598353.163478712,"t":1711069200}
+{"o":19712.2285691616,"h":19898.5640915878,"l":19661.8205655557,"c":19872.5022515557,"v":542076.0707321601,"t":1711072800}
+{"o":19872.5022515557,"h":20318.3875699867,"l":19872.5022515557,"c":20217.9269165284,"v":613841.2944762419,"t":1711076400}
+{"o":20217.9269165284,"h":20325.8426897413,"l":20049.6617533613,"c":20251.4222922615,"v":622497.2970592389,"t":1711080000}
+{"o":20251.4222922615,"h":20362.9055256572,"l":20064.6168766952,"c":20289.6392047543,"v":527029.9927587898,"t":1711083600}
+{"o":20289.6392047543,"h":20425.4704918397,"l":20190.6322012214,"c":20367.6749665565,"v":562832.8621040612,"t":1711087200}
+{"o":20367.6749665565,"h":20396.116858032,"l":20141.8730166664,"c":20219.133855702,"v":470457.7723953145,"t":1711090800}
+{"o":20219.133855702,"h":20352.6432450281,"l":19959.8637397223,"c":20019.3191182929,"v":410768.7465111128,"t":1711094400}
+{"o":20019.3191182929,"h":20132.5434855874,"l":19859.8110915445,"c":19896.5209438701,"v":398298.5409051873,"t":1711098000}
+{"o":19896.5209438701,"h":19972.1398068178,"l":19662.2356118232,"c":19707.3688327486,"v":539291.7081062258,"t":1711101600}
+{"o":19707.3688327486,"h":19818.0375274523,"l":19388.9375079784,"c":19429.5577037318,"v":638647.0698300665,"t":1711105200}
+{"o":19429.5577037318,"h":19645.6813463268,"l":19329.0885266344,"c":19535.0453482426,"v":623099.6242452684,"t":1711108800}
+{"o":19535.0453482426,"h":19629.1240107597,"l":18992.0350330731,"c":19079.5712811392,"v":729670.8964002097,"t":1711112400}
+{"o":19079.5712811392,"h":19225.2898500708,"l":18935.5801123844,"c":19026.0124408212,"v":736295.6001494561,"t":1711116000}
+{"o":19026.0124408212,"h":19568.9578506243,"l":19014.0543382555,"c":19396.9994816193,"v":725847.3038488809,"t":1711119600}
+{"o":19396.9994816193,"h":19397.154656266,"l":19023.7664572704,"c":19253.9525042466,"v":805404.132340492,"t":1711123200}
+{"o":19253.9525042466,"h":19507.0771511022,"l":19191.8889883536,"c":19503.8623063239,"v":560973.789767233,"t":1711126800}
+{"o":19503.8623063239,"h":19566.6004852448,"l":19340.5133429514,"c":19454.0474866008,"v":463463.4601832938,"t":1711130400}
+{"o":19454.0474866008,"h":19799.9152257862,"l":19317.016704215,"c":19534.7779471994,"v":385960.9657288748,"t":1711134000}
+{"o":19534.7779471994,"h":19603.9246819689,"l":19255.5163704325,"c":19332.2342020282,"v":422704.5711825365,"t":1711137600}
+{"o":19332.2342020282,"h":19363.5702452605,"l":18955.4322422985,"c":19236.5075458632,"v":570419.9576693604,"t":1711141200}
+{"o":19236.5075458632,"h":19306.6884712573,"l":18987.2611880437,"c":19238.3713314717,"v":406267.3564708353,"t":1711144800}
+{"o":19238.3713314717,"h":19784.2789909962,"l":19207.9749170309,"c":19764.8565571721,"v":452619.3735811998,"t":1711148400}
+{"o":19764.8565571721,"h":19808.7490006236,"l":19604.5858688164,"c":19627.890150321,"v":389877.2594826409,"t":1711152000}
+{"o":19627.890150321,"h":20118.8896795189,"l":19613.5082257661,"c":19961.0977799887,"v":474863.1385257517,"t":1711155600}
+{"o":19961.0977799887,"h":19993.1877644014,"l":19670.9041225356,"c":19779.9940072148,"v":415830.3822189746,"t":1711159200}
+{"o":19779.9940072148,"h":19780.7050210984,"l":19250.7545068987,"c":19426.2544862973,"v":442164.1988285932,"t":1711162800}
+{"o":19426.2544862973,"h":19571.1044573403,"l":19393.9408331381,"c":19436.0172101259,"v":348481.5701726404,"t":1711166400}
+{"o":19436.0172101259,"h":19545.8298016466,"l":19368.4775768985,"c":19507.6053328677,"v":296112.832500594,"t":1711170000}
+{"o":19507.6053328677,"h":19715.9920305428,"l":19418.8866052867,"c":19664.557664684,"v":335955.4091630667,"t":1711173600}
+{"o":19664.557664684,"h":20056.5639204377,"l":19651.4729633472,"c":19881.4051760537,"v":378833.5164862087,"t":1711177200}
+{"o":19881.4051760537,"h":20007.1902788302,"l":19736.1939413747,"c":19862.5409838362,"v":355562.3962017356,"t":1711180800}
+{"o":19862.5409838362,"h":19901.9316163688,"l":19535.2938064588,"c":19810.3110679901,"v":293693.5455503369,"t":1711184400}
+{"o":19810.3110679901,"h":19964.4902997146,"l":19726.0665812686,"c":19750.3503856013,"v":275931.3498237332,"t":1711188000}
+{"o":19750.3503856013,"h":19904.1443231044,"l":19714.5787257746,"c":19859.7492499869,"v":291652.3772541452,"t":1711191600}
+{"o":19859.7492499869,"h":20055.9859525859,"l":19765.5191035595,"c":19994.5261497929,"v":302720.5803909045,"t":1711195200}
+{"o":19994.5261497929,"h":20065.4098623634,"l":19785.9478991921,"c":19984.0191381602,"v":365346.440307097,"t":1711198800}
+{"o":19984.0191381602,"h":20244.9556331575,"l":19814.6852702343,"c":20078.3500843646,"v":453232.3177393684,"t":1711202400}
+{"o":20078.3500843646,"h":20164.4715302708,"l":19527.4187103346,"c":19789.4772691795,"v":432607.6691344967,"t":1711206000}
+{"o":19789.4772691795,"h":19978.2750322358,"l":19642.0682695994,"c":19808.8080169689,"v":373523.5362428201,"t":1711209600}
+{"o":19808.8080169689,"h":19947.6869731298,"l":19715.5185689887,"c":19871.8236245782,"v":408013.6816069016,"t":1711213200}
+{"o":19871.8236245782,"h":19984.3485709007,"l":19833.3536867971,"c":19884.1256550663,"v":348267.8564759818,"t":1711216800}
+{"o":19884.1256550663,"h":20000.5049270293,"l":19724.7338861959,"c":19751.6709649422,"v":285920.6788189639,"t":1711220400}
+{"o":19751.6709649422,"h":19831.4940512152,"l":19545.7159745435,"c":19556.9718367716,"v":338411.7665822142,"t":1711224000}
+{"o":19556.9718367716,"h":19755.2981638452,"l":19501.410751843,"c":19665.2752186685,"v":315045.7176085183,"t":1711227600}
+{"o":19665.2752186685,"h":19827.2164383859,"l":19612.6880365903,"c":19746.6602820954,"v":269366.2100567606,"t":1711231200}
+{"o":19746.6602820954,"h":19805.9230505514,"l":19448.6162704023,"c":19507.6309232333,"v":343085.0761964815,"t":1711234800}
+{"o":19507.6309232333,"h":20040.5652383243,"l":19449.2069302074,"c":19884.9506107494,"v":386571.486700866,"t":1711238400}
+{"o":19884.9506107494,"h":19938.7827312967,"l":19793.8213499318,"c":19877.8558536707,"v":326293.0685283063,"t":1711242000}
+{"o":19877.8558536707,"h":19914.5891546011,"l":19647.79432804,"c":19700.930284598,"v":262463.7347679578,"t":1711245600}
+{"o":19700.930284598,"h":19751.7593321659,"l":19394.9940390147,"c":19405.7650521418,"v":320088.5463489016,"t":1711249200}
+{"o":19405.7650521418,"h":19538.4981506152,"l":19352.6617523522,"c":19518.5830598544,"v":281305.1164251165,"t":1711252800}
+{"o":19518.5830598544,"h":19649.6536997806,"l":19436.4129545705,"c":19588.3432592998,"v":215010.8833143541,"t":1711256400}
+{"o":19588.3432592998,"h":19643.1072095024,"l":19419.8822175747,"c":19509.9273635822,"v":220748.4873748514,"t":1711260000}
+{"o":19509.9273635822,"h":19606.3148556155,"l":19435.9711960473,"c":19591.5387737038,"v":208818.953672897,"t":1711263600}
+{"o":19591.5387737038,"h":19883.3814675768,"l":19524.5580265621,"c":19853.8773837297,"v":291321.8895853597,"t":1711267200}
+{"o":19853.8773837297,"h":19884.7071597953,"l":19597.5442147249,"c":19669.1895824984,"v":229597.7570112818,"t":1711270800}
+{"o":19669.1895824984,"h":19810.7899478578,"l":19646.8295531605,"c":19730.9694998583,"v":240136.2254481683,"t":1711274400}
+{"o":19730.9694998583,"h":19792.0555734681,"l":19612.5342255598,"c":19751.6852000211,"v":211165.1054132665,"t":1711278000}
+{"o":19751.6852000211,"h":19984.7832696214,"l":19687.8900946243,"c":19946.665901437,"v":299323.1824828592,"t":1711281600}
+{"o":19946.665901437,"h":19987.9813955745,"l":19769.7765948081,"c":19792.9415479077,"v":276611.9401868111,"t":1711285200}
+{"o":19792.9415479077,"h":20033.5393662378,"l":19779.2794404062,"c":19974.8295793695,"v":335534.8706300234,"t":1711288800}
+{"o":19974.8295793695,"h":20006.0555462685,"l":19840.3925412142,"c":19907.8527982082,"v":372309.5977763629,"t":1711292400}
+{"o":19907.8527982082,"h":19988.5746389158,"l":19661.1713710531,"c":19678.4634731123,"v":356131.9359484169,"t":1711296000}
+{"o":19678.4634731123,"h":19723.295323098,"l":19473.8378311802,"c":19658.4799217876,"v":428918.4680473235,"t":1711299600}
+{"o":19658.4799217876,"h":19958.0832472689,"l":19654.3917285157,"c":19914.1333403363,"v":357594.4267258386,"t":1711303200}
+{"o":19914.1333403363,"h":19986.1831654446,"l":19858.8466773532,"c":19895.6321638057,"v":308044.331274509,"t":1711306800}
+{"o":19895.6321638057,"h":20286.9146741896,"l":19818.3643977833,"c":20204.9714154481,"v":401970.4720140536,"t":1711310400}
+{"o":20204.9714154481,"h":20627.1577940961,"l":20204.9714154481,"c":20552.7215740111,"v":560430.3269153802,"t":1711314000}
+{"o":20552.7215740111,"h":20944.523249331,"l":20548.9191457794,"c":20895.0257138706,"v":469546.5408910051,"t":1711317600}
+{"o":20895.0257138706,"h":21095.4247355517,"l":20693.3272549146,"c":20769.4162298612,"v":504667.2375355055,"t":1711321200}
+{"o":20769.4162298612,"h":20811.2722601221,"l":20443.6943499716,"c":20483.5362735545,"v":430201.761847832,"t":1711324800}
+{"o":20483.5362735545,"h":20704.9690521756,"l":20452.5721037059,"c":20667.5136482529,"v":436582.8800908683,"t":1711328400}
+{"o":20667.5136482529,"h":20862.6196451483,"l":20602.5150048468,"c":20809.50700494,"v":407077.603544676,"t":1711332000}
+{"o":20809.50700494,"h":20959.7953781003,"l":20755.389103511,"c":20875.8643419032,"v":348533.6470722323,"t":1711335600}
+{"o":20875.8643419032,"h":20968.579968104,"l":20766.6385111359,"c":20919.4654376123,"v":350702.7292396975,"t":1711339200}
+{"o":20919.4654376123,"h":21155.4612142128,"l":20832.7196243084,"c":21009.7531980464,"v":323502.6588459554,"t":1711342800}
+{"o":21009.7531980464,"h":21274.5186984324,"l":20952.4035938107,"c":21229.5719915414,"v":275162.6250506047,"t":1711346400}
+{"o":21229.5719915414,"h":21426.6629611289,"l":20962.180049616,"c":20980.2698710067,"v":360117.1427141441,"t":1711350000}
+{"o":20980.2698710067,"h":21199.1546384004,"l":20970.1767751328,"c":21130.6644298853,"v":304334.6312839515,"t":1711353600}
+{"o":21130.6644298853,"h":21405.9293231809,"l":21091.4403218076,"c":21381.9041219113,"v":315539.3608157927,"t":1711357200}
+{"o":21381.9041219113,"h":21742.5599034679,"l":21313.4375421378,"c":21415.6723378741,"v":431990.0042836014,"t":1711360800}
+{"o":21415.6723378741,"h":21525.7799390113,"l":21188.6420889549,"c":21232.720071926,"v":365662.3894376922,"t":1711364400}
+{"o":21232.720071926,"h":21320.3699320593,"l":21034.4566176361,"c":21142.3918701211,"v":368042.0934326861,"t":1711368000}
+{"o":21142.3918701211,"h":21555.8784761577,"l":21051.772052595,"c":21520.3173426285,"v":392800.2854346604,"t":1711371600}
+{"o":21520.3173426285,"h":22230.1764109197,"l":21370.0915988559,"c":21748.3149078387,"v":716057.9019732348,"t":1711375200}
+{"o":21748.3149078387,"h":21857.8886432972,"l":21539.9202129084,"c":21778.4552174764,"v":622285.0527078296,"t":1711378800}
+{"o":21778.4552174764,"h":21870.0207484389,"l":21480.6844768543,"c":21796.4332305944,"v":613261.5793730014,"t":1711382400}
+{"o":21796.4332305944,"h":21988.4412661258,"l":21711.8557387231,"c":21818.3287206058,"v":589842.2065116076,"t":1711386000}
+{"o":21818.3287206058,"h":21897.848375685,"l":21657.9638349409,"c":21726.148283381,"v":404285.2162189232,"t":1711389600}
+{"o":21726.148283381,"h":21773.6136849038,"l":21544.9027385354,"c":21726.0625770817,"v":465247.991764376,"t":1711393200}
+{"o":21726.0625770817,"h":21822.0534299093,"l":21606.4861849153,"c":21677.2470774229,"v":387314.7722268896,"t":1711396800}
+{"o":21677.2470774229,"h":21746.8955933341,"l":21333.2073284143,"c":21410.4648462568,"v":461740.5860913051,"t":1711400400}
+{"o":21410.4648462568,"h":21617.4690854772,"l":21345.4670820937,"c":21553.2864887937,"v":424592.9938557047,"t":1711404000}
+{"o":21553.2864887937,"h":21719.9320690211,"l":21283.0139328284,"c":21342.7254969038,"v":367697.4396329193,"t":1711407600}
+{"o":21342.7254969038,"h":21556.4124216207,"l":21245.3756654139,"c":21347.3739337583,"v":445466.8689961327,"t":1711411200}
+{"o":21347.3739337583,"h":21484.9764183082,"l":21278.8532261385,"c":21442.0838371456,"v":334758.5354520082,"t":1711414800}
+{"o":21442.0838371456,"h":21666.05952771,"l":21358.5652422746,"c":21648.33094833,"v":392998.9081202822,"t":1711418400}
+{"o":21648.33094833,"h":21704.1573467439,"l":21548.0879723944,"c":21648.8943677331,"v":345225.8985353514,"t":1711422000}
+{"o":21648.8943677331,"h":21953.3445760092,"l":21614.8593941733,"c":21912.8624893935,"v":380668.4459296105,"t":1711425600}
+{"o":21912.8624893935,"h":22153.370573064,"l":21856.6458044828,"c":22007.2585549697,"v":441391.8614009998,"t":1711429200}
+{"o":22007.2585549697,"h":22114.1512253605,"l":21876.6883234586,"c":22079.4257141083,"v":595380.1511578533,"t":1711432800}
+{"o":22079.4257141083,"h":22206.6889899231,"l":21892.3365737123,"c":21925.6330976448,"v":762819.3311960201,"t":1711436400}
+{"o":21925.6330976448,"h":22015.1995019679,"l":21728.7805708337,"c":21951.6691812476,"v":612410.2368357249,"t":1711440000}
+{"o":21951.6691812476,"h":22097.8683470733,"l":21853.5468718785,"c":22068.4903175285,"v":424894.665459368,"t":1711443600}
+{"o":22068.4903175285,"h":22186.13060756,"l":21979.0001591929,"c":22046.5669712359,"v":440613.1263263805,"t":1711447200}
+{"o":22046.5669712359,"h":22165.9122979349,"l":21967.775631544,"c":22002.1778389222,"v":486436.057965146,"t":1711450800}
+{"o":22002.1778389222,"h":22105.8339856397,"l":21839.2082454368,"c":22000.6083493717,"v":499588.5687298406,"t":1711454400}
+{"o":22000.6083493717,"h":22054.5469584101,"l":21629.8645535342,"c":21771.8169423035,"v":743360.8596626319,"t":1711458000}
+{"o":21771.8169423035,"h":21835.7059769011,"l":21411.9159524787,"c":21677.6971783889,"v":1240480.545082072,"t":1711461600}
+{"o":21677.6971783889,"h":21688.977466166,"l":21267.7950661045,"c":21518.9607111192,"v":781057.2129540882,"t":1711465200}
+{"o":21518.9607111192,"h":21663.7561352443,"l":21053.5383781023,"c":21168.7641786692,"v":712419.0228572409,"t":1711468800}
+{"o":21168.7641786692,"h":21359.0670844756,"l":21029.4078816791,"c":21309.2667351327,"v":540307.1422538998,"t":1711472400}
+{"o":21309.2667351327,"h":21615.6336258883,"l":21246.4962976909,"c":21384.8143010614,"v":437692.5521795145,"t":1711476000}
+{"o":21384.8143010614,"h":21439.390216733,"l":21155.5250288393,"c":21253.473893026,"v":533698.8065822752,"t":1711479600}
+{"o":21253.473893026,"h":21467.7580760362,"l":21240.9051767573,"c":21448.0394243184,"v":486189.9451757885,"t":1711483200}
+{"o":21448.0394243184,"h":21755.5558814951,"l":21375.9046246613,"c":21605.3477417835,"v":418626.0873871145,"t":1711486800}
+{"o":21605.3477417835,"h":21745.8291485066,"l":21434.2118524023,"c":21716.4427525416,"v":458498.5346974599,"t":1711490400}
+{"o":21716.4427525416,"h":21753.0478377315,"l":21505.0779259162,"c":21512.071827832,"v":427518.2129884121,"t":1711494000}
+{"o":21512.071827832,"h":21730.4970233089,"l":21303.2066490255,"c":21717.4504621174,"v":605207.2456684929,"t":1711497600}
+{"o":21717.4504621174,"h":21770.8359307634,"l":21481.0862989572,"c":21520.2951562048,"v":542739.2798047842,"t":1711501200}
+{"o":21520.2951562048,"h":21661.8698444803,"l":21390.546684461,"c":21658.832720759,"v":467444.8593605473,"t":1711504800}
+{"o":21658.832720759,"h":21662.905621863,"l":21359.6243758619,"c":21467.3330178149,"v":527222.1676264369,"t":1711508400}
+{"o":21467.3330178149,"h":21541.5673134127,"l":21224.5869503543,"c":21356.0835659065,"v":526708.7394574899,"t":1711512000}
+{"o":21356.0835659065,"h":21502.4791222133,"l":21258.8004726849,"c":21477.8191419197,"v":368799.8971196701,"t":1711515600}
+{"o":21477.8191419197,"h":21525.1255314998,"l":20799.9923824963,"c":21419.5443970597,"v":445609.9890165981,"t":1711519200}
+{"o":21419.5443970597,"h":21456.2254296205,"l":21001.7855855667,"c":21098.8022982279,"v":460025.0870906182,"t":1711522800}
+{"o":21098.8022982279,"h":21201.0759857699,"l":20885.1190205964,"c":20911.556775481,"v":400309.5988659647,"t":1711526400}
+{"o":20911.556775481,"h":21047.699888369,"l":20728.9797959873,"c":21014.1261418,"v":490299.0413946016,"t":1711530000}
+{"o":21014.1261418,"h":21116.4725211767,"l":20947.9003248575,"c":21069.6242019815,"v":409541.5648297378,"t":1711533600}
+{"o":21069.6242019815,"h":21308.5664315237,"l":20920.0128966528,"c":21283.0739579249,"v":401593.6185252172,"t":1711537200}
+{"o":21283.0739579249,"h":21319.574807459,"l":21017.1057242809,"c":21132.2428520297,"v":433129.7207366778,"t":1711540800}
+{"o":21132.2428520297,"h":21596.6916468776,"l":20899.8592468002,"c":20961.1054045338,"v":833665.1403454186,"t":1711544400}
+{"o":20961.1054045338,"h":21044.6920081858,"l":20405.9523267236,"c":20897.215005787,"v":959571.2404483759,"t":1711548000}
+{"o":20897.215005787,"h":20968.5470210084,"l":20436.9518814393,"c":20436.9518814393,"v":647486.5313502687,"t":1711551600}
+{"o":20436.9518814393,"h":20706.7088652914,"l":20339.4056202664,"c":20680.0208369614,"v":632002.9770094092,"t":1711555200}
+{"o":20680.0208369614,"h":20816.3950414394,"l":20609.4428307376,"c":20676.2064372578,"v":403250.1024721296,"t":1711558800}
+{"o":20676.2064372578,"h":20754.7522590624,"l":20455.7204752533,"c":20484.0710207487,"v":439032.0596771179,"t":1711562400}
+{"o":20484.0710207487,"h":20670.7606339722,"l":20445.085561118,"c":20618.4518457677,"v":377219.3842139562,"t":1711566000}
+{"o":20618.4518457677,"h":20913.9134604749,"l":20541.3975886046,"c":20907.3333060739,"v":423981.5515513067,"t":1711569600}
+{"o":20907.3333060739,"h":20952.1677751063,"l":20691.1312137117,"c":20815.1618446453,"v":388168.2869830016,"t":1711573200}
+{"o":20815.1618446453,"h":21135.3752644564,"l":20779.1136785184,"c":21111.1745130933,"v":408454.426421199,"t":1711576800}
+{"o":21111.1745130933,"h":21114.5664020903,"l":20852.5205311614,"c":21026.770387334,"v":391220.8861703369,"t":1711580400}
+{"o":21026.770387334,"h":21241.1341672901,"l":20923.1951328881,"c":21056.6638196065,"v":584260.452812909,"t":1711584000}
+{"o":21056.6638196065,"h":21105.8535592195,"l":20722.6850043467,"c":20813.6695198872,"v":453867.9569257461,"t":1711587600}
+{"o":20813.6695198872,"h":20892.8257772222,"l":20449.7739195707,"c":20538.1994609995,"v":545387.1038412243,"t":1711591200}
+{"o":20538.1994609995,"h":20619.1759307802,"l":20381.5760249558,"c":20571.4730284453,"v":436690.3052074439,"t":1711594800}
+{"o":20571.4730284453,"h":20767.7760448728,"l":20457.1623964755,"c":20734.679838009,"v":406778.4536258844,"t":1711598400}
+{"o":20734.679838009,"h":20839.7965017468,"l":20675.2073419668,"c":20736.4789795136,"v":332992.5334935344,"t":1711602000}
+{"o":20736.4789795136,"h":21127.8487848988,"l":20683.2828606274,"c":21099.9140369908,"v":364244.6261114317,"t":1711605600}
+{"o":21099.9140369908,"h":21197.3945803034,"l":20998.2258617871,"c":21153.2672249714,"v":316374.502027866,"t":1711609200}
+{"o":21153.2672249714,"h":21280.2170668401,"l":21094.8998938913,"c":21105.1682667523,"v":340285.62165156,"t":1711612800}
+{"o":21105.1682667523,"h":21259.868609736,"l":21059.9066523375,"c":21157.0381117846,"v":340159.3748221896,"t":1711616400}
+{"o":21157.0381117846,"h":21199.7861796924,"l":20930.4749717325,"c":21055.0444806008,"v":408152.8114788883,"t":1711620000}
+{"o":21055.0444806008,"h":21124.3621286386,"l":20851.7791492048,"c":20925.6286493503,"v":352974.0479828155,"t":1711623600}
+{"o":20925.6286493503,"h":20993.0169320645,"l":20668.1751565598,"c":20794.8744531435,"v":405923.7529376522,"t":1711627200}
+{"o":20794.8744531435,"h":21020.1823245491,"l":20634.6113394291,"c":21011.919606077,"v":514877.4118828775,"t":1711630800}
+{"o":21011.919606077,"h":21415.4528333739,"l":20913.5336302838,"c":21346.5553706543,"v":683852.4378647153,"t":1711634400}
+{"o":21346.5553706543,"h":21358.0397966042,"l":21003.1204460089,"c":21162.8758474877,"v":586793.7303020451,"t":1711638000}
+{"o":21162.8758474877,"h":21231.5323324986,"l":20871.0863425416,"c":20931.2524575725,"v":549867.1159805016,"t":1711641600}
+{"o":20931.2524575725,"h":20958.5032103369,"l":20824.1846939532,"c":20932.5303207857,"v":479297.225039446,"t":1711645200}
+{"o":20932.5303207857,"h":21165.0460476474,"l":20840.9905884546,"c":21032.6675879051,"v":440334.9822541228,"t":1711648800}
+{"o":21032.6675879051,"h":21238.9794441137,"l":20959.1761157416,"c":21054.8420061558,"v":547463.532528175,"t":1711652400}
+{"o":21054.8420061558,"h":21298.9699607686,"l":21026.8416597516,"c":21192.1411305067,"v":545649.2304326985,"t":1711656000}
+{"o":21192.1411305067,"h":21356.8259859003,"l":20991.5719190351,"c":21160.0976798561,"v":576151.0694880687,"t":1711659600}
+{"o":21160.0976798561,"h":21464.023895409,"l":21050.7096105097,"c":21452.5657607588,"v":451362.6339260364,"t":1711663200}
+{"o":21452.5657607588,"h":21613.0180639097,"l":21365.8418518536,"c":21424.8883554859,"v":493996.7089723542,"t":1711666800}
+{"o":21424.8883554859,"h":21433.2948092025,"l":21193.3460190665,"c":21307.5702680537,"v":446949.4197318056,"t":1711670400}
+{"o":21307.5702680537,"h":21555.5180004447,"l":21249.3082315887,"c":21322.2522869431,"v":495941.8148154986,"t":1711674000}
+{"o":21322.2522869431,"h":21478.9849446588,"l":21205.9966004487,"c":21380.3435974394,"v":507326.9627688175,"t":1711677600}
+{"o":21380.3435974394,"h":21506.9799006903,"l":21228.629252702,"c":21277.7730030952,"v":466443.8620010193,"t":1711681200}
+{"o":21277.7730030952,"h":21362.8168297404,"l":21144.2384092694,"c":21185.7582073667,"v":435310.4577569775,"t":1711684800}
+{"o":21185.7582073667,"h":21251.2213764927,"l":20983.4569357183,"c":21014.3903582909,"v":462952.9531815926,"t":1711688400}
+{"o":21014.3903582909,"h":21135.3456473408,"l":20933.4252561085,"c":21070.0514891623,"v":353687.3951391025,"t":1711692000}
+{"o":21070.0514891623,"h":21128.9866275841,"l":20720.3176277723,"c":20748.9943972718,"v":409293.42825727,"t":1711695600}
+{"o":20748.9943972718,"h":21034.3744543201,"l":20715.4044861784,"c":20952.9459456752,"v":351922.6621630636,"t":1711699200}
+{"o":20952.9459456752,"h":21031.1125193486,"l":20713.4093805445,"c":20758.0997089211,"v":357814.3850476666,"t":1711702800}
+{"o":20758.0997089211,"h":20979.1253533078,"l":20718.7286039163,"c":20967.2939521039,"v":360892.3266623789,"t":1711706400}
+{"o":20967.2939521039,"h":21075.2577146761,"l":20913.0632555897,"c":20997.1807330656,"v":356535.5957225305,"t":1711710000}
+{"o":20997.1807330656,"h":21064.4040997578,"l":20857.5137225063,"c":20988.3589489188,"v":406351.1033128157,"t":1711713600}
+{"o":20988.3589489188,"h":21150.033736744,"l":20912.0628344046,"c":21106.8208053629,"v":498725.3777117218,"t":1711717200}
+{"o":21106.8208053629,"h":21449.1300170548,"l":21039.0271029289,"c":21304.9254591886,"v":584092.3150955115,"t":1711720800}
+{"o":21304.9254591886,"h":21340.3145106091,"l":20835.6317264838,"c":20882.2441262905,"v":682041.9932362582,"t":1711724400}
+{"o":20882.2441262905,"h":21156.0443695176,"l":20852.2553697135,"c":20873.3404244904,"v":597174.6123920849,"t":1711728000}
+{"o":20873.3404244904,"h":21051.8118865649,"l":20848.106800631,"c":21018.364793822,"v":671476.6153918322,"t":1711731600}
+{"o":21018.364793822,"h":21070.29256942,"l":20877.5547966507,"c":21041.693049232,"v":607634.9904592095,"t":1711735200}
+{"o":21041.693049232,"h":21211.1332562132,"l":20952.649008864,"c":21202.8518038408,"v":630458.2799873208,"t":1711738800}
+{"o":21202.8518038408,"h":21458.9427234773,"l":21109.7152097402,"c":21426.9889859649,"v":618584.9738531271,"t":1711742400}
+{"o":21426.9889859649,"h":21460.1395069099,"l":21168.2720675856,"c":21305.2783241925,"v":644672.5058409896,"t":1711746000}
+{"o":21305.2783241925,"h":21754.6642858151,"l":21274.1222825763,"c":21719.3265761992,"v":563772.0686795012,"t":1711749600}
+{"o":21719.3265761992,"h":21833.2382497275,"l":21610.2697699456,"c":21708.2807316025,"v":631670.7039474623,"t":1711753200}
+{"o":21708.2807316025,"h":21975.4330934893,"l":21569.7491612514,"c":21938.011926538,"v":649896.0617163791,"t":1711756800}
+{"o":21938.011926538,"h":21993.6017046393,"l":21715.6947526247,"c":21734.4228685096,"v":634082.0554284863,"t":1711760400}
+{"o":21734.4228685096,"h":21825.9887684592,"l":21634.5363145838,"c":21694.3458432408,"v":533113.0774373703,"t":1711764000}
+{"o":21694.3458432408,"h":21831.2638179631,"l":21684.43735369,"c":21785.9591710679,"v":536390.2790798545,"t":1711767600}
+{"o":21785.9591710679,"h":22433.6283720015,"l":21765.1167567444,"c":22421.4014152897,"v":779021.7793808667,"t":1711771200}
+{"o":22421.4014152897,"h":22597.2081507347,"l":22300.3881150408,"c":22459.340600224,"v":733349.6627896441,"t":1711774800}
+{"o":22459.340600224,"h":22584.6944762078,"l":22296.7209280934,"c":22353.7640838363,"v":744917.8899358142,"t":1711778400}
+{"o":22353.7640838363,"h":22455.4136878966,"l":22098.8476578011,"c":22128.9561119917,"v":730758.3029392186,"t":1711782000}
+{"o":22128.9561119917,"h":22222.6008184327,"l":21828.7386603724,"c":21993.0891673431,"v":682327.0811668308,"t":1711785600}
+{"o":21993.0891673431,"h":22238.9181352651,"l":21955.3406984989,"c":22143.2582224797,"v":558663.0223087221,"t":1711789200}
+{"o":22143.2582224797,"h":22239.767416257,"l":22071.40271834,"c":22140.4156480561,"v":475890.8010013656,"t":1711792800}
+{"o":22140.4156480561,"h":22448.5220210506,"l":22140.4156480561,"c":22355.5177306784,"v":488916.9027649061,"t":1711796400}
+{"o":22355.5177306784,"h":22439.2066659648,"l":22226.9066693192,"c":22375.474236628,"v":498413.4697176522,"t":1711800000}
+{"o":22375.474236628,"h":22388.2078218156,"l":22172.4695732052,"c":22282.3913495258,"v":533337.2705417044,"t":1711803600}
+{"o":22282.3913495258,"h":22340.6687001565,"l":22043.9115734913,"c":22132.2617262367,"v":569813.8056161746,"t":1711807200}
+{"o":22132.2617262367,"h":22262.8029441618,"l":22069.8955319447,"c":22181.5313904838,"v":678558.3567413904,"t":1711810800}
+{"o":22181.5313904838,"h":22354.9736480029,"l":22102.2858130598,"c":22332.4610452459,"v":733675.3604147336,"t":1711814400}
+{"o":22332.4610452459,"h":22362.967387336,"l":22197.6543224299,"c":22260.0546262407,"v":532634.5898639301,"t":1711818000}
+{"o":22260.0546262407,"h":22343.7099467113,"l":22140.1239406418,"c":22154.4702677088,"v":485741.2132579964,"t":1711821600}
+{"o":22154.4702677088,"h":22220.3573683663,"l":21866.4531102739,"c":22097.4728088827,"v":574035.972043477,"t":1711825200}
+{"o":22097.4728088827,"h":22124.8603396504,"l":21980.1162766392,"c":22023.514457485,"v":430854.2580915273,"t":1711828800}
+{"o":22023.514457485,"h":22108.6856625877,"l":21895.1152546024,"c":22052.743143638,"v":397780.620733596,"t":1711832400}
+{"o":22052.743143638,"h":22224.1408903733,"l":21987.4321474734,"c":22162.662617602,"v":460261.0113453118,"t":1711836000}
+{"o":22162.662617602,"h":22191.1523162077,"l":21836.6383605191,"c":21942.8831150155,"v":501265.1853030321,"t":1711839600}
+{"o":21942.8831150155,"h":22240.5516331067,"l":21888.9627665946,"c":22062.3936227891,"v":536660.428084523,"t":1711843200}
+{"o":22062.3936227891,"h":22285.0385304755,"l":21972.7300061785,"c":22247.1681457863,"v":531878.6465764679,"t":1711846800}
+{"o":22247.1681457863,"h":22293.2885547957,"l":22043.3706273527,"c":22086.6379658676,"v":548203.4525183358,"t":1711850400}
+{"o":22086.6379658676,"h":22163.8873925891,"l":21879.1563495312,"c":21955.5220566318,"v":494455.1013991081,"t":1711854000}
+{"o":21955.5220566318,"h":22106.816154099,"l":21907.5710608593,"c":22076.5876998634,"v":376372.1931633227,"t":1711857600}
+{"o":22076.5876998634,"h":22231.5751980601,"l":22002.0139680804,"c":22202.1165975936,"v":378071.3370110907,"t":1711861200}
+{"o":22202.1165975936,"h":22230.0305868991,"l":22003.8595723745,"c":22035.0889293207,"v":373035.1923817963,"t":1711864800}
+{"o":22035.0889293207,"h":22284.571964659,"l":22006.7678625224,"c":22226.1680910742,"v":374269.6918632304,"t":1711868400}
+{"o":22226.1680910742,"h":22291.5065771229,"l":22140.9542486446,"c":22259.5665752005,"v":462411.2547512687,"t":1711872000}
+{"o":22259.5665752005,"h":22273.4806755014,"l":22092.2523846254,"c":22209.4186672077,"v":490458.0818279352,"t":1711875600}
+{"o":22209.4186672077,"h":22268.7102109572,"l":22074.1637993208,"c":22148.3473256585,"v":413558.4160573506,"t":1711879200}
+{"o":22148.3473256585,"h":22253.8702564747,"l":22076.1532967485,"c":22122.0894058221,"v":366357.8131434062,"t":1711882800}
+{"o":22122.0894058221,"h":22274.9915807715,"l":22080.8792522915,"c":22172.9540423686,"v":384946.9722490637,"t":1711886400}
+{"o":22172.9540423686,"h":22339.5396861653,"l":22098.8399842018,"c":22260.7693380005,"v":500012.2847363994,"t":1711890000}
+{"o":22260.7693380005,"h":22304.7082736597,"l":22121.8267957663,"c":22189.3256681636,"v":484596.5660744924,"t":1711893600}
+{"o":22189.3256681636,"h":22264.0165162185,"l":22085.8900981154,"c":22101.7498753593,"v":513732.8090508675,"t":1711897200}
+{"o":22101.7498753593,"h":22228.3303068602,"l":22079.5515579392,"c":22179.8356441393,"v":511793.1016651909,"t":1711900800}
+{"o":22179.8356441393,"h":22282.865414683,"l":22115.2555456184,"c":22240.454331372,"v":514315.4525762796,"t":1711904400}
+{"o":22240.454331372,"h":22530.768291302,"l":22149.3840576882,"c":22408.9534269208,"v":535381.0856923526,"t":1711908000}
+{"o":22408.9534269208,"h":22760.8029936044,"l":22351.6809778931,"c":22598.4963637211,"v":625682.4684587063,"t":1711911600}
+{"o":22598.4963637211,"h":22690.4452724704,"l":22416.5667298584,"c":22523.1930632324,"v":520101.6161588357,"t":1711915200}
+{"o":22523.1930632324,"h":22590.6850106736,"l":22419.0064361002,"c":22552.3567825294,"v":541950.1439051076,"t":1711918800}
+{"o":22552.3567825294,"h":22725.4666522966,"l":22459.0888425711,"c":22660.9655653297,"v":563996.8691336775,"t":1711922400}
+{"o":22660.9655653297,"h":23000.310724849,"l":22583.6658963251,"c":22850.9451928113,"v":665198.7212063173,"t":1711926000}
+{"o":22850.9451928113,"h":22966.8599927277,"l":22691.1142263952,"c":22824.3159469841,"v":659809.285582968,"t":1711929600}
+{"o":22824.3159469841,"h":23100.1130521955,"l":22769.8453559822,"c":22940.8242746839,"v":683458.2659706465,"t":1711933200}
+{"o":22940.8242746839,"h":23016.6140044151,"l":22841.3435620026,"c":22910.3963019415,"v":602799.1477044069,"t":1711936800}
+{"o":22910.3963019415,"h":23009.3037103598,"l":22745.4630582745,"c":22889.4407905277,"v":635804.2229976046,"t":1711940400}
+{"o":22889.4407905277,"h":23039.3233572494,"l":22715.5275944965,"c":22727.5889092149,"v":627463.2007594107,"t":1711944000}
+{"o":22727.5889092149,"h":22820.7585144975,"l":21880.3671178636,"c":22015.7175081958,"v":1033054.0400529092,"t":1711947600}
+{"o":22015.7175081958,"h":22422.7233419997,"l":21951.6012006492,"c":22392.2479205826,"v":826701.8437735512,"t":1711951200}
+{"o":22392.2479205826,"h":22584.8378215289,"l":22337.254266723,"c":22369.7768228591,"v":525616.2719797484,"t":1711954800}
+{"o":22369.7768228591,"h":22445.064984935,"l":22074.4779177661,"c":22200.2902205299,"v":610469.7508456717,"t":1711958400}
+{"o":22200.2902205299,"h":22382.0823914974,"l":22187.0809575831,"c":22237.2965929549,"v":435340.1057635996,"t":1711962000}
+{"o":22237.2965929549,"h":22337.4525009159,"l":22011.5886201578,"c":22201.0320984923,"v":429089.505620726,"t":1711965600}
+{"o":22201.0320984923,"h":22314.5956741999,"l":22050.4395589492,"c":22056.6457025753,"v":434059.6719671161,"t":1711969200}
+{"o":22056.6457025753,"h":22251.8669413856,"l":22025.6002594267,"c":22242.1744801139,"v":483267.1272320381,"t":1711972800}
+{"o":22242.1744801139,"h":22358.352256192,"l":22140.0270489808,"c":22240.7342627152,"v":610441.9280418333,"t":1711976400}
+{"o":22240.7342627152,"h":22329.4154512458,"l":21529.877762866,"c":21626.084345316,"v":861158.5225429549,"t":1711980000}
+{"o":21626.084345316,"h":21684.6228374408,"l":21122.2595780015,"c":21249.0343102947,"v":944537.9134976279,"t":1711983600}
+{"o":21249.0343102947,"h":21585.2330945135,"l":21146.0771425089,"c":21405.2311861486,"v":716766.9299014336,"t":1711987200}
+{"o":21405.2311861486,"h":21504.4647208328,"l":21216.0250173233,"c":21479.006503533,"v":552535.1017297786,"t":1711990800}
+{"o":21479.006503533,"h":21494.6210807182,"l":21179.4101523827,"c":21422.8970764637,"v":615927.0925902927,"t":1711994400}
+{"o":21422.8970764637,"h":21869.3052691201,"l":21342.9553238264,"c":21846.6212401213,"v":565248.6831439668,"t":1711998000}
+{"o":21846.6212401213,"h":21901.0585263835,"l":21653.8570366904,"c":21891.2737546603,"v":525307.6958228272,"t":1712001600}
+{"o":21891.2737546603,"h":21917.3710408923,"l":21747.4411221623,"c":21781.6906576855,"v":445290.5592555344,"t":1712005200}
+{"o":21781.6906576855,"h":21886.785362782,"l":21692.3897884666,"c":21801.2182164562,"v":511870.0913031733,"t":1712008800}
+{"o":21801.2182164562,"h":21907.9644428664,"l":21719.6941467884,"c":21725.582806976,"v":492025.2661315472,"t":1712012400}
+{"o":21725.582806976,"h":21802.7949279035,"l":21294.0071100423,"c":21442.0954064167,"v":628294.6785569793,"t":1712016000}
+{"o":21442.0954064167,"h":21698.7515474008,"l":21375.6370240739,"c":21486.947890773,"v":515884.5692387876,"t":1712019600}
+{"o":21486.947890773,"h":21511.8207504212,"l":20552.3022063298,"c":20965.5446617346,"v":1120510.9311404836,"t":1712023200}
+{"o":20965.5446617346,"h":21072.328070897,"l":20685.7644676649,"c":20750.3882060099,"v":841080.5525450177,"t":1712026800}
+{"o":20750.3882060099,"h":20875.174989347,"l":20580.7172382362,"c":20746.2993837893,"v":649998.7862986173,"t":1712030400}
+{"o":20746.2993837893,"h":20868.4798302876,"l":20476.1517526281,"c":20853.0633770077,"v":651202.4701136549,"t":1712034000}
+{"o":20853.0633770077,"h":21058.3318188041,"l":20760.3488703838,"c":20971.0977391513,"v":647768.1874755371,"t":1712037600}
+{"o":20971.0977391513,"h":21036.8628187572,"l":20655.7278818676,"c":20702.6903589791,"v":495545.2455853969,"t":1712041200}
+{"o":20702.6903589791,"h":20778.8991408514,"l":20399.9309818823,"c":20475.3346417348,"v":468450.1000772545,"t":1712044800}
+{"o":20475.3346417348,"h":20684.596376444,"l":20312.5124926838,"c":20597.4214848289,"v":600696.9440881163,"t":1712048400}
+{"o":20597.4214848289,"h":20634.4639533303,"l":20291.9097407744,"c":20435.9330015158,"v":458000.5133048296,"t":1712052000}
+{"o":20435.9330015158,"h":20496.137288765,"l":20023.3489897893,"c":20319.3702001728,"v":548194.3382071574,"t":1712055600}
+{"o":20319.3702001728,"h":20535.8805004601,"l":20145.580089873,"c":20223.6076556033,"v":528595.1806525829,"t":1712059200}
+{"o":20223.6076556033,"h":20319.2215695779,"l":19862.9173418375,"c":20165.5112216728,"v":716242.0435971136,"t":1712062800}
+{"o":20165.5112216728,"h":20595.4673399581,"l":20077.200683845,"c":20385.4882587396,"v":675802.4004019846,"t":1712066400}
+{"o":20385.4882587396,"h":20581.9246310291,"l":19954.3430255925,"c":20043.9320928546,"v":721565.331263011,"t":1712070000}
+{"o":20043.9320928546,"h":20449.7018614548,"l":19985.083276425,"c":20389.2164102554,"v":986624.358725987,"t":1712073600}
+{"o":20389.2164102554,"h":20623.5427182146,"l":20190.2137351279,"c":20608.7700608047,"v":706831.9398622251,"t":1712077200}
+{"o":20608.7700608047,"h":20932.1386060624,"l":20521.5651962388,"c":20907.4091173144,"v":627785.9244072411,"t":1712080800}
+{"o":20907.4091173144,"h":21118.5856145139,"l":20812.64252666,"c":20995.8010474474,"v":580819.990321463,"t":1712084400}
+{"o":20995.8010474474,"h":21059.9445108687,"l":20763.3058131943,"c":20873.4148677215,"v":651254.0728505891,"t":1712088000}
+{"o":20873.4148677215,"h":20943.2325921446,"l":20609.3112489882,"c":20771.2118297388,"v":630846.0775849565,"t":1712091600}
+{"o":20771.2118297388,"h":20927.6489094916,"l":20680.4082555441,"c":20797.2141208101,"v":471616.1100878541,"t":1712095200}
+{"o":20797.2141208101,"h":20804.8267730359,"l":20409.9014024519,"c":20496.7204538295,"v":487659.1244633506,"t":1712098800}
+{"o":20496.7204538295,"h":20620.512813634,"l":19900.6591868021,"c":20457.5514527979,"v":736477.1169741516,"t":1712102400}
+{"o":20457.5514527979,"h":21027.4353614528,"l":20174.3408323137,"c":20926.0493937778,"v":642361.9373044807,"t":1712106000}
+{"o":20926.0493937778,"h":21063.7486755055,"l":20756.7325723533,"c":20986.9206959297,"v":528595.4932049321,"t":1712109600}
+{"o":20986.9206959297,"h":21359.6938446647,"l":20820.2048763707,"c":21286.4179519541,"v":480156.9133887268,"t":1712113200}
+{"o":21286.4179519541,"h":21379.1204683849,"l":21122.7628808086,"c":21236.6515718962,"v":562255.1995955671,"t":1712116800}
+{"o":21236.6515718962,"h":21333.3855901732,"l":21094.2348636225,"c":21306.336289394,"v":479814.680691823,"t":1712120400}
+{"o":21306.336289394,"h":21682.1899685016,"l":21216.2806004132,"c":21538.8378179685,"v":483862.0798792936,"t":1712124000}
+{"o":21538.8378179685,"h":21629.8349693152,"l":21376.2339047033,"c":21442.4071886469,"v":368218.9190414741,"t":1712127600}
+{"o":21442.4071886469,"h":21648.2687797507,"l":21287.0246379696,"c":21546.499134552,"v":428141.5365443233,"t":1712131200}
+{"o":21546.499134552,"h":21642.1479658656,"l":21438.2502758337,"c":21502.1008446075,"v":393732.4907310691,"t":1712134800}
+{"o":21502.1008446075,"h":21587.4296107384,"l":21157.6191554894,"c":21306.2054008812,"v":395340.7422968526,"t":1712138400}
+{"o":21306.2054008812,"h":21350.9208900645,"l":21056.188072163,"c":21225.5475665096,"v":662062.3039502153,"t":1712142000}
+{"o":21225.5475665096,"h":21364.5258367454,"l":21098.1404349858,"c":21249.9895554772,"v":742657.0114267241,"t":1712145600}
+{"o":21249.9895554772,"h":21401.559965887,"l":21078.70293793,"c":21137.0672623147,"v":703563.7241250252,"t":1712149200}
+{"o":21137.0672623147,"h":21664.8703694538,"l":21112.1975079035,"c":21526.0344212437,"v":700739.6227908779,"t":1712152800}
+{"o":21526.0344212437,"h":21567.8290938668,"l":21203.0851403832,"c":21359.981662352,"v":614576.7983068342,"t":1712156400}
+{"o":21359.981662352,"h":21580.3315273892,"l":21231.6565579371,"c":21394.663114514,"v":692118.3544162686,"t":1712160000}
+{"o":21394.663114514,"h":21491.992867487,"l":21155.17819948,"c":21229.0406571139,"v":683747.1047137529,"t":1712163600}
+{"o":21229.0406571139,"h":21258.0892627423,"l":20830.8975991479,"c":21058.6803104729,"v":595227.6665091998,"t":1712167200}
+{"o":21058.6803104729,"h":21113.5434265373,"l":20796.4406954597,"c":20979.3274689778,"v":487514.8667188497,"t":1712170800}
+{"o":20979.3274689778,"h":21006.864060087,"l":20635.8515325816,"c":20731.0047321013,"v":610461.5907008415,"t":1712174400}
+{"o":20731.0047321013,"h":20995.1048108667,"l":20496.2311018194,"c":20915.8883593171,"v":606741.2792568712,"t":1712178000}
+{"o":20915.8883593171,"h":21069.1211107377,"l":20840.2835352342,"c":21036.8964373061,"v":486803.7557176527,"t":1712181600}
+{"o":21036.8964373061,"h":21113.933349488,"l":20773.0623327588,"c":20903.8666324278,"v":417031.7013371204,"t":1712185200}
+{"o":20903.8666324278,"h":21177.645156431,"l":20845.4540918515,"c":21098.2671068846,"v":482196.7974269486,"t":1712188800}
+{"o":21098.2671068846,"h":21104.7664881051,"l":20827.4738423396,"c":20987.4937009286,"v":464599.9934407229,"t":1712192400}
+{"o":20987.4937009286,"h":21019.1362653426,"l":20612.9316246118,"c":20725.587345102,"v":586674.4718597378,"t":1712196000}
+{"o":20725.587345102,"h":20827.6378104549,"l":20415.3008204681,"c":20510.970306045,"v":564472.9572496719,"t":1712199600}
+{"o":20510.970306045,"h":20596.5869830169,"l":20185.5578612179,"c":20556.9623963355,"v":547178.134416324,"t":1712203200}
+{"o":20556.9623963355,"h":20725.6066799371,"l":20494.1062291585,"c":20650.6442506905,"v":451572.191451756,"t":1712206800}
+{"o":20650.6442506905,"h":20855.2963346803,"l":20611.3291692534,"c":20785.1578378369,"v":318000.8344923231,"t":1712210400}
+{"o":20785.1578378369,"h":20983.8127185933,"l":20726.8408832239,"c":20880.5458528807,"v":308103.2672731545,"t":1712214000}
+{"o":20880.5458528807,"h":21037.2492827652,"l":20830.2772844104,"c":20957.6454775742,"v":319884.7018131696,"t":1712217600}
+{"o":20957.6454775742,"h":21008.6651373311,"l":20720.5986772436,"c":20931.2528428926,"v":355999.3202354605,"t":1712221200}
+{"o":20931.2528428926,"h":21051.3698571494,"l":20850.0620254557,"c":20955.4022134658,"v":323266.0483324282,"t":1712224800}
+{"o":20955.4022134658,"h":21043.1979217459,"l":20838.128611266,"c":20947.1670794547,"v":347229.392501147,"t":1712228400}
+{"o":20947.1670794547,"h":21171.9769502564,"l":20871.9932635246,"c":20919.4901303694,"v":600925.3038919743,"t":1712232000}
+{"o":20919.4901303694,"h":21647.0041170882,"l":20863.1342735065,"c":21263.1227391288,"v":895990.315140921,"t":1712235600}
+{"o":21263.1227391288,"h":21418.1378818103,"l":21155.8228650872,"c":21265.8132596093,"v":555039.590056185,"t":1712239200}
+{"o":21265.8132596093,"h":21332.3808763525,"l":21059.6546637603,"c":21124.1903077035,"v":501116.0476026494,"t":1712242800}
+{"o":21124.1903077035,"h":21294.6467302412,"l":21098.2742984032,"c":21175.3380448595,"v":421068.5755485399,"t":1712246400}
+{"o":21175.3380448595,"h":21385.0743517417,"l":21058.2512162436,"c":21362.2707435396,"v":500637.3004927108,"t":1712250000}
+{"o":21362.2707435396,"h":21519.8120947965,"l":20959.6903099438,"c":21007.8938507277,"v":695609.5278781141,"t":1712253600}
+{"o":21007.8938507277,"h":21143.627093385,"l":20607.7011270792,"c":20966.8109945098,"v":515930.9626756439,"t":1712257200}
+{"o":20966.8109945098,"h":20994.0831963186,"l":20416.2864517887,"c":20621.2274181499,"v":693514.2684575556,"t":1712260800}
+{"o":20621.2274181499,"h":20762.8545442349,"l":20464.4527263588,"c":20569.8066376627,"v":545432.5679701378,"t":1712264400}
+{"o":20569.8066376627,"h":20702.6693703483,"l":20496.1057781377,"c":20591.4940073929,"v":408231.6176703646,"t":1712268000}
+{"o":20591.4940073929,"h":20828.5888302635,"l":20528.5762426557,"c":20794.9221472565,"v":366758.5716477447,"t":1712271600}
+{"o":20794.9221472565,"h":20910.8638866964,"l":20672.2798618849,"c":20905.6310719687,"v":388243.258357385,"t":1712275200}
+{"o":20905.6310719687,"h":20915.3684386092,"l":20487.3576229332,"c":20601.9385979753,"v":473882.6518585252,"t":1712278800}
+{"o":20601.9385979753,"h":20650.2839280573,"l":20035.7242912287,"c":20111.793187131,"v":538312.9597517985,"t":1712282400}
+{"o":20111.793187131,"h":20362.5841491338,"l":20046.2696615856,"c":20255.2811355133,"v":366186.1363355089,"t":1712286000}
+{"o":20255.2811355133,"h":20397.1846545503,"l":19765.3487188661,"c":19973.6496832901,"v":390166.3965373354,"t":1712289600}
+{"o":19973.6496832901,"h":20262.992754192,"l":19532.5711812028,"c":19833.9388700872,"v":566673.9800196788,"t":1712293200}
+{"o":19833.9388700872,"h":19977.752591228,"l":19708.9565456395,"c":19785.9230444871,"v":378861.7247399869,"t":1712296800}
+{"o":19785.9230444871,"h":19854.6647856237,"l":19466.7360968262,"c":19767.9486276893,"v":328399.6906478259,"t":1712300400}
+{"o":19767.9486276893,"h":20004.9596369719,"l":19403.7937735136,"c":19530.9415408806,"v":365938.2249895174,"t":1712304000}
+{"o":19530.9415408806,"h":19553.7915901422,"l":19295.838109541,"c":19481.3090646004,"v":446534.2474635507,"t":1712307600}
+{"o":19481.3090646004,"h":19553.7685694095,"l":19181.7211382278,"c":19430.8177487254,"v":425411.1404703381,"t":1712311200}
+{"o":19430.8177487254,"h":19507.6596799227,"l":19099.3720739157,"c":19156.8053514815,"v":389863.3801117365,"t":1712314800}
+{"o":19156.8053514815,"h":19532.8177938901,"l":18651.8198910592,"c":19513.4628461281,"v":585285.2257971405,"t":1712318400}
+{"o":19513.4628461281,"h":20113.3689576885,"l":19273.1901099521,"c":19786.5118800114,"v":595903.8485881521,"t":1712322000}
+{"o":19786.5118800114,"h":20207.6122295838,"l":19623.6601862414,"c":19896.6511365631,"v":565931.0144288943,"t":1712325600}
+{"o":19896.6511365631,"h":20018.8808620595,"l":19471.509204207,"c":19911.3466947609,"v":482869.7099390099,"t":1712329200}
+{"o":19911.3466947609,"h":19979.3633941837,"l":19534.9143368601,"c":19715.6907167162,"v":420579.6904725811,"t":1712332800}
+{"o":19715.6907167162,"h":19762.1280222161,"l":19395.5013349355,"c":19569.8647555089,"v":375898.5659888697,"t":1712336400}
+{"o":19569.8647555089,"h":19761.1099123033,"l":19477.3876242722,"c":19740.077449812,"v":390341.6990891648,"t":1712340000}
+{"o":19740.077449812,"h":19992.0135974164,"l":19652.3161645276,"c":19835.1856519032,"v":432325.5412892138,"t":1712343600}
+{"o":19835.1856519032,"h":19993.7035877561,"l":19785.3286537602,"c":19874.2576864134,"v":503460.6110724628,"t":1712347200}
+{"o":19874.2576864134,"h":20088.7277068546,"l":19783.5127954367,"c":19785.4951195191,"v":395190.1495829082,"t":1712350800}
+{"o":19785.4951195191,"h":19866.933553819,"l":19679.4862305284,"c":19708.3359790566,"v":313285.1839455844,"t":1712354400}
+{"o":19708.3359790566,"h":19845.799860582,"l":19670.3187967734,"c":19699.849439217,"v":277604.2789149527,"t":1712358000}
+{"o":19699.849439217,"h":19948.6712299088,"l":19604.1256367889,"c":19805.3700458854,"v":376962.9474839777,"t":1712361600}
+{"o":19805.3700458854,"h":19936.3069899476,"l":19706.8893964432,"c":19743.2511067948,"v":297057.6319243374,"t":1712365200}
+{"o":19743.2511067948,"h":19823.6617828371,"l":19595.590829482,"c":19638.1928817903,"v":286018.3976951393,"t":1712368800}
+{"o":19638.1928817903,"h":19931.4772213788,"l":19587.7882302946,"c":19874.8379457623,"v":275813.2601684953,"t":1712372400}
+{"o":19874.8379457623,"h":19912.4210251773,"l":19757.490829823,"c":19851.0182006855,"v":271594.9667716049,"t":1712376000}
+{"o":19851.0182006855,"h":20142.3283817121,"l":19789.1495401596,"c":20055.4856995469,"v":355455.5511410601,"t":1712379600}
+{"o":20055.4856995469,"h":20134.0897827796,"l":19988.0693443627,"c":20096.5023792759,"v":303829.4996185338,"t":1712383200}
+{"o":20096.5023792759,"h":20126.0519069225,"l":19920.490329217,"c":20033.048718787,"v":282137.4049328621,"t":1712386800}
+{"o":20033.048718787,"h":20136.5263823616,"l":19942.0074613762,"c":20101.5504171332,"v":286174.8602497029,"t":1712390400}
+{"o":20101.5504171332,"h":20174.2811154261,"l":19882.0917735335,"c":19912.6570964117,"v":288623.1460665449,"t":1712394000}
+{"o":19912.6570964117,"h":19994.669786687,"l":19808.1397997146,"c":19896.4963286645,"v":240738.719090092,"t":1712397600}
+{"o":19896.4963286645,"h":19959.2568613685,"l":19792.4030181972,"c":19850.169811245,"v":222830.1285795437,"t":1712401200}
+{"o":19850.169811245,"h":19925.9892555101,"l":19703.0799572057,"c":19789.0602985832,"v":243586.2000824691,"t":1712404800}
+{"o":19789.0602985832,"h":19827.9650881141,"l":19506.5162214213,"c":19674.3506055762,"v":225867.17891166,"t":1712408400}
+{"o":19674.3506055762,"h":19888.2155842568,"l":19578.3243998634,"c":19795.3338612594,"v":243647.3031735198,"t":1712412000}
+{"o":19795.3338612594,"h":20183.4917508677,"l":19755.7587766333,"c":20005.6444183793,"v":313820.6450635003,"t":1712415600}
+{"o":20005.6444183793,"h":20221.1855939316,"l":19952.7206129866,"c":20070.7172934113,"v":444284.3669711064,"t":1712419200}
+{"o":20070.7172934113,"h":20155.065673793,"l":19819.8789405698,"c":20043.7288316464,"v":349988.1989165772,"t":1712422800}
+{"o":20043.7288316464,"h":20119.4586939246,"l":19902.7665773442,"c":20013.09114037,"v":294259.4017274331,"t":1712426400}
+{"o":20013.09114037,"h":20099.1981374616,"l":19971.8991143372,"c":20042.8535219127,"v":278548.3612084679,"t":1712430000}
+{"o":20042.8535219127,"h":20123.4311463064,"l":19971.6785321355,"c":20099.6477228,"v":304831.2210188123,"t":1712433600}
+{"o":20099.6477228,"h":20174.489371224,"l":19988.6624149714,"c":20076.9438080781,"v":320610.6222952188,"t":1712437200}
+{"o":20076.9438080781,"h":20231.9072370478,"l":19989.9399562342,"c":20181.1580510512,"v":425909.9198586494,"t":1712440800}
+{"o":20181.1580510512,"h":20365.9133019997,"l":20156.7644880288,"c":20202.080660504,"v":472917.8147868604,"t":1712444400}
+{"o":20202.080660504,"h":20238.913528491,"l":19824.5760070904,"c":20118.7808843178,"v":303440.198714212,"t":1712448000}
+{"o":20118.7808843178,"h":20630.782670318,"l":20109.0831288362,"c":20595.203066643,"v":418389.7510864414,"t":1712451600}
+{"o":20595.203066643,"h":20701.7441726578,"l":20386.5655263866,"c":20437.8702152104,"v":378679.8504675934,"t":1712455200}
+{"o":20437.8702152104,"h":20612.6940859715,"l":20379.1471576547,"c":20415.2729952984,"v":368762.7480039085,"t":1712458800}
+{"o":20415.2729952984,"h":20678.2902781333,"l":20334.4534877745,"c":20396.1953468198,"v":343145.9367356999,"t":1712462400}
+{"o":20396.1953468198,"h":20514.221422235,"l":20339.2031113368,"c":20451.8561475372,"v":276693.7894399663,"t":1712466000}
+{"o":20451.8561475372,"h":20532.8027702927,"l":20240.6192767161,"c":20283.7605008165,"v":360398.7040375868,"t":1712469600}
+{"o":20283.7605008165,"h":20353.8238728021,"l":20237.545917729,"c":20306.234572392,"v":282719.1749882387,"t":1712473200}
+{"o":20306.234572392,"h":20434.807104742,"l":20255.8515353888,"c":20346.174607167,"v":271471.4755826058,"t":1712476800}
+{"o":20346.174607167,"h":20404.9690152868,"l":20159.2405452951,"c":20259.792637356,"v":244824.6544298154,"t":1712480400}
+{"o":20259.792637356,"h":20401.3750907965,"l":20183.6641758114,"c":20381.4226575548,"v":230318.6805231222,"t":1712484000}
+{"o":20381.4226575548,"h":20470.437158996,"l":20291.2522272716,"c":20417.5417665501,"v":226994.9803700001,"t":1712487600}
+{"o":20417.5417665501,"h":20518.7287937992,"l":20271.7954545441,"c":20457.6083719406,"v":216695.2012186792,"t":1712491200}
+{"o":20457.6083719406,"h":20555.0735589702,"l":20404.1398941233,"c":20507.2091328701,"v":323754.3138121317,"t":1712494800}
+{"o":20507.2091328701,"h":20601.4697618257,"l":20383.9530055025,"c":20537.0297256026,"v":269527.5689243746,"t":1712498400}
+{"o":20537.0297256026,"h":20669.9217979779,"l":20287.2739845065,"c":20299.1228262015,"v":319732.9667653239,"t":1712502000}
+{"o":20299.1228262015,"h":20634.0059946674,"l":20284.7799290242,"c":20518.5618508488,"v":376868.981513099,"t":1712505600}
+{"o":20518.5618508488,"h":20589.7202749493,"l":20300.9472139464,"c":20350.2007043644,"v":350425.7673578372,"t":1712509200}
+{"o":20350.2007043644,"h":20412.3349910255,"l":20066.2984015301,"c":20201.8456095645,"v":409493.181421171,"t":1712512800}
+{"o":20201.8456095645,"h":20285.1835820374,"l":20052.2657259163,"c":20141.3692595704,"v":451880.7047173231,"t":1712516400}
+{"o":20141.3692595704,"h":20283.2592902379,"l":20048.1833172937,"c":20196.2882255603,"v":370218.176719682,"t":1712520000}
+{"o":20196.2882255603,"h":20288.6586656863,"l":20049.9014740601,"c":20086.4153677669,"v":294932.4315392583,"t":1712523600}
+{"o":20086.4153677669,"h":20331.2021589603,"l":19968.2990343171,"c":20170.8089525352,"v":290559.4242101269,"t":1712527200}
+{"o":20170.8089525352,"h":20336.8014049969,"l":20127.8682375759,"c":20275.6634187105,"v":261051.9265595026,"t":1712530800}
+{"o":20275.6634187105,"h":20338.1216707041,"l":19873.7883769181,"c":20089.2039422746,"v":312223.0448874986,"t":1712534400}
+{"o":20089.2039422746,"h":20263.7775094089,"l":19955.6512989564,"c":20019.1677607007,"v":266238.4338852523,"t":1712538000}
+{"o":20019.1677607007,"h":20097.5009881184,"l":19900.2017302299,"c":19949.5657900675,"v":311795.3857405398,"t":1712541600}
+{"o":19949.5657900675,"h":20038.480810406,"l":19664.8513127076,"c":19884.783189077,"v":324421.6085777877,"t":1712545200}
+{"o":19884.783189077,"h":20005.346170984,"l":19841.3501137097,"c":19888.7144336002,"v":301592.1455910362,"t":1712548800}
+{"o":19888.7144336002,"h":20040.5910447503,"l":19742.3281313704,"c":20008.5610049246,"v":285558.3844919817,"t":1712552400}
+{"o":20008.5610049246,"h":20169.8092714452,"l":19905.9058336043,"c":19988.4047299934,"v":306331.1450676559,"t":1712556000}
+{"o":19988.4047299934,"h":20483.6788263257,"l":19922.8099282402,"c":20333.159298784,"v":471852.0398276009,"t":1712559600}
+{"o":20333.159298784,"h":20825.0108495762,"l":20283.5333526288,"c":20743.5449800931,"v":532190.9336457343,"t":1712563200}
+{"o":20743.5449800931,"h":20956.6941912751,"l":20619.2319914848,"c":20671.1959968157,"v":425671.2802487258,"t":1712566800}
+{"o":20671.1959968157,"h":20801.9116869533,"l":20539.81912924,"c":20691.0651017506,"v":333450.2316672222,"t":1712570400}
+{"o":20691.0651017506,"h":20741.7191100644,"l":20533.0222469169,"c":20625.7918152703,"v":283692.4628037331,"t":1712574000}
+{"o":20625.7918152703,"h":20737.9951282507,"l":20352.6413095634,"c":20380.4469499948,"v":326592.6381638771,"t":1712577600}
+{"o":20380.4469499948,"h":20951.9464280853,"l":20208.0534698345,"c":20450.207111404,"v":457885.4607161164,"t":1712581200}
+{"o":20450.207111404,"h":20505.8541762195,"l":20042.127958071,"c":20389.4432234076,"v":372608.206133695,"t":1712584800}
+{"o":20389.4432234076,"h":20594.7118556294,"l":20319.9195713109,"c":20499.5112942049,"v":592737.524523861,"t":1712588400}
+{"o":20499.5112942049,"h":20902.2677991814,"l":20430.1368101458,"c":20512.2150419273,"v":569337.1243292686,"t":1712592000}
+{"o":20512.2150419273,"h":21330.5383499371,"l":20338.644373453,"c":20408.3510738593,"v":494160.1800535903,"t":1712595600}
+{"o":20408.3510738593,"h":20569.1595425415,"l":20340.0286424281,"c":20359.929309862,"v":352965.0782821475,"t":1712599200}
+{"o":20359.929309862,"h":20427.8303369133,"l":20189.4929086329,"c":20280.4814356514,"v":392449.2181846958,"t":1712602800}
+{"o":20280.4814356514,"h":20414.504265477,"l":20188.2748565656,"c":20338.8902992548,"v":349360.9345053649,"t":1712606400}
+{"o":20338.8902992548,"h":20524.3059035157,"l":20312.2992544482,"c":20494.2184023317,"v":328793.7520238877,"t":1712610000}
+{"o":20494.2184023317,"h":20538.1886424785,"l":20352.7379965908,"c":20471.2618042366,"v":327080.3476036525,"t":1712613600}
+{"o":20471.2618042366,"h":20730.1674328467,"l":20345.073923306,"c":20422.2548918332,"v":398555.4994520341,"t":1712617200}
+{"o":20422.2548918332,"h":20469.9008718807,"l":20158.9438022567,"c":20341.6340876937,"v":404749.6826202532,"t":1712620800}
+{"o":20341.6340876937,"h":20405.3859837965,"l":20167.6965394885,"c":20259.7178740674,"v":429728.3614464046,"t":1712624400}
+{"o":20259.7178740674,"h":20403.2572027883,"l":20188.0894055571,"c":20278.7424058775,"v":354255.8403306752,"t":1712628000}
+{"o":20278.7424058775,"h":20359.125841457,"l":19915.779520826,"c":20082.4172943845,"v":341802.2604274219,"t":1712631600}
+{"o":20082.4172943845,"h":20157.7869534126,"l":19975.4798703699,"c":20099.7158651223,"v":335123.7954575398,"t":1712635200}
+{"o":20099.7158651223,"h":20298.8552733912,"l":20047.027316582,"c":20142.3536959748,"v":289613.9198473616,"t":1712638800}
+{"o":20142.3536959748,"h":20198.8666552588,"l":19823.3381843737,"c":19929.235791327,"v":475496.9339505335,"t":1712642400}
+{"o":19929.235791327,"h":19987.1522141062,"l":19750.0028675819,"c":19849.88941555,"v":525861.6809596611,"t":1712646000}
+{"o":19849.88941555,"h":19884.6252703519,"l":19317.0446467644,"c":19809.8901222932,"v":494121.2364153977,"t":1712649600}
+{"o":19809.8901222932,"h":19929.0941053171,"l":19684.3062245957,"c":19790.2286830551,"v":343650.4307138242,"t":1712653200}
+{"o":19790.2286830551,"h":19914.8837896557,"l":19700.3228024268,"c":19840.7270590198,"v":293987.8209715058,"t":1712656800}
+{"o":19840.7270590198,"h":19971.1022357323,"l":19788.1946275018,"c":19895.9041289046,"v":289813.2358545386,"t":1712660400}
+{"o":19895.9041289046,"h":19953.8976993488,"l":19639.395827488,"c":19847.779206961,"v":291678.988816784,"t":1712664000}
+{"o":19847.779206961,"h":19893.7964812026,"l":19574.2226947075,"c":19595.9768232703,"v":352306.3496480605,"t":1712667600}
+{"o":19595.9768232703,"h":19766.6620257018,"l":19157.6431384234,"c":19392.8944167972,"v":521445.3610554846,"t":1712671200}
+{"o":19392.8944167972,"h":19527.9715348194,"l":19079.2496843096,"c":19482.5513866699,"v":559515.4228510449,"t":1712674800}
+{"o":19482.5513866699,"h":19706.7176880355,"l":19387.9984627146,"c":19642.3286853518,"v":470987.2621553282,"t":1712678400}
+{"o":19642.3286853518,"h":20056.1474607835,"l":19555.3502555173,"c":19829.7795002717,"v":446036.9514094198,"t":1712682000}
+{"o":19829.7795002717,"h":19919.4962402001,"l":19636.923272505,"c":19709.2533018689,"v":312132.3418188925,"t":1712685600}
+{"o":19709.2533018689,"h":19766.0942973407,"l":19588.9126985549,"c":19695.7616779753,"v":292822.2486040393,"t":1712689200}
+{"o":19695.7616779753,"h":19879.2040886739,"l":19639.4957880564,"c":19764.1501246922,"v":226638.6131288732,"t":1712692800}
+{"o":19764.1501246922,"h":19817.5302823728,"l":19606.9818831615,"c":19654.2157752351,"v":191917.6687086879,"t":1712696400}
+{"o":19654.2157752351,"h":19751.680922528,"l":19532.2889331582,"c":19638.1732445952,"v":224170.8353656581,"t":1712700000}
+{"o":19638.1732445952,"h":19725.0725856178,"l":19420.2730080863,"c":19468.6627962832,"v":249292.013767943,"t":1712703600}
+{"o":19468.6627962832,"h":19551.8149906166,"l":19329.6511547287,"c":19463.3465266719,"v":229413.7480968684,"t":1712707200}
+{"o":19463.3465266719,"h":19480.114349724,"l":19074.0431984095,"c":19425.8546855688,"v":278006.0790738173,"t":1712710800}
+{"o":19425.8546855688,"h":19539.3644143693,"l":19041.7170754454,"c":19172.7489997662,"v":335048.1790739372,"t":1712714400}
+{"o":19172.7489997662,"h":19375.6639852857,"l":19077.7151833129,"c":19351.8914805063,"v":341634.5120074128,"t":1712718000}
+{"o":19351.8914805063,"h":19428.5808132679,"l":19274.5346189706,"c":19309.704076954,"v":299945.3008485548,"t":1712721600}
+{"o":19309.704076954,"h":19449.6305663937,"l":19196.5805732901,"c":19375.3574258877,"v":336058.3256403877,"t":1712725200}
+{"o":19375.3574258877,"h":19607.0992234716,"l":19353.8256904223,"c":19483.9064807137,"v":210796.1708407369,"t":1712728800}
+{"o":19483.9064807137,"h":19622.4854694955,"l":19451.7351370098,"c":19504.1800803764,"v":235982.995808423,"t":1712732400}
+{"o":19504.1800803764,"h":19513.7203320813,"l":19266.741644198,"c":19288.8658509664,"v":301395.5438732871,"t":1712736000}
+{"o":19288.8658509664,"h":19448.0533282892,"l":19234.3457228184,"c":19330.1325067763,"v":272407.1505841322,"t":1712739600}
+{"o":19330.1325067763,"h":19374.2350513358,"l":19004.0960893042,"c":19144.2934466863,"v":304612.2989390066,"t":1712743200}
+{"o":19144.2934466863,"h":19255.5646008218,"l":19094.0634904245,"c":19223.3596660761,"v":283414.4498060888,"t":1712746800}
+{"o":19223.3596660761,"h":19279.9588268528,"l":18329.9409011051,"c":18694.1628246259,"v":692382.2004974621,"t":1712750400}
+{"o":18694.1628246259,"h":18764.2483454508,"l":18155.3032922044,"c":18718.7146391822,"v":478458.4354684574,"t":1712754000}
+{"o":18718.7146391822,"h":19189.2800166784,"l":18610.7538288617,"c":19082.4800083906,"v":511541.4339822218,"t":1712757600}
+{"o":19082.4800083906,"h":19129.6686781564,"l":18848.8327318393,"c":18972.8682526827,"v":370509.2877382616,"t":1712761200}
+{"o":18972.8682526827,"h":19414.5889159507,"l":18832.6676599297,"c":19379.6680014794,"v":449545.7720736461,"t":1712764800}
+{"o":19379.6680014794,"h":19556.9893530417,"l":18954.6016989634,"c":19319.6370873649,"v":419954.7129405387,"t":1712768400}
+{"o":19319.6370873649,"h":19337.2813367801,"l":18952.7958006876,"c":19056.7031674539,"v":382098.2584312846,"t":1712772000}
+{"o":19056.7031674539,"h":19350.5183163075,"l":19012.2489194573,"c":19320.4455645051,"v":334543.7538616842,"t":1712775600}
+{"o":19320.4455645051,"h":19459.5187074021,"l":19224.1553620955,"c":19318.5451567497,"v":313776.4032968649,"t":1712779200}
+{"o":19318.5451567497,"h":19623.3903632163,"l":19248.983081984,"c":19514.7159711229,"v":291804.9499901835,"t":1712782800}
+{"o":19514.7159711229,"h":19825.1122976673,"l":19412.1519245043,"c":19647.982905475,"v":624009.955681461,"t":1712786400}
+{"o":19647.982905475,"h":19764.9276297017,"l":19494.2677149042,"c":19581.8152890622,"v":438106.8202370485,"t":1712790000}
+{"o":19581.8152890622,"h":19634.9992351805,"l":19348.8937336295,"c":19455.2148355581,"v":389376.768827321,"t":1712793600}
+{"o":19455.2148355581,"h":19497.7013698902,"l":19323.8124543743,"c":19359.7340823764,"v":358456.4142150428,"t":1712797200}
+{"o":19359.7340823764,"h":19545.116894058,"l":19259.3293264127,"c":19486.9497143331,"v":476514.2793516175,"t":1712800800}
+{"o":19486.9497143331,"h":19545.6727043089,"l":19390.7860138442,"c":19506.7533495059,"v":375531.9207648841,"t":1712804400}
+{"o":19506.7533495059,"h":19651.7943619382,"l":19380.9822652113,"c":19616.3486086297,"v":385587.1550594167,"t":1712808000}
+{"o":19616.3486086297,"h":19653.8505385074,"l":19479.3242317687,"c":19635.5422096352,"v":436072.0973428082,"t":1712811600}
+{"o":19635.5422096352,"h":19771.6414774531,"l":19551.9183499775,"c":19739.412053645,"v":380718.1272228521,"t":1712815200}
+{"o":19739.412053645,"h":19884.9338513467,"l":19672.0680071675,"c":19723.9452289723,"v":365676.4976524862,"t":1712818800}
+{"o":19723.9452289723,"h":19850.5410563361,"l":19663.1145852628,"c":19728.6166137744,"v":331675.6993671103,"t":1712822400}
+{"o":19728.6166137744,"h":19781.0457895921,"l":19512.5293981758,"c":19531.9052957236,"v":282129.1120496548,"t":1712826000}
+{"o":19531.9052957236,"h":19619.4116368247,"l":19428.7352680712,"c":19458.8701859235,"v":310414.4793259304,"t":1712829600}
+{"o":19458.8701859235,"h":19526.184908915,"l":19201.9940028893,"c":19262.1755135497,"v":344951.4964270376,"t":1712833200}
+{"o":19262.1755135497,"h":19514.4102326848,"l":19198.9377815084,"c":19399.2822163433,"v":399651.4956947253,"t":1712836800}
+{"o":19399.2822163433,"h":19805.5960909967,"l":19350.0689193264,"c":19530.4547558336,"v":490222.8197790714,"t":1712840400}
+{"o":19530.4547558336,"h":19666.2597055968,"l":19224.375302505,"c":19595.4392638281,"v":496689.0654732334,"t":1712844000}
+{"o":19595.4392638281,"h":19776.7518605287,"l":19065.5371689837,"c":19576.6891803246,"v":515307.8618253566,"t":1712847600}
+{"o":19576.6891803246,"h":19821.6795781398,"l":19420.2107035578,"c":19639.6456538611,"v":408943.7424155722,"t":1712851200}
+{"o":19639.6456538611,"h":19832.2743744873,"l":19590.6739648163,"c":19730.6268044363,"v":400609.0818474078,"t":1712854800}
+{"o":19730.6268044363,"h":19917.3501871716,"l":19611.7603411745,"c":19756.1353874033,"v":465968.0500100791,"t":1712858400}
+{"o":19756.1353874033,"h":19887.7670619273,"l":19683.2643759182,"c":19727.2539274132,"v":362783.4414221118,"t":1712862000}
+{"o":19727.2539274132,"h":19872.954924649,"l":19669.5482453043,"c":19712.569433224,"v":376561.3498534191,"t":1712865600}
+{"o":19712.569433224,"h":19780.4578577431,"l":19454.6972416491,"c":19496.1411530287,"v":448309.4532641235,"t":1712869200}
+{"o":19496.1411530287,"h":19580.4536916594,"l":19434.8870611263,"c":19530.198128048,"v":413159.3935150885,"t":1712872800}
+{"o":19530.198128048,"h":19566.255287907,"l":19421.2758259686,"c":19476.9648881578,"v":400594.0817476851,"t":1712876400}
+{"o":19476.9648881578,"h":19632.9978479645,"l":19431.2522837505,"c":19582.7921330546,"v":354376.7453438835,"t":1712880000}
+{"o":19582.7921330546,"h":19695.2843465936,"l":19470.3330390172,"c":19493.802237197,"v":388517.3877311876,"t":1712883600}
+{"o":19493.802237197,"h":19697.2245353231,"l":19447.5540905874,"c":19558.7198241477,"v":378936.358440692,"t":1712887200}
+{"o":19558.7198241477,"h":19736.8647978117,"l":19542.9025786283,"c":19676.2867276295,"v":321275.4947000801,"t":1712890800}
+{"o":19676.2867276295,"h":19759.2341342771,"l":19548.1679329884,"c":19708.206901364,"v":318128.9549525381,"t":1712894400}
+{"o":19708.206901364,"h":19851.4174610283,"l":19643.7769852815,"c":19844.3155522255,"v":376345.204405585,"t":1712898000}
+{"o":19844.3155522255,"h":19873.527703457,"l":19602.7864426928,"c":19679.2667927794,"v":323824.7842033887,"t":1712901600}
+{"o":19679.2667927794,"h":19776.6351873329,"l":19513.9107273979,"c":19562.1773100147,"v":282165.2938077822,"t":1712905200}
+{"o":19562.1773100147,"h":19626.9453494264,"l":19353.1009686783,"c":19530.5056237032,"v":300327.6977764865,"t":1712908800}
+{"o":19530.5056237032,"h":19636.4197326914,"l":19408.2696962571,"c":19469.5478965916,"v":257231.1744530716,"t":1712912400}
+{"o":19469.5478965916,"h":19500.3777966255,"l":19333.2418693449,"c":19437.0945988756,"v":294259.5982201382,"t":1712916000}
+{"o":19437.0945988756,"h":19571.2560639472,"l":19364.8773424425,"c":19504.3127901339,"v":308692.4337234065,"t":1712919600}
+{"o":19504.3127901339,"h":19551.5172379047,"l":18542.2969939976,"c":19154.5294851786,"v":394717.3576990932,"t":1712923200}
+{"o":19154.5294851786,"h":19215.4361173232,"l":18615.5101372104,"c":18936.0695198538,"v":681268.8706007948,"t":1712926800}
+{"o":18936.0695198538,"h":19059.4307357421,"l":18755.1966018382,"c":18896.0276892035,"v":493891.8433476713,"t":1712930400}
+{"o":18896.0276892035,"h":19048.9646560738,"l":18650.7799488859,"c":18889.8342310509,"v":458190.7578543812,"t":1712934000}
+{"o":18889.8342310509,"h":18958.7608482671,"l":18584.8960463913,"c":18734.7501336473,"v":619376.7020968548,"t":1712937600}
+{"o":18734.7501336473,"h":18805.3168820673,"l":17952.6403180478,"c":18488.9146160774,"v":920698.9368013907,"t":1712941200}
+{"o":18488.9146160774,"h":18488.9306309021,"l":15952.0829268852,"c":17075.2503823447,"v":1301114.7199368828,"t":1712944800}
+{"o":17075.2503823447,"h":17730.2486188492,"l":16091.7069346114,"c":16889.4914891262,"v":1018628.8791229588,"t":1712948400}
+{"o":16889.4914891262,"h":17581.9284837845,"l":16775.4769841186,"c":17252.5970213654,"v":605485.8285987531,"t":1712952000}
+{"o":17252.5970213654,"h":17528.7784235449,"l":16887.4088700352,"c":17171.8277154965,"v":522027.9152722628,"t":1712955600}
+{"o":17171.8277154965,"h":17290.8656962331,"l":16883.4332601547,"c":17097.6317464034,"v":551297.6443105165,"t":1712959200}
+{"o":17097.6317464034,"h":17430.6721857965,"l":16882.8316515117,"c":17301.188126564,"v":469606.0793523626,"t":1712962800}
+{"o":17301.188126564,"h":17379.9198270855,"l":17059.0110746053,"c":17112.5193424915,"v":475668.2260048667,"t":1712966400}
+{"o":17112.5193424915,"h":17138.9927519972,"l":16227.2002710713,"c":16491.8167609293,"v":575019.0071738492,"t":1712970000}
+{"o":16491.8167609293,"h":16928.7370996962,"l":16113.4798719564,"c":16871.9217713597,"v":570252.7681298567,"t":1712973600}
+{"o":16871.9217713597,"h":17299.0082294339,"l":16782.6811006891,"c":17137.8066521822,"v":490911.7390000162,"t":1712977200}
+{"o":17137.8066521822,"h":17496.6034745414,"l":17071.2703514284,"c":17348.5365355999,"v":446100.9719354991,"t":1712980800}
+{"o":17348.5365355999,"h":17508.8821274567,"l":17210.204625945,"c":17236.8758184893,"v":327235.4108459913,"t":1712984400}
+{"o":17236.8758184893,"h":17377.4905847594,"l":17137.7314014769,"c":17301.5114725325,"v":300229.986835626,"t":1712988000}
+{"o":17301.5114725325,"h":17354.32039802,"l":17006.3971393054,"c":17066.3577974754,"v":259693.2389070086,"t":1712991600}
+{"o":17066.3577974754,"h":17183.8868577812,"l":16885.2342782332,"c":16926.2574813905,"v":261335.3254184601,"t":1712995200}
+{"o":16926.2574813905,"h":17116.1019561752,"l":16884.5555492591,"c":17073.896131442,"v":321600.8020972632,"t":1712998800}
+{"o":17073.896131442,"h":17197.1152936136,"l":16998.6506388228,"c":17166.3291285008,"v":313275.0101754339,"t":1713002400}
+{"o":17166.3291285008,"h":17328.1817944573,"l":17051.1903795167,"c":17084.8373067272,"v":320142.1527203612,"t":1713006000}
+{"o":17084.8373067272,"h":17258.6879045813,"l":16956.8509378793,"c":17160.2568638315,"v":307590.7931676332,"t":1713009600}
+{"o":17160.2568638315,"h":17288.1876305638,"l":16991.4784528737,"c":17073.0354798002,"v":322847.8373284125,"t":1713013200}
+{"o":17073.0354798002,"h":17145.0795583541,"l":16829.4687400216,"c":16932.1594466009,"v":329710.7420481417,"t":1713016800}
+{"o":16932.1594466009,"h":17143.8186566173,"l":16736.275644308,"c":16830.3849349453,"v":451645.3748554373,"t":1713020400}
+{"o":16830.3849349453,"h":16916.6744547345,"l":16300.2468642741,"c":16441.7782794117,"v":505745.8500975942,"t":1713024000}
+{"o":16441.7782794117,"h":16450.3377270121,"l":15329.9622031663,"c":15719.2677621535,"v":1035497.6045561398,"t":1713027600}
+{"o":15719.2677621535,"h":16328.1811248454,"l":15215.2919187473,"c":16193.5049585896,"v":690845.9478574046,"t":1713031200}
+{"o":16193.5049585896,"h":16274.8940539628,"l":14430.9677838398,"c":15073.4894446205,"v":695156.3008874955,"t":1713034800}
+{"o":15073.4894446205,"h":15200.2292633858,"l":12969.3082375442,"c":14025.3550635794,"v":2045557.5223201418,"t":1713038400}
+{"o":14025.3550635794,"h":15025.3420585245,"l":13284.8948810139,"c":14976.0084301744,"v":1377346.1699867893,"t":1713042000}
+{"o":14976.0084301744,"h":16134.6298251285,"l":14247.8371533733,"c":15943.5346726259,"v":1454908.3982093148,"t":1713045600}
+{"o":15943.5346726259,"h":16042.4786514738,"l":15211.2456087533,"c":15588.1225954254,"v":1094016.6739870701,"t":1713049200}
+{"o":15588.1225954254,"h":15911.2064043784,"l":15233.3246184071,"c":15550.0895417081,"v":820917.2660027619,"t":1713052800}
+{"o":15550.0895417081,"h":15829.0751850995,"l":15164.882886231,"c":15651.5816409758,"v":506771.7284363848,"t":1713056400}
+{"o":15651.5816409758,"h":15757.4264289734,"l":15165.0492398341,"c":15188.4261211575,"v":482946.3484716521,"t":1713060000}
+{"o":15188.4261211575,"h":15923.2095994038,"l":14331.4208051844,"c":15233.6459019004,"v":525794.7847626437,"t":1713063600}
+{"o":15233.6459019004,"h":15973.1157336739,"l":15116.7914863276,"c":15827.0876266471,"v":546854.108022369,"t":1713067200}
+{"o":15827.0876266471,"h":16227.8599456875,"l":15766.6811756523,"c":16111.7665310023,"v":569586.6546318701,"t":1713070800}
+{"o":16111.7665310023,"h":16367.0856049694,"l":15873.6550994277,"c":16165.7439568876,"v":469050.9864306284,"t":1713074400}
+{"o":16165.7439568876,"h":16334.5250971486,"l":16037.9750679698,"c":16264.2908130632,"v":379801.3202075419,"t":1713078000}
+{"o":16264.2908130632,"h":16436.1732136171,"l":16098.9501521905,"c":16163.183516379,"v":424135.495332757,"t":1713081600}
+{"o":16163.183516379,"h":16314.2410229568,"l":15871.1082281474,"c":15986.4761457661,"v":408911.0851353324,"t":1713085200}
+{"o":15986.4761457661,"h":16251.3263761648,"l":15980.7082197427,"c":16099.2544565742,"v":449452.1909573888,"t":1713088800}
+{"o":16099.2544565742,"h":16161.154340591,"l":15277.8660875537,"c":15692.7644745441,"v":389149.2052166823,"t":1713092400}
+{"o":15692.7644745441,"h":16176.2409462087,"l":15597.289579284,"c":15992.5738478186,"v":437492.7620781802,"t":1713096000}
+{"o":15992.5738478186,"h":16198.7878579125,"l":15464.606441474,"c":15569.4818836999,"v":533493.7082841435,"t":1713099600}
+{"o":15569.4818836999,"h":15791.9161054003,"l":15116.9043398601,"c":15505.5763430735,"v":598100.0974592204,"t":1713103200}
+{"o":15505.5763430735,"h":15850.0000312508,"l":15429.9299106902,"c":15592.2650229805,"v":568226.9574370212,"t":1713106800}
+{"o":15592.2650229805,"h":16039.2106852784,"l":15538.0346220956,"c":15718.7340049219,"v":574135.2446355114,"t":1713110400}
+{"o":15718.7340049219,"h":15858.2587481371,"l":14882.1385278294,"c":15566.2371190915,"v":851365.3251176947,"t":1713114000}
+{"o":15566.2371190915,"h":16173.2603807074,"l":15514.5221544341,"c":16077.8073924588,"v":613334.382929309,"t":1713117600}
+{"o":16077.8073924588,"h":16146.6667957805,"l":15864.7206854157,"c":16005.2741651669,"v":432825.5025714876,"t":1713121200}
+{"o":16005.2741651669,"h":16226.7193071644,"l":15880.8884395258,"c":15940.8908249376,"v":457108.3263236984,"t":1713124800}
+{"o":15940.8908249376,"h":16031.4354198565,"l":15755.6199326863,"c":15988.5257649836,"v":435577.2797487822,"t":1713128400}
+{"o":15988.5257649836,"h":17077.8822676837,"l":15959.6806272397,"c":17007.751293817,"v":764927.2966292386,"t":1713132000}
+{"o":17007.751293817,"h":17276.401634978,"l":16962.2881469007,"c":17121.4598136466,"v":534048.6422429708,"t":1713135600}
+{"o":17121.4598136466,"h":17121.4598136466,"l":16679.0515888388,"c":16794.6190534806,"v":457298.1618449016,"t":1713139200}
+{"o":16794.6190534806,"h":16904.7807516787,"l":16616.0693349011,"c":16766.5460656876,"v":410028.2248456255,"t":1713142800}
+{"o":16766.5460656876,"h":16822.8525002405,"l":16546.5219883759,"c":16616.5824417905,"v":347784.877426221,"t":1713146400}
+{"o":16616.5824417905,"h":16853.76373994,"l":16568.3435193938,"c":16724.8899577923,"v":336623.5996630729,"t":1713150000}
+{"o":16724.8899577923,"h":16807.6212729524,"l":16389.2499228285,"c":16742.7942755936,"v":366272.586947425,"t":1713153600}
+{"o":16742.7942755936,"h":17169.535186033,"l":16569.2802380538,"c":17151.4410591815,"v":362883.3982750463,"t":1713157200}
+{"o":17151.4410591815,"h":17713.2429918765,"l":17059.4863179665,"c":17576.6137624082,"v":616045.6001248978,"t":1713160800}
+{"o":17576.6137624082,"h":17681.5192186426,"l":17384.5233456944,"c":17398.3719249817,"v":469203.1794432961,"t":1713164400}
+{"o":17398.3719249817,"h":17529.1397314707,"l":17261.2138886774,"c":17312.832753966,"v":385455.9737046023,"t":1713168000}
+{"o":17312.832753966,"h":17507.5399341317,"l":17194.9894368552,"c":17409.9014755267,"v":340800.273798642,"t":1713171600}
+{"o":17409.9014755267,"h":17521.1457379857,"l":17322.0794923877,"c":17350.0795807294,"v":298167.4339033788,"t":1713175200}
+{"o":17350.0795807294,"h":17419.3652000746,"l":17043.3851555523,"c":17059.7429428411,"v":319659.3859454776,"t":1713178800}
+{"o":17059.7429428411,"h":17185.152753868,"l":16870.8957619045,"c":17064.0911299583,"v":393982.1615063759,"t":1713182400}
+{"o":17064.0911299583,"h":17337.1154093065,"l":16763.4883473922,"c":16885.9253734716,"v":427784.8467078072,"t":1713186000}
+{"o":16885.9253734716,"h":17216.9887541387,"l":16088.5763572096,"c":16362.0617263921,"v":764189.0551943263,"t":1713189600}
+{"o":16362.0617263921,"h":16676.8075176186,"l":15918.3193126554,"c":16198.1442822018,"v":849727.2647308587,"t":1713193200}
+{"o":16198.1442822018,"h":16474.3603841395,"l":15231.2222823736,"c":15794.9956746034,"v":660135.0600577954,"t":1713196800}
+{"o":15794.9956746034,"h":16123.3885774829,"l":15245.3889786597,"c":15716.881961782,"v":726072.7829501361,"t":1713200400}
+{"o":15716.881961782,"h":15825.8726157001,"l":14724.8500535346,"c":15267.5810521286,"v":706714.1960014199,"t":1713204000}
+{"o":15267.5810521286,"h":15725.8573916967,"l":14807.104841088,"c":15583.3681827465,"v":723091.0666332482,"t":1713207600}
+{"o":15583.3681827465,"h":15763.4326380346,"l":15329.7225289854,"c":15374.1800130543,"v":481171.9538224033,"t":1713211200}
+{"o":15374.1800130543,"h":15660.8473665823,"l":15201.9988734958,"c":15598.9015000811,"v":391320.715308251,"t":1713214800}
+{"o":15598.9015000811,"h":15866.5541780489,"l":15343.0973635638,"c":15799.9274493064,"v":419608.040425477,"t":1713218400}
+{"o":15799.9274493064,"h":15827.4876863437,"l":15444.5979139981,"c":15641.9298946551,"v":305568.3707186901,"t":1713222000}
+{"o":15641.9298946551,"h":15702.603435479,"l":15295.4011966787,"c":15527.9629139314,"v":429807.1596723776,"t":1713225600}
+{"o":15527.9629139314,"h":15882.9830103702,"l":15353.7382558505,"c":15555.1944038394,"v":487114.1330404128,"t":1713229200}
+{"o":15555.1944038394,"h":15665.6877505572,"l":15328.6947365971,"c":15561.4766334586,"v":402400.6985153111,"t":1713232800}
+{"o":15561.4766334586,"h":15655.1476686643,"l":15094.7069183797,"c":15199.7162139725,"v":430640.3609751723,"t":1713236400}
+{"o":15199.7162139725,"h":15298.1924084396,"l":14394.4409676514,"c":14923.1263775159,"v":684855.4892759825,"t":1713240000}
+{"o":14923.1263775159,"h":15200.5939159495,"l":14869.6430646625,"c":15097.8041124044,"v":430455.2974378909,"t":1713243600}
+{"o":15097.8041124044,"h":15431.4879491875,"l":14905.0832915416,"c":15343.8877668618,"v":408007.4914068533,"t":1713247200}
+{"o":15343.8877668618,"h":15703.9900092286,"l":15304.3924016187,"c":15575.1680673951,"v":373349.8103146928,"t":1713250800}
+{"o":15575.1680673951,"h":15596.8270088445,"l":15379.6872973605,"c":15449.7032979535,"v":322451.0747988477,"t":1713254400}
+{"o":15449.7032979535,"h":15630.9841346143,"l":15267.1573985546,"c":15351.8403028817,"v":305515.1559630442,"t":1713258000}
+{"o":15351.8403028817,"h":15398.8107444549,"l":14681.1982587242,"c":15065.2699729997,"v":625303.3824926529,"t":1713261600}
+{"o":15065.2699729997,"h":15443.8926215452,"l":14919.6934836713,"c":15368.169653744,"v":594792.3780789521,"t":1713265200}
+{"o":15368.169653744,"h":15385.7463112993,"l":15005.746719835,"c":15087.3937476095,"v":504797.1213341256,"t":1713268800}
+{"o":15087.3937476095,"h":15139.9638632418,"l":14441.3592876378,"c":14907.305060774,"v":715859.7341861255,"t":1713272400}
+{"o":14907.305060774,"h":15208.1534516177,"l":14744.2206931611,"c":14804.6889330365,"v":729410.0414732902,"t":1713276000}
+{"o":14804.6889330365,"h":14949.2435408102,"l":14379.4827619762,"c":14424.2796605989,"v":737844.3990981845,"t":1713279600}
+{"o":14424.2796605989,"h":14948.353870625,"l":14200.5855693832,"c":14908.3279210373,"v":744973.9742225109,"t":1713283200}
+{"o":14908.3279210373,"h":15583.1582645969,"l":14826.7644399184,"c":14934.6966884564,"v":691253.2566279676,"t":1713286800}
+{"o":14934.6966884564,"h":15227.3369213798,"l":14856.1025888742,"c":15134.4687012453,"v":659861.3749518868,"t":1713290400}
+{"o":15134.4687012453,"h":15230.3916774735,"l":14855.5519757387,"c":14931.2806630787,"v":460291.7210780664,"t":1713294000}
+{"o":14931.2806630787,"h":15168.2274317423,"l":14845.511980494,"c":15148.2244298964,"v":364268.798230712,"t":1713297600}
+{"o":15148.2244298964,"h":15637.7462781351,"l":15081.0011360387,"c":15498.9741797402,"v":481523.2871975361,"t":1713301200}
+{"o":15498.9741797402,"h":15597.9984521666,"l":15353.9747257229,"c":15548.017954374,"v":454469.4777354081,"t":1713304800}
+{"o":15548.017954374,"h":15593.6124832104,"l":15365.0768633875,"c":15397.8419621586,"v":382354.9778329089,"t":1713308400}
+{"o":15397.8419621586,"h":15699.1273823903,"l":15295.0224078585,"c":15520.6983410454,"v":362628.3343120496,"t":1713312000}
+{"o":15520.6983410454,"h":15569.6192463602,"l":15235.0479189472,"c":15487.7900666334,"v":386718.3831492258,"t":1713315600}
+{"o":15487.7900666334,"h":15537.8131768822,"l":15274.4486973078,"c":15468.7135875733,"v":372197.195958973,"t":1713319200}
+{"o":15468.7135875733,"h":15562.3039132749,"l":15407.6821483507,"c":15522.0641561197,"v":283632.0537862888,"t":1713322800}
+{"o":15522.0641561197,"h":16125.2275214501,"l":15426.9197788675,"c":15972.190431786,"v":432634.6627682022,"t":1713326400}
+{"o":15972.190431786,"h":16058.143387132,"l":15723.7936359522,"c":15761.2203113975,"v":545047.2405821987,"t":1713330000}
+{"o":15761.2203113975,"h":15933.6377313086,"l":15643.8372206749,"c":15861.8690387774,"v":322605.9064500061,"t":1713333600}
+{"o":15861.8690387774,"h":15909.1854775825,"l":15622.4664986635,"c":15764.1990961941,"v":320702.309219853,"t":1713337200}
+{"o":15764.1990961941,"h":15846.8612339234,"l":15556.8007662162,"c":15673.4744219298,"v":302693.6081191055,"t":1713340800}
+{"o":15673.4744219298,"h":15802.3989816482,"l":15617.7390901835,"c":15712.9750819713,"v":258475.2606342333,"t":1713344400}
+{"o":15712.9750819713,"h":15721.523774615,"l":15403.3279792254,"c":15439.0536194409,"v":295059.4729951971,"t":1713348000}
+{"o":15439.0536194409,"h":15546.3018707968,"l":15154.3286522401,"c":15168.5166701763,"v":326720.6221798515,"t":1713351600}
+{"o":15168.5166701763,"h":15270.8536385895,"l":14771.7587247812,"c":14933.9086279727,"v":465679.0017669807,"t":1713355200}
+{"o":14933.9086279727,"h":15270.4432800647,"l":14871.4462228132,"c":15110.5788937103,"v":459972.617144022,"t":1713358800}
+{"o":15110.5788937103,"h":15123.7170235242,"l":14521.0130300723,"c":14856.5078863996,"v":886943.5829721757,"t":1713362400}
+{"o":14856.5078863996,"h":14908.7872304095,"l":14386.0926959137,"c":14543.7176127875,"v":865701.9316827902,"t":1713366000}
+{"o":14543.7176127875,"h":14858.6050337775,"l":14326.4688262314,"c":14488.5866104607,"v":730672.6060309621,"t":1713369600}
+{"o":14488.5866104607,"h":15033.4579738632,"l":14467.7756300924,"c":14966.7143287859,"v":525562.1256990272,"t":1713373200}
+{"o":14966.7143287859,"h":15579.8931722857,"l":14894.8787793015,"c":15310.2621219119,"v":705828.6854560752,"t":1713376800}
+{"o":15310.2621219119,"h":15327.2433413128,"l":14986.5893743532,"c":15189.8390360096,"v":415691.2986604889,"t":1713380400}
+{"o":15189.8390360096,"h":15416.3754326665,"l":15014.536668341,"c":15072.8217975621,"v":447041.103409173,"t":1713384000}
+{"o":15072.8217975621,"h":15568.9895521154,"l":15060.8639581242,"c":15260.7891481346,"v":466633.1323214824,"t":1713387600}
+{"o":15260.7891481346,"h":15309.2854917495,"l":15108.6269290344,"c":15210.7708952232,"v":344467.4721597774,"t":1713391200}
+{"o":15210.7708952232,"h":15275.8328925734,"l":14742.3104469927,"c":14884.2933191342,"v":408985.7742606053,"t":1713394800}
+{"o":14884.2933191342,"h":15019.1870271392,"l":14642.9887806605,"c":14931.2422718595,"v":465563.6499205359,"t":1713398400}
+{"o":14931.2422718595,"h":15144.0313257739,"l":14880.6709007476,"c":15076.4038434301,"v":436511.6845951354,"t":1713402000}
+{"o":15076.4038434301,"h":15226.2175525097,"l":14903.5865243658,"c":15143.19244356,"v":409495.0909902726,"t":1713405600}
+{"o":15143.19244356,"h":15434.6601044933,"l":15099.9361506229,"c":15315.5266594793,"v":393341.7563250946,"t":1713409200}
+{"o":15315.5266594793,"h":15461.3385908002,"l":15156.0600066807,"c":15174.680203577,"v":317625.1867607132,"t":1713412800}
+{"o":15174.680203577,"h":15374.3563336275,"l":14979.5871103119,"c":15035.7180517534,"v":350877.6387761604,"t":1713416400}
+{"o":15035.7180517534,"h":15081.6378993076,"l":14633.0131225962,"c":14807.7884955456,"v":351622.1450925994,"t":1713420000}
+{"o":14807.7884955456,"h":14888.8565177272,"l":14556.2040482153,"c":14611.373396074,"v":484118.699390528,"t":1713423600}
+{"o":14611.373396074,"h":14827.3892451626,"l":14419.5116687922,"c":14709.0202552441,"v":374361.8201169322,"t":1713427200}
+{"o":14709.0202552441,"h":14879.1840961292,"l":14631.0111119113,"c":14787.0379136979,"v":315533.0744262657,"t":1713430800}
+{"o":14787.0379136979,"h":15127.7305259736,"l":14740.5184660657,"c":15057.4411213657,"v":312143.172788978,"t":1713434400}
+{"o":15057.4411213657,"h":15534.1841366861,"l":15041.2049565395,"c":15342.544835971,"v":488162.9361085122,"t":1713438000}
+{"o":15342.544835971,"h":15418.3697274654,"l":14919.0273394394,"c":15048.6058221564,"v":378663.9065129234,"t":1713441600}
+{"o":15048.6058221564,"h":15247.2058274387,"l":14920.3254069503,"c":15189.4093548519,"v":422039.042263229,"t":1713445200}
+{"o":15189.4093548519,"h":15791.6369411716,"l":15059.6779163617,"c":15677.6732603667,"v":652353.3702376384,"t":1713448800}
+{"o":15677.6732603667,"h":15985.0989847511,"l":15627.7490384832,"c":15741.4842449027,"v":570378.2843419776,"t":1713452400}
+{"o":15741.4842449027,"h":16003.1262700121,"l":15649.9320714583,"c":15755.5418636275,"v":515973.2355639433,"t":1713456000}
+{"o":15755.5418636275,"h":15808.3482688455,"l":15425.5490599952,"c":15475.2419372546,"v":424399.9685956915,"t":1713459600}
+{"o":15475.2419372546,"h":15715.8611223472,"l":15318.3013349419,"c":15701.1642036593,"v":424704.3443189972,"t":1713463200}
+{"o":15701.1642036593,"h":15915.5220187956,"l":15649.3606189793,"c":15854.5491128357,"v":349472.7115840413,"t":1713466800}
+{"o":15854.5491128357,"h":15929.2510359246,"l":15768.5984643924,"c":15845.7512559284,"v":315901.0752826205,"t":1713470400}
+{"o":15845.7512559284,"h":16027.3316714931,"l":15784.0001967638,"c":15898.9032553471,"v":335993.301612909,"t":1713474000}
+{"o":15898.9032553471,"h":16262.3695478216,"l":15836.7666385782,"c":16150.1039981691,"v":417364.8136475046,"t":1713477600}
+{"o":16150.1039981691,"h":16247.7267875503,"l":16022.0917385629,"c":16052.0909556889,"v":314456.4572736385,"t":1713481200}
+{"o":16052.0909556889,"h":16103.0308436402,"l":15597.2442062471,"c":15622.4419290479,"v":370153.9155836503,"t":1713484800}
+{"o":15622.4419290479,"h":15676.4526026766,"l":14669.3432558968,"c":14927.6346817657,"v":901530.1892131292,"t":1713488400}
+{"o":14927.6346817657,"h":15047.1252574437,"l":14229.6445598366,"c":15006.5184907969,"v":1152533.0436428897,"t":1713492000}
+{"o":15006.5184907969,"h":15453.3415300717,"l":14942.7716912747,"c":15422.4660473675,"v":799956.2619702454,"t":1713495600}
+{"o":15422.4660473675,"h":15898.4341188904,"l":15378.8774858642,"c":15757.0527075408,"v":596129.4713650664,"t":1713499200}
+{"o":15757.0527075408,"h":15905.4313886752,"l":15474.8933863956,"c":15705.0989429434,"v":488440.2804985644,"t":1713502800}
+{"o":15705.0989429434,"h":16517.543714964,"l":15531.770320284,"c":16387.8612513676,"v":649990.5659045799,"t":1713506400}
+{"o":16387.8612513676,"h":16591.9685961978,"l":16110.4888110322,"c":16191.9310539358,"v":577583.4835150483,"t":1713510000}
+{"o":16191.9310539358,"h":16452.2785625201,"l":16137.9327623956,"c":16302.5045426525,"v":475353.1645663497,"t":1713513600}
+{"o":16302.5045426525,"h":16370.8517776884,"l":16148.4818709904,"c":16222.9002771011,"v":347235.0452411236,"t":1713517200}
+{"o":16222.9002771011,"h":16442.22712527,"l":16171.5221146871,"c":16370.4554170565,"v":381244.4026588744,"t":1713520800}
+{"o":16370.4554170565,"h":16493.592849637,"l":16299.6722820139,"c":16323.8475220235,"v":390772.5572082713,"t":1713524400}
+{"o":16323.8475220235,"h":16427.0766137261,"l":16166.7684041531,"c":16270.1128150225,"v":444354.9073410277,"t":1713528000}
+{"o":16270.1128150225,"h":16383.1024691069,"l":16142.3608050398,"c":16308.9411724294,"v":451873.6677071032,"t":1713531600}
+{"o":16308.9411724294,"h":16582.6506371083,"l":15952.8876026476,"c":16452.8821377186,"v":495051.9188543168,"t":1713535200}
+{"o":16452.8821377186,"h":16704.3245076132,"l":16358.3205165274,"c":16520.8234443264,"v":449721.1448740478,"t":1713538800}
+{"o":16520.8234443264,"h":16679.5556155489,"l":16235.2213125802,"c":16463.2161922794,"v":560326.7344234071,"t":1713542400}
+{"o":16463.2161922794,"h":16597.3270653386,"l":16335.2858380665,"c":16538.2202241672,"v":409616.3158919667,"t":1713546000}
+{"o":16538.2202241672,"h":16550.7997213139,"l":16314.1445449205,"c":16357.4851690506,"v":299820.5662146746,"t":1713549600}
+{"o":16357.4851690506,"h":16476.4621831658,"l":16295.3430789426,"c":16436.0438256819,"v":279358.4275881654,"t":1713553200}
+{"o":16436.0438256819,"h":16451.2121939846,"l":16098.9927612444,"c":16159.1739187595,"v":367011.438575991,"t":1713556800}
+{"o":16159.1739187595,"h":16369.4453286016,"l":16143.1808602685,"c":16320.0035503841,"v":287598.758495897,"t":1713560400}
+{"o":16320.0035503841,"h":16553.0654068939,"l":16168.9100348719,"c":16230.2193366545,"v":279718.2741410245,"t":1713564000}
+{"o":16230.2193366545,"h":16281.05823857,"l":15827.6659894561,"c":16089.4655953188,"v":476403.0054871532,"t":1713567600}
+{"o":16089.4655953188,"h":16348.3546198702,"l":15869.1811786079,"c":15907.8698647175,"v":474174.391523924,"t":1713571200}
+{"o":15907.8698647175,"h":16126.7042166881,"l":15775.5222335063,"c":16047.7794424677,"v":337699.4531188287,"t":1713574800}
+{"o":16047.7794424677,"h":16225.9296872398,"l":15974.211363033,"c":16116.4994310046,"v":294889.8829891281,"t":1713578400}
+{"o":16116.4994310046,"h":16165.5186295519,"l":16034.6333602525,"c":16085.823768356,"v":222746.1790676975,"t":1713582000}
+{"o":16085.823768356,"h":16378.6798836792,"l":16002.417399874,"c":16356.0511488809,"v":257405.5863379138,"t":1713585600}
+{"o":16356.0511488809,"h":16387.1440794839,"l":16166.471927392,"c":16235.2862282605,"v":314726.4566473659,"t":1713589200}
+{"o":16235.2862282605,"h":16382.4282399374,"l":16132.3696196639,"c":16267.2281076443,"v":218937.6522180628,"t":1713592800}
+{"o":16267.2281076443,"h":16338.3879653204,"l":16189.7656652271,"c":16215.5336034702,"v":184996.9053177467,"t":1713596400}
+{"o":16215.5336034702,"h":16281.5534579071,"l":16040.8410297892,"c":16087.8023111001,"v":207895.9606224756,"t":1713600000}
+{"o":16087.8023111001,"h":16125.3046254823,"l":15827.0417566441,"c":15933.723385824,"v":264464.9634160139,"t":1713603600}
+{"o":15933.723385824,"h":16026.2569211565,"l":15832.4213550341,"c":15972.8925712719,"v":253443.6823630869,"t":1713607200}
+{"o":15972.8925712719,"h":16059.7699666523,"l":15907.0557043577,"c":15989.4098592745,"v":203107.7843848726,"t":1713610800}
+{"o":15989.4098592745,"h":16159.004165322,"l":15924.9427904366,"c":16081.0271842738,"v":217825.281212581,"t":1713614400}
+{"o":16081.0271842738,"h":16202.222573416,"l":16064.9657572418,"c":16100.7993347704,"v":267867.7865837935,"t":1713618000}
+{"o":16100.7993347704,"h":16199.5506726304,"l":16032.4196009816,"c":16142.9266307461,"v":226996.2691306739,"t":1713621600}
+{"o":16142.9266307461,"h":16664.6546140499,"l":16053.822964454,"c":16642.3025009187,"v":345533.5685664486,"t":1713625200}
+{"o":16642.3025009187,"h":16753.8384256099,"l":16531.9668727255,"c":16669.4487912756,"v":505951.5177773365,"t":1713628800}
+{"o":16669.4487912756,"h":17083.8902003445,"l":16655.6381122037,"c":17025.6084361431,"v":535145.5399038843,"t":1713632400}
+{"o":17025.6084361431,"h":17168.6548664827,"l":16897.0160775342,"c":17018.1924088785,"v":387363.1013315722,"t":1713636000}
+{"o":17018.1924088785,"h":17162.8460287354,"l":16940.223862588,"c":17083.3459520943,"v":340042.044082202,"t":1713639600}
+{"o":17083.3459520943,"h":17222.067570224,"l":17005.7946721899,"c":17100.8983341892,"v":405820.6748062154,"t":1713643200}
+{"o":17100.8983341892,"h":17167.2560555945,"l":16982.9227740383,"c":17033.204076583,"v":275256.593144941,"t":1713646800}
+{"o":17033.204076583,"h":17067.2930061478,"l":16856.9479535202,"c":16871.2088877065,"v":252341.284784655,"t":1713650400}
+{"o":16871.2088877065,"h":17116.9797001599,"l":16849.7064984264,"c":17082.8282346088,"v":275683.9639396133,"t":1713654000}
+{"o":17082.8282346088,"h":17093.7568322319,"l":16729.0197829824,"c":16790.2814502657,"v":288602.8217692015,"t":1713657600}
+{"o":16790.2814502657,"h":17003.5554972549,"l":16788.2387512837,"c":16892.3907461448,"v":284947.0110786507,"t":1713661200}
+{"o":16892.3907461448,"h":17185.7923676358,"l":16850.8657741467,"c":17177.489351064,"v":312941.3320722718,"t":1713664800}
+{"o":17177.489351064,"h":17352.9635265675,"l":16980.5696072293,"c":17019.6370087001,"v":285516.8493505552,"t":1713668400}
+{"o":17019.6370087001,"h":17100.3682116664,"l":16934.408042732,"c":17056.9271982488,"v":216496.4236926039,"t":1713672000}
+{"o":17056.9271982488,"h":17155.790916407,"l":16938.2205779725,"c":16996.5712158395,"v":355192.6788405213,"t":1713675600}
+{"o":16996.5712158395,"h":17154.9185946263,"l":16951.2299884289,"c":17070.7784454833,"v":254596.3307824193,"t":1713679200}
+{"o":17070.7784454833,"h":17129.8740138995,"l":16964.238874111,"c":17070.9530345793,"v":193615.1937114109,"t":1713682800}
+{"o":17070.9530345793,"h":17248.8732131596,"l":17047.7383689271,"c":17128.4072478283,"v":209727.8039736763,"t":1713686400}
+{"o":17128.4072478283,"h":17210.1771872467,"l":17041.0781124063,"c":17069.7127397185,"v":233264.482442673,"t":1713690000}
+{"o":17069.7127397185,"h":17125.3684446742,"l":16897.0238138354,"c":17053.7371455035,"v":291592.9010704588,"t":1713693600}
+{"o":17053.7371455035,"h":17228.9494390559,"l":17002.7704749065,"c":17108.8517578423,"v":309246.068118265,"t":1713697200}
+{"o":17108.8517578423,"h":17138.976164592,"l":16913.5593185111,"c":16954.5506382081,"v":260645.1240912423,"t":1713700800}
+{"o":16954.5506382081,"h":17052.203824039,"l":16782.2456448757,"c":16835.4195563104,"v":336176.9968126808,"t":1713704400}
+{"o":16835.4195563104,"h":16960.7749130077,"l":16783.7719404206,"c":16844.9081606693,"v":290449.8963647134,"t":1713708000}
+{"o":16844.9081606693,"h":17051.9086847225,"l":16813.2309199642,"c":16962.440603203,"v":288551.2856878344,"t":1713711600}
+{"o":16962.440603203,"h":17010.2310372645,"l":16493.667331038,"c":16707.0292940132,"v":466849.0084808441,"t":1713715200}
+{"o":16707.0292940132,"h":16855.2818884761,"l":16625.3295878869,"c":16821.8030782065,"v":275078.2799058381,"t":1713718800}
+{"o":16821.8030782065,"h":16855.0672157348,"l":16727.8021082453,"c":16783.1665043903,"v":271419.7631040406,"t":1713722400}
+{"o":16783.1665043903,"h":16874.8172604603,"l":16716.0953580569,"c":16716.0953580569,"v":314263.0081213821,"t":1713726000}
+{"o":16716.0953580569,"h":16874.2965262992,"l":16653.7512368443,"c":16856.1981776904,"v":347434.0069279847,"t":1713729600}
+{"o":16856.1981776904,"h":17043.2557651724,"l":16638.7996542844,"c":16825.7759350916,"v":355732.5276305946,"t":1713733200}
+{"o":16825.7759350916,"h":17001.8796385516,"l":16769.6261392518,"c":16828.3016705898,"v":304934.1354142224,"t":1713736800}
+{"o":16828.3016705898,"h":16892.4131173654,"l":16730.2584913207,"c":16815.0713557409,"v":260560.8322578573,"t":1713740400}
+{"o":16815.0713557409,"h":16999.647272455,"l":16759.4650723101,"c":16829.5400828786,"v":269083.84799993,"t":1713744000}
+{"o":16829.5400828786,"h":17104.6272588856,"l":16725.4779276822,"c":16725.4779276822,"v":355947.9397039328,"t":1713747600}
+{"o":16725.4779276822,"h":16782.4775173905,"l":16572.2680318791,"c":16653.671500185,"v":342000.8932391491,"t":1713751200}
+{"o":16653.671500185,"h":17105.6416082021,"l":16634.4570139887,"c":16977.7590939321,"v":299490.7995962728,"t":1713754800}
+{"o":16977.7590939321,"h":17156.5031885349,"l":16940.2197071,"c":17057.7938163244,"v":297241.1849041387,"t":1713758400}
+{"o":17057.7938163244,"h":17320.549663075,"l":17024.8165665527,"c":17309.3709052741,"v":251441.2370948133,"t":1713762000}
+{"o":17309.3709052741,"h":17689.0601207103,"l":17273.5094640308,"c":17499.0408575122,"v":429280.9860857159,"t":1713765600}
+{"o":17499.0408575122,"h":17625.7964121827,"l":17343.1894957924,"c":17343.8833140525,"v":330641.5687011236,"t":1713769200}
+{"o":17343.8833140525,"h":17436.4604671635,"l":17208.094353785,"c":17242.5693698518,"v":305913.4206455367,"t":1713772800}
+{"o":17242.5693698518,"h":17398.1770055722,"l":17201.2307908393,"c":17391.9722946819,"v":253498.479784351,"t":1713776400}
+{"o":17391.9722946819,"h":17487.3036096142,"l":17341.9100278167,"c":17413.6200078997,"v":285982.3980565427,"t":1713780000}
+{"o":17413.6200078997,"h":17446.7324258769,"l":17227.074797104,"c":17320.3194259176,"v":279274.031050755,"t":1713783600}
+{"o":17320.3194259176,"h":17500.5056424206,"l":17306.723197718,"c":17423.233026456,"v":359558.0472683097,"t":1713787200}
+{"o":17423.233026456,"h":17514.5709455444,"l":17277.9692564933,"c":17437.0580571068,"v":432568.2120225175,"t":1713790800}
+{"o":17437.0580571068,"h":17520.5033917886,"l":17290.862812244,"c":17338.372641534,"v":904142.4545864754,"t":1713794400}
+{"o":17338.372641534,"h":17389.0866312671,"l":17137.649953901,"c":17334.7004688472,"v":1965117.5336188411,"t":1713798000}
+{"o":17334.7004688472,"h":17512.3055470201,"l":17141.7871222091,"c":17348.9520346113,"v":1450526.6916329397,"t":1713801600}
+{"o":17348.9520346113,"h":17649.4604871869,"l":17285.33410535,"c":17519.2829918576,"v":1078543.496209017,"t":1713805200}
+{"o":17519.2829918576,"h":17571.5307638521,"l":17383.4842098219,"c":17410.7284966352,"v":818936.6076877922,"t":1713808800}
+{"o":17410.7284966352,"h":17494.1173916471,"l":17314.1673720827,"c":17461.373751327,"v":406256.5591433957,"t":1713812400}
+{"o":17461.373751327,"h":17587.7329474977,"l":17402.6448264828,"c":17492.8250419559,"v":356174.8477916809,"t":1713816000}
+{"o":17492.8250419559,"h":17605.5973056233,"l":17423.7070550889,"c":17580.2222022263,"v":402111.4788343905,"t":1713819600}
+{"o":17580.2222022263,"h":17915.5063172289,"l":17536.73591925,"c":17845.56827851,"v":412629.6508134464,"t":1713823200}
+{"o":17845.56827851,"h":17921.2057273077,"l":17691.4469531697,"c":17731.0497808843,"v":404039.5133132153,"t":1713826800}
+{"o":17731.0497808843,"h":17997.9443316607,"l":17691.7722751041,"c":17955.5178065025,"v":395479.1849457643,"t":1713830400}
+{"o":17955.5178065025,"h":17990.686531787,"l":17773.249877429,"c":17817.6464956552,"v":425663.0251489971,"t":1713834000}
+{"o":17817.6464956552,"h":17921.0393103515,"l":17698.477867335,"c":17738.3773319055,"v":406019.4260208644,"t":1713837600}
+{"o":17738.3773319055,"h":17829.8372623125,"l":17562.4901056692,"c":17564.4899277018,"v":413517.4601956417,"t":1713841200}
+{"o":70007.364104755,"h":70413.2196008611,"l":69806.4275705108,"c":70007.364104755,"v":254708.9053018839,"t":1706644800}
+{"o":70007.364104755,"h":70099.8245626134,"l":69486.0253882136,"c":69504.8483915944,"v":243359.4251258274,"t":1706648400}
+{"o":69504.8483915944,"h":69690.8653076953,"l":68912.1174458178,"c":68912.1174458178,"v":253265.2045046069,"t":1706652000}
+{"o":68912.1174458178,"h":69240.0813741455,"l":67323.5253270603,"c":67550.2936144217,"v":446653.4452346667,"t":1706655600}
+{"o":67550.2936144217,"h":67909.6479334074,"l":65824.5715033071,"c":67083.4112435776,"v":670123.3486197024,"t":1706659200}
+{"o":67083.4112435776,"h":67482.2931873594,"l":66305.4473796855,"c":66831.5124671188,"v":371207.5218489452,"t":1706662800}
+{"o":66831.5124671188,"h":67280.4077040676,"l":66411.7669990475,"c":66947.1884944084,"v":322986.2033315551,"t":1706666400}
+{"o":66947.1884944084,"h":67510.6255879519,"l":66831.7104636699,"c":67405.6642090121,"v":222325.6665220621,"t":1706670000}
+{"o":67405.6642090121,"h":67405.6642090121,"l":66736.8091438459,"c":67173.9094419275,"v":243060.5723767517,"t":1706673600}
+{"o":67173.9094419275,"h":67830.9779404526,"l":67107.3342839854,"c":67343.4110347582,"v":269591.0526221259,"t":1706677200}
+{"o":67343.4110347582,"h":67472.606129191,"l":66559.8291543422,"c":66899.4442211992,"v":241828.7711431718,"t":1706680800}
+{"o":66899.4442211992,"h":67804.919212762,"l":66756.5164197538,"c":67709.990130658,"v":226994.441033608,"t":1706684400}
+{"o":67709.990130658,"h":67900.5727764098,"l":67243.5731719741,"c":67379.2039814033,"v":249765.1447554036,"t":1706688000}
+{"o":67379.2039814033,"h":67382.9104121916,"l":66074.6824453202,"c":66127.4250306209,"v":294952.8326217551,"t":1706691600}
+{"o":66127.4250306209,"h":66439.4097685375,"l":65069.2154547084,"c":65069.2154547084,"v":426690.0097567801,"t":1706695200}
+{"o":65069.2154547084,"h":66160.6148841743,"l":64892.7585416831,"c":66060.9488282089,"v":292557.0559021994,"t":1706698800}
+{"o":66060.9488282089,"h":66611.4614272961,"l":65872.2856516791,"c":66295.6541986112,"v":273077.6631549939,"t":1706702400}
+{"o":66295.6541986112,"h":67053.338415913,"l":65838.3076714215,"c":66278.9966116169,"v":473994.8237963589,"t":1706706000}
+{"o":66278.9966116169,"h":66470.1114213192,"l":65268.6102485435,"c":65802.4757473554,"v":859244.7539476213,"t":1706709600}
+{"o":65802.4757473554,"h":67023.6624782935,"l":63697.488678722,"c":66741.5027751202,"v":2038057.0944809732,"t":1706713200}
+{"o":66741.5027751202,"h":67873.155197315,"l":66696.4482335189,"c":67499.9031142568,"v":1330862.9644074154,"t":1706716800}
+{"o":67499.9031142568,"h":68439.4893345279,"l":67245.417130507,"c":68374.6108838281,"v":825776.4795119212,"t":1706720400}
+{"o":68374.6108838281,"h":68448.8771949038,"l":67339.708355691,"c":67731.5290459299,"v":645092.0419196255,"t":1706724000}
+{"o":67731.5290459299,"h":67943.3571023378,"l":66488.0823733757,"c":67369.6056524599,"v":752235.2913658905,"t":1706727600}
+{"o":67369.6056524599,"h":67525.9584503521,"l":65211.9259855792,"c":65281.9337295365,"v":742026.5984953645,"t":1706731200}
+{"o":65281.9337295365,"h":65795.1120197828,"l":63882.5931156268,"c":64839.3057482358,"v":728855.8677508995,"t":1706734800}
+{"o":64839.3057482358,"h":65282.5671980042,"l":64272.2428390195,"c":65126.2288369532,"v":544509.3500164781,"t":1706738400}
+{"o":65126.2288369532,"h":65211.7605211254,"l":64371.4008946305,"c":64702.2458952407,"v":439570.0612607822,"t":1706742000}
+{"o":64702.2458952407,"h":65109.5966791574,"l":64073.0761482825,"c":64896.3727066833,"v":549106.8277802914,"t":1706745600}
+{"o":64896.3727066833,"h":65001.0675584867,"l":62233.3518337516,"c":62721.798139703,"v":832060.8154415245,"t":1706749200}
+{"o":62721.798139703,"h":63014.2517358459,"l":62259.693302948,"c":62834.5830846793,"v":567053.6504477327,"t":1706752800}
+{"o":62834.5830846793,"h":62935.0729195242,"l":62178.5383514152,"c":62329.9331267051,"v":491464.8519013164,"t":1706756400}
+{"o":62329.9331267051,"h":62839.3280984749,"l":61933.4757824451,"c":62727.9425028727,"v":575763.9449157176,"t":1706760000}
+{"o":62727.9425028727,"h":62921.6939629577,"l":62273.1200721656,"c":62741.2975699428,"v":481014.6958824941,"t":1706763600}
+{"o":62741.2975699428,"h":63205.8554884527,"l":62077.5631689647,"c":63152.2489944496,"v":460931.0043826749,"t":1706767200}
+{"o":63152.2489944496,"h":63804.213518186,"l":62974.7839214954,"c":63349.0337981209,"v":372697.0978777777,"t":1706770800}
+{"o":63349.0337981209,"h":63591.188752049,"l":63037.5870740887,"c":63492.9599029471,"v":330707.3750519531,"t":1706774400}
+{"o":63492.9599029471,"h":64044.7983513414,"l":63168.5703026566,"c":63889.7148332227,"v":380885.4481914534,"t":1706778000}
+{"o":63889.7148332227,"h":64477.2006099408,"l":63697.359865821,"c":64186.7714022418,"v":341595.727804534,"t":1706781600}
+{"o":64186.7714022418,"h":64358.8480280219,"l":63498.9019254564,"c":63645.1003215331,"v":387722.2014397899,"t":1706785200}
+{"o":63645.1003215331,"h":63970.7092749736,"l":63371.0168593548,"c":63512.1498133791,"v":399029.1102077415,"t":1706788800}
+{"o":63512.1498133791,"h":64010.8373441559,"l":63131.0655904911,"c":63706.9124365576,"v":356016.3559200246,"t":1706792400}
+{"o":63706.9124365576,"h":64796.8310209937,"l":63642.0530071449,"c":64515.0380070403,"v":457431.4626609093,"t":1706796000}
+{"o":64515.0380070403,"h":64994.9742116931,"l":63999.9307286143,"c":64068.4513427673,"v":449673.6392058285,"t":1706799600}
+{"o":64068.4513427673,"h":64309.8165999165,"l":63295.6448135161,"c":64288.1182449753,"v":461955.4281569499,"t":1706803200}
+{"o":64288.1182449753,"h":65053.6971156118,"l":64165.9202581033,"c":64663.8707161063,"v":406967.0252344816,"t":1706806800}
+{"o":64663.8707161063,"h":64992.9641335716,"l":64331.4258283855,"c":64545.9917240941,"v":394822.2450740691,"t":1706810400}
+{"o":64545.9917240941,"h":65336.3781613212,"l":64284.5556533429,"c":65291.5823932882,"v":372455.9472717063,"t":1706814000}
+{"o":65291.5823932882,"h":65377.1587591289,"l":64635.8740524156,"c":64844.2825556384,"v":366095.5656880344,"t":1706817600}
+{"o":64844.2825556384,"h":65405.5574537982,"l":64782.2170682947,"c":65306.6144987381,"v":458839.3317865434,"t":1706821200}
+{"o":65306.6144987381,"h":65371.1295135625,"l":64651.8944005711,"c":64718.8422297864,"v":330167.6179407946,"t":1706824800}
+{"o":64718.8422297864,"h":65341.6582200022,"l":64647.0644691024,"c":65207.169812551,"v":332714.7101273989,"t":1706828400}
+{"o":65207.169812551,"h":66353.9162103464,"l":64968.6535082905,"c":65904.150008155,"v":483296.58314827,"t":1706832000}
+{"o":65904.150008155,"h":66196.329288387,"l":65697.7800620222,"c":65763.3871902695,"v":316162.6868195315,"t":1706835600}
+{"o":65763.3871902695,"h":66290.4977653326,"l":65413.4787734059,"c":66244.6014950434,"v":312308.5287190044,"t":1706839200}
+{"o":66244.6014950434,"h":66684.1153304207,"l":66031.183172955,"c":66038.3492191984,"v":270388.3935785933,"t":1706842800}
+{"o":66038.3492191984,"h":66305.7392415607,"l":65777.8064376975,"c":66019.4198412107,"v":259486.4617879156,"t":1706846400}
+{"o":66019.4198412107,"h":66380.4948868465,"l":65625.7515161602,"c":66232.3436635723,"v":268780.4686308493,"t":1706850000}
+{"o":66232.3436635723,"h":66908.529345967,"l":66135.116854134,"c":66779.4387607428,"v":227039.2824696765,"t":1706853600}
+{"o":66779.4387607428,"h":67648.6608255189,"l":66697.2598753117,"c":67475.9984317481,"v":304179.8853404534,"t":1706857200}
+{"o":67475.9984317481,"h":67614.8968643823,"l":66629.7693185436,"c":66914.7703263113,"v":316819.399785143,"t":1706860800}
+{"o":66914.7703263113,"h":67519.3400594217,"l":66749.822253625,"c":67062.1774984229,"v":286419.7325626496,"t":1706864400}
+{"o":67062.1774984229,"h":68159.2437121657,"l":67029.3164422839,"c":67987.9528790966,"v":307741.2684979285,"t":1706868000}
+{"o":67987.9528790966,"h":68194.9613675355,"l":67657.3252657511,"c":67951.6497375931,"v":190413.4971192718,"t":1706871600}
+{"o":67951.6497375931,"h":68334.0492425558,"l":67555.8293427209,"c":67603.8791210128,"v":224972.6255244898,"t":1706875200}
+{"o":67603.8791210128,"h":67842.7587015304,"l":65566.9296668257,"c":65841.8774159598,"v":441982.3313917469,"t":1706878800}
+{"o":65841.8774159598,"h":66437.502726094,"l":65678.8449230114,"c":66223.7295008286,"v":347741.3777551379,"t":1706882400}
+{"o":66223.7295008286,"h":67777.3666659368,"l":66116.674610654,"c":67581.2620891302,"v":432740.3336562858,"t":1706886000}
+{"o":67581.2620891302,"h":68108.9037723881,"l":66591.0831261952,"c":66689.5139266338,"v":377829.9123817161,"t":1706889600}
+{"o":66689.5139266338,"h":67028.1768790679,"l":66103.3622694144,"c":66230.4836986169,"v":306671.3384007906,"t":1706893200}
+{"o":66230.4836986169,"h":66230.4836986169,"l":65607.2577151761,"c":66174.5670000266,"v":293444.8619507878,"t":1706896800}
+{"o":66174.5670000266,"h":66332.0149941226,"l":65764.9537933892,"c":66300.0511692282,"v":242255.3007103463,"t":1706900400}
+{"o":66300.0511692282,"h":66578.3279648456,"l":65954.7534928262,"c":66105.058002925,"v":269863.0985483568,"t":1706904000}
+{"o":66105.058002925,"h":66475.4098526047,"l":66041.6511476245,"c":66236.6575550559,"v":282860.5283261436,"t":1706907600}
+{"o":66236.6575550559,"h":66952.0474234176,"l":66161.7279612395,"c":66883.8073392599,"v":233090.9183157389,"t":1706911200}
+{"o":66883.8073392599,"h":67209.3123443405,"l":66820.7072412101,"c":67049.7268914407,"v":269226.1132008649,"t":1706914800}
+{"o":67049.7268914407,"h":67462.2339942382,"l":66657.6631440137,"c":66727.7742324385,"v":282746.6268593253,"t":1706918400}
+{"o":66727.7742324385,"h":67033.0296229375,"l":66418.5146667485,"c":66642.6611190506,"v":267828.5493692312,"t":1706922000}
+{"o":66642.6611190506,"h":66763.8028446625,"l":66155.4805090417,"c":66336.7376020124,"v":305444.399508568,"t":1706925600}
+{"o":66336.7376020124,"h":66575.9833342603,"l":66132.9505104234,"c":66148.4145999298,"v":229491.9674944391,"t":1706929200}
+{"o":66148.4145999298,"h":66540.2387957523,"l":66121.1542693149,"c":66457.1517442157,"v":193134.3304585979,"t":1706932800}
+{"o":66457.1517442157,"h":66715.5515256043,"l":66249.5504400075,"c":66650.9041488725,"v":158018.6242152501,"t":1706936400}
+{"o":66650.9041488725,"h":66728.6748028405,"l":66417.080207746,"c":66422.112153549,"v":131673.4587485273,"t":1706940000}
+{"o":66422.112153549,"h":66566.3575370702,"l":65818.2536812088,"c":66019.396161184,"v":173541.9782241105,"t":1706943600}
+{"o":66019.396161184,"h":66252.33720692,"l":65616.4015713953,"c":65746.2944734588,"v":155674.0137191898,"t":1706947200}
+{"o":65746.2944734588,"h":66234.4298931465,"l":65739.0057597236,"c":66168.7651721802,"v":132802.6977727691,"t":1706950800}
+{"o":66168.7651721802,"h":66232.2547944291,"l":65863.3468735145,"c":66015.3018836173,"v":126149.2468797212,"t":1706954400}
+{"o":66015.3018836173,"h":66019.8983921862,"l":65610.553876253,"c":65770.8772834343,"v":131275.1948889066,"t":1706958000}
+{"o":65770.8772834343,"h":65963.7436289482,"l":65676.4118003893,"c":65781.7702490702,"v":143347.8927971573,"t":1706961600}
+{"o":65781.7702490702,"h":65886.9646512036,"l":65206.0779800302,"c":65325.2114050805,"v":192076.302101454,"t":1706965200}
+{"o":65325.2114050805,"h":65448.4326762537,"l":65028.1097653667,"c":65104.3934933114,"v":208788.5126249893,"t":1706968800}
+{"o":65104.3934933114,"h":65556.1649291023,"l":64456.7118575771,"c":65357.805656439,"v":289234.7908633727,"t":1706972400}
+{"o":65357.805656439,"h":65555.4520406384,"l":65184.8200213403,"c":65188.3671410844,"v":220082.832062942,"t":1706976000}
+{"o":65188.3671410844,"h":65828.2003200342,"l":65054.1353104919,"c":65630.2505540035,"v":200105.3576777143,"t":1706979600}
+{"o":65630.2505540035,"h":65658.7306049068,"l":64863.9600542789,"c":65075.4522939799,"v":204498.5986656741,"t":1706983200}
+{"o":65075.4522939799,"h":65448.4009069419,"l":64969.1172300559,"c":65381.7968489617,"v":182886.7014501461,"t":1706986800}
+{"o":65381.7968489617,"h":65521.733373353,"l":65171.429544224,"c":65322.8506437088,"v":188786.7336643003,"t":1706990400}
+{"o":65322.8506437088,"h":65567.7363315744,"l":65094.6379200793,"c":65248.8879839763,"v":188250.2565707398,"t":1706994000}
+{"o":65248.8879839763,"h":65641.7291548634,"l":65169.1060193367,"c":65333.2491135312,"v":247023.8728247282,"t":1706997600}
+{"o":65333.2491135312,"h":65532.6323938236,"l":65078.8793277696,"c":65326.409512384,"v":187604.5870401397,"t":1707001200}
+{"o":65326.409512384,"h":65377.0945893898,"l":64671.8886247138,"c":65310.9516096167,"v":287014.2594912978,"t":1707004800}
+{"o":65310.9516096167,"h":65698.8530741631,"l":64984.6192463988,"c":65636.4759698902,"v":299979.9611451852,"t":1707008400}
+{"o":65636.4759698902,"h":65701.8227306487,"l":65421.0852242425,"c":65443.0346255986,"v":175207.9748387977,"t":1707012000}
+{"o":65443.0346255986,"h":65859.055106792,"l":65443.0346255986,"c":65597.6272644924,"v":159786.2787017773,"t":1707015600}
+{"o":65597.6272644924,"h":65602.1017573377,"l":64792.3659679488,"c":65041.5186832467,"v":248532.5416499487,"t":1707019200}
+{"o":65041.5186832467,"h":65470.4586689638,"l":64918.6137190317,"c":65053.0624667377,"v":185652.0818583232,"t":1707022800}
+{"o":65053.0624667377,"h":65240.6939325916,"l":64636.1727357732,"c":64729.0197684697,"v":195911.3821645222,"t":1707026400}
+{"o":64729.0197684697,"h":64944.1028806134,"l":64134.076504867,"c":64312.0685455843,"v":175994.6732851553,"t":1707030000}
+{"o":64312.0685455843,"h":64527.5946429965,"l":64252.1177027364,"c":64394.3876918245,"v":166608.8520434316,"t":1707033600}
+{"o":64394.3876918245,"h":65104.3708546251,"l":63980.3508778377,"c":64857.6296865509,"v":216157.7527920226,"t":1707037200}
+{"o":64857.6296865509,"h":64937.4668942266,"l":64603.1347900196,"c":64777.7449574207,"v":133201.9463774129,"t":1707040800}
+{"o":64777.7449574207,"h":65530.8610986557,"l":64680.2543900889,"c":65311.0498715108,"v":180758.5881405011,"t":1707044400}
+{"o":65311.0498715108,"h":65601.6173547096,"l":65182.1485998636,"c":65184.4944569496,"v":162606.1530392041,"t":1707048000}
+{"o":65184.4944569496,"h":65329.5714779662,"l":65073.0190181621,"c":65204.0023599023,"v":170012.1794483735,"t":1707051600}
+{"o":65204.0023599023,"h":65520.1512716083,"l":64975.7806455432,"c":64975.7806455432,"v":205096.8338023431,"t":1707055200}
+{"o":64975.7806455432,"h":65184.6474263977,"l":64850.8723755347,"c":65070.6972074929,"v":203757.1932575277,"t":1707058800}
+{"o":65070.6972074929,"h":65134.5082702923,"l":64628.4532295401,"c":64972.9326503502,"v":222380.695375471,"t":1707062400}
+{"o":64972.9326503502,"h":65054.4247670581,"l":64676.0629663289,"c":64691.3694853657,"v":213662.9020302273,"t":1707066000}
+{"o":64691.3694853657,"h":64930.0189573222,"l":64248.5849761921,"c":64515.7608213392,"v":210726.6051453799,"t":1707069600}
+{"o":64515.7608213392,"h":64588.0602978829,"l":64112.3882654606,"c":64249.2873883134,"v":224750.0569974364,"t":1707073200}
+{"o":64249.2873883134,"h":64472.4774878189,"l":63770.9499908982,"c":64442.9924536069,"v":367062.7097541162,"t":1707076800}
+{"o":64442.9924536069,"h":64666.4022730915,"l":63965.8874867405,"c":64099.6074045679,"v":208056.0183559498,"t":1707080400}
+{"o":64099.6074045679,"h":64387.0036997946,"l":63432.6651550675,"c":63843.2030265271,"v":241439.2870876085,"t":1707084000}
+{"o":63843.2030265271,"h":64042.1691973698,"l":63490.8203757315,"c":63651.7901935518,"v":214932.2439764537,"t":1707087600}
+{"o":63651.7901935518,"h":64113.5263345785,"l":63445.3693065489,"c":63554.5405111769,"v":238245.4889224332,"t":1707091200}
+{"o":63554.5405111769,"h":63588.7620615879,"l":62641.0917255152,"c":63470.5188684586,"v":266614.3437134919,"t":1707094800}
+{"o":63470.5188684586,"h":63711.6023477435,"l":63208.9990904952,"c":63463.1999159984,"v":150290.6801067155,"t":1707098400}
+{"o":63463.1999159984,"h":64048.8565323154,"l":63437.6775318009,"c":63981.0297557215,"v":169847.7961051007,"t":1707102000}
+{"o":63981.0297557215,"h":64592.8412878775,"l":63915.7311366746,"c":64312.850016388,"v":305884.3063330108,"t":1707105600}
+{"o":64312.850016388,"h":64312.850016388,"l":63855.92743666,"c":64102.2898184483,"v":119042.4482514285,"t":1707109200}
+{"o":64102.2898184483,"h":64498.2881880839,"l":64026.1605072408,"c":64411.7838991968,"v":114227.5949070358,"t":1707112800}
+{"o":64411.7838991968,"h":65282.9698847883,"l":64374.3136447656,"c":65055.9857522527,"v":236578.5629669015,"t":1707116400}
+{"o":65055.9857522527,"h":65218.0488411348,"l":64623.3289307638,"c":64903.6622472378,"v":169303.147793989,"t":1707120000}
+{"o":64903.6622472378,"h":65119.7030825935,"l":64604.4180215632,"c":64791.1649381912,"v":172396.8328818753,"t":1707123600}
+{"o":64791.1649381912,"h":65475.3026844662,"l":64760.851657152,"c":65259.4807719403,"v":189868.0061883919,"t":1707127200}
+{"o":65259.4807719403,"h":65328.0148923289,"l":65012.0366834035,"c":65229.7515316308,"v":165520.1520962171,"t":1707130800}
+{"o":65229.7515316308,"h":65332.2450538262,"l":64879.4624647641,"c":65018.1277472366,"v":180688.6067178677,"t":1707134400}
+{"o":65018.1277472366,"h":65755.5641655891,"l":64883.7790429483,"c":65486.7150062611,"v":264775.1244445457,"t":1707138000}
+{"o":65486.7150062611,"h":65718.1327848868,"l":65033.5861281419,"c":65103.9232704101,"v":223099.0609671875,"t":1707141600}
+{"o":65103.9232704101,"h":65103.9232704101,"l":63477.7257989822,"c":63710.2992849244,"v":490184.5618751476,"t":1707145200}
+{"o":63710.2992849244,"h":64148.068298723,"l":63513.5648260055,"c":64086.5926372415,"v":276098.1923446415,"t":1707148800}
+{"o":64086.5926372415,"h":64251.7916797766,"l":63647.1551859787,"c":63750.4687781122,"v":248209.7190650632,"t":1707152400}
+{"o":63750.4687781122,"h":64176.6975095256,"l":63628.5006348214,"c":63908.7154610866,"v":270991.6857474654,"t":1707156000}
+{"o":63908.7154610866,"h":64327.8594777619,"l":63841.3056868338,"c":63945.1449535272,"v":227637.3147185863,"t":1707159600}
+{"o":63945.1449535272,"h":64020.8413242429,"l":63258.4019183209,"c":63893.3423356811,"v":342790.2205328832,"t":1707163200}
+{"o":63893.3423356811,"h":64037.1548798805,"l":63207.0795944516,"c":63251.1590637877,"v":351386.1133102238,"t":1707166800}
+{"o":63251.1590637877,"h":63530.3804644272,"l":62797.3533262542,"c":63124.4096377313,"v":292566.9871894546,"t":1707170400}
+{"o":63124.4096377313,"h":63916.9431148647,"l":62991.2334009039,"c":63758.5010329967,"v":236850.1583041949,"t":1707174000}
+{"o":63758.5010329967,"h":63926.7434468416,"l":63609.0737605516,"c":63689.9633752899,"v":188605.3333063608,"t":1707177600}
+{"o":63689.9633752899,"h":64059.9194950757,"l":63414.2890754673,"c":63824.7406513431,"v":283353.3078865416,"t":1707181200}
+{"o":63824.7406513431,"h":64413.0278446074,"l":63662.4120781207,"c":64263.2342063279,"v":232728.6650425617,"t":1707184800}
+{"o":64263.2342063279,"h":64470.1476699733,"l":63721.259219663,"c":63979.5804134705,"v":229575.6174874452,"t":1707188400}
+{"o":63979.5804134705,"h":64024.775477151,"l":63517.8730279398,"c":63557.8785483633,"v":187321.3777444163,"t":1707192000}
+{"o":63557.8785483633,"h":63713.7240079377,"l":63262.2024496342,"c":63630.5747418026,"v":168777.2991296902,"t":1707195600}
+{"o":63630.5747418026,"h":63761.3894924889,"l":63464.097152827,"c":63652.6893990374,"v":119431.0038833623,"t":1707199200}
+{"o":63652.6893990374,"h":63878.1975381978,"l":63464.2218395207,"c":63792.67390198,"v":152573.5204846201,"t":1707202800}
+{"o":63792.67390198,"h":64150.9552395739,"l":63743.3817398666,"c":64090.5936074608,"v":164702.3770196449,"t":1707206400}
+{"o":64090.5936074608,"h":64180.4803897086,"l":63807.6193966185,"c":64079.1119709186,"v":135139.3271768625,"t":1707210000}
+{"o":64079.1119709186,"h":64079.1119709186,"l":64079.1119709186,"c":64079.1119709186,"v":0.0,"t":1707213600}
+{"o":64079.1119709186,"h":64079.1119709186,"l":64079.1119709186,"c":64079.1119709186,"v":0.0,"t":1707217200}
+{"o":64079.1119709186,"h":64079.1119709186,"l":64079.1119709186,"c":64079.1119709186,"v":0.0,"t":1707220800}
+{"o":64079.1119709186,"h":64079.1119709186,"l":64079.1119709186,"c":64079.1119709186,"v":0.0,"t":1707224400}
+{"o":64079.1119709186,"h":64079.9679720879,"l":62757.8878100041,"c":62831.4274667617,"v":109042.1375095206,"t":1707228000}
+{"o":62831.4274667617,"h":63847.657999574,"l":62732.0644810236,"c":63796.2935555008,"v":476763.0998275406,"t":1707231600}
+{"o":63796.2935555008,"h":64094.5381343727,"l":63457.3039971354,"c":63510.1963552516,"v":364599.5896156921,"t":1707235200}
+{"o":63510.1963552516,"h":63909.1740645261,"l":63405.2453747734,"c":63895.750825017,"v":458454.4849438664,"t":1707238800}
+{"o":63895.750825017,"h":64371.6497356666,"l":63551.6753492791,"c":64253.5605205059,"v":294845.5693096853,"t":1707242400}
+{"o":64253.5605205059,"h":65118.2778872703,"l":64061.1688695459,"c":65057.4881056955,"v":311147.1528685571,"t":1707246000}
+{"o":65057.4881056955,"h":65265.9899560895,"l":64774.2846902694,"c":64878.9068113878,"v":302862.7754623019,"t":1707249600}
+{"o":64878.9068113878,"h":64940.2940334925,"l":64586.1480710809,"c":64685.2598240601,"v":227982.0435059351,"t":1707253200}
+{"o":64685.2598240601,"h":65239.2535460902,"l":64467.1384184379,"c":65006.5217226702,"v":253050.824268602,"t":1707256800}
+{"o":65006.5217226702,"h":65091.0679651433,"l":64562.6810870393,"c":64606.8226644696,"v":227538.7531221563,"t":1707260400}
+{"o":64606.8226644696,"h":64921.357809508,"l":64546.6682794028,"c":64697.8035454471,"v":219319.6334864251,"t":1707264000}
+{"o":64697.8035454471,"h":64968.2157472808,"l":64587.7940731803,"c":64743.632226949,"v":267501.3907203535,"t":1707267600}
+{"o":64743.632226949,"h":64797.6579601625,"l":64219.9967864548,"c":64271.4212351075,"v":249881.4414159072,"t":1707271200}
+{"o":64271.4212351075,"h":64339.068413942,"l":63672.4439808067,"c":63684.7079252344,"v":234624.2761913532,"t":1707274800}
+{"o":63684.7079252344,"h":63859.5283097365,"l":63311.8361378842,"c":63644.4635402259,"v":248051.5441229618,"t":1707278400}
+{"o":63644.4635402259,"h":64106.9725716263,"l":63395.921859218,"c":63920.875141552,"v":209191.3279920934,"t":1707282000}
+{"o":63920.875141552,"h":63966.7526668138,"l":63725.2792649435,"c":63895.0685136388,"v":146368.3902885253,"t":1707285600}
+{"o":63895.0685136388,"h":63990.5946942856,"l":63527.8561146137,"c":63696.2647639071,"v":145160.3073670597,"t":1707289200}
+{"o":63696.2647639071,"h":63789.565439125,"l":63480.386503824,"c":63501.9113080366,"v":147702.2320166551,"t":1707292800}
+{"o":63501.9113080366,"h":63995.4871214817,"l":63295.3766879883,"c":63848.2611655456,"v":171907.1747204405,"t":1707296400}
+{"o":63848.2611655456,"h":63857.4588861269,"l":63113.1114396361,"c":63315.9120313728,"v":173372.8020391815,"t":1707300000}
+{"o":63315.9120313728,"h":63673.4596802004,"l":63283.2346511622,"c":63451.8030212078,"v":202984.4751543077,"t":1707303600}
+{"o":63451.8030212078,"h":63858.0366036621,"l":63406.2481627115,"c":63707.1897305624,"v":189889.4843314245,"t":1707307200}
+{"o":63707.1897305624,"h":63813.2537825915,"l":63436.5339456664,"c":63560.0725302013,"v":216890.0491138249,"t":1707310800}
+{"o":63560.0725302013,"h":64133.5954449721,"l":63511.7538309655,"c":63703.2428231073,"v":406917.0548476485,"t":1707314400}
+{"o":63703.2428231073,"h":64437.918395683,"l":63554.6672231876,"c":64148.3887663387,"v":526471.5429105287,"t":1707318000}
+{"o":64148.3887663387,"h":64805.3175678114,"l":64093.8564131412,"c":64794.5916091957,"v":369678.1934148191,"t":1707321600}
+{"o":64794.5916091957,"h":65371.1801427003,"l":64686.7429005408,"c":64970.6870228698,"v":390712.2582164942,"t":1707325200}
+{"o":64970.6870228698,"h":65081.1681260959,"l":64649.7733777797,"c":65011.8150910825,"v":297709.331606147,"t":1707328800}
+{"o":65011.8150910825,"h":65218.1039327263,"l":64658.9331086093,"c":64741.0118832565,"v":238390.497563545,"t":1707332400}
+{"o":64741.0118832565,"h":65843.0482790632,"l":64728.0385687033,"c":65550.0331927769,"v":437937.03174916,"t":1707336000}
+{"o":65550.0331927769,"h":67331.2656352204,"l":65539.4505753072,"c":67105.4064129812,"v":507748.0988930998,"t":1707339600}
+{"o":67105.4064129812,"h":67362.4894490585,"l":66960.8943738229,"c":67301.9600997613,"v":311683.0820614193,"t":1707343200}
+{"o":67301.9600997613,"h":67702.0920505966,"l":67170.7562313607,"c":67415.7994613642,"v":235823.7002437995,"t":1707346800}
+{"o":67415.7994613642,"h":68172.1513963761,"l":67319.8253998789,"c":67987.9417473544,"v":329117.3905419991,"t":1707350400}
+{"o":67987.9417473544,"h":68330.6040219117,"l":67521.6555464361,"c":68177.1673577406,"v":286542.2919226959,"t":1707354000}
+{"o":68177.1673577406,"h":68362.0148752383,"l":67842.8727889791,"c":68022.0559164632,"v":199544.8170121526,"t":1707357600}
+{"o":68022.0559164632,"h":68282.449974645,"l":67746.7321336168,"c":67826.129205366,"v":147052.5725012216,"t":1707361200}
+{"o":67826.129205366,"h":68015.8561881374,"l":67736.9170012229,"c":67837.7277028406,"v":215520.9530708373,"t":1707364800}
+{"o":67837.7277028406,"h":67863.8656349412,"l":67378.0434827183,"c":67505.1806384638,"v":218158.6880178855,"t":1707368400}
+{"o":67505.1806384638,"h":67677.8716373801,"l":67091.6709890448,"c":67158.6215714593,"v":253217.0815479351,"t":1707372000}
+{"o":67158.6215714593,"h":67496.7375111545,"l":67045.3297329721,"c":67226.4040170531,"v":178447.3981742209,"t":1707375600}
+{"o":67226.4040170531,"h":68018.3932481633,"l":67211.3321063832,"c":67997.6958996031,"v":160294.2596372234,"t":1707379200}
+{"o":67997.6958996031,"h":68208.1342041539,"l":67583.77229815,"c":67838.3200151905,"v":211611.0834746985,"t":1707382800}
+{"o":67838.3200151905,"h":68092.0973969364,"l":67769.5636127771,"c":67936.7974315797,"v":141397.8049596228,"t":1707386400}
+{"o":67936.7974315797,"h":67985.3080988958,"l":67330.8462824304,"c":67492.6128043525,"v":175949.7225259965,"t":1707390000}
+{"o":67492.6128043525,"h":67815.1924236209,"l":67344.6570948045,"c":67531.0364564217,"v":173861.0433682789,"t":1707393600}
+{"o":67531.0364564217,"h":69290.4078561096,"l":67492.1464225193,"c":69021.3443299626,"v":359602.2030356168,"t":1707397200}
+{"o":69021.3443299626,"h":69990.3370290327,"l":68900.5195483832,"c":69572.2473143607,"v":491718.4699775809,"t":1707400800}
+{"o":69572.2473143607,"h":69951.8857735684,"l":69378.7726085762,"c":69892.9587261743,"v":312998.0451139336,"t":1707404400}
+{"o":69892.9587261743,"h":69977.3003116122,"l":68143.0542357785,"c":68639.2722071911,"v":316235.793597834,"t":1707408000}
+{"o":68639.2722071911,"h":68970.9005483294,"l":68197.6826236202,"c":68302.100965519,"v":297000.2689609082,"t":1707411600}
+{"o":68302.100965519,"h":68612.3404985819,"l":67984.8273140227,"c":68507.2140211497,"v":234874.1948549506,"t":1707415200}
+{"o":68507.2140211497,"h":68669.0161316816,"l":68107.1534766249,"c":68252.8523270717,"v":209610.6923561073,"t":1707418800}
+{"o":68252.8523270717,"h":68791.8940551215,"l":68247.9253106633,"c":68707.9850069126,"v":225047.0281634085,"t":1707422400}
+{"o":68707.9850069126,"h":68950.9025770254,"l":68386.8556033096,"c":68499.3508559284,"v":206549.5145422748,"t":1707426000}
+{"o":68499.3508559284,"h":68679.0433431173,"l":68299.1071527617,"c":68467.9271036678,"v":170760.0849032618,"t":1707429600}
+{"o":68467.9271036678,"h":68843.3370763179,"l":68451.4540442171,"c":68566.9573502605,"v":224294.9949902521,"t":1707433200}
+{"o":68566.9573502605,"h":69209.1114383042,"l":68561.7753506308,"c":68950.2703101749,"v":262454.6214108368,"t":1707436800}
+{"o":68950.2703101749,"h":69393.1352259896,"l":68791.6041878896,"c":69361.2492558388,"v":241115.0575008416,"t":1707440400}
+{"o":69361.2492558388,"h":70531.6728136228,"l":69261.7710861923,"c":70462.4697007084,"v":308346.9055192609,"t":1707444000}
+{"o":70462.4697007084,"h":70573.6091191394,"l":69531.0678431134,"c":69569.2440481121,"v":236209.5338718754,"t":1707447600}
+{"o":69569.2440481121,"h":69939.9355025681,"l":69249.6962952045,"c":69597.6312937642,"v":192651.34065306,"t":1707451200}
+{"o":69597.6312937642,"h":70098.4522504844,"l":69460.4282059425,"c":70049.8764147329,"v":163996.8846131678,"t":1707454800}
+{"o":70049.8764147329,"h":70089.4310228805,"l":69674.7353168432,"c":69895.0172261679,"v":143428.0681587175,"t":1707458400}
+{"o":69895.0172261679,"h":70529.066926597,"l":69856.1063303726,"c":70251.9699395253,"v":164573.9514342707,"t":1707462000}
+{"o":70251.9699395253,"h":70851.1946045247,"l":70139.2774764621,"c":70827.996628531,"v":199507.4525848564,"t":1707465600}
+{"o":70827.996628531,"h":70956.7994918613,"l":70032.6702401834,"c":70204.9443717609,"v":310948.5098337573,"t":1707469200}
+{"o":70204.9443717609,"h":70471.3507485699,"l":70065.9779117683,"c":70374.8511190714,"v":178949.5783400885,"t":1707472800}
+{"o":70374.8511190714,"h":70729.2755009845,"l":69636.5828868547,"c":70618.9318568285,"v":324550.7848657321,"t":1707476400}
+{"o":70618.9318568285,"h":71306.677569936,"l":70310.0691080615,"c":70495.3140726795,"v":454121.0094849848,"t":1707480000}
+{"o":70495.3140726795,"h":70671.9638298327,"l":70083.1603510717,"c":70644.154020032,"v":302285.471085866,"t":1707483600}
+{"o":70644.154020032,"h":71044.0975478928,"l":69729.0302325148,"c":69979.5056753805,"v":450966.8051953999,"t":1707487200}
+{"o":69979.5056753805,"h":70573.6701805098,"l":69449.6439619787,"c":70450.7765816615,"v":364176.1702164558,"t":1707490800}
+{"o":70450.7765816615,"h":70700.0247948477,"l":69643.0459021617,"c":70033.9820389013,"v":384973.2328024591,"t":1707494400}
+{"o":70033.9820389013,"h":70350.2751073581,"l":69862.3070078986,"c":70251.9436242637,"v":264289.7405745501,"t":1707498000}
+{"o":70251.9436242637,"h":71018.0715912943,"l":70149.4822063682,"c":70519.9132760406,"v":325602.4024593006,"t":1707501600}
+{"o":70519.9132760406,"h":70658.9166880297,"l":69994.5191443867,"c":70060.2971621826,"v":279342.6965484209,"t":1707505200}
+{"o":70060.2971621826,"h":70521.9155195746,"l":70001.2630789635,"c":70167.6590000336,"v":217217.2618680355,"t":1707508800}
+{"o":70167.6590000336,"h":72718.4072763284,"l":70119.0723231994,"c":72669.2400111829,"v":355594.8731952437,"t":1707512400}
+{"o":72669.2400111829,"h":72766.6067395228,"l":71659.1255023536,"c":71957.9381656178,"v":342529.2017122663,"t":1707516000}
+{"o":71957.9381656178,"h":72236.7139920922,"l":71194.8967102599,"c":71358.1502474893,"v":296849.077113366,"t":1707519600}
+{"o":71358.1502474893,"h":72151.971839444,"l":71318.6608574066,"c":71773.4981526637,"v":240162.290523571,"t":1707523200}
+{"o":71773.4981526637,"h":72767.5037364237,"l":71679.6481630746,"c":72616.0770971579,"v":233416.0329828667,"t":1707526800}
+{"o":72616.0770971579,"h":73268.9998346108,"l":72552.93808413,"c":72913.5149196079,"v":238984.8217937978,"t":1707530400}
+{"o":72913.5149196079,"h":73845.799481931,"l":72913.5149196079,"c":73829.2229504868,"v":266792.4206260112,"t":1707534000}
+{"o":73829.2229504868,"h":74055.8144127162,"l":73287.8805535456,"c":73530.0084268705,"v":230359.1545899513,"t":1707537600}
+{"o":73530.0084268705,"h":73696.3747664565,"l":73295.8788427799,"c":73500.0592466545,"v":155773.6384023697,"t":1707541200}
+{"o":73500.0592466545,"h":73535.4484793766,"l":72615.0847955428,"c":72714.9626997668,"v":177519.8726221079,"t":1707544800}
+{"o":72714.9626997668,"h":72918.1219421378,"l":72526.0796463461,"c":72661.1610238558,"v":131013.1001315539,"t":1707548400}
+{"o":72661.1610238558,"h":73156.8836785544,"l":72196.9387338513,"c":72198.6746561843,"v":150910.0084626107,"t":1707552000}
+{"o":72198.6746561843,"h":72852.8583023983,"l":72176.5132359799,"c":72718.8061393931,"v":197010.3087458715,"t":1707555600}
+{"o":72718.8061393931,"h":72769.8851281883,"l":71590.3764580538,"c":71645.6760292676,"v":194929.5710593176,"t":1707559200}
+{"o":71645.6760292676,"h":72318.5077688864,"l":71587.7202165275,"c":72136.499339958,"v":167510.7056038912,"t":1707562800}
+{"o":72136.499339958,"h":72191.935707241,"l":71726.6322016609,"c":71943.369256336,"v":147390.9799312019,"t":1707566400}
+{"o":71943.369256336,"h":72107.6266692823,"l":71517.5542748663,"c":72087.515935035,"v":169183.4214987597,"t":1707570000}
+{"o":72087.515935035,"h":72510.4502113397,"l":72049.6001519431,"c":72222.9439083938,"v":173367.8541124538,"t":1707573600}
+{"o":72222.9439083938,"h":72598.2681498372,"l":72184.9994075784,"c":72423.0950251064,"v":175884.5127010279,"t":1707577200}
+{"o":72423.0950251064,"h":72493.0786418143,"l":72039.4260536176,"c":72344.6726140341,"v":195292.6740491174,"t":1707580800}
+{"o":72344.6726140341,"h":72501.8264747233,"l":71933.7219881927,"c":71980.0198417943,"v":190791.6890635199,"t":1707584400}
+{"o":71980.0198417943,"h":73033.1982174934,"l":71946.855403334,"c":72867.1055902128,"v":180238.772969674,"t":1707588000}
+{"o":72867.1055902128,"h":73106.2343495097,"l":72657.9649945138,"c":72848.3690855228,"v":169361.5053293172,"t":1707591600}
+{"o":72848.3690855228,"h":73642.8338291597,"l":72599.8383238929,"c":72912.6600520592,"v":253622.8248799175,"t":1707595200}
+{"o":72912.6600520592,"h":73580.4856172381,"l":72806.1777544382,"c":73302.5093468267,"v":271808.3320401617,"t":1707598800}
+{"o":73302.5093468267,"h":73386.8348341449,"l":72513.7631093989,"c":72961.1333881405,"v":209871.9575509311,"t":1707602400}
+{"o":72961.1333881405,"h":73261.6073879455,"l":72543.6156005647,"c":72734.9158154372,"v":167225.0578058804,"t":1707606000}
+{"o":72734.9158154372,"h":72916.057233261,"l":72338.080265698,"c":72625.770174252,"v":184348.167816677,"t":1707609600}
+{"o":72625.770174252,"h":72669.0963165001,"l":71980.102910211,"c":72216.540104889,"v":197419.6534898124,"t":1707613200}
+{"o":72216.540104889,"h":72428.5405316804,"l":71924.229754644,"c":72093.1130669958,"v":152419.1648004731,"t":1707616800}
+{"o":72093.1130669958,"h":73177.0324712953,"l":72085.3247805121,"c":73005.7792958429,"v":175109.1459853468,"t":1707620400}
+{"o":73005.7792958429,"h":73321.363194679,"l":72738.7419735426,"c":72904.5743986696,"v":154688.286399363,"t":1707624000}
+{"o":72904.5743986696,"h":73032.3634449264,"l":72591.4161593182,"c":72742.8097517181,"v":147827.8447071254,"t":1707627600}
+{"o":72742.8097517181,"h":72995.2744618276,"l":72521.9194523874,"c":72889.8539496628,"v":121456.4316618918,"t":1707631200}
+{"o":72889.8539496628,"h":73217.0736367918,"l":72600.3860515166,"c":72849.2159687731,"v":144559.4859264024,"t":1707634800}
+{"o":72849.2159687731,"h":73033.0151662335,"l":72647.6282526194,"c":72746.1453122834,"v":135404.885961745,"t":1707638400}
+{"o":72746.1453122834,"h":73475.5896463725,"l":72732.6064027961,"c":73377.7412494726,"v":150950.7000564967,"t":1707642000}
+{"o":73377.7412494726,"h":73589.2884032662,"l":72456.3069700715,"c":72942.4792312948,"v":205849.9961315126,"t":1707645600}
+{"o":72942.4792312948,"h":73280.3772660615,"l":72806.7623223058,"c":73204.6246873299,"v":134432.2013957885,"t":1707649200}
+{"o":73204.6246873299,"h":73817.2003032188,"l":73113.357687177,"c":73151.6775680839,"v":215941.3384278429,"t":1707652800}
+{"o":73151.6775680839,"h":73323.4506858392,"l":72795.4370573178,"c":72845.9051661728,"v":165802.6926806445,"t":1707656400}
+{"o":72845.9051661728,"h":73116.3623905259,"l":72544.3314078528,"c":73072.8799271292,"v":190371.4705375732,"t":1707660000}
+{"o":73072.8799271292,"h":73091.2197572691,"l":72545.8576358968,"c":72604.950247461,"v":189037.022497128,"t":1707663600}
+{"o":72604.950247461,"h":72685.8568989035,"l":72123.8962829094,"c":72342.0947557248,"v":230387.6595052144,"t":1707667200}
+{"o":72342.0947557248,"h":72783.512715171,"l":72274.1993095721,"c":72638.0366100174,"v":238711.083561828,"t":1707670800}
+{"o":72638.0366100174,"h":72671.3151151554,"l":71925.1805126966,"c":72305.5750628509,"v":228139.2190347828,"t":1707674400}
+{"o":72305.5750628509,"h":72478.0620236528,"l":72094.9545156784,"c":72199.1529922686,"v":192103.700136133,"t":1707678000}
+{"o":72199.1529922686,"h":72583.8160138758,"l":71572.328385325,"c":71587.5752034347,"v":269539.9899787031,"t":1707681600}
+{"o":71587.5752034347,"h":71941.8512863125,"l":71546.1427766074,"c":71639.4783137707,"v":191716.3930846407,"t":1707685200}
+{"o":71639.4783137707,"h":71920.9434048292,"l":71564.1182827388,"c":71730.0851595883,"v":164085.0387442431,"t":1707688800}
+{"o":71730.0851595883,"h":71814.6971168461,"l":71526.167581239,"c":71686.5702891558,"v":162925.564792737,"t":1707692400}
+{"o":71686.5702891558,"h":72882.4244737469,"l":71631.22130561,"c":72481.0166458069,"v":232570.9745332803,"t":1707696000}
+{"o":72481.0166458069,"h":72522.6015785904,"l":71824.0743819439,"c":72045.0909455274,"v":194368.2934267515,"t":1707699600}
+{"o":72045.0909455274,"h":72175.601656176,"l":69959.1807515771,"c":70642.8031154468,"v":346747.1811663011,"t":1707703200}
+{"o":70642.8031154468,"h":71210.1180044548,"l":70422.3265777566,"c":70888.9769897512,"v":153454.2060095526,"t":1707706800}
+{"o":70888.9769897512,"h":70904.6840855199,"l":70408.4635962804,"c":70456.028669272,"v":161400.4170621539,"t":1707710400}
+{"o":70456.028669272,"h":70759.6286107779,"l":70293.7372746437,"c":70381.2409028035,"v":182813.5660905588,"t":1707714000}
+{"o":70381.2409028035,"h":70608.6303333404,"l":69827.2978973417,"c":70293.3649640935,"v":183195.7661630193,"t":1707717600}
+{"o":70293.3649640935,"h":70957.33679087,"l":70293.2142729052,"c":70654.4022437584,"v":153289.0372845801,"t":1707721200}
+{"o":70654.4022437584,"h":70924.5630709362,"l":70357.0730371436,"c":70526.7165584122,"v":140393.9936458068,"t":1707724800}
+{"o":70526.7165584122,"h":70586.3133702757,"l":69764.7113731936,"c":69872.9152986184,"v":213237.1917386305,"t":1707728400}
+{"o":69872.9152986184,"h":70176.3516808934,"l":69558.0836359038,"c":69713.2907881715,"v":226327.0001383994,"t":1707732000}
+{"o":69713.2907881715,"h":69793.3979909208,"l":69031.2717411579,"c":69484.8329894682,"v":229052.4213433818,"t":1707735600}
+{"o":69484.8329894682,"h":69859.9402032333,"l":69214.5943568225,"c":69702.5333827094,"v":194608.8863052232,"t":1707739200}
+{"o":69702.5333827094,"h":69829.6648813063,"l":69457.7200507424,"c":69694.2344332323,"v":156211.0477574106,"t":1707742800}
+{"o":69694.2344332323,"h":71192.6478337659,"l":69665.925537716,"c":71134.9636781167,"v":274093.6238714193,"t":1707746400}
+{"o":71134.9636781167,"h":72718.2179340454,"l":70823.7944964297,"c":72633.7619545777,"v":577730.8518807861,"t":1707750000}
+{"o":72633.7619545777,"h":72843.557701661,"l":71810.1270343177,"c":72528.0429710965,"v":451702.0976698094,"t":1707753600}
+{"o":72528.0429710965,"h":73883.141043577,"l":72417.1235532544,"c":73240.1011642223,"v":583647.1987239617,"t":1707757200}
+{"o":73240.1011642223,"h":73795.5505575331,"l":73117.6687576542,"c":73165.7140691063,"v":443988.8995022909,"t":1707760800}
+{"o":73165.7140691063,"h":74163.5321496345,"l":72976.0098753962,"c":73236.2287090712,"v":430880.1033341449,"t":1707764400}
+{"o":73236.2287090712,"h":73998.8750016916,"l":73204.1966667783,"c":73972.6274468304,"v":320579.9409668423,"t":1707768000}
+{"o":73972.6274468304,"h":74552.6567827334,"l":73434.1435778963,"c":73559.7950908602,"v":433740.8294885015,"t":1707771600}
+{"o":73559.7950908602,"h":74449.2682995424,"l":73541.5411257604,"c":74441.0007178852,"v":269200.0455683631,"t":1707775200}
+{"o":74441.0007178852,"h":74863.077235127,"l":74054.1137202928,"c":74523.5843600896,"v":224112.9909653728,"t":1707778800}
+{"o":74523.5843600896,"h":76692.3087610197,"l":74523.5843600896,"c":76069.8594187236,"v":426366.9797403433,"t":1707782400}
+{"o":76069.8594187236,"h":76364.0838427209,"l":75713.1599328057,"c":76234.1191270497,"v":346048.2954790335,"t":1707786000}
+{"o":76234.1191270497,"h":76344.7557870542,"l":75459.2314918523,"c":75733.6812228622,"v":237783.2366937407,"t":1707789600}
+{"o":75733.6812228622,"h":76053.3562758073,"l":75261.6298713553,"c":75392.0614539183,"v":201462.3639810075,"t":1707793200}
+{"o":75392.0614539183,"h":76208.9222531756,"l":75382.2330560131,"c":75953.7175963355,"v":196954.594378439,"t":1707796800}
+{"o":75953.7175963355,"h":76136.6712231905,"l":75800.1164541497,"c":76118.1510033606,"v":159700.4468105576,"t":1707800400}
+{"o":76118.1510033606,"h":76438.415473996,"l":75800.7820463188,"c":75898.6536114997,"v":181073.0365009807,"t":1707804000}
+{"o":75898.6536114997,"h":76295.2301677953,"l":75706.8726297999,"c":76048.5048597904,"v":221819.5496640018,"t":1707807600}
+{"o":76048.5048597904,"h":76745.1272492277,"l":75907.2057061573,"c":76437.5934292223,"v":165169.4323859489,"t":1707811200}
+{"o":76437.5934292223,"h":76547.8215052917,"l":76021.3099900244,"c":76507.7171825461,"v":154951.2207902336,"t":1707814800}
+{"o":76507.7171825461,"h":76508.3032649978,"l":75583.506881423,"c":75693.9905476556,"v":110318.1010358989,"t":1707818400}
+{"o":75693.9905476556,"h":76117.8001489893,"l":75267.0300578593,"c":76117.8001489893,"v":200302.1674580252,"t":1707822000}
+{"o":76117.8001489893,"h":76155.88802405,"l":75561.8235946114,"c":75739.1004449794,"v":202411.2962763457,"t":1707825600}
+{"o":75739.1004449794,"h":75987.6758367042,"l":74101.3955124739,"c":74790.6392033765,"v":415943.039502273,"t":1707829200}
+{"o":74790.6392033765,"h":75095.1640646892,"l":72905.7455566642,"c":73286.3468790378,"v":632932.2135064534,"t":1707832800}
+{"o":73286.3468790378,"h":74065.7774859562,"l":72758.5860280959,"c":73588.5931934447,"v":330844.3170662347,"t":1707836400}
+{"o":73588.5931934447,"h":73782.8104417518,"l":72325.004278469,"c":72377.1138456814,"v":260327.1640649872,"t":1707840000}
+{"o":72377.1138456814,"h":73592.3307190187,"l":72271.1598419733,"c":73536.5908661537,"v":285765.5923446594,"t":1707843600}
+{"o":73536.5908661537,"h":74710.5030852022,"l":73464.0789413178,"c":74324.6145459096,"v":265741.0558597274,"t":1707847200}
+{"o":74324.6145459096,"h":74942.2838414253,"l":74000.9148162947,"c":74420.0853026816,"v":339500.7098697991,"t":1707850800}
+{"o":74420.0853026816,"h":75322.9586844849,"l":74397.3172796442,"c":75100.8445433669,"v":252742.9698436889,"t":1707854400}
+{"o":75100.8445433669,"h":75930.7331920222,"l":74902.8670377321,"c":75399.9588966401,"v":279385.1336969837,"t":1707858000}
+{"o":75399.9588966401,"h":75664.5188721546,"l":74664.5855573267,"c":74790.2633430188,"v":214792.3429491601,"t":1707861600}
+{"o":74790.2633430188,"h":75186.1628023625,"l":74483.7233505707,"c":75057.4556181678,"v":178029.2831071266,"t":1707865200}
+{"o":75057.4556181678,"h":75102.6657913585,"l":73876.2995596911,"c":74213.030027908,"v":203256.7018128961,"t":1707868800}
+{"o":74213.030027908,"h":74639.8079483465,"l":73868.0301553445,"c":74226.8688007413,"v":188450.2608782237,"t":1707872400}
+{"o":74226.8688007413,"h":74449.8023533872,"l":73913.9106668436,"c":74227.0224252724,"v":171650.3104932106,"t":1707876000}
+{"o":74227.0224252724,"h":74887.6780500355,"l":74158.7137050777,"c":74654.8222568747,"v":159981.2201269259,"t":1707879600}
+{"o":74654.8222568747,"h":74821.898990696,"l":74223.7310938841,"c":74461.3884117569,"v":183594.8240048591,"t":1707883200}
+{"o":74461.3884117569,"h":75555.1747435563,"l":74430.7373514656,"c":75345.9007000803,"v":201829.7521078002,"t":1707886800}
+{"o":75345.9007000803,"h":75373.6613698343,"l":74980.1201544006,"c":75079.8481741395,"v":145143.9541383839,"t":1707890400}
+{"o":75079.8481741395,"h":75607.1779419474,"l":75062.8565604314,"c":75441.2372714162,"v":128808.0972111997,"t":1707894000}
+{"o":75441.2372714162,"h":76554.1171440607,"l":75178.5879826882,"c":76534.0897766257,"v":181692.4431003505,"t":1707897600}
+{"o":76534.0897766257,"h":77617.7158449591,"l":76365.6225685279,"c":77427.1590159214,"v":407613.3921653259,"t":1707901200}
+{"o":77427.1590159214,"h":77515.8807663505,"l":76711.7082162805,"c":76983.1771790786,"v":233480.792845447,"t":1707904800}
+{"o":76983.1771790786,"h":77345.2896948947,"l":76345.2379673167,"c":77161.4691840723,"v":212982.4019990373,"t":1707908400}
+{"o":77161.4691840723,"h":77461.4878826842,"l":76767.8380741764,"c":77004.5054637751,"v":231781.2588333989,"t":1707912000}
+{"o":77004.5054637751,"h":78758.4787796282,"l":76975.4545531488,"c":78713.9561830537,"v":363724.806592491,"t":1707915600}
+{"o":78713.9561830537,"h":79131.6691565976,"l":78247.7258547898,"c":78676.5581850203,"v":369612.3228563353,"t":1707919200}
+{"o":78676.5581850203,"h":78762.5134130747,"l":77400.6050340478,"c":78014.6975259554,"v":371737.0131925981,"t":1707922800}
+{"o":78014.6975259554,"h":78074.2463028336,"l":77202.9522134248,"c":77531.2723880358,"v":299815.4826851818,"t":1707926400}
+{"o":77531.2723880358,"h":77873.6277845956,"l":77052.0326613595,"c":77295.5633053959,"v":250981.5690665787,"t":1707930000}
+{"o":77295.5633053959,"h":77393.7600656194,"l":76769.7577032009,"c":77159.285358273,"v":229017.9865934095,"t":1707933600}
+{"o":77159.285358273,"h":77755.7356348045,"l":76899.7395418067,"c":77489.11731383,"v":252928.5154282481,"t":1707937200}
+{"o":77489.11731383,"h":77919.2620413373,"l":77384.3373906009,"c":77630.3408859491,"v":234621.0546714463,"t":1707940800}
+{"o":77630.3408859491,"h":78148.5922806537,"l":77080.289847637,"c":78050.7759116521,"v":255569.9189577014,"t":1707944400}
+{"o":78050.7759116521,"h":78265.0449034424,"l":77750.2371812238,"c":78202.1902906107,"v":234385.9242137929,"t":1707948000}
+{"o":78202.1902906107,"h":78319.5240850964,"l":77901.6625363499,"c":78055.579162065,"v":229885.9067393694,"t":1707951600}
+{"o":78055.579162065,"h":78985.2632169783,"l":77246.7538105517,"c":78732.0520420488,"v":355043.8621262769,"t":1707955200}
+{"o":78732.0520420488,"h":78776.0353069667,"l":77394.2672868709,"c":77776.3147664098,"v":308950.2142937471,"t":1707958800}
+{"o":77776.3147664098,"h":78269.7419252553,"l":77666.7970431957,"c":77882.8454664167,"v":222814.6198888593,"t":1707962400}
+{"o":77882.8454664167,"h":78519.934348107,"l":77862.6137534522,"c":78276.7632907774,"v":215073.9458574557,"t":1707966000}
+{"o":78276.7632907774,"h":78276.7632907774,"l":77480.9576573191,"c":77626.6047588747,"v":198384.2645697694,"t":1707969600}
+{"o":77626.6047588747,"h":77758.7133378071,"l":76815.2910149502,"c":77029.5718395811,"v":211692.8141712567,"t":1707973200}
+{"o":77029.5718395811,"h":77230.2915124324,"l":76598.235996352,"c":76792.6021522178,"v":185926.7187121476,"t":1707976800}
+{"o":76792.6021522178,"h":77285.0657929783,"l":76662.141456977,"c":76783.8413189666,"v":184976.4286657579,"t":1707980400}
+{"o":76783.8413189666,"h":77188.3153278046,"l":76586.2150138786,"c":77132.111225025,"v":201741.1733336744,"t":1707984000}
+{"o":77132.111225025,"h":77673.3642602848,"l":77008.046048559,"c":77641.58374664,"v":182272.754081583,"t":1707987600}
+{"o":77641.58374664,"h":78162.6627473875,"l":77559.3824851155,"c":77891.6435758167,"v":196855.1195256496,"t":1707991200}
+{"o":77891.6435758167,"h":78003.7549004944,"l":77195.6259113326,"c":77456.238575204,"v":209392.4151518751,"t":1707994800}
+{"o":77456.238575204,"h":77868.7412127897,"l":76859.4736475745,"c":77417.1216947136,"v":255186.9974055581,"t":1707998400}
+{"o":77417.1216947136,"h":77639.8322647458,"l":76934.6094908715,"c":77446.0893557309,"v":227396.1955698806,"t":1708002000}
+{"o":77446.0893557309,"h":78233.0698632665,"l":77114.9210025829,"c":77967.5573372945,"v":302676.2532441386,"t":1708005600}
+{"o":77967.5573372945,"h":78144.6700160013,"l":75483.1350015476,"c":76079.1449769003,"v":598986.4644903581,"t":1708009200}
+{"o":76079.1449769003,"h":76750.7405980298,"l":75342.1547632065,"c":76177.1691074856,"v":447127.5751151008,"t":1708012800}
+{"o":76177.1691074856,"h":76357.319528227,"l":75577.8908279618,"c":75623.4115956176,"v":862811.2966784284,"t":1708016400}
+{"o":75623.4115956176,"h":76103.1095719985,"l":75478.5883904586,"c":75800.4796027953,"v":285601.2578031134,"t":1708020000}
+{"o":75800.4796027953,"h":76340.0950651014,"l":75528.713346611,"c":76120.9308784962,"v":294026.2312234592,"t":1708023600}
+{"o":76120.9308784962,"h":76348.6886598822,"l":75453.2542328911,"c":75509.5793038449,"v":265726.2965383358,"t":1708027200}
+{"o":75509.5793038449,"h":75918.5286766033,"l":74638.4814765802,"c":74766.7236532515,"v":332701.5345909963,"t":1708030800}
+{"o":74766.7236532515,"h":75458.6379481183,"l":74455.8103609157,"c":74768.1387127329,"v":340085.3072014087,"t":1708034400}
+{"o":74768.1387127329,"h":75896.4479905387,"l":74653.6992865083,"c":75781.6274757497,"v":216951.4305484102,"t":1708038000}
+{"o":75781.6274757497,"h":75903.7881008476,"l":74934.2560822319,"c":75624.8485082082,"v":251066.1509493861,"t":1708041600}
+{"o":75624.8485082082,"h":75793.6953986665,"l":75091.7829703559,"c":75725.9014026892,"v":226426.5366587288,"t":1708045200}
+{"o":75725.9014026892,"h":76179.5991666487,"l":75427.5992214235,"c":76115.1127454144,"v":196570.3252256716,"t":1708048800}
+{"o":76115.1127454144,"h":76264.3359234391,"l":75725.8015927298,"c":76004.2202326123,"v":167565.753201657,"t":1708052400}
+{"o":76004.2202326123,"h":76077.5886196031,"l":75508.448300129,"c":75607.179401815,"v":160103.8068747465,"t":1708056000}
+{"o":75607.179401815,"h":75657.5615548017,"l":75338.8492442621,"c":75468.7111728739,"v":150720.5099680359,"t":1708059600}
+{"o":75468.7111728739,"h":75649.4507908318,"l":75003.7892762834,"c":75103.996605735,"v":169580.7762955524,"t":1708063200}
+{"o":75103.996605735,"h":75233.992238718,"l":74332.3492558146,"c":74377.1572943975,"v":381416.082544613,"t":1708066800}
+{"o":74377.1572943975,"h":74806.765350442,"l":73989.4446345027,"c":74142.2842477162,"v":276403.74411436,"t":1708070400}
+{"o":74142.2842477162,"h":74396.9774086045,"l":73470.227588212,"c":74222.1103635956,"v":254131.3224905118,"t":1708074000}
+{"o":74222.1103635956,"h":75031.2807950184,"l":73957.0969966345,"c":74974.8905435232,"v":191763.8762497411,"t":1708077600}
+{"o":74974.8905435232,"h":75159.7395483866,"l":74646.8678553703,"c":74802.3711164293,"v":143955.1326448648,"t":1708081200}
+{"o":74802.3711164293,"h":75507.431730219,"l":74534.1182170431,"c":75419.6900446323,"v":170830.9101970075,"t":1708084800}
+{"o":75419.6900446323,"h":75465.7914067169,"l":74548.8089939095,"c":74927.7310645588,"v":258668.7498670271,"t":1708088400}
+{"o":74927.7310645588,"h":75059.374429041,"l":72843.8570172844,"c":73225.6879988048,"v":446511.4900138643,"t":1708092000}
+{"o":73225.6879988048,"h":73231.935199836,"l":72070.9916864675,"c":73167.7962179947,"v":461656.2953059889,"t":1708095600}
+{"o":73167.7962179947,"h":73650.877838917,"l":72636.2957232764,"c":72922.0744531028,"v":308427.527545493,"t":1708099200}
+{"o":72922.0744531028,"h":73018.4426738265,"l":72539.1312142744,"c":72671.2711789358,"v":284730.7190338145,"t":1708102800}
+{"o":72671.2711789358,"h":72988.0646884179,"l":72146.7742144769,"c":72876.3192610227,"v":320780.9864307086,"t":1708106400}
+{"o":72876.3192610227,"h":73192.1901121111,"l":72301.2140273763,"c":72515.1838928235,"v":228970.777492157,"t":1708110000}
+{"o":72515.1838928235,"h":73046.5634703285,"l":72324.6311162307,"c":73046.2733802605,"v":223001.1841443331,"t":1708113600}
+{"o":73046.2733802605,"h":73269.7118199362,"l":72661.698323913,"c":73089.871654529,"v":210471.7642959941,"t":1708117200}
+{"o":73089.871654529,"h":73267.3196875881,"l":72806.4913392742,"c":73218.7902725117,"v":164986.6715009354,"t":1708120800}
+{"o":73218.7902725117,"h":73879.7149210561,"l":73143.595487577,"c":73642.057477424,"v":250163.7250313257,"t":1708124400}
+{"o":73642.057477424,"h":74118.4251854508,"l":73485.3405761086,"c":73774.7098599868,"v":170000.732381908,"t":1708128000}
+{"o":73774.7098599868,"h":73943.1357697121,"l":72902.2842193245,"c":73242.3760219156,"v":171597.5676386596,"t":1708131600}
+{"o":73242.3760219156,"h":73377.0015047829,"l":72898.8909584107,"c":73215.6219007922,"v":196144.0561264298,"t":1708135200}
+{"o":73215.6219007922,"h":73472.8132171229,"l":72823.2561765941,"c":73306.9928816221,"v":135244.3242356524,"t":1708138800}
+{"o":73306.9928816221,"h":73363.1758918735,"l":72917.9994696319,"c":72960.306445283,"v":136440.8429022341,"t":1708142400}
+{"o":72960.306445283,"h":73039.8562568318,"l":72491.6392752699,"c":73031.5612836441,"v":175147.8617186646,"t":1708146000}
+{"o":73031.5612836441,"h":73261.3540651693,"l":72942.2384387079,"c":73115.8614542279,"v":137164.7475535009,"t":1708149600}
+{"o":73115.8614542279,"h":73657.1702946864,"l":73062.4481186245,"c":73589.1765309,"v":126329.5395213119,"t":1708153200}
+{"o":73589.1765309,"h":73912.9353680246,"l":72800.2615003471,"c":72947.1156767548,"v":185190.6032069376,"t":1708156800}
+{"o":72947.1156767548,"h":73072.1124149019,"l":72417.1444239196,"c":72533.8535294592,"v":157115.6090817016,"t":1708160400}
+{"o":72533.8535294592,"h":72901.9467632059,"l":72317.5634839217,"c":72881.5114496015,"v":171240.5319594568,"t":1708164000}
+{"o":72881.5114496015,"h":73202.9108632539,"l":72812.9695001183,"c":72980.2584362405,"v":133149.5327928575,"t":1708167600}
+{"o":72980.2584362405,"h":73076.5110347854,"l":72704.7762421203,"c":72723.095059444,"v":133927.0736131129,"t":1708171200}
+{"o":72723.095059444,"h":72723.5392156479,"l":71222.317505129,"c":71336.6709979568,"v":367035.608479324,"t":1708174800}
+{"o":71336.6709979568,"h":71549.8653501082,"l":70514.7456148451,"c":71360.2449667448,"v":415677.4881087266,"t":1708178400}
+{"o":71360.2449667448,"h":71773.6992257277,"l":70965.9289974378,"c":71537.816758066,"v":240417.6995176751,"t":1708182000}
+{"o":71537.816758066,"h":71627.7154735658,"l":71040.8374718979,"c":71377.928226122,"v":176627.2656305812,"t":1708185600}
+{"o":71377.928226122,"h":71940.0780897607,"l":71348.4897921284,"c":71841.6759057236,"v":243692.6552297321,"t":1708189200}
+{"o":71841.6759057236,"h":71868.3865226336,"l":71560.3006677958,"c":71706.6259932077,"v":151537.4403072387,"t":1708192800}
+{"o":71706.6259932077,"h":72081.0828441852,"l":71580.4618001137,"c":72048.0733641013,"v":158696.6896180239,"t":1708196400}
+{"o":72048.0733641013,"h":72375.8825787934,"l":71894.3285229347,"c":72304.491823555,"v":161629.6163824727,"t":1708200000}
+{"o":72304.491823555,"h":73140.1296231393,"l":72064.6675976008,"c":72898.4456413604,"v":201429.9604937776,"t":1708203600}
+{"o":72898.4456413604,"h":73126.6297973487,"l":72765.060583413,"c":72879.9933876085,"v":164081.6797637751,"t":1708207200}
+{"o":72879.9933876085,"h":72912.6882982834,"l":72596.612037539,"c":72655.572274395,"v":123503.2750198547,"t":1708210800}
+{"o":72655.572274395,"h":73193.9902188076,"l":72499.6516206002,"c":72825.2149480303,"v":293320.0886355736,"t":1708214400}
+{"o":72825.2149480303,"h":73135.7796690981,"l":72098.7454546895,"c":72245.1530053111,"v":161382.287654429,"t":1708218000}
+{"o":72245.1530053111,"h":72421.5658072529,"l":71728.3048423418,"c":71857.553037457,"v":194477.3044700121,"t":1708221600}
+{"o":71857.553037457,"h":72359.1959894892,"l":71798.612483034,"c":72310.1251325735,"v":151267.5434976493,"t":1708225200}
+{"o":72310.1251325735,"h":72817.8976434699,"l":72293.3467617985,"c":72704.074397543,"v":165183.7765407788,"t":1708228800}
+{"o":72704.074397543,"h":73153.2426077708,"l":72662.0971190976,"c":73042.8434896974,"v":147827.3825671864,"t":1708232400}
+{"o":73042.8434896974,"h":73101.7147735161,"l":72123.0942272003,"c":72429.6044802548,"v":150543.5227081439,"t":1708236000}
+{"o":72429.6044802548,"h":73118.0245561544,"l":72263.9965737717,"c":72862.2014994235,"v":153689.8421622009,"t":1708239600}
+{"o":72862.2014994235,"h":72986.7729551917,"l":72613.6136299709,"c":72921.8592571638,"v":117049.0765955838,"t":1708243200}
+{"o":72921.8592571638,"h":74007.7293184073,"l":72900.022783545,"c":73963.002455853,"v":194197.6329224814,"t":1708246800}
+{"o":73963.002455853,"h":75430.9372319433,"l":73933.9727853966,"c":74349.4155211958,"v":331539.6513790801,"t":1708250400}
+{"o":74349.4155211958,"h":74835.6868619504,"l":74090.8969709114,"c":74588.0757824833,"v":147969.2385363639,"t":1708254000}
+{"o":74588.0757824833,"h":74767.4633696037,"l":73840.9645985079,"c":73916.2352619234,"v":168307.6986711358,"t":1708257600}
+{"o":73916.2352619234,"h":74312.3755354176,"l":73898.8687660991,"c":74197.8844358454,"v":168380.3621890369,"t":1708261200}
+{"o":74197.8844358454,"h":75025.6654550476,"l":74196.6041133415,"c":74792.4253245341,"v":210257.9258673961,"t":1708264800}
+{"o":74792.4253245341,"h":74974.3540647787,"l":74580.5180535007,"c":74917.9834048201,"v":216325.0010709511,"t":1708268400}
+{"o":74917.9834048201,"h":75499.7321514709,"l":74518.8355719776,"c":75142.619306886,"v":288967.9157858267,"t":1708272000}
+{"o":75142.619306886,"h":76091.9821599059,"l":75132.2017240892,"c":75563.9155633713,"v":320187.9865119433,"t":1708275600}
+{"o":75563.9155633713,"h":75787.5178054889,"l":75142.2359863441,"c":75686.5039589128,"v":213393.3383472781,"t":1708279200}
+{"o":75686.5039589128,"h":75770.7974586814,"l":75056.8228849074,"c":75219.9702442,"v":209193.8394885375,"t":1708282800}
+{"o":75219.9702442,"h":75498.1339722226,"l":74644.4414767515,"c":75005.8450814933,"v":205060.9574170759,"t":1708286400}
+{"o":75005.8450814933,"h":75636.3991440477,"l":74988.2240679331,"c":75389.0433892622,"v":186563.8035661403,"t":1708290000}
+{"o":75389.0433892622,"h":75780.5654799528,"l":74941.9126039005,"c":75232.9662623699,"v":248196.2607729377,"t":1708293600}
+{"o":75232.9662623699,"h":75488.3602588808,"l":74717.5239139235,"c":74869.0351849581,"v":201931.7198449668,"t":1708297200}
+{"o":74869.0351849581,"h":75297.2562409837,"l":74740.0543682683,"c":74939.8375021801,"v":223960.7980698711,"t":1708300800}
+{"o":74939.8375021801,"h":74954.6512487313,"l":74510.6214544121,"c":74847.9303086682,"v":242280.7002390974,"t":1708304400}
+{"o":74847.9303086682,"h":74992.5066734828,"l":74413.1828435446,"c":74764.5717590998,"v":215877.5034252408,"t":1708308000}
+{"o":74764.5717590998,"h":74843.3537801575,"l":74191.3838918413,"c":74489.0720278383,"v":194978.1766094565,"t":1708311600}
+{"o":74489.0720278383,"h":74846.8774397887,"l":74293.1315418528,"c":74687.0696727939,"v":178190.2472534077,"t":1708315200}
+{"o":74687.0696727939,"h":74714.8028273378,"l":74149.5054433982,"c":74569.1131807482,"v":176258.0898237225,"t":1708318800}
+{"o":74569.1131807482,"h":75398.9914629787,"l":74526.3259860208,"c":74995.1809042518,"v":249521.2755886441,"t":1708322400}
+{"o":74995.1809042518,"h":75787.8721487804,"l":74861.9216875657,"c":75542.8859754139,"v":170674.8955464405,"t":1708326000}
+{"o":75542.8859754139,"h":75610.8049691545,"l":74447.436093069,"c":74511.4131342386,"v":220655.1736421426,"t":1708329600}
+{"o":74511.4131342386,"h":75014.992851553,"l":74504.0860161661,"c":74604.6425859899,"v":165954.6499409663,"t":1708333200}
+{"o":74604.6425859899,"h":74842.2391195609,"l":73976.0585476832,"c":74664.8103172831,"v":204789.0967743145,"t":1708336800}
+{"o":74664.8103172831,"h":75326.728900437,"l":74620.9528999106,"c":75174.9193966403,"v":164244.5316866687,"t":1708340400}
+{"o":75174.9193966403,"h":75214.9928504022,"l":74628.3519248479,"c":74639.4298971037,"v":181564.5542062366,"t":1708344000}
+{"o":74639.4298971037,"h":76508.9411737303,"l":74545.6094590666,"c":75374.0969717205,"v":458373.2464516456,"t":1708347600}
+{"o":75374.0969717205,"h":75583.7302597166,"l":74869.7632975813,"c":75500.7547165924,"v":291691.3765924367,"t":1708351200}
+{"o":75500.7547165924,"h":76619.3216493546,"l":75420.1285059468,"c":75833.2212955118,"v":346897.9011129418,"t":1708354800}
+{"o":75833.2212955118,"h":76131.9340208991,"l":74945.8511090285,"c":75141.5168098204,"v":293314.9629987158,"t":1708358400}
+{"o":75141.5168098204,"h":75792.4202982212,"l":74940.8123504683,"c":75038.8754755623,"v":287529.2026484085,"t":1708362000}
+{"o":75038.8754755623,"h":75198.8470603005,"l":74623.6947912944,"c":74686.368917602,"v":193671.3938799533,"t":1708365600}
+{"o":74686.368917602,"h":74888.0972716165,"l":74367.3051951507,"c":74664.9517485989,"v":170331.8872321271,"t":1708369200}
+{"o":74664.9517485989,"h":75009.0001867688,"l":74426.3847155081,"c":74768.8296683363,"v":181240.7760976932,"t":1708372800}
+{"o":74768.8296683363,"h":75278.3735158916,"l":74712.8198037262,"c":75222.2781175182,"v":177674.4748602793,"t":1708376400}
+{"o":75222.2781175182,"h":75387.2301550914,"l":74626.2548269228,"c":74764.4708369357,"v":210624.304938192,"t":1708380000}
+{"o":74764.4708369357,"h":74896.820661354,"l":74117.6340704229,"c":74401.6666051241,"v":167795.877742441,"t":1708383600}
+{"o":74401.6666051241,"h":74786.0316956905,"l":73816.6737892573,"c":73857.7980892015,"v":250920.6020717403,"t":1708387200}
+{"o":73857.7980892015,"h":74088.7974341143,"l":72813.2034687433,"c":73204.9201838725,"v":319804.69927128,"t":1708390800}
+{"o":73204.9201838725,"h":73616.303405615,"l":73106.0461929376,"c":73518.7529492567,"v":179820.5531462808,"t":1708394400}
+{"o":73518.7529492567,"h":73623.7254666846,"l":72999.6121032762,"c":73035.476217657,"v":254611.5079290002,"t":1708398000}
+{"o":73035.476217657,"h":73633.6765830194,"l":72739.404208995,"c":73620.1955197765,"v":170821.7942681311,"t":1708401600}
+{"o":73620.1955197765,"h":73922.8912751349,"l":73547.8873619516,"c":73873.0777565219,"v":146538.9874992307,"t":1708405200}
+{"o":73873.0777565219,"h":74052.816305993,"l":73687.7470985966,"c":73885.8969348599,"v":159428.7856782772,"t":1708408800}
+{"o":73885.8969348599,"h":73917.4142951152,"l":72839.5317780242,"c":72968.2933956426,"v":192451.0543695457,"t":1708412400}
+{"o":72968.2933956426,"h":73066.5925594116,"l":71659.3646900671,"c":72879.882858547,"v":192131.6705741267,"t":1708416000}
+{"o":72879.882858547,"h":73005.3659383315,"l":72014.5205709649,"c":72701.8414014463,"v":216401.9566658125,"t":1708419600}
+{"o":72701.8414014463,"h":73398.2040494002,"l":72621.2477006383,"c":73363.3022486202,"v":159664.0744007459,"t":1708423200}
+{"o":73363.3022486202,"h":73875.5638839812,"l":73143.9544043626,"c":73624.2607733209,"v":175634.7989293399,"t":1708426800}
+{"o":73624.2607733209,"h":73836.1549005568,"l":72765.5029513036,"c":72782.4796041517,"v":193650.1977959603,"t":1708430400}
+{"o":72782.4796041517,"h":73842.6919183513,"l":72609.0831572285,"c":73766.4773383299,"v":302425.7868095743,"t":1708434000}
+{"o":73766.4773383299,"h":73817.9113203044,"l":70960.1911985391,"c":71864.240827332,"v":642691.935273968,"t":1708437600}
+{"o":71864.240827332,"h":71931.2526534324,"l":69783.161956165,"c":71074.4905323468,"v":668910.1595912236,"t":1708441200}
+{"o":71074.4905323468,"h":71762.6907042674,"l":70510.0239355794,"c":70683.6732780182,"v":375363.2193373805,"t":1708444800}
+{"o":70683.6732780182,"h":70863.6497938,"l":69927.6958704427,"c":70345.9724547638,"v":379440.4581225974,"t":1708448400}
+{"o":70345.9724547638,"h":71136.1132347806,"l":70143.4440232625,"c":70856.960264719,"v":237991.5655697228,"t":1708452000}
+{"o":70856.960264719,"h":71605.0483350192,"l":70622.4381163132,"c":71580.56745656,"v":256192.8427332013,"t":1708455600}
+{"o":71580.56745656,"h":71756.0662378698,"l":71180.5748196066,"c":71739.1864308048,"v":230701.4642415063,"t":1708459200}
+{"o":71739.1864308048,"h":71935.6776237521,"l":71489.6933978071,"c":71676.9171737139,"v":180138.4187370546,"t":1708462800}
+{"o":71676.9171737139,"h":72739.240729326,"l":71662.424652681,"c":72614.2618813835,"v":228197.2395782611,"t":1708466400}
+{"o":72614.2618813835,"h":73166.1592012444,"l":72231.8352690709,"c":72253.5659462683,"v":195930.2986183431,"t":1708470000}
+{"o":72253.5659462683,"h":72307.2710017739,"l":71518.1538253904,"c":71662.0812943637,"v":168491.0704675903,"t":1708473600}
+{"o":71662.0812943637,"h":72202.9932697338,"l":71362.6193714761,"c":71448.1759270623,"v":235324.4672670471,"t":1708477200}
+{"o":71448.1759270623,"h":71583.8030009364,"l":70986.2921021235,"c":71201.7447835083,"v":217554.309591673,"t":1708480800}
+{"o":71201.7447835083,"h":71500.2159173878,"l":71032.8815931942,"c":71110.6268771577,"v":171445.9760253383,"t":1708484400}
+{"o":71110.6268771577,"h":71381.6453594712,"l":70775.5143392341,"c":70950.6880298114,"v":145118.9399135033,"t":1708488000}
+{"o":70950.6880298114,"h":71331.2037157665,"l":70784.9922430026,"c":70961.9464977196,"v":131375.5215944763,"t":1708491600}
+{"o":70961.9464977196,"h":71279.0219640614,"l":70245.5702620263,"c":70524.8215361712,"v":203750.5748010629,"t":1708495200}
+{"o":70524.8215361712,"h":70533.4920493896,"l":69678.8367148553,"c":69931.2012708538,"v":227287.8638199923,"t":1708498800}
+{"o":69931.2012708538,"h":70423.6612251786,"l":69821.9044432598,"c":70123.5858313347,"v":212539.7538874119,"t":1708502400}
+{"o":70123.5858313347,"h":70191.9224206676,"l":68578.6677577852,"c":68762.8039910439,"v":317657.1353462069,"t":1708506000}
+{"o":68762.8039910439,"h":69250.5545156653,"l":68270.5489934783,"c":69031.4525127734,"v":292266.4298395853,"t":1708509600}
+{"o":69031.4525127734,"h":69286.2108933644,"l":68243.6762773365,"c":68523.3597973693,"v":199855.6467068885,"t":1708513200}
+{"o":68523.3597973693,"h":69343.5512183453,"l":67927.1256135716,"c":69170.6925273929,"v":340504.7660286364,"t":1708516800}
+{"o":69170.6925273929,"h":69589.7987918687,"l":68477.3791609003,"c":68816.3785379868,"v":249735.2208644535,"t":1708520400}
+{"o":68816.3785379868,"h":68852.990583748,"l":67391.8176356314,"c":67908.8518802767,"v":397675.7447628126,"t":1708524000}
+{"o":67908.8518802767,"h":69356.0374013236,"l":67668.8873653763,"c":69252.8547527925,"v":325673.0159343675,"t":1708527600}
+{"o":69252.8547527925,"h":69696.3382761067,"l":68665.3269761177,"c":69346.3886434524,"v":292988.4867585582,"t":1708531200}
+{"o":69346.3886434524,"h":69506.4971151492,"l":68023.5101011294,"c":68074.5397552322,"v":302394.6521143846,"t":1708534800}
+{"o":68074.5397552322,"h":68121.0704737855,"l":66667.0228184987,"c":67449.0151397639,"v":394202.6055655577,"t":1708538400}
+{"o":67449.0151397639,"h":68101.75807137,"l":67179.9821487975,"c":68043.8225839352,"v":237264.3700265645,"t":1708542000}
+{"o":68043.8225839352,"h":68150.6613599592,"l":67634.0473354132,"c":67773.0348011575,"v":183676.1981451185,"t":1708545600}
+{"o":67773.0348011575,"h":69805.8270456277,"l":67665.2886172994,"c":69782.7270044983,"v":390502.4118727301,"t":1708549200}
+{"o":69782.7270044983,"h":70204.317563842,"l":69423.1045504558,"c":69759.672082272,"v":314710.2873918093,"t":1708552800}
+{"o":69759.672082272,"h":70503.7774807686,"l":69544.0065982053,"c":70085.7292974799,"v":268641.612739049,"t":1708556400}
+{"o":70085.7292974799,"h":70090.8721750802,"l":69181.4153065093,"c":69230.7520550894,"v":232562.0438786077,"t":1708560000}
+{"o":69230.7520550894,"h":69444.9045682636,"l":68076.9474255045,"c":68182.7282361794,"v":220995.9621307349,"t":1708563600}
+{"o":68182.7282361794,"h":68871.7165265031,"l":68083.6479830319,"c":68559.4084419613,"v":226800.9357276424,"t":1708567200}
+{"o":68559.4084419613,"h":69271.0898325348,"l":68384.0606680364,"c":69066.5088812381,"v":199393.8087479315,"t":1708570800}
+{"o":69066.5088812381,"h":69362.6570974844,"l":68841.7776959168,"c":68928.3762478197,"v":174316.3170985498,"t":1708574400}
+{"o":68928.3762478197,"h":69457.6101859319,"l":68851.155713127,"c":69207.6853774881,"v":169433.0716046982,"t":1708578000}
+{"o":69207.6853774881,"h":70283.5039579282,"l":69154.9054528345,"c":69901.9700740632,"v":188381.9879959364,"t":1708581600}
+{"o":69901.9700740632,"h":70117.2216015307,"l":69246.0786455706,"c":70057.090447876,"v":252635.2824481511,"t":1708585200}
+{"o":70057.090447876,"h":70719.7254642889,"l":69906.0988828533,"c":70500.8312674854,"v":227881.6985656189,"t":1708588800}
+{"o":70500.8312674854,"h":71320.559979083,"l":70344.4471578695,"c":71146.7331081262,"v":229423.790412674,"t":1708592400}
+{"o":71146.7331081262,"h":71401.5012599922,"l":70415.9156417002,"c":70858.2415082867,"v":217345.2919398454,"t":1708596000}
+{"o":70858.2415082867,"h":70917.7135085486,"l":70255.48116043,"c":70570.1074653805,"v":189025.5237680524,"t":1708599600}
+{"o":70570.1074653805,"h":70782.4868449074,"l":69843.5420794484,"c":70080.7490201532,"v":186344.6397995031,"t":1708603200}
+{"o":70080.7490201532,"h":70142.000835944,"l":68780.4196726671,"c":69255.8512535551,"v":272976.6689789442,"t":1708606800}
+{"o":69255.8512535551,"h":69851.4762416051,"l":69097.3046408776,"c":69770.6266377844,"v":241251.2576404808,"t":1708610400}
+{"o":69770.6266377844,"h":70604.6739628721,"l":69580.5464141687,"c":70262.7358699564,"v":256656.6997916426,"t":1708614000}
+{"o":70262.7358699564,"h":70303.362338901,"l":69124.2871565473,"c":69358.3462496738,"v":243815.6967719893,"t":1708617600}
+{"o":69358.3462496738,"h":69751.0902709,"l":69311.835465548,"c":69475.8661065029,"v":217330.779742241,"t":1708621200}
+{"o":69475.8661065029,"h":69973.4699398999,"l":69100.5535763735,"c":69813.4163542697,"v":204179.0067484131,"t":1708624800}
+{"o":69813.4163542697,"h":69827.9074679598,"l":68896.0020399131,"c":69040.7925879193,"v":203644.7887044636,"t":1708628400}
+{"o":69040.7925879193,"h":70188.6563975063,"l":68954.6029663752,"c":70138.6485443738,"v":331687.940925605,"t":1708632000}
+{"o":70138.6485443738,"h":70153.4928258713,"l":68846.4562311272,"c":69076.3750637188,"v":219765.0169952878,"t":1708635600}
+{"o":69076.3750637188,"h":69364.2170631001,"l":68231.7958781784,"c":68664.4778407371,"v":224027.2422018646,"t":1708639200}
+{"o":68664.4778407371,"h":68753.4159354777,"l":67686.9832166954,"c":67807.0463017352,"v":203855.9287801867,"t":1708642800}
+{"o":67807.0463017352,"h":68375.0836157102,"l":67748.5179707053,"c":68359.6135008973,"v":202825.2877872706,"t":1708646400}
+{"o":68359.6135008973,"h":68547.9641635992,"l":67983.5536678032,"c":68020.3123158661,"v":198759.6832459314,"t":1708650000}
+{"o":68020.3123158661,"h":68478.8020187572,"l":67465.7852859807,"c":67628.542854956,"v":238846.5454968448,"t":1708653600}
+{"o":67628.542854956,"h":67884.7409015499,"l":67332.7080243164,"c":67871.9749082886,"v":250088.9486259188,"t":1708657200}
+{"o":67871.9749082886,"h":68285.5408574195,"l":67593.4806309885,"c":68251.7346721147,"v":191268.6790447475,"t":1708660800}
+{"o":68251.7346721147,"h":68448.0315526319,"l":68026.9111058213,"c":68353.5979434215,"v":144951.2095638016,"t":1708664400}
+{"o":68353.5979434215,"h":68758.5557617421,"l":68303.3472266488,"c":68624.2564045774,"v":139968.377676365,"t":1708668000}
+{"o":68624.2564045774,"h":68707.3123778513,"l":67759.9527404606,"c":67989.3048342379,"v":161024.3879580312,"t":1708671600}
+{"o":67989.3048342379,"h":68527.0594913078,"l":67513.0975935357,"c":67847.9803956324,"v":218190.6648335176,"t":1708675200}
+{"o":67847.9803956324,"h":68271.6335019293,"l":67621.2538580638,"c":68250.2714067279,"v":210730.5932349964,"t":1708678800}
+{"o":68250.2714067279,"h":68461.1598155011,"l":67996.7238872096,"c":68414.9247946254,"v":153871.9923522074,"t":1708682400}
+{"o":68414.9247946254,"h":68693.8234775633,"l":68280.1740036905,"c":68458.4101466913,"v":142783.243704633,"t":1708686000}
+{"o":68458.4101466913,"h":68490.2708600141,"l":67436.2205892069,"c":67488.8515722313,"v":199449.3386663441,"t":1708689600}
+{"o":67488.8515722313,"h":68170.648377045,"l":67379.2429689185,"c":68121.1986580394,"v":256748.1957107527,"t":1708693200}
+{"o":68121.1986580394,"h":68608.5751831414,"l":67504.4712607477,"c":68204.7785119489,"v":407192.834728901,"t":1708696800}
+{"o":68204.7785119489,"h":68207.6466555223,"l":66784.6145318047,"c":66919.0056030923,"v":528281.3461818647,"t":1708700400}
+{"o":66919.0056030923,"h":67161.8338369018,"l":65853.5810719267,"c":66970.0433090645,"v":539884.4124676911,"t":1708704000}
+{"o":66970.0433090645,"h":67745.1089592969,"l":66890.7653126999,"c":67730.4377001076,"v":230006.6536637312,"t":1708707600}
+{"o":67730.4377001076,"h":67741.7207726422,"l":67212.0893950844,"c":67618.9928657863,"v":189983.4451809138,"t":1708711200}
+{"o":67618.9928657863,"h":67805.1960849651,"l":67338.799312817,"c":67610.4180850589,"v":190218.9414520643,"t":1708714800}
+{"o":67610.4180850589,"h":67839.5160049929,"l":67312.276686633,"c":67699.6247407789,"v":182175.0682738464,"t":1708718400}
+{"o":67699.6247407789,"h":67816.3420355225,"l":67293.5947971115,"c":67401.647639465,"v":196088.0403262976,"t":1708722000}
+{"o":67401.647639465,"h":67572.8393170663,"l":66519.7762985692,"c":66577.1744585505,"v":301423.7754402267,"t":1708725600}
+{"o":66577.1744585505,"h":66857.2219976616,"l":65922.1151561197,"c":66594.3403590709,"v":293431.9252752727,"t":1708729200}
+{"o":66594.3403590709,"h":67214.3632232872,"l":66292.8778590968,"c":67062.6964992007,"v":272089.9036488202,"t":1708732800}
+{"o":67062.6964992007,"h":67075.8636355103,"l":65681.6748661241,"c":65840.9273239902,"v":351472.5390198523,"t":1708736400}
+{"o":65840.9273239902,"h":66598.2972567231,"l":65699.0849025501,"c":66471.8644401551,"v":215272.8151774952,"t":1708740000}
+{"o":66471.8644401551,"h":66976.1501812957,"l":66299.3756172881,"c":66832.1853888595,"v":140750.842913151,"t":1708743600}
+{"o":66832.1853888595,"h":67538.7475067268,"l":66795.8651162927,"c":67417.5834485816,"v":149250.1265489711,"t":1708747200}
+{"o":67417.5834485816,"h":67618.0998811577,"l":67108.9778071955,"c":67546.1412878612,"v":142690.1458984731,"t":1708750800}
+{"o":67546.1412878612,"h":67722.8857014909,"l":67349.0303993106,"c":67595.9972228205,"v":182266.7347136299,"t":1708754400}
+{"o":67595.9972228205,"h":68198.4446205522,"l":67448.3936638971,"c":68162.2267195115,"v":172573.6166081406,"t":1708758000}
+{"o":68162.2267195115,"h":68306.1304843584,"l":67722.0955034566,"c":67802.7102524522,"v":157882.0109942938,"t":1708761600}
+{"o":67802.7102524522,"h":68512.0980714323,"l":67715.5767978029,"c":68342.844471516,"v":175281.0333490815,"t":1708765200}
+{"o":68342.844471516,"h":68551.1489558685,"l":68085.6915135679,"c":68200.9730041923,"v":130260.6377824274,"t":1708768800}
+{"o":68200.9730041923,"h":68313.4791744543,"l":67933.2403248306,"c":68114.7621518888,"v":126408.8891989685,"t":1708772400}
+{"o":68114.7621518888,"h":68393.9050808561,"l":67837.2102087096,"c":68203.765719611,"v":150064.9808681838,"t":1708776000}
+{"o":68203.765719611,"h":68411.7013870152,"l":68047.6903242529,"c":68220.6720968939,"v":166932.7653812084,"t":1708779600}
+{"o":68220.6720968939,"h":68302.4581529788,"l":67885.7883955968,"c":68133.38136149,"v":155607.0024364399,"t":1708783200}
+{"o":68133.38136149,"h":68334.8920837373,"l":67982.4013104354,"c":68000.6562304016,"v":187531.4657228388,"t":1708786800}
+{"o":68000.6562304016,"h":68493.7160581314,"l":67972.1353417189,"c":68382.6628420863,"v":179847.4049954723,"t":1708790400}
+{"o":68382.6628420863,"h":69257.8531888017,"l":68318.9059865148,"c":69005.2277727642,"v":254847.7664798708,"t":1708794000}
+{"o":69005.2277727642,"h":69289.2532698484,"l":68808.6721465515,"c":68933.663418811,"v":227020.4850085249,"t":1708797600}
+{"o":68933.663418811,"h":69465.0707219775,"l":68857.5684919551,"c":69408.024432919,"v":167508.6196572195,"t":1708801200}
+{"o":69408.024432919,"h":69658.4251739226,"l":69178.1467349965,"c":69408.7348497091,"v":214435.9628527244,"t":1708804800}
+{"o":69408.7348497091,"h":69742.9187825806,"l":69228.7385784559,"c":69670.5917165546,"v":210163.5954870967,"t":1708808400}
+{"o":69670.5917165546,"h":69884.2618737524,"l":69360.1390269516,"c":69450.5899077867,"v":170855.9727602348,"t":1708812000}
+{"o":69450.5899077867,"h":69631.3802201956,"l":69291.601628136,"c":69391.1954312633,"v":220098.8003921502,"t":1708815600}
+{"o":69391.1954312633,"h":69442.2114294235,"l":68972.6876652325,"c":69178.9824351152,"v":157834.7419675255,"t":1708819200}
+{"o":69178.9824351152,"h":69362.269598285,"l":68852.3456021916,"c":69200.3029168779,"v":160636.9272320669,"t":1708822800}
+{"o":69200.3029168779,"h":69673.5356232898,"l":68749.8770627727,"c":68914.0756141487,"v":220726.0647159237,"t":1708826400}
+{"o":68914.0756141487,"h":68997.3150398703,"l":68174.8169585841,"c":68950.249033491,"v":174590.1087794315,"t":1708830000}
+{"o":68950.249033491,"h":68993.5736916083,"l":68569.2673594054,"c":68835.760195771,"v":155317.8073994479,"t":1708833600}
+{"o":68835.760195771,"h":69009.873674263,"l":68542.7750999686,"c":68916.1128775581,"v":112473.9407244328,"t":1708837200}
+{"o":68916.1128775581,"h":69167.2261173409,"l":68702.923943797,"c":68831.1081678804,"v":139894.4237778158,"t":1708840800}
+{"o":68831.1081678804,"h":68925.538314855,"l":68521.3156731199,"c":68710.0858245666,"v":132292.6826329316,"t":1708844400}
+{"o":68710.0858245666,"h":68763.3457787918,"l":68296.4282620561,"c":68342.370829081,"v":157348.2448510217,"t":1708848000}
+{"o":68342.370829081,"h":68515.0400242153,"l":68163.0612744109,"c":68316.938701386,"v":116112.9885826925,"t":1708851600}
+{"o":68316.938701386,"h":68426.6098848708,"l":68071.9154408004,"c":68308.8088213893,"v":112294.4648138743,"t":1708855200}
+{"o":68308.8088213893,"h":68630.7264399643,"l":68163.0799002063,"c":68557.6419163603,"v":116085.2562373642,"t":1708858800}
+{"o":68557.6419163603,"h":68755.1278884572,"l":68213.1306555333,"c":68695.4669598553,"v":147222.8923073631,"t":1708862400}
+{"o":68695.4669598553,"h":68787.4489992508,"l":68341.7542907021,"c":68431.8716497635,"v":180397.3979655663,"t":1708866000}
+{"o":68431.8716497635,"h":69083.471383347,"l":68369.1994349195,"c":69002.9955383208,"v":245786.323914668,"t":1708869600}
+{"o":69002.9955383208,"h":69216.6863213472,"l":68341.4142138265,"c":68552.7769079697,"v":213653.7527303075,"t":1708873200}
+{"o":68552.7769079697,"h":68847.3685363855,"l":68175.8030472091,"c":68471.3243703723,"v":232079.8369701794,"t":1708876800}
+{"o":68471.3243703723,"h":68974.6978463549,"l":68401.1260886107,"c":68940.257174728,"v":217462.4860677387,"t":1708880400}
+{"o":68940.257174728,"h":68982.2338635194,"l":68551.6202716116,"c":68789.2331352293,"v":177812.5444711848,"t":1708884000}
+{"o":68789.2331352293,"h":69156.1069798784,"l":68637.972257712,"c":68948.0578611524,"v":197880.9073888867,"t":1708887600}
+{"o":68948.0578611524,"h":69635.6873698484,"l":68914.0129202404,"c":69112.2138506941,"v":309851.4177801767,"t":1708891200}
+{"o":69112.2138506941,"h":69274.0010542486,"l":68800.2934040033,"c":68993.2130100221,"v":224415.9168117672,"t":1708894800}
+{"o":68993.2130100221,"h":69321.9640295202,"l":68725.8554461459,"c":69042.9093919453,"v":250328.2939221835,"t":1708898400}
+{"o":69042.9093919453,"h":69137.8943598176,"l":68747.6999750306,"c":69010.4255493943,"v":164997.24386685,"t":1708902000}
+{"o":69010.4255493943,"h":69352.4130384826,"l":68774.9855229697,"c":69327.3798257688,"v":209257.2242076798,"t":1708905600}
+{"o":69327.3798257688,"h":69821.8358287614,"l":68472.8486102822,"c":68961.5598103485,"v":265944.1156825843,"t":1708909200}
+{"o":68961.5598103485,"h":69038.0212635608,"l":68392.0288518262,"c":68400.4614046325,"v":189190.510771946,"t":1708912800}
+{"o":68400.4614046325,"h":69010.8083988232,"l":68188.3864023054,"c":68992.3989523944,"v":208735.8292654832,"t":1708916400}
+{"o":68992.3989523944,"h":69121.063366941,"l":68645.2953905034,"c":68802.7194960736,"v":185367.8642578195,"t":1708920000}
+{"o":68802.7194960736,"h":69408.9889048999,"l":68723.8548295585,"c":69338.5087726929,"v":186434.5381801813,"t":1708923600}
+{"o":69338.5087726929,"h":69500.0299206397,"l":69178.4383664783,"c":69476.3212512004,"v":167664.9948760219,"t":1708927200}
+{"o":69476.3212512004,"h":69529.2297706895,"l":68800.1756194788,"c":68877.7859097684,"v":172409.8574366354,"t":1708930800}
+{"o":68877.7859097684,"h":69457.7711001831,"l":68810.2679833576,"c":69069.238101837,"v":178096.2068802742,"t":1708934400}
+{"o":69069.238101837,"h":69366.4701089207,"l":67578.3936929571,"c":67684.4304011037,"v":368836.1655823427,"t":1708938000}
+{"o":67684.4304011037,"h":68247.125609717,"l":67638.2879061068,"c":67906.9694867005,"v":217417.0467984704,"t":1708941600}
+{"o":67906.9694867005,"h":67960.8886308371,"l":67101.3410175833,"c":67341.5128018672,"v":263996.2517445374,"t":1708945200}
+{"o":67341.5128018672,"h":67684.8772030787,"l":66888.3052437492,"c":67616.3576816914,"v":266606.7399085468,"t":1708948800}
+{"o":67616.3576816914,"h":68114.8615238829,"l":67315.6050409179,"c":67730.3207006983,"v":313531.4465190204,"t":1708952400}
+{"o":67730.3207006983,"h":69080.0834111041,"l":67695.9655557839,"c":69043.7502148017,"v":250096.4706465011,"t":1708956000}
+{"o":69043.7502148017,"h":70056.7696821369,"l":68775.398333137,"c":70021.6805142201,"v":496788.6425370993,"t":1708959600}
+{"o":70021.6805142201,"h":71441.7770133246,"l":69749.8576456106,"c":71304.4321554517,"v":508099.5160042478,"t":1708963200}
+{"o":71304.4321554517,"h":73237.1161937987,"l":71253.1747247341,"c":73112.726967597,"v":479151.0037926284,"t":1708966800}
+{"o":73112.726967597,"h":73549.438822696,"l":72571.9887432553,"c":72910.5222384502,"v":522776.2221273804,"t":1708970400}
+{"o":72910.5222384502,"h":73352.9153425595,"l":72308.357637469,"c":73209.9434685014,"v":440818.2982660409,"t":1708974000}
+{"o":73209.9434685014,"h":73673.6204323006,"l":72460.8903630537,"c":72845.5204979123,"v":429282.1879470152,"t":1708977600}
+{"o":72845.5204979123,"h":72884.8323045981,"l":72347.4738719836,"c":72696.6105733785,"v":271315.7595466936,"t":1708981200}
+{"o":72696.6105733785,"h":73919.8784824226,"l":72620.0385855987,"c":73218.9007145282,"v":362157.7340358227,"t":1708984800}
+{"o":73218.9007145282,"h":73560.0693767277,"l":73003.0003760745,"c":73342.7723808923,"v":259223.1771760684,"t":1708988400}
+{"o":73342.7723808923,"h":74061.3047895398,"l":72851.7475921086,"c":73899.094712752,"v":355004.7831364438,"t":1708992000}
+{"o":73899.094712752,"h":74913.8345829439,"l":73765.9612023343,"c":73886.0582708659,"v":520320.330217295,"t":1708995600}
+{"o":73886.0582708659,"h":74668.1308455226,"l":73301.0095427479,"c":74202.6065083722,"v":698839.1945740271,"t":1708999200}
+{"o":74202.6065083722,"h":74825.3745949636,"l":73481.8970029109,"c":73523.9418286673,"v":475921.4181819215,"t":1709002800}
+{"o":73523.9418286673,"h":73781.5676616371,"l":72830.9252154796,"c":72936.307105172,"v":470229.4805541687,"t":1709006400}
+{"o":72936.307105172,"h":73650.3672611666,"l":72825.7020479511,"c":73560.7758522332,"v":278098.2722186363,"t":1709010000}
+{"o":73560.7758522332,"h":74329.0633415834,"l":73546.3418606721,"c":74242.2695831404,"v":282652.2430998138,"t":1709013600}
+{"o":74242.2695831404,"h":74352.7716629923,"l":73507.7951477116,"c":73681.6124002945,"v":278526.7805666091,"t":1709017200}
+{"o":73681.6124002945,"h":74559.432093393,"l":73665.9780049708,"c":74107.1650801464,"v":229837.8705577406,"t":1709020800}
+{"o":74107.1650801464,"h":74496.7393775719,"l":74017.4495486421,"c":74306.689981458,"v":284207.6678047567,"t":1709024400}
+{"o":74306.689981458,"h":74804.0138390334,"l":73994.1513458719,"c":74616.8339270047,"v":262506.6417692588,"t":1709028000}
+{"o":74616.8339270047,"h":74675.8540490919,"l":73779.9689326042,"c":74368.072046742,"v":275118.8852578119,"t":1709031600}
+{"o":74368.072046742,"h":74594.7460898325,"l":73434.3503481105,"c":73438.6098113289,"v":347404.0628131284,"t":1709035200}
+{"o":73438.6098113289,"h":73780.7340618735,"l":72831.3035258885,"c":73590.702400819,"v":382958.2418454607,"t":1709038800}
+{"o":73590.702400819,"h":73673.1046278154,"l":72413.4346149852,"c":72862.7350219771,"v":418653.4721217006,"t":1709042400}
+{"o":72862.7350219771,"h":73072.8279311442,"l":70935.3285573862,"c":71251.6252832455,"v":607850.2139237627,"t":1709046000}
+{"o":71251.6252832455,"h":71890.7866058058,"l":70209.1419218898,"c":71298.0144785109,"v":562758.2136653895,"t":1709049600}
+{"o":71298.0144785109,"h":71708.8895707254,"l":71090.6813600743,"c":71504.3388426048,"v":395161.3815253659,"t":1709053200}
+{"o":71504.3388426048,"h":71855.4448473448,"l":71332.2005881404,"c":71546.3300970745,"v":274109.9644292843,"t":1709056800}
+{"o":71546.3300970745,"h":72356.224159238,"l":71392.9921573017,"c":72312.8813920574,"v":489848.5133573385,"t":1709060400}
+{"o":72312.8813920574,"h":72616.0059517564,"l":71787.8329227694,"c":72595.2626426428,"v":356620.6739051917,"t":1709064000}
+{"o":72595.2626426428,"h":72982.4975701684,"l":72294.8710275091,"c":72694.697400238,"v":276566.206173442,"t":1709067600}
+{"o":72694.697400238,"h":72926.0229166419,"l":72265.6675905851,"c":72374.2065597877,"v":245078.6082270478,"t":1709071200}
+{"o":72374.2065597877,"h":72479.4847111014,"l":71928.3176867775,"c":72317.6312856329,"v":206034.9131368959,"t":1709074800}
+{"o":72317.6312856329,"h":73152.4647096834,"l":72038.1780743343,"c":72487.823936926,"v":321957.9958710076,"t":1709078400}
+{"o":72487.823936926,"h":72631.5349711616,"l":71626.9760240847,"c":72096.100507367,"v":300759.4214628405,"t":1709082000}
+{"o":72096.100507367,"h":72259.3960116442,"l":71882.4623544766,"c":72070.8654173907,"v":276296.7976578685,"t":1709085600}
+{"o":72070.8654173907,"h":72098.7521345226,"l":71597.3303538147,"c":71802.1650108498,"v":223036.4679903611,"t":1709089200}
+{"o":71802.1650108498,"h":72620.0081209545,"l":71771.9462510797,"c":72567.5745074593,"v":377859.1711617445,"t":1709092800}
+{"o":72567.5745074593,"h":72850.3380238355,"l":72430.7220702599,"c":72529.9850976015,"v":184987.1546255705,"t":1709096400}
+{"o":72529.9850976015,"h":72778.7011084415,"l":72315.4393377458,"c":72586.9878851015,"v":190811.4763576373,"t":1709100000}
+{"o":72586.9878851015,"h":73500.8170859568,"l":72497.5883782486,"c":73442.2631701476,"v":230529.9618434938,"t":1709103600}
+{"o":73442.2631701476,"h":73912.7680881179,"l":72890.2085995203,"c":73676.3068327994,"v":444246.4239166141,"t":1709107200}
+{"o":73676.3068327994,"h":74745.8369141717,"l":73055.1745871534,"c":74681.6588343836,"v":524007.7845462949,"t":1709110800}
+{"o":74681.6588343836,"h":76300.1079465807,"l":74092.7857113448,"c":76193.4890697847,"v":654840.3009942566,"t":1709114400}
+{"o":76193.4890697847,"h":76681.5633440407,"l":73676.2347604288,"c":74366.5153095179,"v":691189.7966186897,"t":1709118000}
+{"o":74366.5153095179,"h":75054.8067152089,"l":73908.5036178198,"c":74310.4562808285,"v":552627.1558503046,"t":1709121600}
+{"o":74310.4562808285,"h":75531.8196865783,"l":74024.3053319151,"c":75352.7057502658,"v":688774.5307419454,"t":1709125200}
+{"o":75352.7057502658,"h":75584.903313971,"l":73778.1859386751,"c":74683.4234492791,"v":708837.3746578627,"t":1709128800}
+{"o":74683.4234492791,"h":75578.4008473987,"l":73927.3839883523,"c":75437.9524226912,"v":607617.6247367291,"t":1709132400}
+{"o":75437.9524226912,"h":77775.4436570283,"l":75391.832647745,"c":77541.5208499692,"v":857249.0272402132,"t":1709136000}
+{"o":77541.5208499692,"h":78042.1452342391,"l":72983.536570286,"c":76432.4311126751,"v":1357103.044786111,"t":1709139600}
+{"o":76432.4311126751,"h":76504.3251605912,"l":72522.320793809,"c":75447.5860614836,"v":1164686.0689808107,"t":1709143200}
+{"o":75447.5860614836,"h":76034.291218458,"l":74184.5357307464,"c":74304.0425220475,"v":624269.5495865402,"t":1709146800}
+{"o":74304.0425220475,"h":75198.0419936767,"l":73528.5463699036,"c":74839.6559937976,"v":537007.7395448119,"t":1709150400}
+{"o":74839.6559937976,"h":77578.863322436,"l":74309.5089220224,"c":77405.9751554357,"v":582292.7422399307,"t":1709154000}
+{"o":77405.9751554357,"h":78573.8327618163,"l":77033.6605417648,"c":77276.1451240427,"v":672135.6064498546,"t":1709157600}
+{"o":77276.1451240427,"h":79436.8687938275,"l":77275.087568376,"c":79420.1954464566,"v":640648.3785294625,"t":1709161200}
+{"o":79420.1954464566,"h":81705.0764842265,"l":78305.0374131528,"c":81705.0764842265,"v":963193.405395944,"t":1709164800}
+{"o":81705.0764842265,"h":82831.9673505164,"l":80657.4745721764,"c":82479.8968455417,"v":644352.6402363431,"t":1709168400}
+{"o":82479.8968455417,"h":82975.5668606133,"l":80946.0641001344,"c":81034.4151449944,"v":580657.2739499402,"t":1709172000}
+{"o":81034.4151449944,"h":82722.4464844497,"l":80694.0410818923,"c":82366.4063162287,"v":525998.2869818704,"t":1709175600}
+{"o":82366.4063162287,"h":83131.9985324658,"l":81567.4679655492,"c":81963.1845949383,"v":472488.9540191619,"t":1709179200}
+{"o":81963.1845949383,"h":83860.0493596928,"l":81619.0775272659,"c":82648.5661830141,"v":528374.4918409657,"t":1709182800}
+{"o":82648.5661830141,"h":83355.0386999463,"l":81738.3701891368,"c":82358.6066854455,"v":462900.729974615,"t":1709186400}
+{"o":82358.6066854455,"h":84020.6609951297,"l":81491.3893981617,"c":83708.7655770219,"v":401337.0813565883,"t":1709190000}
+{"o":83708.7655770219,"h":88215.9201036374,"l":83493.7448609702,"c":87743.544354421,"v":763672.4837582876,"t":1709193600}
+{"o":87743.544354421,"h":88617.7222079093,"l":85566.98322099,"c":86058.1110233454,"v":548223.9718273976,"t":1709197200}
+{"o":86058.1110233454,"h":86147.4875859866,"l":85318.0840781435,"c":85865.4546870325,"v":382139.2254038145,"t":1709200800}
+{"o":85865.4546870325,"h":87228.8368577019,"l":85496.6028301515,"c":86160.7501817589,"v":402911.3908545178,"t":1709204400}
+{"o":86160.7501817589,"h":87099.7411218848,"l":84890.6971318166,"c":86148.5226315773,"v":477545.2479914916,"t":1709208000}
+{"o":86148.5226315773,"h":89386.7544765399,"l":86105.0823436848,"c":88574.0159652362,"v":566619.9452585317,"t":1709211600}
+{"o":88574.0159652362,"h":89818.4269912185,"l":87351.141045273,"c":87797.7147193343,"v":726619.0250548775,"t":1709215200}
+{"o":87797.7147193343,"h":88503.7171360847,"l":87097.7740243881,"c":88275.3246208559,"v":499560.6842844874,"t":1709218800}
+{"o":88275.3246208559,"h":88744.2771346647,"l":84962.0264311694,"c":87083.7281270286,"v":674495.5063000483,"t":1709222400}
+{"o":87083.7281270286,"h":88009.7952588469,"l":84337.5871227843,"c":85664.4727901132,"v":730818.7440273195,"t":1709226000}
+{"o":85664.4727901132,"h":86526.8611146838,"l":84295.0045914998,"c":85119.5022319192,"v":559428.6222759432,"t":1709229600}
+{"o":85119.5022319192,"h":86982.7609941193,"l":84721.9210150418,"c":86856.3008756965,"v":336399.5853232911,"t":1709233200}
+{"o":86856.3008756965,"h":88081.1225070826,"l":86745.8056585518,"c":87151.0515543803,"v":349239.3110493774,"t":1709236800}
+{"o":87151.0515543803,"h":87151.0515543803,"l":83275.6773289486,"c":85269.0569442381,"v":682608.2496109799,"t":1709240400}
+{"o":85269.0569442381,"h":85499.0530454357,"l":81888.5311649844,"c":82514.3923113534,"v":617358.7599791924,"t":1709244000}
+{"o":82514.3923113534,"h":84335.870299661,"l":82482.6520713791,"c":83827.8373033411,"v":483356.3180485984,"t":1709247600}
+{"o":83827.8373033411,"h":88612.7526779464,"l":83827.6318600472,"c":88543.9829866634,"v":676940.3982774842,"t":1709251200}
+{"o":88543.9829866634,"h":91422.1789833611,"l":87699.457699556,"c":90500.8442436838,"v":810946.3006317079,"t":1709254800}
+{"o":90500.8442436838,"h":91089.319943593,"l":88245.5055566654,"c":89333.072342645,"v":698516.8088882675,"t":1709258400}
+{"o":89333.072342645,"h":90927.6583757385,"l":89095.4333206416,"c":89364.6036213296,"v":638207.251237153,"t":1709262000}
+{"o":89364.6036213296,"h":91735.4105327536,"l":89254.5309890827,"c":91673.6903844845,"v":577893.9614853954,"t":1709265600}
+{"o":91673.6903844845,"h":92002.6129596349,"l":89088.7864858122,"c":89419.6225923611,"v":442781.2958888909,"t":1709269200}
+{"o":89419.6225923611,"h":90186.9852849795,"l":88531.0794374081,"c":89014.793288933,"v":345572.4669971509,"t":1709272800}
+{"o":89014.793288933,"h":89551.4315387122,"l":87817.3207805442,"c":87990.763194684,"v":394792.1637760567,"t":1709276400}
+{"o":87990.763194684,"h":88883.2703662714,"l":87363.7741086738,"c":88281.7673133883,"v":426994.6252903646,"t":1709280000}
+{"o":88281.7673133883,"h":89594.3480128231,"l":88188.6780009831,"c":89397.6821370726,"v":345820.0107788043,"t":1709283600}
+{"o":89397.6821370726,"h":90042.026922897,"l":88930.7039947525,"c":89506.8647033654,"v":383486.4374437816,"t":1709287200}
+{"o":89506.8647033654,"h":90356.5366595371,"l":89039.8374103354,"c":90333.1314297912,"v":439808.5068495686,"t":1709290800}
+{"o":90333.1314297912,"h":90333.1314297912,"l":89213.3760865853,"c":89584.5133599986,"v":423968.5454576127,"t":1709294400}
+{"o":89584.5133599986,"h":90051.0776374586,"l":89015.193103824,"c":89988.0086744059,"v":455891.3057134902,"t":1709298000}
+{"o":89988.0086744059,"h":90036.3373643132,"l":87679.2932120571,"c":88648.6743126951,"v":580821.6656949663,"t":1709301600}
+{"o":88648.6743126951,"h":89059.0685089394,"l":86866.5780246403,"c":87503.8557273421,"v":707750.9544026138,"t":1709305200}
+{"o":87503.8557273421,"h":87741.7485448996,"l":86394.2035805213,"c":86420.3347566381,"v":546655.7366630282,"t":1709308800}
+{"o":86420.3347566381,"h":88634.413252422,"l":86352.2019991962,"c":88029.7510588668,"v":602207.5160765181,"t":1709312400}
+{"o":88029.7510588668,"h":88969.9519753978,"l":14729.8390868594,"c":15009.5162188368,"v":528415.5049136622,"t":1709316000}
+{"o":15009.5162188368,"h":15057.9250753923,"l":14696.8031756197,"c":14800.5187351804,"v":462485.5814230241,"t":1709319600}
+{"o":14800.5187351804,"h":14902.3670775573,"l":14679.0326601218,"c":14894.4634819884,"v":557263.8348401265,"t":1709323200}
+{"o":14894.4634819884,"h":14894.4634819884,"l":14678.901304935,"c":14789.5162612549,"v":492524.7880089484,"t":1709326800}
+{"o":14789.5162612549,"h":14883.41538206,"l":14687.6771413018,"c":14768.8415908693,"v":499409.077382443,"t":1709330400}
+{"o":14768.8415908693,"h":14875.5367214173,"l":14626.7157239213,"c":14638.9954278999,"v":446520.8385261065,"t":1709334000}
+{"o":14638.9954278999,"h":14871.6472933192,"l":14616.5167415895,"c":14738.9072586106,"v":678307.9071687927,"t":1709337600}
+{"o":14738.9072586106,"h":14738.9072586106,"l":14381.4361441483,"c":14589.158187699,"v":753186.6283908159,"t":1709341200}
+{"o":14589.158187699,"h":14700.9211793341,"l":14532.1358562112,"c":14671.7135065383,"v":389070.6614507145,"t":1709344800}
+{"o":14671.7135065383,"h":14721.9236993046,"l":14599.534758934,"c":14706.3606308865,"v":429475.8098412455,"t":1709348400}
+{"o":14706.3606308865,"h":14776.4215817825,"l":14608.4735324767,"c":14620.5056040795,"v":290509.0801550053,"t":1709352000}
+{"o":14620.5056040795,"h":14642.7589675716,"l":14459.9005198533,"c":14511.1965298689,"v":353434.0096727748,"t":1709355600}
+{"o":14511.1965298689,"h":14643.1700867586,"l":14465.8014747638,"c":14601.7111878687,"v":291744.6125337008,"t":1709359200}
+{"o":14601.7111878687,"h":14611.7687390721,"l":14473.9278691258,"c":14601.4799514118,"v":335334.6467246246,"t":1709362800}
+{"o":14601.4799514118,"h":14753.0390646755,"l":14453.8196155062,"c":14675.7723919023,"v":483776.814093018,"t":1709366400}
+{"o":14675.7723919023,"h":14747.7739214465,"l":14399.10130762,"c":14532.8359112583,"v":535042.2321704545,"t":1709370000}
+{"o":14532.8359112583,"h":14693.4181118245,"l":14472.8817138094,"c":14504.6785467664,"v":326938.8691551251,"t":1709373600}
+{"o":14504.6785467664,"h":14617.7826695974,"l":14500.3335007925,"c":14560.1378417382,"v":283957.9604990737,"t":1709377200}
+{"o":14560.1378417382,"h":14719.2426982272,"l":14533.3889247795,"c":14663.8891464704,"v":317664.4783225508,"t":1709380800}
+{"o":14663.8891464704,"h":14746.003797647,"l":14562.9729518557,"c":14621.8394172268,"v":378456.3058962739,"t":1709384400}
+{"o":14621.8394172268,"h":14626.6920354595,"l":14402.6919180599,"c":14522.131770488,"v":553787.2324477123,"t":1709388000}
+{"o":14522.131770488,"h":14569.2075976325,"l":14417.3734731605,"c":14464.0672671554,"v":436759.5715865457,"t":1709391600}
+{"o":14464.0672671554,"h":14549.1901649224,"l":14407.2911734952,"c":14504.6101623199,"v":447867.8362530912,"t":1709395200}
+{"o":14504.6101623199,"h":14554.1706752796,"l":14445.214981565,"c":14467.8663167362,"v":336138.8552327302,"t":1709398800}
+{"o":14467.8663167362,"h":14663.9813194931,"l":14457.0946379244,"c":14653.9485906221,"v":368734.6147150073,"t":1709402400}
+{"o":14653.9485906221,"h":14783.8055605359,"l":14640.3497822658,"c":14767.9572466299,"v":390617.5073380782,"t":1709406000}
+{"o":14767.9572466299,"h":14849.8469161122,"l":14522.2754676983,"c":14602.6261353428,"v":484640.7489346198,"t":1709409600}
+{"o":14602.6261353428,"h":14664.7879984642,"l":14524.8191667644,"c":14561.6304165367,"v":386255.7495975189,"t":1709413200}
+{"o":14561.6304165367,"h":14618.4092354063,"l":14493.3213622618,"c":14502.5458813392,"v":444835.9478018488,"t":1709416800}
+{"o":14502.5458813392,"h":14707.8999795466,"l":14500.1683081285,"c":14704.39246145,"v":495385.5524394881,"t":1709420400}
+{"o":14704.39246145,"h":14728.5365966501,"l":14555.1102267919,"c":14566.0016970205,"v":741097.2213705446,"t":1709424000}
+{"o":14566.0016970205,"h":14772.083439819,"l":14515.7829142634,"c":14702.6435118041,"v":625318.6134305835,"t":1709427600}
+{"o":14702.6435118041,"h":14730.3605630256,"l":14502.5133245706,"c":14599.5837499813,"v":475794.6118146378,"t":1709431200}
+{"o":14599.5837499813,"h":14733.2672026127,"l":14579.6202223398,"c":14710.6375867139,"v":404709.2340125948,"t":1709434800}
+{"o":14710.6375867139,"h":14757.4438759665,"l":14654.2738920639,"c":14720.3135177565,"v":512921.572394304,"t":1709438400}
+{"o":14720.3135177565,"h":14732.2160022231,"l":14617.4325577694,"c":14646.3422655063,"v":496476.6004515099,"t":1709442000}
+{"o":14646.3422655063,"h":14722.2082753987,"l":14518.1741051409,"c":14601.7106504479,"v":459778.4906337422,"t":1709445600}
+{"o":14601.7106504479,"h":14636.9758068005,"l":14101.0873306211,"c":14331.7280443131,"v":883063.3040086249,"t":1709449200}
+{"o":14331.7280443131,"h":14407.4804993957,"l":14158.6677176271,"c":14331.8169911863,"v":681524.3386151796,"t":1709452800}
+{"o":14331.8169911863,"h":14830.8585755678,"l":14301.9477893294,"c":14675.4980956447,"v":531593.2963031344,"t":1709456400}
+{"o":14675.4980956447,"h":14741.197439019,"l":14568.1103392247,"c":14588.5574353187,"v":443265.3795558406,"t":1709460000}
+{"o":14588.5574353187,"h":14655.9517028351,"l":14546.3384648545,"c":14550.5054825322,"v":433394.6509838646,"t":1709463600}
+{"o":14550.5054825322,"h":14588.4818570195,"l":14412.8740065791,"c":14490.1192479937,"v":688834.4671393782,"t":1709467200}
+{"o":14490.1192479937,"h":14574.4843946199,"l":14473.1490968296,"c":14541.4352660981,"v":480431.8232512995,"t":1709470800}
+{"o":14541.4352660981,"h":14654.6186823111,"l":14489.4540751723,"c":14547.2215468544,"v":663812.8240886778,"t":1709474400}
+{"o":14547.2215468544,"h":14643.7307167546,"l":14540.082656667,"c":14618.6859143081,"v":577778.7277621824,"t":1709478000}
+{"o":14618.6859143081,"h":14729.1562103366,"l":14556.7997191627,"c":14724.3689168905,"v":572877.9820911965,"t":1709481600}
+{"o":14724.3689168905,"h":14804.7677108753,"l":14663.4543079231,"c":14734.7320859028,"v":620180.8108210635,"t":1709485200}
+{"o":14734.7320859028,"h":14821.2363144735,"l":14693.2140793465,"c":14752.0747458656,"v":631202.8165468944,"t":1709488800}
+{"o":14752.0747458656,"h":14797.8952634324,"l":14688.6148493594,"c":14709.6164340281,"v":597809.3855480028,"t":1709492400}
+{"o":14709.6164340281,"h":14749.9723691549,"l":14644.092492674,"c":14660.5402992184,"v":576023.0876075038,"t":1709496000}
+{"o":14660.5402992184,"h":14726.4620409067,"l":14637.9204998691,"c":14710.652259435,"v":481571.7181490664,"t":1709499600}
+{"o":14710.652259435,"h":14919.7500406425,"l":14663.3326576921,"c":14790.0403286879,"v":718147.4863590054,"t":1709503200}
+{"o":14790.0403286879,"h":14830.5416300076,"l":14638.6280767424,"c":14705.8834772214,"v":702255.5175813818,"t":1709506800}
+{"o":14705.8834772214,"h":15024.5693491348,"l":14612.6033246647,"c":14782.9638073259,"v":975423.2212603351,"t":1709510400}
+{"o":14782.9638073259,"h":14833.4115106616,"l":14641.1729535325,"c":14710.7248053519,"v":843415.2493179198,"t":1709514000}
+{"o":14710.7248053519,"h":14747.7495178931,"l":14590.1510644438,"c":14700.5992695307,"v":655714.105352588,"t":1709517600}
+{"o":14700.5992695307,"h":14709.5957391358,"l":14517.7576111256,"c":14577.416888267,"v":517112.9931016169,"t":1709521200}
+{"o":14577.416888267,"h":14683.9326785259,"l":14522.1120781507,"c":14657.0196446464,"v":445974.5160897336,"t":1709524800}
+{"o":14657.0196446464,"h":14676.9844614562,"l":14551.0939726298,"c":14565.9610526022,"v":436219.2772871929,"t":1709528400}
+{"o":14565.9610526022,"h":14622.1579391406,"l":14534.5793430515,"c":14601.804131835,"v":396891.2041701877,"t":1709532000}
+{"o":14601.804131835,"h":14646.9157188299,"l":14546.4061486971,"c":14642.3364059355,"v":434673.2262918256,"t":1709535600}
+{"o":14642.3364059355,"h":14949.7712243149,"l":14625.8074490985,"c":14903.0575143758,"v":673845.6731729178,"t":1709539200}
+{"o":14903.0575143758,"h":15250.3450093756,"l":14789.7440759705,"c":15182.0843623781,"v":658621.6150583803,"t":1709542800}
+{"o":15182.0843623781,"h":15194.7126827286,"l":14751.3783392281,"c":14871.157107934,"v":803181.5159240805,"t":1709546400}
+{"o":14871.157107934,"h":15017.6972896668,"l":14774.9239727415,"c":14977.3034519344,"v":504451.6466560452,"t":1709550000}
+{"o":14977.3034519344,"h":15108.2599722868,"l":14887.5703796127,"c":14997.5788300177,"v":556750.5626772571,"t":1709553600}
+{"o":14997.5788300177,"h":15066.1762390755,"l":14720.3687649864,"c":14781.5590461014,"v":624832.4543355814,"t":1709557200}
+{"o":14781.5590461014,"h":14953.1388938137,"l":14641.8735725059,"c":14912.3368998297,"v":851929.3296340761,"t":1709560800}
+{"o":14912.3368998297,"h":15036.8726626883,"l":14869.3668778773,"c":14900.4808343374,"v":806795.4263233579,"t":1709564400}
+{"o":14900.4808343374,"h":14924.711243961,"l":14625.7689912516,"c":14659.7695018411,"v":884772.0117096793,"t":1709568000}
+{"o":14659.7695018411,"h":14784.5675715694,"l":14412.3845448404,"c":14420.043407586,"v":1230572.7063576127,"t":1709571600}
+{"o":14420.043407586,"h":14707.5496184585,"l":14410.0048052847,"c":14707.5496184585,"v":1396733.1961008327,"t":1709575200}
+{"o":14707.5496184585,"h":14756.4422865172,"l":14556.706110865,"c":14658.1713496114,"v":864509.657317534,"t":1709578800}
+{"o":14658.1713496114,"h":14679.945374836,"l":14572.4929487119,"c":14651.7333059896,"v":763253.4295499149,"t":1709582400}
+{"o":14651.7333059896,"h":14750.5031562029,"l":14506.1209946003,"c":14749.879855837,"v":667010.9081901534,"t":1709586000}
+{"o":14749.879855837,"h":14820.8575504967,"l":14673.7619692828,"c":14790.2823081453,"v":531369.8786430523,"t":1709589600}
+{"o":14790.2823081453,"h":15080.1469914196,"l":14769.5207216223,"c":15067.7433199897,"v":829259.6600781638,"t":1709593200}
+{"o":15067.7433199897,"h":15081.8071878741,"l":14884.833530906,"c":14912.0367225576,"v":743015.8854626456,"t":1709596800}
+{"o":14912.0367225576,"h":15019.2115141792,"l":14832.5203481585,"c":14962.4110516254,"v":714102.5726997553,"t":1709600400}
+{"o":14962.4110516254,"h":14972.8601355857,"l":14629.2866012276,"c":14700.2423209238,"v":649650.5888170846,"t":1709604000}
+{"o":14700.2423209238,"h":14745.065009165,"l":14619.4497799471,"c":14717.0363871762,"v":473089.277621449,"t":1709607600}
+{"o":14717.0363871762,"h":14948.7875957444,"l":14606.9210626625,"c":14670.0520849939,"v":765304.0037245794,"t":1709611200}
+{"o":14670.0520849939,"h":15001.3895563466,"l":14432.1769299476,"c":14989.2638818252,"v":867812.2848084399,"t":1709614800}
+{"o":14989.2638818252,"h":14993.0665464965,"l":14803.4084478981,"c":14902.8900703107,"v":640419.7297604411,"t":1709618400}
+{"o":14902.8900703107,"h":14925.5121752661,"l":14634.1021773696,"c":14638.7458633716,"v":539125.3248157708,"t":1709622000}
+{"o":14638.7458633716,"h":14754.3086188254,"l":14578.0258654233,"c":14704.5171952057,"v":693236.2030785565,"t":1709625600}
+{"o":14704.5171952057,"h":14770.3896734432,"l":14608.7229675678,"c":14701.6886729138,"v":477455.1311613783,"t":1709629200}
+{"o":14701.6886729138,"h":14930.4263849683,"l":14678.8136447883,"c":14858.5596654347,"v":951023.5335323875,"t":1709632800}
+{"o":14858.5596654347,"h":14929.0261982519,"l":14760.3377960914,"c":14768.5277341623,"v":606484.1349321303,"t":1709636400}
+{"o":14768.5277341623,"h":14980.6710634961,"l":14768.5277341623,"c":14940.0692860286,"v":728946.5973085535,"t":1709640000}
+{"o":14940.0692860286,"h":15037.7825914649,"l":14862.7184464862,"c":14998.8838212636,"v":799465.7771557503,"t":1709643600}
+{"o":14998.8838212636,"h":15675.5819954774,"l":14887.7480655039,"c":15496.0028620362,"v":1262209.5791478597,"t":1709647200}
+{"o":15496.0028620362,"h":16147.4490150421,"l":15312.7785555932,"c":15733.5703886017,"v":1454685.5012375619,"t":1709650800}
+{"o":15733.5703886017,"h":15875.198141759,"l":14886.1603843614,"c":15036.1027742142,"v":1318567.727546721,"t":1709654400}
+{"o":15036.1027742142,"h":15317.2772101014,"l":14540.936855192,"c":15263.2746837332,"v":1064608.5905401891,"t":1709658000}
+{"o":15263.2746837332,"h":15263.2746837332,"l":14774.8045434353,"c":14820.7490613274,"v":806716.4770588292,"t":1709661600}
+{"o":14820.7490613274,"h":14998.1352419053,"l":13327.0284444668,"c":13494.291677537,"v":1352980.7280502459,"t":1709665200}
+{"o":13494.291677537,"h":13969.5333207374,"l":13235.3853764267,"c":13402.4935428987,"v":1727493.6715647685,"t":1709668800}
+{"o":13402.4935428987,"h":14127.4336002158,"l":13379.4007966254,"c":13714.8898710679,"v":1256870.0734343848,"t":1709672400}
+{"o":13714.8898710679,"h":13791.9341471815,"l":13380.2612800499,"c":13783.3689500505,"v":957681.8754324049,"t":1709676000}
+{"o":13783.3689500505,"h":14403.0718771956,"l":13728.5265990512,"c":14183.6036860825,"v":824373.3554306435,"t":1709679600}
+{"o":14183.6036860825,"h":14338.3402801321,"l":13959.3950665457,"c":13972.1516518844,"v":778898.2887693369,"t":1709683200}
+{"o":13972.1516518844,"h":14110.9970701529,"l":13776.6442509717,"c":13808.8358512647,"v":600110.2820330068,"t":1709686800}
+{"o":13808.8358512647,"h":13885.4220136306,"l":13583.5944866656,"c":13586.8277330153,"v":583604.9246989263,"t":1709690400}
+{"o":13586.8277330153,"h":13865.7719189061,"l":13579.4260853313,"c":13833.938658544,"v":502217.9025011546,"t":1709694000}
+{"o":13833.938658544,"h":14252.6503173198,"l":13830.539671681,"c":14226.1095797367,"v":565106.7023485986,"t":1709697600}
+{"o":14226.1095797367,"h":14659.215492064,"l":14130.2459642837,"c":14643.9372887828,"v":802531.5976222851,"t":1709701200}
+{"o":14643.9372887828,"h":15006.479365537,"l":14604.7760506685,"c":14922.0361908931,"v":849877.3540541069,"t":1709704800}
+{"o":14922.0361908931,"h":15066.8940079908,"l":14800.6972762065,"c":15048.5105717946,"v":716253.4754439509,"t":1709708400}
+{"o":15048.5105717946,"h":15240.5441677826,"l":14909.8762111212,"c":14943.3038336045,"v":781749.2991707617,"t":1709712000}
+{"o":14943.3038336045,"h":15018.5279475024,"l":14600.9554927289,"c":14608.2077937405,"v":667710.4640049449,"t":1709715600}
+{"o":14608.2077937405,"h":14855.9656350183,"l":14608.2077937405,"c":14790.455558269,"v":824049.374223284,"t":1709719200}
+{"o":14790.455558269,"h":15022.0070773304,"l":14757.433754919,"c":14904.0880440439,"v":894690.9078924017,"t":1709722800}
+{"o":14904.0880440439,"h":14939.6439907417,"l":14392.3716462427,"c":14490.3198882676,"v":833161.6003259103,"t":1709726400}
+{"o":14490.3198882676,"h":14563.5763555916,"l":14289.0894908751,"c":14457.4115108271,"v":842620.4077909589,"t":1709730000}
+{"o":14457.4115108271,"h":14633.2040858271,"l":14285.0369909655,"c":14386.6168043729,"v":915974.1515384922,"t":1709733600}
+{"o":14386.6168043729,"h":14555.2733768762,"l":14177.5459440727,"c":14492.3778968747,"v":821203.7580343098,"t":1709737200}
+{"o":14492.3778968747,"h":14647.7476460944,"l":14470.4746167696,"c":14618.6841070376,"v":895028.4934715364,"t":1709740800}
+{"o":14618.6841070376,"h":14740.4105817034,"l":14505.6903587417,"c":14692.2753959126,"v":817908.9547464428,"t":1709744400}
+{"o":14692.2753959126,"h":14737.8474545941,"l":14529.5665483893,"c":14719.5798687169,"v":802913.9375853839,"t":1709748000}
+{"o":14719.5798687169,"h":14936.0105913096,"l":14638.2815096982,"c":14799.7769779296,"v":867318.0383632568,"t":1709751600}
+{"o":14799.7769779296,"h":14886.692405204,"l":14720.4600214065,"c":14862.8080569101,"v":797523.0578912522,"t":1709755200}
+{"o":14862.8080569101,"h":14971.3487122547,"l":14757.2768487789,"c":14943.4467060369,"v":747680.9476575669,"t":1709758800}
+{"o":14943.4467060369,"h":14947.4614799739,"l":14721.7701258741,"c":14773.0078631492,"v":912724.3441962323,"t":1709762400}
+{"o":14773.0078631492,"h":14932.3144058346,"l":14723.9110589595,"c":14779.9958286332,"v":794196.4837215143,"t":1709766000}
+{"o":14779.9958286332,"h":15238.2005008528,"l":14760.2354991237,"c":15204.4926636326,"v":944568.452993558,"t":1709769600}
+{"o":15204.4926636326,"h":15514.902827989,"l":14974.9966478871,"c":15501.3023050466,"v":1156879.0422570263,"t":1709773200}
+{"o":15501.3023050466,"h":15907.8214228139,"l":15392.1000554667,"c":15897.497879255,"v":1199383.2055440994,"t":1709776800}
+{"o":15897.497879255,"h":15991.4242430117,"l":15578.6982387883,"c":15612.3429103485,"v":1065192.6567157938,"t":1709780400}
+{"o":15612.3429103485,"h":15815.4974026043,"l":15541.5431509541,"c":15596.7972594415,"v":884152.6624199213,"t":1709784000}
+{"o":15596.7972594415,"h":15781.5946418527,"l":15377.4692352816,"c":15514.7763313192,"v":846103.5185708968,"t":1709787600}
+{"o":15514.7763313192,"h":15700.7774490554,"l":15357.7964574105,"c":15699.4710078282,"v":603346.7882827665,"t":1709791200}
+{"o":15699.4710078282,"h":15785.498013015,"l":15519.120203443,"c":15622.628645126,"v":574109.328552279,"t":1709794800}
+{"o":15622.628645126,"h":15952.1846483713,"l":15607.7419227894,"c":15914.5016215458,"v":696200.5270407905,"t":1709798400}
+{"o":15914.5016215458,"h":16015.9390147275,"l":15789.9453616825,"c":15806.9156114841,"v":567824.1083144011,"t":1709802000}
+{"o":15806.9156114841,"h":15911.8245637875,"l":15687.7167653606,"c":15696.9989656745,"v":525546.1978962197,"t":1709805600}
+{"o":15696.9989656745,"h":16295.4341580798,"l":15623.6641557871,"c":15853.9679169581,"v":924293.2199113165,"t":1709809200}
+{"o":15853.9679169581,"h":16215.7656958016,"l":15733.9985875694,"c":16132.4463363776,"v":699389.9742328619,"t":1709812800}
+{"o":16132.4463363776,"h":16393.5115391353,"l":16002.0174667484,"c":16347.8233459898,"v":670763.5191144218,"t":1709816400}
+{"o":16347.8233459898,"h":16836.5796869715,"l":16255.6609685323,"c":16744.1050366145,"v":904375.0193507852,"t":1709820000}
+{"o":16744.1050366145,"h":16843.9108159091,"l":16421.0424656971,"c":16508.8892407744,"v":748313.3133319898,"t":1709823600}
+{"o":16508.8892407744,"h":16691.4511079598,"l":16482.3045434726,"c":16644.3789814025,"v":742312.9794935799,"t":1709827200}
+{"o":16644.3789814025,"h":16671.754153433,"l":16546.3633609697,"c":16580.5832445115,"v":828199.7234504821,"t":1709830800}
+{"o":16580.5832445115,"h":16782.2702361851,"l":16346.4388310656,"c":16772.2727692727,"v":1057942.3172745844,"t":1709834400}
+{"o":16772.2727692727,"h":16868.9874841577,"l":16652.1866360253,"c":16819.9108173971,"v":935596.3444941865,"t":1709838000}
+{"o":16819.9108173971,"h":16852.3504276074,"l":16574.0093688805,"c":16600.9049438503,"v":927447.736356186,"t":1709841600}
+{"o":16600.9049438503,"h":16623.2231189408,"l":16343.4741605198,"c":16438.4550066457,"v":900619.7294239156,"t":1709845200}
+{"o":16438.4550066457,"h":16523.0402130625,"l":16326.2498080269,"c":16377.1193947863,"v":786205.7158519145,"t":1709848800}
+{"o":16377.1193947863,"h":16461.2864296963,"l":16238.2135479699,"c":16264.7402109534,"v":537179.9800438535,"t":1709852400}
+{"o":16264.7402109534,"h":16522.5093771542,"l":16254.3884349944,"c":16456.1314089891,"v":730232.0109580458,"t":1709856000}
+{"o":16456.1314089891,"h":16562.1964555933,"l":16198.0604079073,"c":16352.4292301309,"v":673613.689388116,"t":1709859600}
+{"o":16352.4292301309,"h":16499.4120415332,"l":16336.8205938758,"c":16398.3795257718,"v":681095.4839811381,"t":1709863200}
+{"o":16398.3795257718,"h":16414.2223294126,"l":16264.0443186395,"c":16320.465025633,"v":649357.9953838759,"t":1709866800}
+{"o":16320.465025633,"h":16376.5022230476,"l":16159.6485468719,"c":16307.7722851689,"v":592154.9151726292,"t":1709870400}
+{"o":16307.7722851689,"h":16337.4469734772,"l":16070.90662699,"c":16142.3621866522,"v":517333.9066034671,"t":1709874000}
+{"o":16142.3621866522,"h":16410.8521484411,"l":16080.2969636095,"c":16400.9876003626,"v":584145.2451047782,"t":1709877600}
+{"o":16400.9876003626,"h":16464.4403513627,"l":16333.847105255,"c":16358.0840153772,"v":486652.4619473437,"t":1709881200}
+{"o":16358.0840153772,"h":16555.2188506582,"l":16339.2959114575,"c":16507.9253350119,"v":462137.6751551796,"t":1709884800}
+{"o":16507.9253350119,"h":16581.0999118876,"l":16401.0802967042,"c":16436.9260602414,"v":479460.8696427183,"t":1709888400}
+{"o":16436.9260602414,"h":16645.7472425832,"l":16418.8599129168,"c":16539.7073878957,"v":427210.0731029132,"t":1709892000}
+{"o":16539.7073878957,"h":16859.1467965023,"l":16471.4031300185,"c":16842.3163858563,"v":500738.4301197195,"t":1709895600}
+{"o":16842.3163858563,"h":16955.1773520718,"l":16766.1597404897,"c":16841.9283105578,"v":538528.6098380155,"t":1709899200}
+{"o":16841.9283105578,"h":16953.9780293849,"l":16713.7277521937,"c":16862.1727727175,"v":611709.2620790763,"t":1709902800}
+{"o":16862.1727727175,"h":17267.2104164433,"l":16766.5152555318,"c":17155.0357457428,"v":817093.3481292998,"t":1709906400}
+{"o":17155.0357457428,"h":17231.2880659552,"l":16321.0382966469,"c":16460.5745113244,"v":1400593.3354956449,"t":1709910000}
+{"o":16460.5745113244,"h":16802.0667200803,"l":16083.6879998513,"c":16773.6376109631,"v":1293643.4097946892,"t":1709913600}
+{"o":16773.6376109631,"h":17047.7741867102,"l":16599.9796546332,"c":16931.2994736863,"v":1040682.8460668852,"t":1709917200}
+{"o":16931.2994736863,"h":16951.6533168379,"l":16674.7891883138,"c":16737.4206275251,"v":984544.2681643873,"t":1709920800}
+{"o":16737.4206275251,"h":16773.1044815754,"l":16542.2883316599,"c":16723.3525932809,"v":1081147.3058856132,"t":1709924400}
+{"o":16723.3525932809,"h":16867.8762616856,"l":16543.5246646603,"c":16586.2073641703,"v":1012604.7675603748,"t":1709928000}
+{"o":16586.2073641703,"h":16645.6440406148,"l":16252.5262405912,"c":16329.1308138095,"v":1089089.448765432,"t":1709931600}
+{"o":16329.1308138095,"h":16431.6575509276,"l":16275.9493802719,"c":16314.5069701649,"v":894525.4631104952,"t":1709935200}
+{"o":16314.5069701649,"h":16786.7111223141,"l":16289.2995776896,"c":16382.0738991349,"v":601051.0806417515,"t":1709938800}
+{"o":16382.0738991349,"h":16647.2039500048,"l":16371.3976949123,"c":16540.3981669477,"v":439404.9606197951,"t":1709942400}
+{"o":16540.3981669477,"h":16560.537844646,"l":16359.7966396602,"c":16435.6316226578,"v":375831.3487165007,"t":1709946000}
+{"o":16435.6316226578,"h":16613.1978789356,"l":16366.2539621684,"c":16564.774398465,"v":371409.1200380201,"t":1709949600}
+{"o":16564.774398465,"h":16583.5524410021,"l":16481.9850522585,"c":16520.88711647,"v":308674.705708564,"t":1709953200}
+{"o":16520.88711647,"h":16645.5335208467,"l":16458.0399097198,"c":16643.6795145317,"v":289844.7896848151,"t":1709956800}
+{"o":16643.6795145317,"h":16785.5598832655,"l":16569.035617504,"c":16763.6131726533,"v":300750.9367681909,"t":1709960400}
+{"o":16763.6131726533,"h":16875.3164166551,"l":16743.1867972325,"c":16840.263601982,"v":309978.4216276314,"t":1709964000}
+{"o":16840.263601982,"h":16877.6234479469,"l":16761.2465570104,"c":16803.5423976621,"v":332343.8672787517,"t":1709967600}
+{"o":16803.5423976621,"h":16836.7118088484,"l":16648.2920621511,"c":16667.4202271059,"v":306633.9591876878,"t":1709971200}
+{"o":16667.4202271059,"h":16809.289490775,"l":16602.7174939858,"c":16644.903135428,"v":334959.7039803275,"t":1709974800}
+{"o":16644.903135428,"h":16677.9646969446,"l":16422.795179386,"c":16616.7657440945,"v":328286.6987720261,"t":1709978400}
+{"o":16616.7657440945,"h":16656.5571596855,"l":16539.1981804202,"c":16609.4818894132,"v":251304.6190153011,"t":1709982000}
+{"o":16609.4818894132,"h":16625.5513986677,"l":16429.4690507894,"c":16517.4783061626,"v":321260.6993397683,"t":1709985600}
+{"o":16517.4783061626,"h":16586.9783088373,"l":16454.6247119031,"c":16538.3804051806,"v":316795.3912131586,"t":1709989200}
+{"o":16538.3804051806,"h":16616.550606993,"l":16475.6223704983,"c":16560.903794265,"v":364454.7764443475,"t":1709992800}
+{"o":16560.903794265,"h":16666.9747489118,"l":16515.2214140914,"c":16648.8274290119,"v":429200.4713209721,"t":1709996400}
+{"o":16648.8274290119,"h":16667.7061681779,"l":16443.39899048,"c":16458.0478662973,"v":447980.9654175161,"t":1710000000}
+{"o":16458.0478662973,"h":16490.3056163931,"l":16270.7249797283,"c":16408.7322682261,"v":513361.8577914903,"t":1710003600}
+{"o":16408.7322682261,"h":16504.1223012751,"l":16371.8283168004,"c":16399.5067851381,"v":402747.0688613183,"t":1710007200}
+{"o":16399.5067851381,"h":16502.256519809,"l":16399.5067851381,"c":16451.5560286169,"v":442262.9060944141,"t":1710010800}
+{"o":16451.5560286169,"h":16553.217442955,"l":16439.5961523157,"c":16522.2524390478,"v":441868.8835189839,"t":1710014400}
+{"o":16522.2524390478,"h":16539.169387411,"l":16442.7247824968,"c":16517.8375976349,"v":433254.3791105299,"t":1710018000}
+{"o":16517.8375976349,"h":16604.0238281849,"l":16394.5474484718,"c":16407.2071410999,"v":443213.4353306994,"t":1710021600}
+{"o":16407.2071410999,"h":16438.2146422029,"l":16257.863991692,"c":16333.2991767039,"v":454351.8783658019,"t":1710025200}
+{"o":16333.2991767039,"h":16541.5794038097,"l":16283.2889349564,"c":16500.9096651011,"v":491009.6845429738,"t":1710028800}
+{"o":16500.9096651011,"h":16649.6913108663,"l":16460.2073491253,"c":16624.5226292477,"v":464933.8554489078,"t":1710032400}
+{"o":16624.5226292477,"h":16784.4306795862,"l":16595.5065982266,"c":16696.8396043469,"v":351087.7945044173,"t":1710036000}
+{"o":16696.8396043469,"h":16703.949604702,"l":16541.2473794955,"c":16601.2894185052,"v":383368.3055257899,"t":1710039600}
+{"o":16601.2894185052,"h":16664.4174171569,"l":16586.8276818855,"c":16616.1873209753,"v":363571.2520850937,"t":1710043200}
+{"o":16616.1873209753,"h":16766.2082297157,"l":16605.3946250318,"c":16677.6127046263,"v":365636.9153888521,"t":1710046800}
+{"o":16677.6127046263,"h":16730.2899865475,"l":16628.4228676746,"c":16664.9652729676,"v":372238.706684245,"t":1710050400}
+{"o":16664.9652729676,"h":16803.5276686015,"l":16621.4982707627,"c":16771.8089264779,"v":430671.949880507,"t":1710054000}
+{"o":16771.8089264779,"h":16809.0735656471,"l":16696.5533858321,"c":16726.6307235721,"v":362066.7061987121,"t":1710057600}
+{"o":16726.6307235721,"h":16744.9693205615,"l":16484.5532293761,"c":16553.4432742518,"v":442708.0042887193,"t":1710061200}
+{"o":16553.4432742518,"h":16708.9801561264,"l":16539.9543646112,"c":16607.4736260821,"v":414171.8644460082,"t":1710064800}
+{"o":16607.4736260821,"h":16641.2297246419,"l":16324.3369058063,"c":16450.4028410855,"v":365190.926552769,"t":1710068400}
+{"o":16450.4028410855,"h":16502.4926647443,"l":16322.76688406,"c":16456.4681258052,"v":378609.8222806017,"t":1710072000}
+{"o":16456.4681258052,"h":16467.4894767878,"l":16295.7208274235,"c":16357.1288798491,"v":453331.3601057527,"t":1710075600}
+{"o":16357.1288798491,"h":16384.8938468544,"l":16027.9014034765,"c":16292.718406486,"v":579733.8445135291,"t":1710079200}
+{"o":16292.718406486,"h":16297.0142281441,"l":16056.1999392463,"c":16178.3504093831,"v":491025.9642300278,"t":1710082800}
+{"o":16178.3504093831,"h":16413.7337571554,"l":16165.9914638718,"c":16306.483331048,"v":469032.3576023417,"t":1710086400}
+{"o":16306.483331048,"h":16439.3282534401,"l":16254.3439445812,"c":16334.8295518615,"v":404695.5954844464,"t":1710090000}
+{"o":16334.8295518615,"h":16417.3636560399,"l":16277.4387304597,"c":16368.8772624419,"v":395695.8322663409,"t":1710093600}
+{"o":16368.8772624419,"h":16446.060103498,"l":16330.6446248152,"c":16420.3574276615,"v":402392.8712841176,"t":1710097200}
+{"o":16420.3574276615,"h":16439.4386570487,"l":16307.2284916124,"c":16396.874205063,"v":416026.5924965566,"t":1710100800}
+{"o":16396.874205063,"h":16449.471847827,"l":16249.9859716191,"c":16267.4316954961,"v":438900.3226238298,"t":1710104400}
+{"o":16267.4316954961,"h":16272.3638182265,"l":15879.8236749066,"c":16039.0015340494,"v":610445.792033628,"t":1710108000}
+{"o":16039.0015340494,"h":16339.8315548214,"l":16025.6302875384,"c":16327.3634088875,"v":441363.7256764425,"t":1710111600}
+{"o":16327.3634088875,"h":16335.4720543018,"l":15552.8481478847,"c":15862.8550336476,"v":637793.1584859816,"t":1710115200}
+{"o":15862.8550336476,"h":15927.8131391979,"l":15483.1801291199,"c":15668.2327789288,"v":730746.4600664283,"t":1710118800}
+{"o":15668.2327789288,"h":15759.0550203234,"l":15566.5200437008,"c":15724.2700230791,"v":410998.7512233416,"t":1710122400}
+{"o":15724.2700230791,"h":15989.0674434494,"l":15697.968518184,"c":15942.1233430779,"v":427733.2216004655,"t":1710126000}
+{"o":15942.1233430779,"h":16035.5375446688,"l":15842.5100733878,"c":15861.3933232273,"v":348209.640514733,"t":1710129600}
+{"o":15861.3933232273,"h":16044.1897133172,"l":15857.376653719,"c":15908.8614538582,"v":339742.857073043,"t":1710133200}
+{"o":15908.8614538582,"h":16174.4366793269,"l":15795.1731747943,"c":16174.4366793269,"v":334448.1046187637,"t":1710136800}
+{"o":16174.4366793269,"h":16745.7882969953,"l":16174.4366793269,"c":16698.0435846876,"v":788177.8724285587,"t":1710140400}
+{"o":16698.0435846876,"h":16958.0837853077,"l":16684.3692050655,"c":16840.2365961059,"v":463604.6696114035,"t":1710144000}
+{"o":16840.2365961059,"h":16901.7769418198,"l":16750.8096063117,"c":16822.8433217759,"v":394864.218251766,"t":1710147600}
+{"o":16822.8433217759,"h":16828.9081776013,"l":16716.6669394712,"c":16769.3852050574,"v":308968.548180211,"t":1710151200}
+{"o":16769.3852050574,"h":16931.5677455554,"l":16685.1666135275,"c":16755.2908947688,"v":423040.3478137149,"t":1710154800}
+{"o":16755.2908947688,"h":16972.2118821757,"l":16717.8925677906,"c":16834.9153367984,"v":427704.7658059735,"t":1710158400}
+{"o":16834.9153367984,"h":16864.5187818107,"l":16533.6949446439,"c":16579.5653755278,"v":531248.242618739,"t":1710162000}
+{"o":16579.5653755278,"h":16946.918434739,"l":16579.3324403347,"c":16640.0487000232,"v":506508.5489224851,"t":1710165600}
+{"o":16640.0487000232,"h":16796.8793358465,"l":16480.2082568977,"c":16615.1180038584,"v":536313.8969361749,"t":1710169200}
+{"o":16615.1180038584,"h":16709.6142487031,"l":16483.0047845452,"c":16609.3681161252,"v":638798.0741338197,"t":1710172800}
+{"o":16609.3681161252,"h":16661.8021364234,"l":16505.9957269602,"c":16643.6344186913,"v":484021.2962500994,"t":1710176400}
+{"o":16643.6344186913,"h":16817.6047343179,"l":16595.6578946398,"c":16647.3984665898,"v":414606.7994763755,"t":1710180000}
+{"o":16647.3984665898,"h":16754.6584498034,"l":16524.8657552005,"c":16612.0071932689,"v":449257.884166321,"t":1710183600}
+{"o":16612.0071932689,"h":16714.8970618496,"l":16445.8004694825,"c":16648.7462889847,"v":395702.3754473209,"t":1710187200}
+{"o":16648.7462889847,"h":16897.2589647831,"l":16600.7516667848,"c":16770.5360108178,"v":393824.5779237444,"t":1710190800}
+{"o":16770.5360108178,"h":16892.1860480137,"l":16664.7837012206,"c":16701.642467215,"v":372770.2968019019,"t":1710194400}
+{"o":16701.642467215,"h":16867.3904608417,"l":16676.5531410871,"c":16813.4874286556,"v":376795.1118346392,"t":1710198000}
+{"o":16813.4874286556,"h":17054.067223421,"l":16644.7703476501,"c":16653.8565343682,"v":433635.404430537,"t":1710201600}
+{"o":16653.8565343682,"h":16821.8284523544,"l":16634.8266928631,"c":16809.2018112725,"v":359494.5011924729,"t":1710205200}
+{"o":16809.2018112725,"h":17304.7437795984,"l":16779.0348367281,"c":17087.6408182472,"v":536804.5340206655,"t":1710208800}
+{"o":17087.6408182472,"h":17536.9267591026,"l":17008.2202645346,"c":17037.1891498128,"v":687154.851150036,"t":1710212400}
+{"o":17037.1891498128,"h":17443.3901985229,"l":16148.4789072292,"c":17363.0725666669,"v":574856.7786856614,"t":1710216000}
+{"o":17363.0725666669,"h":17425.9123255696,"l":17218.2740933183,"c":17417.093084285,"v":362736.4661258275,"t":1710219600}
+{"o":17417.093084285,"h":17430.4705679974,"l":16951.7989192293,"c":17340.6800035001,"v":515931.2296131487,"t":1710223200}
+{"o":17340.6800035001,"h":17368.0626493541,"l":17113.8292532315,"c":17161.906357475,"v":432822.8708030868,"t":1710226800}
+{"o":17161.906357475,"h":17231.9270569064,"l":16752.2072708666,"c":16940.9729202284,"v":653607.5028060559,"t":1710230400}
+{"o":16940.9729202284,"h":17403.4794404923,"l":16940.9634115417,"c":17142.8177786378,"v":384862.5754699913,"t":1710234000}
+{"o":17142.8177786378,"h":17194.9269125064,"l":16970.475454268,"c":17016.4524164092,"v":423868.2358010546,"t":1710237600}
+{"o":17016.4524164092,"h":17199.4856224194,"l":16958.8126028394,"c":16994.6507647956,"v":401436.32249708,"t":1710241200}
+{"o":50034.7775098295,"h":50310.0039060214,"l":49785.2329561492,"c":50034.7775098295,"v":381218.3347504988,"t":1703044800}
+{"o":50034.7775098295,"h":50098.2206549532,"l":49598.5093717937,"c":50002.1007386312,"v":316122.6063756155,"t":1703048400}
+{"o":50002.1007386312,"h":50657.7886401525,"l":49789.1543866546,"c":50477.9013657729,"v":374443.1210578867,"t":1703052000}
+{"o":50477.9013657729,"h":50819.1153439627,"l":49947.4535935821,"c":50735.7340632134,"v":288355.7555586948,"t":1703055600}
+{"o":50735.7340632134,"h":51287.6399078662,"l":50399.4808120276,"c":51064.2716236623,"v":323566.3302332215,"t":1703059200}
+{"o":51064.2716236623,"h":52059.2658331416,"l":51036.1765976963,"c":51990.6278990364,"v":347280.2055495975,"t":1703062800}
+{"o":51990.6278990364,"h":52390.9525873125,"l":51396.0994802156,"c":51973.4679541782,"v":475340.6082493742,"t":1703066400}
+{"o":51973.4679541782,"h":52003.5392060991,"l":51087.7242816633,"c":51417.422647547,"v":308078.2590268534,"t":1703070000}
+{"o":51417.422647547,"h":51553.6991442943,"l":50991.0791766459,"c":51385.1421131441,"v":313347.3476738935,"t":1703073600}
+{"o":51385.1421131441,"h":52955.5409006946,"l":51372.2968847809,"c":52888.1824705906,"v":464427.4769048798,"t":1703077200}
+{"o":52888.1824705906,"h":53558.4336438106,"l":52412.8224326075,"c":52690.6847226944,"v":582532.939374749,"t":1703080800}
+{"o":52690.6847226944,"h":55183.1065270097,"l":52576.4659590918,"c":53761.553404372,"v":834494.3002859034,"t":1703084400}
+{"o":53761.553404372,"h":54078.1908660028,"l":52746.7433389033,"c":53584.794469234,"v":613050.9096415603,"t":1703088000}
+{"o":53584.794469234,"h":55790.2504659614,"l":53360.8213996567,"c":55365.9507474478,"v":804690.502453931,"t":1703091600}
+{"o":55365.9507474478,"h":56427.4028486831,"l":54443.1900284519,"c":55183.9207851005,"v":661039.2396866941,"t":1703095200}
+{"o":55183.9207851005,"h":55371.9319097892,"l":54037.2041087918,"c":54063.3172494234,"v":548452.5240029303,"t":1703098800}
+{"o":54063.3172494234,"h":54199.0425684998,"l":52855.5065547879,"c":53211.1193693784,"v":638870.2798293075,"t":1703102400}
+{"o":53211.1193693784,"h":54272.9359918215,"l":52955.4935205319,"c":53274.7524634864,"v":478405.8877034092,"t":1703106000}
+{"o":53274.7524634864,"h":54698.5525925268,"l":53101.2936767254,"c":54375.2352457384,"v":448837.6286174728,"t":1703109600}
+{"o":54375.2352457384,"h":55037.6589965318,"l":54129.753302987,"c":54799.8369710537,"v":340532.3964871695,"t":1703113200}
+{"o":54799.8369710537,"h":55565.0650848227,"l":54291.7129246989,"c":55266.8006227553,"v":484575.3467386555,"t":1703116800}
+{"o":55266.8006227553,"h":55340.3889242027,"l":54148.5666648415,"c":55174.0847906565,"v":530388.9438861,"t":1703120400}
+{"o":55174.0847906565,"h":56272.8776672302,"l":54600.8549692691,"c":55453.9796987736,"v":679177.2691083921,"t":1703124000}
+{"o":55453.9796987736,"h":55895.2942385135,"l":55112.4304043642,"c":55659.7757411982,"v":523777.5890849531,"t":1703127600}
+{"o":55659.7757411982,"h":56590.2477616826,"l":55388.9615244485,"c":56552.4332904195,"v":434543.2023986446,"t":1703131200}
+{"o":56552.4332904195,"h":56691.1110902562,"l":55227.8851818698,"c":56001.2092761371,"v":489352.3483748609,"t":1703134800}
+{"o":56001.2092761371,"h":57773.8486382218,"l":55863.006336308,"c":57691.8286869474,"v":406387.8325640412,"t":1703138400}
+{"o":57691.8286869474,"h":58066.0864082649,"l":57205.45681443,"c":57851.5876023949,"v":377005.6298183121,"t":1703142000}
+{"o":57851.5876023949,"h":58224.0446745769,"l":57289.1575518686,"c":57381.7189629423,"v":355116.9579010363,"t":1703145600}
+{"o":57381.7189629423,"h":57670.7715347299,"l":56545.370041536,"c":57441.1357157538,"v":401057.1983161178,"t":1703149200}
+{"o":57441.1357157538,"h":58803.4526284457,"l":57327.8489859766,"c":58348.102566188,"v":430990.145822623,"t":1703152800}
+{"o":58348.102566188,"h":58506.290123549,"l":57906.0330345856,"c":58056.7815554879,"v":503223.9360979616,"t":1703156400}
+{"o":58056.7815554879,"h":58796.0812065098,"l":56955.8184212579,"c":57817.4289400463,"v":637438.0261773258,"t":1703160000}
+{"o":57817.4289400463,"h":58638.0969210122,"l":57591.8399695058,"c":58576.6933592272,"v":461270.3100395871,"t":1703163600}
+{"o":58576.6933592272,"h":59053.0226180834,"l":57200.3850157681,"c":57516.9879862296,"v":688988.0296639358,"t":1703167200}
+{"o":57516.9879862296,"h":58435.2781910512,"l":57184.2326630848,"c":58329.4585061091,"v":551693.7641611909,"t":1703170800}
+{"o":58329.4585061091,"h":59771.763179275,"l":58307.8904590032,"c":59563.1104773745,"v":528183.2351339473,"t":1703174400}
+{"o":59563.1104773745,"h":62489.8168666259,"l":58998.681639066,"c":61558.811224974,"v":898853.6894307892,"t":1703178000}
+{"o":61558.811224974,"h":62953.7801560599,"l":59486.4007368466,"c":60549.1331689938,"v":833949.0228805746,"t":1703181600}
+{"o":60549.1331689938,"h":61713.3411183025,"l":59528.5279700956,"c":61670.8173690928,"v":641717.2296690573,"t":1703185200}
+{"o":61670.8173690928,"h":62291.4183754743,"l":61430.6138761993,"c":61949.5279850009,"v":481522.341092459,"t":1703188800}
+{"o":61949.5279850009,"h":61950.0667143914,"l":60756.3150789396,"c":61168.0961143958,"v":591985.5120610904,"t":1703192400}
+{"o":61168.0961143958,"h":63286.6214023679,"l":61015.4413198519,"c":63121.850746647,"v":518474.7896443326,"t":1703196000}
+{"o":63121.850746647,"h":63634.7216438047,"l":62428.391588742,"c":62577.2274000746,"v":521960.4226661787,"t":1703199600}
+{"o":62577.2274000746,"h":63598.367997538,"l":62104.1736869941,"c":62647.3778425494,"v":499740.1046764763,"t":1703203200}
+{"o":62647.3778425494,"h":65742.4116781175,"l":62647.2781469307,"c":65090.3951232621,"v":616134.5508224021,"t":1703206800}
+{"o":65090.3951232621,"h":66130.7004972128,"l":64694.8359331333,"c":65676.8021261012,"v":661271.9757855127,"t":1703210400}
+{"o":65676.8021261012,"h":65834.6424593833,"l":64175.6279929147,"c":64905.5292676819,"v":582612.8489940404,"t":1703214000}
+{"o":64905.5292676819,"h":65851.1409317592,"l":64699.2869706504,"c":65812.8300273388,"v":477812.8200135278,"t":1703217600}
+{"o":65812.8300273388,"h":66142.6294576185,"l":65092.0916853002,"c":65834.9323860789,"v":549688.9109655838,"t":1703221200}
+{"o":65834.9323860789,"h":65938.0764835043,"l":61735.7873580248,"c":62557.2335961331,"v":869903.7446353586,"t":1703224800}
+{"o":62557.2335961331,"h":62865.2443245036,"l":61203.4376411719,"c":62019.8548632695,"v":796967.9142272114,"t":1703228400}
+{"o":62019.8548632695,"h":63397.7813532368,"l":61537.6037681189,"c":61725.028426316,"v":638399.3150168639,"t":1703232000}
+{"o":61725.028426316,"h":61954.2896250741,"l":60264.3584171887,"c":61321.7567189484,"v":644635.8961230193,"t":1703235600}
+{"o":61321.7567189484,"h":62279.4951921886,"l":59874.0545039879,"c":61614.3899778062,"v":413814.5566419333,"t":1703239200}
+{"o":61614.3899778062,"h":62590.575907196,"l":61448.6190592163,"c":62527.5483965489,"v":363072.663815677,"t":1703242800}
+{"o":62527.5483965489,"h":63108.774292876,"l":61601.5711300878,"c":62825.5416669923,"v":450116.4204418974,"t":1703246400}
+{"o":62825.5416669923,"h":63121.3568028015,"l":62057.7318270425,"c":62817.9256559268,"v":380433.3594419739,"t":1703250000}
+{"o":62817.9256559268,"h":63036.9425921253,"l":61418.717515816,"c":62699.2925213145,"v":434437.6445753021,"t":1703253600}
+{"o":62699.2925213145,"h":64394.2577509466,"l":62511.1143548879,"c":64190.0218843062,"v":483719.0816596469,"t":1703257200}
+{"o":64190.0218843062,"h":64454.5658468633,"l":62017.3079780419,"c":62521.0707335596,"v":552237.6708420319,"t":1703260800}
+{"o":62521.0707335596,"h":63611.0563572711,"l":61874.124031224,"c":63436.9699832377,"v":524059.8258971589,"t":1703264400}
+{"o":63436.9699832377,"h":64886.9296735873,"l":63296.682743655,"c":64777.1049359691,"v":408185.0351852162,"t":1703268000}
+{"o":64777.1049359691,"h":65077.0221760033,"l":63877.0566842495,"c":64610.4312462542,"v":477189.2519525579,"t":1703271600}
+{"o":64610.4312462542,"h":65002.4442917446,"l":64009.9318244853,"c":64363.7655805332,"v":381558.3615790418,"t":1703275200}
+{"o":64363.7655805332,"h":65212.5520608051,"l":64249.0211901107,"c":64434.3956744745,"v":394224.7491104717,"t":1703278800}
+{"o":64434.3956744745,"h":64889.6370292775,"l":64246.2430165351,"c":64815.6525898447,"v":387409.7253855517,"t":1703282400}
+{"o":64815.6525898447,"h":65746.5322663987,"l":64313.4388965172,"c":65305.3150841414,"v":427167.4851735265,"t":1703286000}
+{"o":65305.3150841414,"h":65525.872295375,"l":63700.6240961959,"c":63776.6796012146,"v":511571.4503514492,"t":1703289600}
+{"o":63776.6796012146,"h":64034.8584609297,"l":62125.2800305522,"c":62691.8442927748,"v":599502.5792308761,"t":1703293200}
+{"o":62691.8442927748,"h":63377.6497593305,"l":62508.1927885119,"c":62825.0389910469,"v":622332.4672100712,"t":1703296800}
+{"o":62825.0389910469,"h":63447.1606416254,"l":62310.2859078969,"c":62569.8711042913,"v":806584.1459132106,"t":1703300400}
+{"o":62569.8711042913,"h":63139.7794394817,"l":61799.8729560703,"c":63030.7253472061,"v":635733.0654904274,"t":1703304000}
+{"o":63030.7253472061,"h":63610.6805334157,"l":62878.4034116046,"c":63541.6861104092,"v":421930.7124245777,"t":1703307600}
+{"o":63541.6861104092,"h":64214.5657907365,"l":63294.0020693743,"c":64162.4922439259,"v":304640.7600453392,"t":1703311200}
+{"o":64162.4922439259,"h":64377.4557080635,"l":63525.6214183946,"c":63643.1862612875,"v":281322.6119302125,"t":1703314800}
+{"o":63643.1862612875,"h":64246.5304856077,"l":63605.4023426917,"c":64222.4449316461,"v":265040.2681529452,"t":1703318400}
+{"o":64222.4449316461,"h":64259.6398479578,"l":63705.7139046654,"c":63938.5415394067,"v":243922.6941122805,"t":1703322000}
+{"o":63938.5415394067,"h":64113.4730432819,"l":63518.8698907782,"c":63672.6625642684,"v":201814.3095112954,"t":1703325600}
+{"o":63672.6625642684,"h":63947.253120554,"l":63167.6541419047,"c":63871.9527165153,"v":237240.0004025762,"t":1703329200}
+{"o":63871.9527165153,"h":64817.2731086028,"l":63808.1540631795,"c":64682.5128651869,"v":301855.9122224388,"t":1703332800}
+{"o":64682.5128651869,"h":64767.6177123164,"l":63858.1831198142,"c":64131.5316488552,"v":288191.6268977247,"t":1703336400}
+{"o":64131.5316488552,"h":64335.3102746312,"l":63583.1361134377,"c":64111.2047188114,"v":483363.067451229,"t":1703340000}
+{"o":64111.2047188114,"h":64667.576978226,"l":63789.8038069289,"c":64486.9309897905,"v":504029.1004481341,"t":1703343600}
+{"o":64486.9309897905,"h":65252.734827801,"l":64129.1673702819,"c":65104.6783854281,"v":373894.3889137696,"t":1703347200}
+{"o":65104.6783854281,"h":65644.7733142792,"l":64856.2555771164,"c":65534.0929233056,"v":449412.4779218972,"t":1703350800}
+{"o":65534.0929233056,"h":68419.8429037968,"l":65352.9174845193,"c":68219.5823036037,"v":782329.8170044818,"t":1703354400}
+{"o":68219.5823036037,"h":69207.2937290999,"l":67280.4886686742,"c":68546.7274239098,"v":522794.5805454594,"t":1703358000}
+{"o":68546.7274239098,"h":69163.4845362617,"l":68361.3267165519,"c":68582.2599679717,"v":366540.0672149118,"t":1703361600}
+{"o":68582.2599679717,"h":68733.915660229,"l":67770.9606362493,"c":68473.1346786894,"v":415378.5291257228,"t":1703365200}
+{"o":68473.1346786894,"h":72974.0332505178,"l":68315.2966094834,"c":72342.5755776645,"v":519862.028181709,"t":1703368800}
+{"o":72342.5755776645,"h":72429.5553394204,"l":70946.8182877463,"c":71830.3863421523,"v":554947.8064249802,"t":1703372400}
+{"o":71830.3863421523,"h":73044.6608028809,"l":71556.452531223,"c":72915.4372896022,"v":447669.4959225318,"t":1703376000}
+{"o":72915.4372896022,"h":74909.8443674861,"l":72249.9593273444,"c":74648.8554429509,"v":432823.9752334108,"t":1703379600}
+{"o":74648.8554429509,"h":75993.2580899226,"l":74140.4861991558,"c":74824.6341254981,"v":485393.0582379255,"t":1703383200}
+{"o":74824.6341254981,"h":77751.6186067987,"l":74617.6178805765,"c":77313.0249066785,"v":476227.8960355039,"t":1703386800}
+{"o":77313.0249066785,"h":78148.444581883,"l":75559.7189911656,"c":76338.978685345,"v":561796.6708804754,"t":1703390400}
+{"o":76338.978685345,"h":76805.0267865272,"l":73819.244453824,"c":75330.3487269071,"v":454143.588290763,"t":1703394000}
+{"o":75330.3487269071,"h":75370.471893131,"l":73527.7621216774,"c":75065.599858635,"v":475955.8030304741,"t":1703397600}
+{"o":75065.599858635,"h":76366.0198559794,"l":74812.2120094611,"c":76140.9735641527,"v":328920.3687118331,"t":1703401200}
+{"o":76140.9735641527,"h":76302.2576055496,"l":75359.9137554502,"c":75931.5123020664,"v":320007.2269377897,"t":1703404800}
+{"o":75931.5123020664,"h":76292.2922732237,"l":75044.0780185762,"c":75171.8542137581,"v":261530.8476176875,"t":1703408400}
+{"o":75171.8542137581,"h":75222.6589417068,"l":72026.896364658,"c":73373.1380247337,"v":495070.8667204153,"t":1703412000}
+{"o":73373.1380247337,"h":73836.3494403823,"l":71206.5215151826,"c":73438.6675372571,"v":364861.645290207,"t":1703415600}
+{"o":73438.6675372571,"h":75461.4749082458,"l":72767.3107680675,"c":75212.3652363261,"v":328599.5320477195,"t":1703419200}
+{"o":75212.3652363261,"h":75303.6476216633,"l":74372.0208046159,"c":74591.2611075514,"v":331413.7889091098,"t":1703422800}
+{"o":74591.2611075514,"h":76136.5252492805,"l":74565.1206842655,"c":75771.4425979908,"v":368538.8713808202,"t":1703426400}
+{"o":75771.4425979908,"h":76343.5570688204,"l":75197.1182054994,"c":75742.9685654523,"v":374628.7587251128,"t":1703430000}
+{"o":75742.9685654523,"h":77443.1952840389,"l":75360.2319441531,"c":77000.5195915398,"v":470577.9994932147,"t":1703433600}
+{"o":77000.5195915398,"h":77178.2260443256,"l":75057.8427389049,"c":76280.5527763715,"v":466345.8834741509,"t":1703437200}
+{"o":76280.5527763715,"h":77644.6368492846,"l":76116.5414256164,"c":77568.138840438,"v":352585.1981965564,"t":1703440800}
+{"o":77568.138840438,"h":77619.0304451472,"l":76443.8842778713,"c":76732.1087758693,"v":362237.8830295912,"t":1703444400}
+{"o":76732.1087758693,"h":76947.7097831754,"l":74020.5663417017,"c":74798.9369704368,"v":483436.9078996103,"t":1703448000}
+{"o":74798.9369704368,"h":75793.6075143592,"l":74550.2494534877,"c":75636.0647456649,"v":363961.0767710716,"t":1703451600}
+{"o":75636.0647456649,"h":75937.490745286,"l":73126.3414292099,"c":74611.8948504711,"v":573019.6706178739,"t":1703455200}
+{"o":74611.8948504711,"h":75348.5046973533,"l":74187.2887798827,"c":74988.7390019582,"v":354100.0424709485,"t":1703458800}
+{"o":74988.7390019582,"h":75322.5712943599,"l":72072.7558801093,"c":72821.1270323072,"v":540445.3286211008,"t":1703462400}
+{"o":72821.1270323072,"h":74801.8415650146,"l":72800.8626803627,"c":73103.6393796515,"v":402125.6624991502,"t":1703466000}
+{"o":73103.6393796515,"h":73809.2688791533,"l":72644.4010326224,"c":73628.2645662,"v":421859.8427512757,"t":1703469600}
+{"o":73628.2645662,"h":74923.0638716319,"l":73363.1063724718,"c":74707.2419868331,"v":369677.7881975226,"t":1703473200}
+{"o":74707.2419868331,"h":75171.8322109207,"l":74001.9682193849,"c":74530.7980915069,"v":370951.1232123376,"t":1703476800}
+{"o":74530.7980915069,"h":75689.0881434057,"l":74502.5046992609,"c":75480.8544403018,"v":409781.1556057176,"t":1703480400}
+{"o":75480.8544403018,"h":76239.2061255229,"l":75300.8357671891,"c":75644.2912248626,"v":320666.1617401726,"t":1703484000}
+{"o":75644.2912248626,"h":75724.2071329178,"l":74683.2190564308,"c":75364.4189983043,"v":326296.8118456124,"t":1703487600}
+{"o":75364.4189983043,"h":75790.3540980203,"l":73959.5075351492,"c":73991.4272769246,"v":321144.7955017275,"t":1703491200}
+{"o":73991.4272769246,"h":74522.921630468,"l":73385.5690912545,"c":73873.4960514965,"v":324541.5192124543,"t":1703494800}
+{"o":73873.4960514965,"h":74541.2546608088,"l":73793.5385215237,"c":74254.8722325883,"v":233675.3175232151,"t":1703498400}
+{"o":74254.8722325883,"h":75022.4521163434,"l":73580.1541740461,"c":74566.6322988987,"v":315137.50340534,"t":1703502000}
+{"o":74566.6322988987,"h":76139.2173395202,"l":73657.4422718517,"c":75982.8064602524,"v":358082.9743375338,"t":1703505600}
+{"o":75982.8064602524,"h":77037.90040973,"l":75903.2106223283,"c":76522.2696364015,"v":451572.6381289898,"t":1703509200}
+{"o":76522.2696364015,"h":79251.0555503246,"l":76015.2483906055,"c":79251.0555503246,"v":458322.9686602968,"t":1703512800}
+{"o":79251.0555503246,"h":82531.0613671392,"l":78757.8161514548,"c":82218.3330477186,"v":655165.8796613386,"t":1703516400}
+{"o":82218.3330477186,"h":83023.0806784411,"l":80707.1669442753,"c":81481.9540746146,"v":626628.1471808135,"t":1703520000}
+{"o":81481.9540746146,"h":82877.6549398651,"l":81330.274578559,"c":82465.3916648383,"v":487017.0679756668,"t":1703523600}
+{"o":82465.3916648383,"h":83974.3007597525,"l":81372.8680886213,"c":81744.4916242697,"v":464931.5321237506,"t":1703527200}
+{"o":81744.4916242697,"h":82574.6348895052,"l":80170.8129643273,"c":80816.1611925335,"v":527730.6242946995,"t":1703530800}
+{"o":80816.1611925335,"h":80926.2936320408,"l":77881.5235246805,"c":79505.6965868215,"v":606748.548567244,"t":1703534400}
+{"o":79505.6965868215,"h":79807.1973502791,"l":78122.2935226559,"c":79709.9168238796,"v":349529.0800380484,"t":1703538000}
+{"o":79709.9168238796,"h":80345.3594999139,"l":79169.7105430962,"c":79868.8243013712,"v":328529.4448995094,"t":1703541600}
+{"o":79868.8243013712,"h":80984.163789033,"l":79317.2311880431,"c":80531.9055035693,"v":345511.1866579646,"t":1703545200}
+{"o":80531.9055035693,"h":80931.7801160209,"l":78903.1368212269,"c":79375.6913631469,"v":402983.2338015803,"t":1703548800}
+{"o":79375.6913631469,"h":80488.9179382288,"l":79282.9277674774,"c":79636.0595428007,"v":350265.7714597415,"t":1703552400}
+{"o":79636.0595428007,"h":79892.6488620887,"l":78118.5014259844,"c":78200.2107411233,"v":380733.7746883855,"t":1703556000}
+{"o":78200.2107411233,"h":79584.7766598812,"l":77828.6602464249,"c":79483.5307519044,"v":351440.8427432305,"t":1703559600}
+{"o":79483.5307519044,"h":80434.5997338346,"l":79324.7002092475,"c":80202.2756915527,"v":333840.251305768,"t":1703563200}
+{"o":80202.2756915527,"h":80269.7868259162,"l":75928.5662023581,"c":76624.7469145835,"v":594361.774275093,"t":1703566800}
+{"o":76624.7469145835,"h":77262.7659101989,"l":74414.1721537839,"c":74739.5021147357,"v":598192.3964832622,"t":1703570400}
+{"o":74739.5021147357,"h":76403.6898013399,"l":73937.7083813224,"c":75603.8084721693,"v":400907.9906896392,"t":1703574000}
+{"o":75603.8084721693,"h":76005.218775381,"l":74168.0980803975,"c":75837.7449196239,"v":342297.5054926249,"t":1703577600}
+{"o":75837.7449196239,"h":76371.1863821927,"l":74576.6495911088,"c":75412.7915929356,"v":375900.055511991,"t":1703581200}
+{"o":75412.7915929356,"h":77209.2929462716,"l":75291.416994178,"c":76628.0931534824,"v":337124.4019069214,"t":1703584800}
+{"o":76628.0931534824,"h":76856.4838481106,"l":76113.818709055,"c":76533.7499790423,"v":297232.2081566334,"t":1703588400}
+{"o":76533.7499790423,"h":77700.7959551828,"l":75941.2646771155,"c":77661.3891872034,"v":319585.0384097787,"t":1703592000}
+{"o":77661.3891872034,"h":78001.374065294,"l":76573.1328520301,"c":77075.2535033297,"v":303784.5005108014,"t":1703595600}
+{"o":77075.2535033297,"h":77142.6215841469,"l":75277.1776580086,"c":75445.9609627707,"v":389756.3440098244,"t":1703599200}
+{"o":75445.9609627707,"h":75583.4529251887,"l":73506.5265501158,"c":73664.903548925,"v":618393.8696075608,"t":1703602800}
+{"o":73664.903548925,"h":74924.722157223,"l":73214.9168105837,"c":74526.5499802863,"v":615690.0329790807,"t":1703606400}
+{"o":74526.5499802863,"h":74611.472292451,"l":68364.5205484874,"c":70864.400109077,"v":1038055.1165148158,"t":1703610000}
+{"o":70864.400109077,"h":71654.241294636,"l":69647.8156606512,"c":71537.7705263937,"v":730789.684880115,"t":1703613600}
+{"o":71537.7705263937,"h":71831.4443218416,"l":70734.4846408457,"c":70978.1896306811,"v":475736.518637877,"t":1703617200}
+{"o":70978.1896306811,"h":71996.9908745774,"l":70769.9869869423,"c":71350.5687772094,"v":424994.3493933531,"t":1703620800}
+{"o":71350.5687772094,"h":73277.8519410947,"l":71125.2850984244,"c":73095.1508946743,"v":438742.1124043792,"t":1703624400}
+{"o":73095.1508946743,"h":74565.3779032549,"l":72658.3711074837,"c":74473.3597224442,"v":414914.7342343024,"t":1703628000}
+{"o":74473.3597224442,"h":75284.2713056599,"l":73728.3827060121,"c":75005.3133130778,"v":460487.3303002733,"t":1703631600}
+{"o":75005.3133130778,"h":75720.4474078074,"l":73351.2122059323,"c":73478.7713380226,"v":450488.6036333377,"t":1703635200}
+{"o":73478.7713380226,"h":74737.5594467077,"l":73394.143332287,"c":74153.6002941112,"v":358783.6824056947,"t":1703638800}
+{"o":74153.6002941112,"h":74200.1888429532,"l":72488.3892234709,"c":73029.5411147998,"v":437432.2427945285,"t":1703642400}
+{"o":73029.5411147998,"h":73659.3230206969,"l":71961.1804289856,"c":72347.3305067464,"v":521770.865784083,"t":1703646000}
+{"o":72347.3305067464,"h":73828.6608408528,"l":72317.9902571585,"c":73510.0379739022,"v":348420.8723836204,"t":1703649600}
+{"o":73510.0379739022,"h":74317.71587521,"l":73234.0952571795,"c":74240.8930794307,"v":344902.2888745818,"t":1703653200}
+{"o":74240.8930794307,"h":75112.5080820242,"l":73797.9309414008,"c":74483.9778244026,"v":339085.6767342579,"t":1703656800}
+{"o":74483.9778244026,"h":74870.1429141098,"l":73932.8072530535,"c":74307.1289217132,"v":246789.4472511103,"t":1703660400}
+{"o":74307.1289217132,"h":75643.1753093807,"l":73920.7136230125,"c":75195.5295881752,"v":316173.076831051,"t":1703664000}
+{"o":75195.5295881752,"h":75335.2157781419,"l":74151.7829263275,"c":74183.3385429135,"v":265722.5501718708,"t":1703667600}
+{"o":74183.3385429135,"h":76602.9294212475,"l":74080.5739833081,"c":76602.9294212475,"v":285911.746302076,"t":1703671200}
+{"o":76602.9294212475,"h":76818.2829174785,"l":74956.6039729048,"c":75257.4151391825,"v":375299.8042296951,"t":1703674800}
+{"o":75257.4151391825,"h":75507.5390210523,"l":74406.5075782949,"c":74765.9973082706,"v":323202.6336467299,"t":1703678400}
+{"o":74765.9973082706,"h":75431.5552335109,"l":74308.6207836479,"c":74340.1243696174,"v":409586.5983375897,"t":1703682000}
+{"o":74340.1243696174,"h":74622.1797786557,"l":71619.2465803942,"c":72103.5904872419,"v":630565.2601235071,"t":1703685600}
+{"o":72103.5904872419,"h":72626.7777894668,"l":71051.895400299,"c":71903.431982298,"v":602233.9406837499,"t":1703689200}
+{"o":71903.431982298,"h":72119.7281244075,"l":69752.4245364191,"c":69763.5818418054,"v":672874.6148590612,"t":1703692800}
+{"o":69763.5818418054,"h":72314.9945259353,"l":69756.8888033338,"c":71974.5110383103,"v":473501.7776187262,"t":1703696400}
+{"o":71974.5110383103,"h":73637.6023286239,"l":71491.8602259454,"c":73389.3871688506,"v":429686.7207965617,"t":1703700000}
+{"o":73389.3871688506,"h":73572.6694017958,"l":71274.5459576598,"c":72631.4150991134,"v":384039.5027885812,"t":1703703600}
+{"o":72631.4150991134,"h":73754.3569161969,"l":72280.3291683098,"c":73417.3269066413,"v":354777.4578801619,"t":1703707200}
+{"o":73417.3269066413,"h":73629.9780226852,"l":72396.0442905786,"c":72746.6933054393,"v":316099.0423471513,"t":1703710800}
+{"o":72746.6933054393,"h":73109.7581746683,"l":71050.5280410905,"c":71532.5677110072,"v":380114.879382692,"t":1703714400}
+{"o":71532.5677110072,"h":71924.9975185626,"l":71054.470303022,"c":71331.5168384029,"v":317612.0798321795,"t":1703718000}
+{"o":71331.5168384029,"h":73033.9485251289,"l":71096.9966045382,"c":71642.8463710249,"v":413566.7865066655,"t":1703721600}
+{"o":71642.8463710249,"h":72007.6234122016,"l":69380.2106335501,"c":69986.7234776479,"v":490824.0486750994,"t":1703725200}
+{"o":69986.7234776479,"h":70216.5342226519,"l":68114.2137710057,"c":68760.1901886436,"v":480676.4213540005,"t":1703728800}
+{"o":68760.1901886436,"h":69989.4395659542,"l":68547.7120348987,"c":69533.7299644998,"v":440936.3368052664,"t":1703732400}
+{"o":69533.7299644998,"h":70445.4864373962,"l":69032.3490407843,"c":69695.4124969515,"v":266172.4428614249,"t":1703736000}
+{"o":69695.4124969515,"h":70541.7692676628,"l":69504.8143468973,"c":70147.0460405522,"v":321406.2245365308,"t":1703739600}
+{"o":70147.0460405522,"h":71201.4952803569,"l":69538.8484577411,"c":69742.444690261,"v":319642.4478658313,"t":1703743200}
+{"o":69742.444690261,"h":70668.959888161,"l":68282.9331790206,"c":70477.1626303428,"v":431073.3755889622,"t":1703746800}
+{"o":70477.1626303428,"h":70620.8406719318,"l":69837.3013409938,"c":69963.8450992592,"v":278201.6986083743,"t":1703750400}
+{"o":69963.8450992592,"h":70336.6372593275,"l":68769.9295665746,"c":69588.9789085999,"v":267592.6769451705,"t":1703754000}
+{"o":69588.9789085999,"h":70783.0659744621,"l":69358.5214809432,"c":70158.0892528064,"v":245968.4626077348,"t":1703757600}
+{"o":70158.0892528064,"h":70595.2382806899,"l":69725.5497806035,"c":69958.8890520374,"v":204425.3847941307,"t":1703761200}
+{"o":69958.8890520374,"h":70138.6388348684,"l":67226.9611730611,"c":67486.8460330054,"v":600335.6499579402,"t":1703764800}
+{"o":67486.8460330054,"h":68320.5572745672,"l":66261.0376908805,"c":67500.5494886917,"v":517167.1860221753,"t":1703768400}
+{"o":67500.5494886917,"h":67632.1809764015,"l":64375.9766213351,"c":65956.6277477392,"v":786750.8497055791,"t":1703772000}
+{"o":65956.6277477392,"h":67144.0714694806,"l":65839.6890473676,"c":66509.1609858788,"v":437149.7684896382,"t":1703775600}
+{"o":66509.1609858788,"h":66852.8391080151,"l":65230.2487364219,"c":65903.1479561312,"v":358786.4932741391,"t":1703779200}
+{"o":65903.1479561312,"h":67135.477722752,"l":65797.4675320413,"c":66614.7451271778,"v":342305.3810224248,"t":1703782800}
+{"o":66614.7451271778,"h":66866.2267441834,"l":65777.0733775501,"c":66115.4264908667,"v":310318.4800801082,"t":1703786400}
+{"o":66115.4264908667,"h":67711.906782848,"l":65999.2560497291,"c":67428.8244714246,"v":262391.4714653238,"t":1703790000}
+{"o":67428.8244714246,"h":67554.557500196,"l":65908.9481391969,"c":66533.2034104632,"v":334042.9136469699,"t":1703793600}
+{"o":66533.2034104632,"h":67591.2953151602,"l":66333.6162689987,"c":66991.0691335972,"v":388845.926448544,"t":1703797200}
+{"o":66991.0691335972,"h":69265.7527325488,"l":66805.8455685232,"c":69116.5045675903,"v":388800.1864933749,"t":1703800800}
+{"o":69116.5045675903,"h":69224.5611142961,"l":67938.5388794996,"c":67965.8500983174,"v":351075.7810525471,"t":1703804400}
+{"o":67965.8500983174,"h":68377.531970412,"l":66420.524077411,"c":66764.4396075633,"v":484814.4105959688,"t":1703808000}
+{"o":66764.4396075633,"h":68904.7265676237,"l":66403.2434880914,"c":68439.6008018297,"v":533571.3472425217,"t":1703811600}
+{"o":68439.6008018297,"h":70119.6249294459,"l":68289.9850361153,"c":69777.5200432395,"v":514817.2995474604,"t":1703815200}
+{"o":69777.5200432395,"h":70708.8357340778,"l":69532.9731674625,"c":70050.1015167894,"v":325249.9753195507,"t":1703818800}
+{"o":70050.1015167894,"h":70676.557729037,"l":69546.1949952991,"c":70203.667850519,"v":303076.0033497884,"t":1703822400}
+{"o":70203.667850519,"h":71230.9468670466,"l":69707.2235648372,"c":70977.5450046018,"v":244419.4503680522,"t":1703826000}
+{"o":70977.5450046018,"h":72403.5524534433,"l":70773.8599053046,"c":72216.3882156832,"v":337804.3587387888,"t":1703829600}
+{"o":72216.3882156832,"h":72260.0558090686,"l":70018.8868480366,"c":70183.7628379564,"v":311524.890440942,"t":1703833200}
+{"o":70183.7628379564,"h":72448.7350994984,"l":70118.065726561,"c":72341.0055592988,"v":271106.6816844771,"t":1703836800}
+{"o":72341.0055592988,"h":73193.4907201952,"l":71577.02186056,"c":72667.2830315743,"v":369828.2058324215,"t":1703840400}
+{"o":72667.2830315743,"h":72897.5832824246,"l":71877.4729995439,"c":71952.3155055687,"v":296282.5994146848,"t":1703844000}
+{"o":71952.3155055687,"h":72568.8543108692,"l":71590.7367558176,"c":71797.2838208644,"v":231228.6498512547,"t":1703847600}
+{"o":71797.2838208644,"h":71931.0660101507,"l":71045.3060529514,"c":71511.0199814857,"v":282929.621509638,"t":1703851200}
+{"o":71511.0199814857,"h":72244.3094364221,"l":70875.828937555,"c":72036.4321026654,"v":242437.8046952532,"t":1703854800}
+{"o":72036.4321026654,"h":73394.891487795,"l":72032.3080551568,"c":72908.6693123237,"v":338303.5481530696,"t":1703858400}
+{"o":72908.6693123237,"h":72996.5921300605,"l":70051.1239343275,"c":70668.9597001106,"v":462796.9410862113,"t":1703862000}
+{"o":70668.9597001106,"h":71805.7902643105,"l":69144.3854623725,"c":69275.3744163482,"v":533051.9552487142,"t":1703865600}
+{"o":69275.3744163482,"h":70047.8861761402,"l":68532.2518685027,"c":69178.6380219958,"v":471550.2416694351,"t":1703869200}
+{"o":69178.6380219958,"h":70874.3381362665,"l":69023.2526239546,"c":70430.6104517423,"v":325842.022216558,"t":1703872800}
+{"o":70430.6104517423,"h":71125.8021192572,"l":70007.8387836415,"c":70635.6998867272,"v":213299.8565731298,"t":1703876400}
+{"o":70635.6998867272,"h":70801.6352516639,"l":69659.4590149961,"c":69920.0509628759,"v":233865.9218194861,"t":1703880000}
+{"o":69920.0509628759,"h":70567.8288006313,"l":69163.4500017054,"c":69598.7987224228,"v":263579.6593045181,"t":1703883600}
+{"o":69598.7987224228,"h":70407.9577344237,"l":68710.9775009978,"c":69416.3144886957,"v":286191.7486777144,"t":1703887200}
+{"o":69416.3144886957,"h":70900.9187730858,"l":69416.3144886957,"c":70866.5908137679,"v":206478.8789393763,"t":1703890800}
+{"o":70866.5908137679,"h":71173.9965743634,"l":70431.7822009061,"c":70658.1889951271,"v":208032.7803926079,"t":1703894400}
+{"o":70658.1889951271,"h":71650.8452955962,"l":70200.1314450982,"c":70966.4276421027,"v":204822.3402202957,"t":1703898000}
+{"o":70966.4276421027,"h":70991.9943705599,"l":69843.9032416508,"c":69960.1605126243,"v":178902.6770114257,"t":1703901600}
+{"o":69960.1605126243,"h":70224.661367254,"l":68710.0629132712,"c":69044.0462024147,"v":227413.8434147367,"t":1703905200}
+{"o":69044.0462024147,"h":69631.4933979646,"l":68894.9981994972,"c":69457.6311254779,"v":214342.6953388767,"t":1703908800}
+{"o":69457.6311254779,"h":69942.7184576849,"l":69130.8831305518,"c":69804.1938390041,"v":291418.9408178436,"t":1703912400}
+{"o":69804.1938390041,"h":69947.9168363969,"l":69438.9299241771,"c":69714.9170525165,"v":204624.2256813104,"t":1703916000}
+{"o":69714.9170525165,"h":69926.689052444,"l":68719.0835601705,"c":68852.5650774955,"v":210555.3652457177,"t":1703919600}
+{"o":68852.5650774955,"h":68894.0224419625,"l":67403.8099457599,"c":67498.8223055577,"v":307357.2404727832,"t":1703923200}
+{"o":67498.8223055577,"h":67929.6793921007,"l":67133.6387920187,"c":67742.9111511103,"v":273933.1912057922,"t":1703926800}
+{"o":67742.9111511103,"h":68210.6594139448,"l":67352.411838292,"c":68009.6563498483,"v":233046.2864867457,"t":1703930400}
+{"o":68009.6563498483,"h":68314.6260473413,"l":67849.7150090676,"c":68092.264544283,"v":159045.8175410875,"t":1703934000}
+{"o":68092.264544283,"h":69097.5648569771,"l":68040.7769645428,"c":68629.1555490704,"v":176558.6148751719,"t":1703937600}
+{"o":68629.1555490704,"h":68919.6077422912,"l":68345.4186457828,"c":68607.3190847997,"v":205503.0192854567,"t":1703941200}
+{"o":68607.3190847997,"h":69413.1959952368,"l":68595.9857779991,"c":69274.6866532972,"v":221038.687586974,"t":1703944800}
+{"o":69274.6866532972,"h":69428.9886430326,"l":68384.6129820326,"c":69428.9886430326,"v":270751.5346384565,"t":1703948400}
+{"o":69428.9886430326,"h":69917.1192174912,"l":68628.7782882111,"c":69001.2676998143,"v":348111.9094406008,"t":1703952000}
+{"o":69001.2676998143,"h":69266.0103309794,"l":68474.4701475842,"c":69123.1080007745,"v":238502.5648825548,"t":1703955600}
+{"o":69123.1080007745,"h":69201.6013489074,"l":68554.7784775225,"c":68820.7888210098,"v":208227.8224353476,"t":1703959200}
+{"o":68820.7888210098,"h":69330.5844346038,"l":68580.9853789377,"c":68884.3740429224,"v":212395.4349125436,"t":1703962800}
+{"o":68884.3740429224,"h":69497.9691925612,"l":68843.2463414098,"c":68901.8370518287,"v":215791.3674173118,"t":1703966400}
+{"o":68901.8370518287,"h":69160.4508892257,"l":68037.3446365927,"c":68355.7383814617,"v":191893.7496818906,"t":1703970000}
+{"o":68355.7383814617,"h":68421.0375870719,"l":67677.0997844791,"c":67861.579553822,"v":181434.3184336043,"t":1703973600}
+{"o":67861.579553822,"h":68230.7603748286,"l":67506.3016591671,"c":67923.5066676328,"v":197706.2099039312,"t":1703977200}
+{"o":67923.5066676328,"h":68558.8235753478,"l":67838.7646107648,"c":68399.2183907049,"v":204372.3158419458,"t":1703980800}
+{"o":68399.2183907049,"h":68619.804245473,"l":67479.4595521815,"c":67599.173878925,"v":197588.984107645,"t":1703984400}
+{"o":67599.173878925,"h":67851.9269031322,"l":66272.6285932544,"c":67112.0036275948,"v":233804.6533275534,"t":1703988000}
+{"o":67112.0036275948,"h":67201.7679032251,"l":66420.8447990596,"c":67137.8356245412,"v":218193.1507138139,"t":1703991600}
+{"o":67137.8356245412,"h":68203.8772198745,"l":66958.5935292384,"c":67931.1511822455,"v":193638.8660171416,"t":1703995200}
+{"o":67931.1511822455,"h":68319.7426564947,"l":67503.4778667071,"c":67546.7928385995,"v":160216.8801792609,"t":1703998800}
+{"o":67546.7928385995,"h":68515.332847194,"l":67546.7928385995,"c":68295.5195897258,"v":167630.2690279804,"t":1704002400}
+{"o":68295.5195897258,"h":69853.4693092808,"l":68200.9822376537,"c":69342.6394783185,"v":209307.8714099941,"t":1704006000}
+{"o":69342.6394783185,"h":69682.3050811867,"l":68947.641886321,"c":69403.7209840484,"v":194469.3623901065,"t":1704009600}
+{"o":69403.7209840484,"h":70077.175319905,"l":69273.5367324163,"c":69656.3572363255,"v":171183.4812517106,"t":1704013200}
+{"o":69656.3572363255,"h":69825.1636840575,"l":69371.0465183655,"c":69475.5014492827,"v":145750.0318731179,"t":1704016800}
+{"o":69475.5014492827,"h":69555.5312208515,"l":69202.0187755287,"c":69493.2668788016,"v":165982.1395911334,"t":1704020400}
+{"o":69493.2668788016,"h":70107.317007784,"l":68781.7348948312,"c":68958.4595993826,"v":186810.5460064456,"t":1704024000}
+{"o":68958.4595993826,"h":69170.6167143909,"l":68516.4763740659,"c":68805.9436640169,"v":193069.1259082459,"t":1704027600}
+{"o":68805.9436640169,"h":69127.6812433988,"l":68551.2530183971,"c":68715.2402095218,"v":167518.2234265977,"t":1704031200}
+{"o":68715.2402095218,"h":69158.9010838641,"l":68161.3835440864,"c":68346.3218555366,"v":202885.8605961052,"t":1704034800}
+{"o":68346.3218555366,"h":69255.5750711217,"l":68223.9815335096,"c":68956.4415557615,"v":158750.3360576968,"t":1704038400}
+{"o":68956.4415557615,"h":69608.5050852905,"l":68817.5993267263,"c":69539.0237964928,"v":180052.9550880969,"t":1704042000}
+{"o":69539.0237964928,"h":69588.674114167,"l":69023.9541435119,"c":69265.7298378328,"v":165596.1808226302,"t":1704045600}
+{"o":69265.7298378328,"h":69654.4862672705,"l":69027.7575114424,"c":69188.0574379949,"v":146796.3785931956,"t":1704049200}
+{"o":69188.0574379949,"h":69933.2369910345,"l":69007.9141753196,"c":69894.3574019042,"v":226963.5462868232,"t":1704052800}
+{"o":69894.3574019042,"h":70120.8188785428,"l":69254.2639542174,"c":69336.7678192589,"v":235412.5764192609,"t":1704056400}
+{"o":69336.7678192589,"h":69379.4015458004,"l":67074.2450456217,"c":67117.8513942147,"v":262879.5838045746,"t":1704060000}
+{"o":67117.8513942147,"h":70031.27890611,"l":66649.5100563307,"c":67866.8666996807,"v":318815.4897626079,"t":1704063600}
+{"o":67866.8666996807,"h":69250.8476457737,"l":67866.8666996807,"c":68040.0487986937,"v":335650.2052488847,"t":1704067200}
+{"o":68040.0487986937,"h":70327.1662299406,"l":67787.525848179,"c":69425.4685543793,"v":270330.0508939269,"t":1704070800}
+{"o":69425.4685543793,"h":69575.0833435754,"l":68892.8648775789,"c":69162.8008171462,"v":172055.5520536867,"t":1704074400}
+{"o":69162.8008171462,"h":69358.5286753896,"l":68401.880969953,"c":68725.8043940294,"v":192648.9438162786,"t":1704078000}
+{"o":68725.8043940294,"h":69326.3838377322,"l":67786.4834037804,"c":68404.7871088611,"v":186894.4682494282,"t":1704081600}
+{"o":68404.7871088611,"h":68580.7420153536,"l":67749.7951904965,"c":67829.2606935369,"v":134807.0769714678,"t":1704085200}
+{"o":67829.2606935369,"h":68405.451116861,"l":67756.6866068244,"c":68280.9228976154,"v":102906.9664072256,"t":1704088800}
+{"o":68280.9228976154,"h":69086.1575468431,"l":67994.5964658698,"c":68375.0996514591,"v":136517.8718676768,"t":1704092400}
+{"o":68375.0996514591,"h":68676.061316316,"l":68043.510134198,"c":68373.398370053,"v":102099.1887061339,"t":1704096000}
+{"o":68373.398370053,"h":69478.0436586507,"l":67962.8241349959,"c":69429.4763219312,"v":136975.5199064655,"t":1704099600}
+{"o":69429.4763219312,"h":69854.4953687039,"l":69325.4557437685,"c":69475.7809960956,"v":122347.6241235444,"t":1704103200}
+{"o":69475.7809960956,"h":69744.806237171,"l":69196.2710461493,"c":69551.6019503454,"v":106236.3339156117,"t":1704106800}
+{"o":69551.6019503454,"h":70669.4971715984,"l":69278.1061380922,"c":69933.557404888,"v":171439.4645769135,"t":1704110400}
+{"o":69933.557404888,"h":70546.7321157398,"l":69629.8414383721,"c":70287.0641852865,"v":174893.1401722803,"t":1704114000}
+{"o":70287.0641852865,"h":70287.0641852865,"l":69600.8509148066,"c":69628.5479707534,"v":199410.4189394315,"t":1704117600}
+{"o":69628.5479707534,"h":70930.4654962579,"l":69577.2194988757,"c":70703.3747780016,"v":220172.1147494873,"t":1704121200}
+{"o":70703.3747780016,"h":72317.7336995743,"l":70599.4907856894,"c":71107.8685993344,"v":302822.0274106049,"t":1704124800}
+{"o":71107.8685993344,"h":71491.5521636916,"l":70827.5421866786,"c":71403.5420078144,"v":192647.6905880012,"t":1704128400}
+{"o":71403.5420078144,"h":72538.7831686815,"l":71402.5530758051,"c":71986.6984827612,"v":275954.1551695745,"t":1704132000}
+{"o":71986.6984827612,"h":72781.5061283973,"l":71681.4950407812,"c":72590.9262710601,"v":234390.2407141159,"t":1704135600}
+{"o":72590.9262710601,"h":73085.9392887328,"l":71952.8072710543,"c":72055.914914828,"v":283869.2504622847,"t":1704139200}
+{"o":72055.914914828,"h":72200.1109293697,"l":71651.5282663909,"c":72013.8161792975,"v":235525.8617074099,"t":1704142800}
+{"o":72013.8161792975,"h":72250.5892083929,"l":71370.3874581113,"c":72032.2885489309,"v":181037.1057682664,"t":1704146400}
+{"o":72032.2885489309,"h":73158.5558345382,"l":72029.2420735866,"c":73146.4921021824,"v":247705.8410343728,"t":1704150000}
+{"o":73146.4921021824,"h":73714.2010219897,"l":72406.1482079685,"c":73650.8824643357,"v":330952.3959326255,"t":1704153600}
+{"o":73650.8824643357,"h":75217.5355663129,"l":73624.7853145644,"c":74100.7153145002,"v":399865.448278251,"t":1704157200}
+{"o":74100.7153145002,"h":74774.527663404,"l":74019.743057859,"c":74751.5703903122,"v":230969.5774545859,"t":1704160800}
+{"o":74751.5703903122,"h":74780.6276765578,"l":73927.153396053,"c":74370.9677655471,"v":239352.3021586016,"t":1704164400}
+{"o":74370.9677655471,"h":75268.5253963024,"l":74072.9075380719,"c":75072.1330465735,"v":329031.7804858648,"t":1704168000}
+{"o":75072.1330465735,"h":75545.8419947442,"l":74864.3306789625,"c":75175.5566638773,"v":281092.1414938237,"t":1704171600}
+{"o":75175.5566638773,"h":75591.5554220414,"l":74682.935512537,"c":75197.1900906349,"v":273595.116309763,"t":1704175200}
+{"o":75197.1900906349,"h":76535.4028039944,"l":75197.1900906349,"c":76393.7447700645,"v":252784.0286390626,"t":1704178800}
+{"o":76393.7447700645,"h":76747.4372026063,"l":75901.3684903823,"c":76431.5274170306,"v":234980.5626645687,"t":1704182400}
+{"o":76431.5274170306,"h":77975.4538768202,"l":76315.4085527105,"c":77358.8653333179,"v":253104.3530085277,"t":1704186000}
+{"o":77358.8653333179,"h":77760.4223994149,"l":76298.8826886096,"c":76972.5388719222,"v":255638.7618602828,"t":1704189600}
+{"o":76972.5388719222,"h":77531.3587797475,"l":75356.1168865506,"c":75984.8497336733,"v":240857.4174031592,"t":1704193200}
+{"o":75984.8497336733,"h":76258.0871708822,"l":75326.3129490697,"c":75406.2354620913,"v":166495.6447065913,"t":1704196800}
+{"o":75406.2354620913,"h":76099.2021386111,"l":75354.6213596756,"c":75650.904010988,"v":176228.8507307594,"t":1704200400}
+{"o":75650.904010988,"h":75863.2319212455,"l":73002.3949219811,"c":73481.2299334347,"v":319408.3516895068,"t":1704204000}
+{"o":73481.2299334347,"h":73820.1784646666,"l":72146.6076040278,"c":73186.6962730935,"v":347372.7326138972,"t":1704207600}
+{"o":73186.6962730935,"h":73675.9955935517,"l":72458.521583102,"c":73491.0232090567,"v":284162.348445658,"t":1704211200}
+{"o":73491.0232090567,"h":73678.1245628673,"l":71430.8039268941,"c":71879.4346308982,"v":269407.372288001,"t":1704214800}
+{"o":71879.4346308982,"h":72352.1808366419,"l":71751.3040352075,"c":71929.7263373443,"v":197179.3045294404,"t":1704218400}
+{"o":71929.7263373443,"h":72752.759961118,"l":71424.3300615512,"c":71807.4734455058,"v":240498.6332870064,"t":1704222000}
+{"o":71807.4734455058,"h":72484.0559955368,"l":71398.8771659034,"c":71427.9856523428,"v":230444.4586840544,"t":1704225600}
+{"o":71427.9856523428,"h":72024.412388828,"l":71128.1876169014,"c":71997.1202402631,"v":226307.543025176,"t":1704229200}
+{"o":71997.1202402631,"h":72615.0641809399,"l":71787.0606077301,"c":72038.0046125989,"v":228133.8122998479,"t":1704232800}
+{"o":72038.0046125989,"h":72100.3206511002,"l":70806.5377261712,"c":71218.6301828241,"v":207299.4692981677,"t":1704236400}
+{"o":71218.6301828241,"h":72038.8348338616,"l":71135.3602785651,"c":71575.9664906217,"v":254924.3237150937,"t":1704240000}
+{"o":71575.9664906217,"h":72371.3502569324,"l":71217.696677095,"c":72138.4238879851,"v":205735.934860672,"t":1704243600}
+{"o":72138.4238879851,"h":72499.4100291352,"l":71728.5863316141,"c":71864.4406128442,"v":160140.9178193554,"t":1704247200}
+{"o":71864.4406128442,"h":72111.3766049334,"l":71510.3801871838,"c":72011.3075198067,"v":165785.8523671153,"t":1704250800}
+{"o":72011.3075198067,"h":72211.2733728313,"l":71470.1698659969,"c":71992.3653315789,"v":175156.5989583375,"t":1704254400}
+{"o":71992.3653315789,"h":72598.0515276548,"l":71820.7248674664,"c":72253.7073510962,"v":209421.595071605,"t":1704258000}
+{"o":72253.7073510962,"h":73174.1700757775,"l":71988.6926586422,"c":72890.4648255537,"v":272260.5513814493,"t":1704261600}
+{"o":72890.4648255537,"h":73309.1360983533,"l":71740.5674521215,"c":71915.883989206,"v":197336.659812254,"t":1704265200}
+{"o":71915.883989206,"h":72439.6696593753,"l":71794.1080378895,"c":72262.2432940822,"v":151355.7160867325,"t":1704268800}
+{"o":72262.2432940822,"h":72955.0893488242,"l":72189.1407941844,"c":72690.0183077668,"v":191912.9017204497,"t":1704272400}
+{"o":72690.0183077668,"h":72947.7598974398,"l":71119.4564279819,"c":71584.2699571188,"v":224930.3797448388,"t":1704276000}
+{"o":71584.2699571188,"h":71657.2743693108,"l":68430.6137803133,"c":69033.0137968277,"v":480492.6390123213,"t":1704279600}
+{"o":69033.0137968277,"h":69033.0137968277,"l":63724.837231681,"c":66928.3245638445,"v":975489.2048881879,"t":1704283200}
+{"o":66928.3245638445,"h":67102.863828706,"l":64669.5840911238,"c":65574.5562574003,"v":564705.3597294046,"t":1704286800}
+{"o":65574.5562574003,"h":65767.4970836593,"l":63697.9662342962,"c":64540.1943634787,"v":479602.4353177007,"t":1704290400}
+{"o":64540.1943634787,"h":67639.30715954,"l":64458.0966243641,"c":67596.8722512531,"v":478940.3945980619,"t":1704294000}
+{"o":67596.8722512531,"h":69163.3054374198,"l":66034.3942127165,"c":66676.6618223162,"v":618730.6743404735,"t":1704297600}
+{"o":66676.6618223162,"h":66732.9337532074,"l":64722.2869099596,"c":65271.3983591022,"v":321134.467342995,"t":1704301200}
+{"o":65271.3983591022,"h":65970.5769526273,"l":63818.6317894642,"c":64587.4496007043,"v":297000.6850885449,"t":1704304800}
+{"o":64587.4496007043,"h":65878.0108266395,"l":64404.4896472816,"c":64987.2021445882,"v":257654.1615360813,"t":1704308400}
+{"o":64987.2021445882,"h":66532.8849392479,"l":64878.2995914813,"c":66410.4061083018,"v":228927.486854014,"t":1704312000}
+{"o":66410.4061083018,"h":67016.0504094372,"l":65880.8035175093,"c":66893.9912634842,"v":275678.5067322711,"t":1704315600}
+{"o":66893.9912634842,"h":66919.6389333906,"l":65577.4038312275,"c":65930.7973513495,"v":227921.5417574219,"t":1704319200}
+{"o":65930.7973513495,"h":66036.6832095356,"l":65237.7977451035,"c":65722.5642402027,"v":238619.9120538178,"t":1704322800}
+{"o":65722.5642402027,"h":66903.4856273239,"l":65531.2753921164,"c":66828.0843024255,"v":296984.4075958359,"t":1704326400}
+{"o":66828.0843024255,"h":67011.0757945208,"l":65311.2376809429,"c":65675.5032230484,"v":235547.758168173,"t":1704330000}
+{"o":65675.5032230484,"h":67338.0884970072,"l":65448.6900573654,"c":67261.7070913488,"v":285239.853825887,"t":1704333600}
+{"o":67261.7070913488,"h":67994.8554001077,"l":66880.369569684,"c":67485.1090849753,"v":350180.1162185509,"t":1704337200}
+{"o":67485.1090849753,"h":67697.8984871385,"l":66955.9881400465,"c":67133.7070075061,"v":266053.1527320298,"t":1704340800}
+{"o":67133.7070075061,"h":67767.3644377385,"l":66575.8576452663,"c":67548.1097106587,"v":284309.0343585681,"t":1704344400}
+{"o":67548.1097106587,"h":67717.1587703446,"l":67033.6237026779,"c":67261.021482509,"v":187073.4257204872,"t":1704348000}
+{"o":67261.021482509,"h":67539.928383715,"l":65968.7125278908,"c":66009.3592743822,"v":212228.7650032978,"t":1704351600}
+{"o":66009.3592743822,"h":66251.0748368349,"l":65195.4863431802,"c":65464.8220954683,"v":213106.647209889,"t":1704355200}
+{"o":65464.8220954683,"h":66150.0965018461,"l":65446.8637779125,"c":65737.1294772989,"v":132694.7881492312,"t":1704358800}
+{"o":65737.1294772989,"h":66088.4887619707,"l":64664.1685102331,"c":65608.0073916933,"v":194881.2845442274,"t":1704362400}
+{"o":65608.0073916933,"h":65988.5783783812,"l":65143.1802479994,"c":65736.1554399101,"v":157561.9084956305,"t":1704366000}
+{"o":65736.1554399101,"h":66617.7867404069,"l":65518.3771881535,"c":66359.1469336533,"v":213915.7467060109,"t":1704369600}
+{"o":66359.1469336533,"h":67075.1305812347,"l":65635.6419823127,"c":66715.1192923153,"v":219578.6561888835,"t":1704373200}
+{"o":66715.1192923153,"h":68213.7833717207,"l":66373.2734334729,"c":68195.3389545343,"v":261936.4981342299,"t":1704376800}
+{"o":68195.3389545343,"h":69593.4202738495,"l":67822.3970713815,"c":69239.0181351172,"v":366692.2034479844,"t":1704380400}
+{"o":69239.0181351172,"h":69381.0620820538,"l":67870.7689869388,"c":68094.4757640915,"v":317566.6134547209,"t":1704384000}
+{"o":68094.4757640915,"h":69280.6818732116,"l":67864.4892861062,"c":68816.8007639705,"v":265428.246795034,"t":1704387600}
+{"o":68816.8007639705,"h":69359.4631221225,"l":68578.7442274891,"c":69203.0063533919,"v":214158.2863468143,"t":1704391200}
+{"o":69203.0063533919,"h":71204.3190928135,"l":69133.8938205748,"c":70221.4373908423,"v":366300.3722021937,"t":1704394800}
+{"o":70221.4373908423,"h":72134.8801810568,"l":70221.4373908423,"c":71117.2767162894,"v":356732.6451369976,"t":1704398400}
+{"o":71117.2767162894,"h":71499.1786417153,"l":70317.4557073525,"c":70516.575842529,"v":261739.474442673,"t":1704402000}
+{"o":70516.575842529,"h":71335.8994368764,"l":69859.9355257127,"c":69971.4563901231,"v":260814.0690420742,"t":1704405600}
+{"o":69971.4563901231,"h":70332.0545507273,"l":69708.5385665996,"c":70017.9169903758,"v":211761.8932725048,"t":1704409200}
+{"o":70017.9169903758,"h":70360.5743852792,"l":68748.8053861566,"c":69488.4252570156,"v":265634.4258194939,"t":1704412800}
+{"o":69488.4252570156,"h":69832.5088998638,"l":66840.1268981209,"c":67485.3746723124,"v":374526.4019634803,"t":1704416400}
+{"o":67485.3746723124,"h":68311.6574028991,"l":67089.0684687,"c":67445.0213215769,"v":305506.4487550766,"t":1704420000}
+{"o":67445.0213215769,"h":67997.567766097,"l":67095.7544368565,"c":67384.0389003846,"v":197248.6490353604,"t":1704423600}
+{"o":67384.0389003846,"h":67659.589900923,"l":66807.9272080849,"c":67294.7330448887,"v":234022.3617898345,"t":1704427200}
+{"o":67294.7330448887,"h":68134.5869333357,"l":67167.0072235901,"c":67677.5097805363,"v":188941.6918573595,"t":1704430800}
+{"o":67677.5097805363,"h":67908.2935255146,"l":67138.0935288402,"c":67777.5516136185,"v":148282.1103618559,"t":1704434400}
+{"o":67777.5516136185,"h":68084.9628914859,"l":67467.4161511696,"c":67492.8022067299,"v":140711.0397790233,"t":1704438000}
+{"o":67492.8022067299,"h":68230.135427049,"l":67480.6795246184,"c":67702.3624946482,"v":140263.3799598025,"t":1704441600}
+{"o":67702.3624946482,"h":68713.9220406936,"l":67690.5544480994,"c":68445.3209862869,"v":233934.9175900735,"t":1704445200}
+{"o":68445.3209862869,"h":68545.6550966994,"l":66429.3983516416,"c":66639.4955971841,"v":199714.7369017566,"t":1704448800}
+{"o":66639.4955971841,"h":67193.6370451802,"l":66398.940658535,"c":66488.7763309685,"v":207669.1468113727,"t":1704452400}
+{"o":66488.7763309685,"h":67364.1790024703,"l":65968.920604636,"c":67133.7044069464,"v":223972.1945619883,"t":1704456000}
+{"o":67133.7044069464,"h":67626.5620162122,"l":66692.7684607663,"c":67257.6990258792,"v":228874.6521656161,"t":1704459600}
+{"o":67257.6990258792,"h":67497.54395716,"l":64668.4374714792,"c":64791.297787337,"v":476912.6538992805,"t":1704463200}
+{"o":64791.297787337,"h":65883.6814674208,"l":64772.1543249703,"c":65349.9717345257,"v":333319.280706624,"t":1704466800}
+{"o":65349.9717345257,"h":65647.8948044195,"l":64187.5937816532,"c":64187.5937816532,"v":280965.4456306846,"t":1704470400}
+{"o":64187.5937816532,"h":65379.1249275048,"l":63734.4587758098,"c":65271.5109873364,"v":359428.7340040526,"t":1704474000}
+{"o":65271.5109873364,"h":65601.772827002,"l":64782.6303616188,"c":65388.2226727593,"v":182339.9279495981,"t":1704477600}
+{"o":65388.2226727593,"h":65909.1182155026,"l":65218.8015131837,"c":65392.1149835306,"v":190946.7921555078,"t":1704481200}
+{"o":65392.1149835306,"h":66694.8468574868,"l":65389.2183601166,"c":66486.9877589382,"v":199085.8081384244,"t":1704484800}
+{"o":66486.9877589382,"h":66486.9877589382,"l":65659.8712989716,"c":66141.0225105288,"v":192073.1102598723,"t":1704488400}
+{"o":66141.0225105288,"h":66679.4549961748,"l":65471.3034690479,"c":66193.5455050209,"v":162348.2505871744,"t":1704492000}
+{"o":66193.5455050209,"h":67000.2857731638,"l":66193.5455050209,"c":66691.9297144715,"v":195856.5627559235,"t":1704495600}
+{"o":66691.9297144715,"h":66917.1820200035,"l":65768.9257668942,"c":66131.9837034474,"v":220663.7634612146,"t":1704499200}
+{"o":66131.9837034474,"h":66132.2115172214,"l":65301.2219518288,"c":65651.5722215166,"v":150880.2690336104,"t":1704502800}
+{"o":65651.5722215166,"h":66150.1076881256,"l":65443.6998359798,"c":65930.4561837635,"v":164969.9422252782,"t":1704506400}
+{"o":65930.4561837635,"h":66328.83897492,"l":65559.5966564646,"c":65844.5451129203,"v":133191.3603317935,"t":1704510000}
+{"o":65844.5451129203,"h":66001.6992882032,"l":64283.3582137514,"c":64891.0700484425,"v":246389.0372283916,"t":1704513600}
+{"o":64891.0700484425,"h":65021.6036751206,"l":62025.8574338445,"c":63079.0951530614,"v":377390.0313904199,"t":1704517200}
+{"o":63079.0951530614,"h":63079.0951530614,"l":61141.6142379545,"c":61455.1712716889,"v":411004.4495768404,"t":1704520800}
+{"o":61455.1712716889,"h":63210.9202227871,"l":61409.8855256909,"c":63048.0228481456,"v":284353.8212420286,"t":1704524400}
+{"o":63048.0228481456,"h":63555.9416669516,"l":62562.1431071028,"c":63555.9416669516,"v":179517.6703816023,"t":1704528000}
+{"o":63555.9416669516,"h":63838.0707673635,"l":63186.3809905449,"c":63379.948625143,"v":139255.4355081603,"t":1704531600}
+{"o":63379.948625143,"h":63578.0833247577,"l":63014.1211005573,"c":63186.3078144057,"v":157282.2073078979,"t":1704535200}
+{"o":63186.3078144057,"h":63348.6085624439,"l":62757.5775054346,"c":63024.6406615244,"v":147183.5695638482,"t":1704538800}
+{"o":63024.6406615244,"h":63483.3368862145,"l":62263.3521479792,"c":62487.3359216837,"v":168938.4523720075,"t":1704542400}
+{"o":62487.3359216837,"h":63176.9135001495,"l":61992.7607410827,"c":62966.4828545765,"v":243498.0603617018,"t":1704546000}
+{"o":62966.4828545765,"h":64350.4418916126,"l":62945.0110228762,"c":64035.3778923816,"v":227012.9941633013,"t":1704549600}
+{"o":64035.3778923816,"h":64193.6182651698,"l":63280.0216352242,"c":63528.0421618265,"v":210258.2300540483,"t":1704553200}
+{"o":63528.0421618265,"h":64143.5986602462,"l":63361.2103812344,"c":63857.6871004021,"v":193709.8183010981,"t":1704556800}
+{"o":63857.6871004021,"h":65110.4311604514,"l":63576.4145669403,"c":64625.7620511937,"v":250731.7234385096,"t":1704560400}
+{"o":64625.7620511937,"h":64903.4561351653,"l":64172.1344064171,"c":64278.1107791255,"v":206179.6757098363,"t":1704564000}
+{"o":64278.1107791255,"h":64278.2386516097,"l":63055.6087882618,"c":63467.2350982477,"v":186991.0878469225,"t":1704567600}
+{"o":63467.2350982477,"h":63828.6172044135,"l":62779.3619131298,"c":63001.0320892728,"v":176528.6144088551,"t":1704571200}
+{"o":63001.0320892728,"h":63149.3783631838,"l":62244.3969919966,"c":63075.0669441981,"v":234323.2717221032,"t":1704574800}
+{"o":63075.0669441981,"h":63124.8147822005,"l":62050.5504382704,"c":62274.8718103432,"v":180199.1830062351,"t":1704578400}
+{"o":62274.8718103432,"h":62654.9832045405,"l":61566.1940359766,"c":62552.1497300006,"v":200245.0781063316,"t":1704582000}
+{"o":62552.1497300006,"h":64219.1184367416,"l":62405.4054926849,"c":63762.8538053477,"v":187447.1411854788,"t":1704585600}
+{"o":63762.8538053477,"h":63856.8699157185,"l":62793.5773457368,"c":62841.6410912402,"v":154483.9739528766,"t":1704589200}
+{"o":62841.6410912402,"h":63402.190082254,"l":61234.7803651382,"c":61632.8873698399,"v":238493.1953153729,"t":1704592800}
+{"o":61632.8873698399,"h":62364.6723600976,"l":61547.5276094055,"c":61972.9765538265,"v":143489.7213993738,"t":1704596400}
+{"o":61972.9765538265,"h":63168.5674124956,"l":61945.3605423981,"c":62950.8289726441,"v":143642.2310630037,"t":1704600000}
+{"o":62950.8289726441,"h":63668.1315753467,"l":62495.4944134716,"c":62699.9350536486,"v":144696.6101989288,"t":1704603600}
+{"o":62699.9350536486,"h":63501.6433114551,"l":62528.9726041255,"c":63190.627733888,"v":127288.2357474282,"t":1704607200}
+{"o":63190.627733888,"h":63618.9977022293,"l":62894.0921031503,"c":63570.763168193,"v":123383.7432409597,"t":1704610800}
+{"o":63570.763168193,"h":63814.1956091347,"l":62553.2740580396,"c":62712.1164093655,"v":153897.2876334034,"t":1704614400}
+{"o":62712.1164093655,"h":62952.1474262513,"l":62058.7692370521,"c":62207.0527332478,"v":151486.5922690061,"t":1704618000}
+{"o":62207.0527332478,"h":62829.1053465832,"l":62143.9093298003,"c":62707.165339557,"v":142445.7282386937,"t":1704621600}
+{"o":62707.165339557,"h":63417.2577005884,"l":62532.8425215869,"c":63089.471373495,"v":140637.8426562028,"t":1704625200}
+{"o":63089.471373495,"h":63419.1509358131,"l":62512.9126552427,"c":63317.3991911962,"v":143403.7996642864,"t":1704628800}
+{"o":63317.3991911962,"h":64337.732556082,"l":63274.4996679571,"c":64207.648882627,"v":186752.9783615729,"t":1704632400}
+{"o":64207.648882627,"h":64545.0256398064,"l":63653.8893095417,"c":64069.1316658711,"v":184434.5666530548,"t":1704636000}
+{"o":64069.1316658711,"h":64129.9026983966,"l":62431.5006964347,"c":62756.6491109298,"v":198276.3078554176,"t":1704639600}
+{"o":62756.6491109298,"h":63267.7807989626,"l":62157.6194137779,"c":62351.5935077121,"v":195023.6610350735,"t":1704643200}
+{"o":62351.5935077121,"h":63143.870960644,"l":62128.3410886517,"c":62926.1887712129,"v":183482.6921099896,"t":1704646800}
+{"o":62926.1887712129,"h":63375.0891259018,"l":62818.4614191758,"c":63056.359708118,"v":123054.9114271633,"t":1704650400}
+{"o":63056.359708118,"h":63321.7999327817,"l":62675.1250857482,"c":63195.3556206397,"v":108539.8498332395,"t":1704654000}
+{"o":63195.3556206397,"h":63538.3353726695,"l":62634.8580142083,"c":62638.5430387459,"v":136479.6559992368,"t":1704657600}
+{"o":62638.5430387459,"h":62964.6274333839,"l":61502.344472202,"c":61944.6577495894,"v":178750.1683766787,"t":1704661200}
+{"o":61944.6577495894,"h":61972.4474661671,"l":58761.7725361309,"c":59528.3174534088,"v":429048.6323131553,"t":1704664800}
+{"o":59528.3174534088,"h":60298.6714592704,"l":57839.6397088872,"c":59635.7404966019,"v":405477.7994130467,"t":1704668400}
+{"o":59635.7404966019,"h":59945.3347979022,"l":58688.7140343447,"c":58967.7741965481,"v":326206.9470934157,"t":1704672000}
+{"o":58967.7741965481,"h":60412.615295163,"l":58867.0279885311,"c":60170.1772221885,"v":284101.4880703029,"t":1704675600}
+{"o":60170.1772221885,"h":60309.6763013911,"l":58310.3320819223,"c":58628.5065353592,"v":340631.4262456308,"t":1704679200}
+{"o":58628.5065353592,"h":58901.5540996445,"l":56774.5851843649,"c":58131.5632907723,"v":465722.1663397996,"t":1704682800}
+{"o":58131.5632907723,"h":59547.480124344,"l":57880.3852547013,"c":59415.738844583,"v":218520.5714056729,"t":1704686400}
+{"o":59415.738844583,"h":59778.1121515561,"l":57860.2793986381,"c":59538.7678199741,"v":204220.4272154213,"t":1704690000}
+{"o":59538.7678199741,"h":60372.0268150251,"l":59176.0904391001,"c":59513.3522990861,"v":177496.1137390724,"t":1704693600}
+{"o":59513.3522990861,"h":60465.4915918284,"l":59249.6728671912,"c":59804.4777326281,"v":152244.8362631041,"t":1704697200}
+{"o":59804.4777326281,"h":60708.4714669013,"l":59736.6242759849,"c":60079.4727651044,"v":263129.5912945183,"t":1704700800}
+{"o":60079.4727651044,"h":60403.4889167178,"l":59065.5029766552,"c":59559.808498388,"v":141032.5759995816,"t":1704704400}
+{"o":59559.808498388,"h":60703.3310008303,"l":59356.5381042841,"c":60509.7648410381,"v":148475.3972714533,"t":1704708000}
+{"o":60509.7648410381,"h":61470.5216889284,"l":60171.539665329,"c":61470.5216889284,"v":158187.4253755412,"t":1704711600}
+{"o":61470.5216889284,"h":63000.1522265299,"l":60810.9877575995,"c":62809.7068208195,"v":346550.0363450734,"t":1704715200}
+{"o":62809.7068208195,"h":63444.1246195125,"l":62339.9371930852,"c":62637.0355387078,"v":273478.5151828385,"t":1704718800}
+{"o":62637.0355387078,"h":65283.5434946308,"l":62385.1018132184,"c":62862.0800531141,"v":284611.7160373572,"t":1704722400}
+{"o":62862.0800531141,"h":63459.1113635049,"l":62507.2562837816,"c":63190.0127401388,"v":353547.4634805363,"t":1704726000}
+{"o":63190.0127401388,"h":63883.0878200658,"l":62560.8731563499,"c":63403.9130362496,"v":230605.2282705832,"t":1704729600}
+{"o":63403.9130362496,"h":64603.1886932824,"l":62718.7935120962,"c":63571.3864050201,"v":384395.6716308403,"t":1704733200}
+{"o":63571.3864050201,"h":66034.9640131355,"l":62394.8257220262,"c":65606.1139168182,"v":448177.2160962047,"t":1704736800}
+{"o":65606.1139168182,"h":66693.9528058589,"l":65187.1452505377,"c":66277.5614732974,"v":456084.2694594312,"t":1704740400}
+{"o":66277.5614732974,"h":66414.4718477358,"l":64573.0157034209,"c":64655.4113162512,"v":339654.5941715811,"t":1704744000}
+{"o":64655.4113162512,"h":65486.2369427996,"l":64353.8694439528,"c":64571.2390826341,"v":207813.2641226238,"t":1704747600}
+{"o":64571.2390826341,"h":65422.9779627668,"l":64394.9987054358,"c":65400.8354342876,"v":190427.3200711153,"t":1704751200}
+{"o":65400.8354342876,"h":65756.5788590012,"l":64890.7630870749,"c":65317.4772443493,"v":245766.7967981856,"t":1704754800}
+{"o":65317.4772443493,"h":65826.3909037434,"l":63304.3561709091,"c":64993.2129388003,"v":337072.4862101643,"t":1704758400}
+{"o":64993.2129388003,"h":65361.9841997566,"l":64360.2707755867,"c":64746.4432586954,"v":206985.389765796,"t":1704762000}
+{"o":64746.4432586954,"h":66244.5875619972,"l":64451.125667844,"c":65786.1951879942,"v":198815.2635919527,"t":1704765600}
+{"o":65786.1951879942,"h":66566.6151292972,"l":65305.6758390982,"c":66566.6151292972,"v":196971.5381714365,"t":1704769200}
+{"o":66566.6151292972,"h":69217.2587419383,"l":65334.1434322885,"c":68992.9327396336,"v":415580.8087714592,"t":1704772800}
+{"o":68992.9327396336,"h":69205.6485853936,"l":67701.4307152045,"c":68128.3670393403,"v":306495.7245592454,"t":1704776400}
+{"o":68128.3670393403,"h":68540.1090611921,"l":67510.8141389682,"c":67833.8474255177,"v":207085.499043688,"t":1704780000}
+{"o":67833.8474255177,"h":68196.8183592812,"l":67245.2266380315,"c":67997.8861166135,"v":198080.9077782318,"t":1704783600}
+{"o":67997.8861166135,"h":68545.9908984968,"l":67167.5224515584,"c":67324.1936057884,"v":242268.8900542862,"t":1704787200}
+{"o":67324.1936057884,"h":67811.170229906,"l":66452.5959909915,"c":66859.4535872565,"v":291410.6885482527,"t":1704790800}
+{"o":66859.4535872565,"h":67550.8477550371,"l":66587.3805190135,"c":67044.3585062781,"v":164505.6514555939,"t":1704794400}
+{"o":67044.3585062781,"h":68192.3393981918,"l":66988.6038991138,"c":67962.4714221402,"v":182267.7088757806,"t":1704798000}
+{"o":67962.4714221402,"h":68618.0536187947,"l":65895.1260578144,"c":65976.5486648847,"v":330520.0425142031,"t":1704801600}
+{"o":65976.5486648847,"h":67582.0443959072,"l":65798.9928460508,"c":67335.7107170171,"v":371746.4469608698,"t":1704805200}
+{"o":67335.7107170171,"h":67996.2803252039,"l":66158.741726716,"c":66295.6547272308,"v":344022.5452532322,"t":1704808800}
+{"o":66295.6547272308,"h":67052.2268346592,"l":65830.1564185746,"c":66603.6316153928,"v":309117.4514211041,"t":1704812400}
+{"o":66603.6316153928,"h":67764.0656318013,"l":66342.8980546785,"c":67275.904613005,"v":243225.0724375398,"t":1704816000}
+{"o":67275.904613005,"h":67552.9269883178,"l":66364.7841219143,"c":66658.9845277743,"v":262099.0372951231,"t":1704819600}
+{"o":66658.9845277743,"h":66994.090361917,"l":66292.1392479531,"c":66629.3494020628,"v":307131.5047184427,"t":1704823200}
+{"o":66629.3494020628,"h":66791.9654196691,"l":65612.9291399399,"c":66153.9654352338,"v":215072.7749353289,"t":1704826800}
+{"o":66153.9654352338,"h":66271.7386927734,"l":64423.5542259591,"c":64626.801119997,"v":246260.237314805,"t":1704830400}
+{"o":64626.801119997,"h":67861.7975872492,"l":63887.7375651364,"c":64246.906200126,"v":773342.2685030972,"t":1704834000}
+{"o":64246.906200126,"h":66594.8803693845,"l":63985.8471337121,"c":66325.3689433153,"v":434687.7665642254,"t":1704837600}
+{"o":66325.3689433153,"h":66400.8086576014,"l":65027.3872667805,"c":66236.8399194256,"v":250353.2808630058,"t":1704841200}
+{"o":66236.8399194256,"h":66783.0148797306,"l":65354.9754978236,"c":65444.0465132099,"v":315424.8056458071,"t":1704844800}
+{"o":65444.0465132099,"h":66097.3756517665,"l":65055.2426825818,"c":66071.4136392227,"v":215605.9599418592,"t":1704848400}
+{"o":66071.4136392227,"h":66592.6610304694,"l":65721.2536233204,"c":65922.7783098206,"v":181919.2333941503,"t":1704852000}
+{"o":65922.7783098206,"h":66599.0517618354,"l":65830.4934748605,"c":66449.1461255071,"v":167684.2911417894,"t":1704855600}
+{"o":66449.1461255071,"h":66901.5345961831,"l":65769.9698198928,"c":65890.1224371481,"v":206442.5824556748,"t":1704859200}
+{"o":65890.1224371481,"h":66338.8867558315,"l":65843.1234267597,"c":66245.2300502138,"v":143298.2559213714,"t":1704862800}
+{"o":66245.2300502138,"h":66282.7322011958,"l":65424.1647138573,"c":65908.3618130098,"v":121773.5146760606,"t":1704866400}
+{"o":65908.3618130098,"h":65997.0442369162,"l":65417.1536248597,"c":65464.0380608013,"v":105065.5194944705,"t":1704870000}
+{"o":65464.0380608013,"h":65532.5897584306,"l":64283.371610603,"c":64560.9529359759,"v":174336.0941596672,"t":1704873600}
+{"o":64560.9529359759,"h":65115.153570609,"l":64154.5092104759,"c":64738.1023961959,"v":161361.8833917323,"t":1704877200}
+{"o":64738.1023961959,"h":65514.8154932048,"l":64637.3338719719,"c":65017.9154684671,"v":139059.4345879854,"t":1704880800}
+{"o":65017.9154684671,"h":65255.8042867865,"l":64490.4964533156,"c":64897.0270928607,"v":168258.7720519966,"t":1704884400}
+{"o":64897.0270928607,"h":65130.500030018,"l":61694.7991020436,"c":62418.4512617327,"v":375339.3001669014,"t":1704888000}
+{"o":62418.4512617327,"h":63413.2639053125,"l":61898.1310515438,"c":62533.8332181454,"v":283556.0304931697,"t":1704891600}
+{"o":62533.8332181454,"h":62885.9510213027,"l":61592.6412118298,"c":61734.5241557851,"v":262582.3676289432,"t":1704895200}
+{"o":61734.5241557851,"h":63326.7443960239,"l":61442.7350835108,"c":63171.2431808636,"v":331838.3603441585,"t":1704898800}
+{"o":63171.2431808636,"h":63382.7672574977,"l":62719.9808886972,"c":63037.0590266972,"v":230236.7520136945,"t":1704902400}
+{"o":63037.0590266972,"h":64559.4109381245,"l":62725.0162420614,"c":64553.4135727594,"v":207097.0074640014,"t":1704906000}
+{"o":64553.4135727594,"h":65495.1593064586,"l":64439.0025799683,"c":65286.8819415479,"v":281298.8065309688,"t":1704909600}
+{"o":65286.8819415479,"h":65473.4457995628,"l":63461.0438950068,"c":64225.4952789512,"v":306479.1237963595,"t":1704913200}
+{"o":64225.4952789512,"h":64573.5831256227,"l":62548.1118918053,"c":64403.801758627,"v":482997.5282125564,"t":1704916800}
+{"o":64403.801758627,"h":67930.0899052962,"l":63748.4817858184,"c":67740.9490203903,"v":621183.8671475408,"t":1704920400}
+{"o":67740.9490203903,"h":69399.1662579294,"l":66906.5584129476,"c":68860.5150067629,"v":1055182.605660626,"t":1704924000}
+{"o":68860.5150067629,"h":70226.4621879402,"l":67919.9809543785,"c":68064.8242066066,"v":694687.0758107714,"t":1704927600}
+{"o":68064.8242066066,"h":68131.9781211343,"l":66464.5840302416,"c":67049.7355847698,"v":493325.2379359941,"t":1704931200}
+{"o":67049.7355847698,"h":67448.5469142756,"l":66210.5486840025,"c":66261.755794236,"v":306930.9597452058,"t":1704934800}
+{"o":66261.755794236,"h":66931.6043460185,"l":66188.4597940425,"c":66788.7892422519,"v":226301.6131538069,"t":1704938400}
+{"o":66788.7892422519,"h":66969.5784310192,"l":66231.3609552333,"c":66749.4063920709,"v":246467.4369100099,"t":1704942000}
+{"o":66749.4063920709,"h":67674.2230021331,"l":66552.4766035419,"c":67400.2389684327,"v":227378.4767697062,"t":1704945600}
+{"o":67400.2389684327,"h":67411.2760033933,"l":66121.3269947397,"c":66550.5588405913,"v":277082.1318662068,"t":1704949200}
+{"o":66550.5588405913,"h":66625.7625148151,"l":65411.8958756222,"c":66070.318383691,"v":191345.0772441435,"t":1704952800}
+{"o":66070.318383691,"h":67014.7033823313,"l":66070.318383691,"c":66519.3312789518,"v":158379.905288703,"t":1704956400}
+{"o":66519.3312789518,"h":67134.3294801556,"l":66422.4592623504,"c":67069.4959129806,"v":223160.9877127569,"t":1704960000}
+{"o":67069.4959129806,"h":67395.1091456127,"l":66681.7064769115,"c":67048.1666287905,"v":161374.0319445754,"t":1704963600}
+{"o":67048.1666287905,"h":69472.7206754672,"l":67020.0357780074,"c":69144.4591422871,"v":238592.883686482,"t":1704967200}
+{"o":69144.4591422871,"h":69688.3925428345,"l":68680.8563157629,"c":69593.9082282691,"v":253660.944846673,"t":1704970800}
+{"o":69593.9082282691,"h":71640.4529599167,"l":69298.0850784421,"c":71241.2067122686,"v":335849.6547475508,"t":1704974400}
+{"o":71241.2067122686,"h":71278.9477394258,"l":69319.8413326978,"c":70507.9444431327,"v":564314.2383882781,"t":1704978000}
+{"o":70507.9444431327,"h":71487.9942346967,"l":69480.2305171235,"c":70398.1304390037,"v":557364.0901524407,"t":1704981600}
+{"o":70398.1304390037,"h":70537.2211898284,"l":66841.9544914544,"c":67356.6037258886,"v":659584.5902885196,"t":1704985200}
+{"o":67356.6037258886,"h":67743.8640863631,"l":65231.9395701168,"c":66273.6707833229,"v":579088.3275317077,"t":1704988800}
+{"o":66273.6707833229,"h":67307.3675218776,"l":65732.7974957951,"c":67195.0421934401,"v":301662.3788571171,"t":1704992400}
+{"o":67195.0421934401,"h":67399.5206657639,"l":66631.5720453005,"c":67168.2218380615,"v":225207.3090633063,"t":1704996000}
+{"o":67168.2218380615,"h":67691.7500945729,"l":66630.103122595,"c":67616.832900847,"v":260866.9370357933,"t":1704999600}
+{"o":67616.832900847,"h":68246.9420822934,"l":66538.9629001751,"c":66722.7067497601,"v":274965.0963542477,"t":1705003200}
+{"o":66722.7067497601,"h":67204.9997036129,"l":66411.9470878396,"c":66538.4432234983,"v":196062.7272920124,"t":1705006800}
+{"o":66538.4432234983,"h":66903.2813308934,"l":66045.1670353821,"c":66896.8132738615,"v":186202.1582180762,"t":1705010400}
+{"o":66896.8132738615,"h":67193.3508397146,"l":66447.3103940092,"c":66612.2079361255,"v":169069.0474345015,"t":1705014000}
+{"o":66612.2079361255,"h":66896.5081114594,"l":66074.430066939,"c":66507.6619419187,"v":246596.3957005229,"t":1705017600}
+{"o":66507.6619419187,"h":66632.9600391468,"l":65056.1408898157,"c":65850.2319114011,"v":240372.9674641587,"t":1705021200}
+{"o":65850.2319114011,"h":66343.3846251297,"l":65542.0879400421,"c":66179.0848608346,"v":186293.4759935418,"t":1705024800}
+{"o":66179.0848608346,"h":66184.4276145299,"l":65233.9019700353,"c":65253.8672276867,"v":174163.4241158349,"t":1705028400}
+{"o":65253.8672276867,"h":65808.741885893,"l":65152.9366368186,"c":65242.7662385063,"v":207637.2432914059,"t":1705032000}
+{"o":65242.7662385063,"h":66425.3188797981,"l":65186.2204898736,"c":66354.1258343198,"v":163756.3915654511,"t":1705035600}
+{"o":66354.1258343198,"h":66955.7064127013,"l":66068.341018052,"c":66068.341018052,"v":146238.5405222375,"t":1705039200}
+{"o":66068.341018052,"h":66206.3857817248,"l":65534.8862471606,"c":65907.4528327338,"v":129210.7340192786,"t":1705042800}
+{"o":65907.4528327338,"h":65952.4654596712,"l":65197.1406670919,"c":65647.3379514557,"v":157049.6324140699,"t":1705046400}
+{"o":65647.3379514557,"h":65908.5751980378,"l":65127.0284321127,"c":65556.0985310229,"v":140791.9011794323,"t":1705050000}
+{"o":65556.0985310229,"h":65823.157519003,"l":65256.5685910133,"c":65499.593263658,"v":130847.7305824677,"t":1705053600}
+{"o":65499.593263658,"h":66128.3094804158,"l":65403.1680091921,"c":65529.0385719748,"v":147650.3533597103,"t":1705057200}
+{"o":65529.0385719748,"h":66189.1754097228,"l":64598.8953285305,"c":65078.163757753,"v":223223.9901412409,"t":1705060800}
+{"o":65078.163757753,"h":65789.9746870699,"l":64937.7205372791,"c":65417.9633848025,"v":207129.3491575439,"t":1705064400}
+{"o":65417.9633848025,"h":65972.0882431013,"l":65097.6461710419,"c":65628.8090145635,"v":246177.5182028663,"t":1705068000}
+{"o":65628.8090145635,"h":65674.7496641812,"l":63421.2884083714,"c":63583.7900288895,"v":412282.52613902,"t":1705071600}
+{"o":63583.7900288895,"h":64456.6091808389,"l":62220.0283140755,"c":63216.9590111836,"v":406194.1095482374,"t":1705075200}
+{"o":63216.9590111836,"h":63798.8770086784,"l":61597.651259532,"c":63509.5148888412,"v":434729.1092167257,"t":1705078800}
+{"o":63509.5148888412,"h":64221.6615256106,"l":62795.4543888706,"c":63393.6454056216,"v":297893.2472809727,"t":1705082400}
+{"o":63393.6454056216,"h":63765.2679928141,"l":63004.0207370402,"c":63377.0307845932,"v":205743.7148170071,"t":1705086000}
+{"o":63377.0307845932,"h":63867.9131593045,"l":63259.4824045805,"c":63471.4354541778,"v":273841.0037806372,"t":1705089600}
+{"o":63471.4354541778,"h":63668.3029231574,"l":60968.0793028763,"c":61862.6729181275,"v":356265.5421886388,"t":1705093200}
+{"o":61862.6729181275,"h":61923.1062552525,"l":58211.978345073,"c":60007.812523913,"v":710191.8707423494,"t":1705096800}
+{"o":60007.812523913,"h":61214.3564595475,"l":59895.3549260674,"c":61180.8561819055,"v":365418.907750226,"t":1705100400}
+{"o":61180.8561819055,"h":61691.2340226374,"l":60409.6362643857,"c":60521.1214783448,"v":251021.2314857946,"t":1705104000}
+{"o":60521.1214783448,"h":61048.4666216658,"l":59282.4818039094,"c":60650.1475590659,"v":353578.6288385252,"t":1705107600}
+{"o":60650.1475590659,"h":61289.2641716244,"l":60385.0770021689,"c":60683.0635291779,"v":268683.6044774349,"t":1705111200}
+{"o":60683.0635291779,"h":60850.4814309701,"l":60173.2938696658,"c":60565.3941090992,"v":223933.5138435836,"t":1705114800}
+{"o":60565.3941090992,"h":61167.77133735,"l":60395.1943455136,"c":61038.3676577928,"v":165604.177828534,"t":1705118400}
+{"o":61038.3676577928,"h":61721.233487617,"l":60855.4447753227,"c":61661.4269644594,"v":133077.0203036484,"t":1705122000}
+{"o":61661.4269644594,"h":62069.1111959309,"l":61524.8509522192,"c":61882.9892181102,"v":124240.1684107321,"t":1705125600}
+{"o":61882.9892181102,"h":62182.3013618954,"l":61659.2119431903,"c":61733.4344632709,"v":135083.5040569037,"t":1705129200}
+{"o":61733.4344632709,"h":62166.7998536437,"l":61708.828397187,"c":61973.2555955006,"v":126307.1842080527,"t":1705132800}
+{"o":61973.2555955006,"h":62054.2281950144,"l":61428.3571325167,"c":61689.0419089938,"v":128812.2937367184,"t":1705136400}
+{"o":61689.0419089938,"h":61746.500504944,"l":61020.5684336974,"c":61103.0385165718,"v":153034.1742444193,"t":1705140000}
+{"o":61103.0385165718,"h":61548.3537016118,"l":60974.4833241239,"c":61481.6570727756,"v":128178.4037483702,"t":1705143600}
+{"o":61481.6570727756,"h":61718.2173763308,"l":61129.3997644282,"c":61565.6899849984,"v":125757.4129453734,"t":1705147200}
+{"o":61565.6899849984,"h":61818.2339616611,"l":61276.5374871925,"c":61470.3342886144,"v":179938.3559737469,"t":1705150800}
+{"o":61470.3342886144,"h":61525.8616121793,"l":60758.5286586726,"c":61188.1869816629,"v":197937.6405397887,"t":1705154400}
+{"o":61188.1869816629,"h":62201.1428009544,"l":61160.8090533237,"c":61949.2441530552,"v":256189.2758529134,"t":1705158000}
+{"o":61949.2441530552,"h":62025.2044050521,"l":61347.9624916156,"c":61458.3603659464,"v":258528.2385934159,"t":1705161600}
+{"o":61458.3603659464,"h":62049.0711768335,"l":61087.2592912036,"c":61899.1557525262,"v":290587.4495057967,"t":1705165200}
+{"o":61899.1557525262,"h":62251.0934302639,"l":61523.3944126522,"c":62154.7532376337,"v":258829.3287955426,"t":1705168800}
+{"o":62154.7532376337,"h":63729.9042752126,"l":62140.5373700805,"c":63238.8288466946,"v":329845.3008639088,"t":1705172400}
+{"o":63238.8288466946,"h":64561.3450583364,"l":63127.7688244908,"c":64474.1870234742,"v":338997.1559040924,"t":1705176000}
+{"o":64474.1870234742,"h":64657.7115864771,"l":63810.6595025385,"c":64323.2738277784,"v":280205.2732410754,"t":1705179600}
+{"o":64323.2738277784,"h":64468.4944610659,"l":63423.9785553121,"c":64140.0638759782,"v":255081.0832074388,"t":1705183200}
+{"o":64140.0638759782,"h":64312.5681420354,"l":63591.5375949814,"c":63901.9180846904,"v":262439.3716054021,"t":1705186800}
+{"o":63901.9180846904,"h":64072.457022743,"l":62800.113681912,"c":62972.8109938716,"v":265904.715175876,"t":1705190400}
+{"o":62972.8109938716,"h":64059.4196700187,"l":62953.7996858843,"c":63977.8217439466,"v":229869.0090577342,"t":1705194000}
+{"o":63977.8217439466,"h":64326.8180885392,"l":63111.1537052414,"c":63785.4976136377,"v":203022.9013286576,"t":1705197600}
+{"o":63785.4976136377,"h":64594.6458925473,"l":63414.6664934674,"c":64560.1959286172,"v":188660.0016854664,"t":1705201200}
+{"o":64560.1959286172,"h":64622.5120178614,"l":64007.850754118,"c":64165.238995253,"v":256014.0201115119,"t":1705204800}
+{"o":64165.238995253,"h":65532.3452261309,"l":64111.0239963035,"c":65012.9099001852,"v":229149.7132205906,"t":1705208400}
+{"o":65012.9099001852,"h":65833.8678761769,"l":64906.5076419123,"c":65262.8401878364,"v":215478.5184085516,"t":1705212000}
+{"o":65262.8401878364,"h":65509.7014652616,"l":64912.41639344,"c":65484.0198243668,"v":192985.722209316,"t":1705215600}
+{"o":65484.0198243668,"h":65698.1815428514,"l":64883.7367934196,"c":65072.2329928289,"v":164813.2006799378,"t":1705219200}
+{"o":65072.2329928289,"h":65435.0496080313,"l":64669.4383324836,"c":65263.5818604507,"v":130744.2347413943,"t":1705222800}
+{"o":65263.5818604507,"h":65299.7916055042,"l":64709.4882994501,"c":64838.3379937961,"v":164763.5668740669,"t":1705226400}
+{"o":64838.3379937961,"h":64857.9983183598,"l":64384.561889279,"c":64507.0656438857,"v":190866.4581017841,"t":1705230000}
+{"o":64507.0656438857,"h":64839.4951390016,"l":64206.9901258035,"c":64238.2749889884,"v":165041.9124184922,"t":1705233600}
+{"o":64238.2749889884,"h":65199.5764824467,"l":64097.6616977043,"c":65139.2769151155,"v":196170.4596705541,"t":1705237200}
+{"o":65139.2769151155,"h":65924.5790960138,"l":64867.9169532419,"c":65360.4528378497,"v":286782.6593840407,"t":1705240800}
+{"o":65360.4528378497,"h":67386.4410195644,"l":65285.0496429168,"c":66379.1110385731,"v":295477.3369499489,"t":1705244400}
+{"o":66379.1110385731,"h":68351.6297439526,"l":66181.6035148052,"c":67696.4406681104,"v":477280.2796889291,"t":1705248000}
+{"o":67696.4406681104,"h":67739.9267885188,"l":66898.6428452895,"c":67058.1116359852,"v":312405.1377466467,"t":1705251600}
+{"o":67058.1116359852,"h":67395.0092004196,"l":65449.9476722042,"c":66070.9991067338,"v":290092.3100465992,"t":1705255200}
+{"o":66070.9991067338,"h":66281.0962500476,"l":64005.6414430234,"c":64100.9774931593,"v":321474.2435439668,"t":1705258800}
+{"o":64100.9774931593,"h":64836.4227435583,"l":63579.3344327201,"c":64263.0463979065,"v":338004.9646534981,"t":1705262400}
+{"o":64263.0463979065,"h":64986.6990402352,"l":63601.6510280421,"c":64853.4824760953,"v":351867.0731927559,"t":1705266000}
+{"o":64853.4824760953,"h":65137.1328888265,"l":64135.36630465,"c":64456.6836784495,"v":286643.5421554682,"t":1705269600}
+{"o":64456.6836784495,"h":64554.6508847207,"l":62514.409811967,"c":62550.6245729777,"v":449183.8763569979,"t":1705273200}
+{"o":62550.6245729777,"h":64037.8775200888,"l":62506.4374214655,"c":63791.4659926195,"v":256259.2728144702,"t":1705276800}
+{"o":63791.4659926195,"h":64144.3621611982,"l":63533.7880797619,"c":63792.5144025034,"v":230263.6055589474,"t":1705280400}
+{"o":63792.5144025034,"h":64465.7126842467,"l":63674.4503124359,"c":64465.7126842467,"v":216818.2350029251,"t":1705284000}
+{"o":64465.7126842467,"h":64599.2271333368,"l":63768.7342364923,"c":63929.7245328355,"v":221584.7699016375,"t":1705287600}
+{"o":63929.7245328355,"h":64201.8511683636,"l":63568.7223087352,"c":64111.3776004239,"v":199785.1470282491,"t":1705291200}
+{"o":64111.3776004239,"h":64514.447023922,"l":63679.4437064542,"c":64046.766455284,"v":255865.365033021,"t":1705294800}
+{"o":64046.766455284,"h":64226.0395474366,"l":63584.1047091302,"c":63789.1196196971,"v":211517.6642020034,"t":1705298400}
+{"o":63789.1196196971,"h":63990.3619232736,"l":63300.5483654567,"c":63661.6723906724,"v":239164.9023988044,"t":1705302000}
+{"o":63661.6723906724,"h":63722.4334913197,"l":62914.4785283503,"c":63174.1382191807,"v":273791.6502180102,"t":1705305600}
+{"o":63174.1382191807,"h":63858.0874746457,"l":62914.5488551382,"c":63752.7919279773,"v":190578.3098547064,"t":1705309200}
+{"o":63752.7919279773,"h":63929.762650775,"l":63381.4027980753,"c":63657.9840873891,"v":189354.3297594401,"t":1705312800}
+{"o":63657.9840873891,"h":63690.8745323837,"l":63251.8442172384,"c":63674.7171385514,"v":167997.3985142658,"t":1705316400}
+{"o":63674.7171385514,"h":63760.0557018589,"l":63081.2582547901,"c":63328.7610079227,"v":194198.743707687,"t":1705320000}
+{"o":63328.7610079227,"h":63862.3935608503,"l":63090.2443644484,"c":63693.1065730766,"v":214006.5373773361,"t":1705323600}
+{"o":63693.1065730766,"h":63711.8951184973,"l":62063.2822331976,"c":62445.1705578686,"v":333861.7826060586,"t":1705327200}
+{"o":62445.1705578686,"h":62935.2871773724,"l":62078.8580741142,"c":62336.6684841829,"v":286846.7299200902,"t":1705330800}
+{"o":62336.6684841829,"h":63183.5639298547,"l":62211.4641406008,"c":62918.8193181335,"v":257849.2942300654,"t":1705334400}
+{"o":62918.8193181335,"h":63623.782126056,"l":62918.8193181335,"c":63458.3616382028,"v":199263.4428431595,"t":1705338000}
+{"o":63458.3616382028,"h":64410.7281682961,"l":63451.2481906441,"c":63695.7896673876,"v":235532.7617437764,"t":1705341600}
+{"o":63695.7896673876,"h":64271.0933144746,"l":63598.8950304549,"c":63931.2424219754,"v":256870.9544879425,"t":1705345200}
+{"o":63931.2424219754,"h":64289.1526280238,"l":62888.6873652312,"c":63468.5705489045,"v":352037.9881338337,"t":1705348800}
+{"o":63468.5705489045,"h":63503.3344586094,"l":62945.3108301793,"c":62979.2181892946,"v":263831.9039293667,"t":1705352400}
+{"o":62979.2181892946,"h":63160.2877739854,"l":62147.7299427673,"c":62759.7581527139,"v":337516.4271152789,"t":1705356000}
+{"o":62759.7581527139,"h":63067.0802661136,"l":62578.0067529828,"c":62891.9071935716,"v":234969.9698978088,"t":1705359600}
+{"o":62891.9071935716,"h":63354.8957512955,"l":62891.9071935716,"c":63280.7897394151,"v":228712.8863954792,"t":1705363200}
+{"o":63280.7897394151,"h":63889.6569357009,"l":63222.5862942555,"c":63630.7185626172,"v":242041.8806752651,"t":1705366800}
+{"o":63630.7185626172,"h":64093.3266950133,"l":63427.8939328024,"c":63635.2977279908,"v":192404.2622044625,"t":1705370400}
+{"o":63635.2977279908,"h":64091.344748148,"l":63585.880488312,"c":64031.6821356496,"v":188529.4501345124,"t":1705374000}
+{"o":64031.6821356496,"h":64168.1545264611,"l":63767.6126553235,"c":63767.6126553235,"v":183430.0159459473,"t":1705377600}
+{"o":63767.6126553235,"h":64243.224385201,"l":63563.7445513541,"c":63625.4069501624,"v":167679.8268396711,"t":1705381200}
+{"o":63625.4069501624,"h":63855.0841057965,"l":63519.8175544197,"c":63835.3647057852,"v":145467.9832604895,"t":1705384800}
+{"o":63835.3647057852,"h":65407.1615385592,"l":63784.872405581,"c":65102.2401987308,"v":225901.9867951054,"t":1705388400}
+{"o":65102.2401987308,"h":65460.4818114401,"l":64567.6399118282,"c":65122.7248574601,"v":221358.4857560411,"t":1705392000}
+{"o":65122.7248574601,"h":65388.1901339536,"l":64764.353636837,"c":64905.3278409074,"v":153098.5044930453,"t":1705395600}
+{"o":64905.3278409074,"h":64984.1872677693,"l":64293.9088242135,"c":64532.6226827821,"v":141127.98494298,"t":1705399200}
+{"o":64532.6226827821,"h":64876.0591541776,"l":64191.2347744518,"c":64475.1496156806,"v":153379.7495418347,"t":1705402800}
+{"o":64475.1496156806,"h":64856.7162310605,"l":64391.009562375,"c":64725.5802670145,"v":152232.0822774781,"t":1705406400}
+{"o":64725.5802670145,"h":64770.2324597304,"l":63747.8047972589,"c":63948.5639846183,"v":211043.5618423093,"t":1705410000}
+{"o":63948.5639846183,"h":64374.8136187319,"l":62764.4014233877,"c":64055.6386230053,"v":336073.5928409265,"t":1705413600}
+{"o":64055.6386230053,"h":65127.2534071494,"l":63699.5053406649,"c":64867.7653859283,"v":333450.4883991705,"t":1705417200}
+{"o":64867.7653859283,"h":65203.1200026111,"l":64172.6276127515,"c":64714.3115978469,"v":265283.0401869827,"t":1705420800}
+{"o":64714.3115978469,"h":64780.8248627012,"l":64289.932368583,"c":64674.4519807426,"v":229903.1117401934,"t":1705424400}
+{"o":64674.4519807426,"h":64759.5849196895,"l":64085.5382656801,"c":64462.3136159424,"v":220243.2005749346,"t":1705428000}
+{"o":64462.3136159424,"h":64711.1457727,"l":64249.1029629774,"c":64560.0669263695,"v":226397.8171103355,"t":1705431600}
+{"o":64560.0669263695,"h":64884.586270682,"l":64466.521081084,"c":64757.0258986006,"v":225165.9470469485,"t":1705435200}
+{"o":64757.0258986006,"h":65744.5581712119,"l":64757.0258986006,"c":65601.3989636489,"v":306174.1235088934,"t":1705438800}
+{"o":65601.3989636489,"h":65800.9710695527,"l":65297.2066470853,"c":65467.560632315,"v":258197.315825197,"t":1705442400}
+{"o":65467.560632315,"h":65576.2673573705,"l":64965.7406911593,"c":65052.5637010767,"v":234501.3292527857,"t":1705446000}
+{"o":65052.5637010767,"h":65987.2755400857,"l":64820.3485585322,"c":65729.9764490443,"v":244236.8656766626,"t":1705449600}
+{"o":65729.9764490443,"h":67090.7623350594,"l":65519.1814330208,"c":66281.0186505803,"v":306914.3270162151,"t":1705453200}
+{"o":66281.0186505803,"h":67238.3832268835,"l":65905.8655889234,"c":67089.1607475278,"v":266582.3181970254,"t":1705456800}
+{"o":67089.1607475278,"h":67098.9546615918,"l":66383.2472869473,"c":66707.2252163646,"v":220622.5471843011,"t":1705460400}
+{"o":66707.2252163646,"h":66879.4070937964,"l":66072.8101907856,"c":66277.4776969669,"v":184829.4325344001,"t":1705464000}
+{"o":66277.4776969669,"h":66469.5866167826,"l":65327.9717816041,"c":65373.9107628761,"v":197245.7390737874,"t":1705467600}
+{"o":65373.9107628761,"h":65916.4013915005,"l":65243.8419653494,"c":65677.6520012109,"v":152744.1386318362,"t":1705471200}
+{"o":65677.6520012109,"h":65878.929050766,"l":64779.4697677604,"c":64920.0362635137,"v":158986.4874000206,"t":1705474800}
+{"o":64920.0362635137,"h":65271.8872333377,"l":64477.9033322713,"c":65206.3426511347,"v":187399.4198323188,"t":1705478400}
+{"o":65206.3426511347,"h":66291.2112004255,"l":65203.8979533794,"c":66085.6808285891,"v":191914.7295186746,"t":1705482000}
+{"o":66085.6808285891,"h":68024.3813767074,"l":65946.4519084097,"c":67837.8850841696,"v":301218.8964363746,"t":1705485600}
+{"o":67837.8850841696,"h":68517.8670871068,"l":67290.8779583826,"c":67952.5533373804,"v":299188.923200116,"t":1705489200}
+{"o":67952.5533373804,"h":68204.0983323046,"l":67078.7726825983,"c":68194.2515080389,"v":282960.3862063835,"t":1705492800}
+{"o":68194.2515080389,"h":68414.2574452492,"l":67200.3237328906,"c":67405.6608846155,"v":257246.291441845,"t":1705496400}
+{"o":67405.6608846155,"h":68199.723944151,"l":66487.8526859096,"c":67451.9975421334,"v":430638.2930517267,"t":1705500000}
+{"o":67451.9975421334,"h":68070.6858841177,"l":65896.2736121693,"c":66213.7390705228,"v":458459.0212698111,"t":1705503600}
+{"o":66213.7390705228,"h":66322.5615435555,"l":65298.3648873257,"c":65798.5007932812,"v":458858.6446029397,"t":1705507200}
+{"o":65798.5007932812,"h":66160.2870816769,"l":64912.1446671155,"c":66014.1975567699,"v":337913.1615604929,"t":1705510800}
+{"o":66014.1975567699,"h":66894.8299993572,"l":65417.9005999371,"c":66847.1996115308,"v":330118.4626049746,"t":1705514400}
+{"o":66847.1996115308,"h":67278.7043263039,"l":66375.5453819414,"c":67087.177386031,"v":451711.1148034146,"t":1705518000}
+{"o":67087.177386031,"h":67818.6501940588,"l":66824.7288930041,"c":67475.3873334453,"v":373567.7484738327,"t":1705521600}
+{"o":67475.3873334453,"h":68054.8536962362,"l":67158.188282847,"c":67906.396315713,"v":324575.6377273223,"t":1705525200}
+{"o":67906.396315713,"h":67993.1176848201,"l":66707.9876337326,"c":67351.1668477911,"v":370075.3958481178,"t":1705528800}
+{"o":67351.1668477911,"h":68171.4719135783,"l":66796.068050806,"c":67962.3897113849,"v":438535.2602155787,"t":1705532400}
+{"o":67962.3897113849,"h":68750.9654987693,"l":66788.8151747835,"c":67250.3753221474,"v":432599.8309725829,"t":1705536000}
+{"o":67250.3753221474,"h":67431.2722587189,"l":66324.2884263803,"c":66761.0094527343,"v":304596.310243657,"t":1705539600}
+{"o":66761.0094527343,"h":67361.8198924456,"l":66556.2674479572,"c":67217.486283179,"v":275523.6958552842,"t":1705543200}
+{"o":67217.486283179,"h":67286.5390740342,"l":66360.7682642718,"c":66539.3154018397,"v":270865.6434970211,"t":1705546800}
+{"o":66539.3154018397,"h":66866.6775439717,"l":66152.4959670691,"c":66572.0475525275,"v":198580.7463388382,"t":1705550400}
+{"o":66572.0475525275,"h":67140.891711483,"l":66495.2870965257,"c":67083.1142577678,"v":191812.6604706699,"t":1705554000}
+{"o":67083.1142577678,"h":67578.6101294973,"l":66944.2075579338,"c":67495.7135980043,"v":238551.223126385,"t":1705557600}
+{"o":67495.7135980043,"h":67710.8262367363,"l":66593.5704476876,"c":67130.0466417991,"v":386072.4588450277,"t":1705561200}
+{"o":67130.0466417991,"h":67441.0314371,"l":66902.6299087127,"c":67054.4166839419,"v":277034.3154001324,"t":1705564800}
+{"o":67054.4166839419,"h":67256.9653105041,"l":66514.1524657949,"c":66547.1158809534,"v":235027.1510396404,"t":1705568400}
+{"o":66547.1158809534,"h":66887.4091036623,"l":65541.8871067805,"c":65620.3253758901,"v":240710.9016036114,"t":1705572000}
+{"o":65620.3253758901,"h":65994.1217454841,"l":65579.8258145287,"c":65952.9070264144,"v":230140.4345944284,"t":1705575600}
+{"o":65952.9070264144,"h":65957.4789605208,"l":65233.4379028518,"c":65677.9707908388,"v":234143.3693717884,"t":1705579200}
+{"o":65677.9707908388,"h":66062.1312541191,"l":64588.2377754949,"c":65751.2998659178,"v":285575.0874206129,"t":1705582800}
+{"o":65751.2998659178,"h":66171.2861263245,"l":65587.2635760245,"c":66052.8559709618,"v":264160.8733147121,"t":1705586400}
+{"o":66052.8559709618,"h":66120.9931134965,"l":65371.3450812538,"c":65435.8893400825,"v":288456.3601235502,"t":1705590000}
+{"o":65435.8893400825,"h":65490.5007478959,"l":63153.1126204714,"c":63727.1616200205,"v":542242.7488601439,"t":1705593600}
+{"o":63727.1616200205,"h":63940.8664747145,"l":62813.1065282232,"c":63568.2527913473,"v":551025.81998264,"t":1705597200}
+{"o":63568.2527913473,"h":63683.1244394346,"l":62376.6126846632,"c":63135.6183810415,"v":408157.3051158649,"t":1705600800}
+{"o":63135.6183810415,"h":63355.8053398735,"l":60955.1960472831,"c":61478.2412447769,"v":478713.000585918,"t":1705604400}
+{"o":61478.2412447769,"h":63099.3297322537,"l":61478.2123469947,"c":62501.5692688591,"v":460871.425604921,"t":1705608000}
+{"o":62501.5692688591,"h":62932.5185662363,"l":62183.4762382534,"c":62688.9853496782,"v":334422.1016162322,"t":1705611600}
+{"o":62688.9853496782,"h":63235.7408814295,"l":62531.4404624245,"c":63067.8352239907,"v":285716.1852153206,"t":1705615200}
+{"o":63067.8352239907,"h":63212.1515439961,"l":62551.9693182828,"c":62910.0789502316,"v":310586.3493123675,"t":1705618800}
+{"o":62910.0789502316,"h":63161.2230253396,"l":62406.7750322332,"c":62732.9266976898,"v":266859.2263837238,"t":1705622400}
+{"o":62732.9266976898,"h":62771.133313803,"l":61921.4269833982,"c":62295.7998426971,"v":245051.7276157309,"t":1705626000}
+{"o":62295.7998426971,"h":62456.9256441993,"l":61576.0057320381,"c":61651.8770570088,"v":257430.086156893,"t":1705629600}
+{"o":61651.8770570088,"h":62124.1897598687,"l":60988.5451649926,"c":61989.2356708675,"v":298587.4472413568,"t":1705633200}
+{"o":61989.2356708675,"h":62614.1348638024,"l":61863.847058451,"c":62511.3958217084,"v":180312.6247846338,"t":1705636800}
+{"o":62511.3958217084,"h":62891.0930418623,"l":62246.0917823212,"c":62617.405752346,"v":148620.8064725222,"t":1705640400}
+{"o":62617.405752346,"h":63430.3256224649,"l":62582.4389930299,"c":63366.1979867086,"v":166701.5452946739,"t":1705644000}
+{"o":63366.1979867086,"h":63552.8297895833,"l":62808.388082599,"c":62954.3875302562,"v":148042.4376853477,"t":1705647600}
+{"o":62954.3875302562,"h":63133.3334690267,"l":62523.1370848081,"c":63011.2460568999,"v":130919.8851382885,"t":1705651200}
+{"o":63011.2460568999,"h":63344.2618763592,"l":62691.8259899081,"c":63037.1205724969,"v":132704.0148646558,"t":1705654800}
+{"o":63037.1205724969,"h":63583.6564690841,"l":62899.929636463,"c":63331.2927969928,"v":144981.9042749557,"t":1705658400}
+{"o":63331.2927969928,"h":63450.1555538603,"l":62900.5003691457,"c":63144.0813788415,"v":156022.3251759838,"t":1705662000}
+{"o":63144.0813788415,"h":63146.280435258,"l":62601.151038706,"c":62786.4444910642,"v":153325.1079982018,"t":1705665600}
+{"o":62786.4444910642,"h":63143.3423527273,"l":62501.0415628187,"c":62757.0983628035,"v":197941.2621978087,"t":1705669200}
+{"o":62757.0983628035,"h":62825.2704017382,"l":61455.6512553769,"c":61768.2055019905,"v":372561.5851384535,"t":1705672800}
+{"o":61768.2055019905,"h":61858.0605837888,"l":60511.6143811261,"c":60799.0632637803,"v":539371.2803112462,"t":1705676400}
+{"o":60799.0632637803,"h":60799.9369726599,"l":58013.0517881727,"c":58837.0729711442,"v":800672.4781538161,"t":1705680000}
+{"o":58837.0729711442,"h":60892.4092643785,"l":58676.7666300413,"c":60884.7049567104,"v":517981.533450108,"t":1705683600}
+{"o":60884.7049567104,"h":62439.3564650374,"l":60443.95626104,"c":62045.5386975376,"v":493600.2628598366,"t":1705687200}
+{"o":62045.5386975376,"h":63040.955754777,"l":61700.6893012348,"c":62708.9283872637,"v":359888.9264623327,"t":1705690800}
+{"o":62708.9283872637,"h":63214.5126002738,"l":61828.3155014543,"c":61990.594835788,"v":342157.9172644524,"t":1705694400}
+{"o":61990.594835788,"h":62518.7514499828,"l":61825.0530176137,"c":62382.7779077462,"v":292375.768211419,"t":1705698000}
+{"o":62382.7779077462,"h":62524.8412593302,"l":61904.7688517249,"c":62272.1423119059,"v":269369.4609692342,"t":1705701600}
+{"o":62272.1423119059,"h":62570.7543120237,"l":62022.4442723372,"c":62390.4430231842,"v":276398.7246517441,"t":1705705200}
+{"o":62390.4430231842,"h":62390.4430231842,"l":61329.164996869,"c":61435.4171606584,"v":282714.3695832418,"t":1705708800}
+{"o":61435.4171606584,"h":62797.3905369615,"l":61346.2934324988,"c":62537.5409706535,"v":262811.1461079983,"t":1705712400}
+{"o":62537.5409706535,"h":62595.1950973554,"l":62074.0548623213,"c":62339.5257742474,"v":246906.3616782295,"t":1705716000}
+{"o":62339.5257742474,"h":62478.8936226135,"l":62065.4547837059,"c":62384.0682630117,"v":261073.0393101471,"t":1705719600}
+{"o":62384.0682630117,"h":62451.5969592821,"l":62009.4184027551,"c":62037.7399668108,"v":225153.8277577501,"t":1705723200}
+{"o":62037.7399668108,"h":62107.475461453,"l":61630.1019032074,"c":61761.7163163932,"v":213273.447925055,"t":1705726800}
+{"o":61761.7163163932,"h":62012.4250539276,"l":61466.8209843283,"c":61645.3585460797,"v":209178.0554116735,"t":1705730400}
+{"o":61645.3585460797,"h":61752.5180194122,"l":61202.0228113564,"c":61243.7273691617,"v":182819.7484243874,"t":1705734000}
+{"o":61243.7273691617,"h":61497.0938468071,"l":60955.4395504834,"c":61188.3777276909,"v":218782.9644658353,"t":1705737600}
+{"o":61188.3777276909,"h":61417.6017943417,"l":60725.4060500656,"c":60837.5468531399,"v":208627.3589845124,"t":1705741200}
+{"o":60837.5468531399,"h":61526.070532745,"l":60834.2487015776,"c":61267.6732318304,"v":206499.9373299698,"t":1705744800}
+{"o":61267.6732318304,"h":61491.7259182378,"l":60991.4539880007,"c":61315.4471138416,"v":215054.5725105488,"t":1705748400}
+{"o":61315.4471138416,"h":61467.8637063076,"l":61029.4304482699,"c":61239.0504026606,"v":192875.4886699879,"t":1705752000}
+{"o":61239.0504026606,"h":61469.4482572464,"l":61168.3669004253,"c":61371.9711865275,"v":216377.4234908221,"t":1705755600}
+{"o":61371.9711865275,"h":61395.7854253266,"l":60677.9850072802,"c":60710.9837628365,"v":267018.9958526386,"t":1705759200}
+{"o":60710.9837628365,"h":61026.7884921798,"l":60154.3798654618,"c":60572.2722029356,"v":295709.7376811836,"t":1705762800}
+{"o":60572.2722029356,"h":60937.6208132999,"l":60495.8279626851,"c":60685.0635290717,"v":258385.910775969,"t":1705766400}
+{"o":60685.0635290717,"h":61627.6680292424,"l":60623.6783422927,"c":61390.4884525243,"v":289560.499200432,"t":1705770000}
+{"o":61390.4884525243,"h":61669.9196219156,"l":61240.7983072821,"c":61429.9379121899,"v":296343.7573700289,"t":1705773600}
+{"o":61429.9379121899,"h":61655.0437161781,"l":61180.5343025223,"c":61371.3398231828,"v":235924.3181873297,"t":1705777200}
+{"o":61371.3398231828,"h":62044.5815969567,"l":61159.4924672307,"c":61845.2989680972,"v":235772.2654000748,"t":1705780800}
+{"o":61845.2989680972,"h":62266.1295828117,"l":61731.8851296734,"c":61738.3881536069,"v":240673.9030869959,"t":1705784400}
+{"o":61738.3881536069,"h":62184.0659979978,"l":61738.3881536069,"c":62094.7194668107,"v":240158.124716759,"t":1705788000}
+{"o":62094.7194668107,"h":62094.7194668107,"l":61582.7491837228,"c":61894.5676142478,"v":233395.1800626671,"t":1705791600}
+{"o":61894.5676142478,"h":61978.6767644549,"l":61237.9010243471,"c":61375.4254174372,"v":307533.8149792759,"t":1705795200}
+{"o":61375.4254174372,"h":61667.6454383977,"l":61294.3016354338,"c":61411.5391981064,"v":238625.2997780345,"t":1705798800}
+{"o":61411.5391981064,"h":61884.9707299964,"l":61411.5391981064,"c":61807.7468588834,"v":208407.3201634477,"t":1705802400}
+{"o":61807.7468588834,"h":62165.169243293,"l":61701.746624346,"c":61882.0129055462,"v":211433.5781866615,"t":1705806000}
+{"o":61882.0129055462,"h":62012.4415554337,"l":61548.5213112586,"c":61626.0377588675,"v":189790.5068294067,"t":1705809600}
+{"o":61626.0377588675,"h":61701.4580738544,"l":61387.1348716335,"c":61454.4013176403,"v":185440.390921279,"t":1705813200}
+{"o":61454.4013176403,"h":61484.8192132168,"l":61191.4889331417,"c":61257.9928183834,"v":184859.5549046485,"t":1705816800}
+{"o":61257.9928183834,"h":61650.4414225104,"l":61191.5871361238,"c":61568.6286081807,"v":177106.8190823173,"t":1705820400}
+{"o":61568.6286081807,"h":61899.26283243,"l":61418.8509530108,"c":61644.9679019334,"v":225156.0200987856,"t":1705824000}
+{"o":61644.9679019334,"h":62195.9349876215,"l":61644.9679019334,"c":62195.9349876215,"v":188111.8650196293,"t":1705827600}
+{"o":62195.9349876215,"h":62597.2983206471,"l":61957.6572898954,"c":62364.6842320105,"v":200854.9519941355,"t":1705831200}
+{"o":62364.6842320105,"h":62475.2415917599,"l":61882.4292962717,"c":62106.2385530225,"v":168818.2501440408,"t":1705834800}
+{"o":62106.2385530225,"h":62402.7843768916,"l":62045.4160144238,"c":62077.2626357892,"v":175750.985017256,"t":1705838400}
+{"o":62077.2626357892,"h":62333.4414145065,"l":61939.5256816921,"c":62310.003149294,"v":262637.9927901282,"t":1705842000}
+{"o":62310.003149294,"h":62451.4463092819,"l":62080.4942337267,"c":62255.6444706293,"v":198234.8655934791,"t":1705845600}
+{"o":62255.6444706293,"h":62362.4580291604,"l":61351.6176803501,"c":61669.9126576239,"v":331839.9507594432,"t":1705849200}
+{"o":61669.9126576239,"h":61724.0239410865,"l":61145.0180220839,"c":61572.8123492102,"v":257451.4784899899,"t":1705852800}
+{"o":61572.8123492102,"h":61753.2202735227,"l":61415.9171876933,"c":61610.2905730048,"v":202281.4045710399,"t":1705856400}
+{"o":61610.2905730048,"h":61926.6581404071,"l":61494.2654471784,"c":61811.5263589977,"v":209333.0892822966,"t":1705860000}
+{"o":61811.5263589977,"h":61856.41517129,"l":61484.038487451,"c":61648.4781573546,"v":224018.0946285589,"t":1705863600}
+{"o":61648.4781573546,"h":61671.8742842204,"l":61146.6253405235,"c":61237.2380664997,"v":254750.6463934039,"t":1705867200}
+{"o":61237.2380664997,"h":61812.3202489781,"l":61190.8399810106,"c":61724.0166664788,"v":311857.7013357276,"t":1705870800}
+{"o":61724.0166664788,"h":61803.6599025727,"l":60879.9168416292,"c":61027.4938610396,"v":252289.6717108463,"t":1705874400}
+{"o":61027.4938610396,"h":61159.8006758062,"l":60525.0578181074,"c":60734.8042818678,"v":241595.2767148274,"t":1705878000}
+{"o":60734.8042818678,"h":61263.2950359926,"l":60408.3490681908,"c":60939.2121874895,"v":241996.2375600052,"t":1705881600}
+{"o":60939.2121874895,"h":61241.0862926555,"l":59975.5831966495,"c":60110.4045685783,"v":308799.8277191842,"t":1705885200}
+{"o":60110.4045685783,"h":60382.1780308007,"l":59385.4480385041,"c":59546.9072816746,"v":277726.114605101,"t":1705888800}
+{"o":59546.9072816746,"h":59747.8075581393,"l":58849.5197146442,"c":59513.0821203575,"v":297783.4980060665,"t":1705892400}
+{"o":59513.0821203575,"h":59612.9105985565,"l":58662.3770211328,"c":59038.6920911516,"v":228557.2315201907,"t":1705896000}
+{"o":59038.6920911516,"h":60049.1729945775,"l":58782.2528668496,"c":59931.8263689052,"v":207967.3050892014,"t":1705899600}
+{"o":59931.8263689052,"h":60066.3772120268,"l":59627.9859359585,"c":59834.7880250537,"v":152702.9590792782,"t":1705903200}
+{"o":59834.7880250537,"h":59877.3701187142,"l":59248.7251626194,"c":59413.8731237461,"v":164644.7423824537,"t":1705906800}
+{"o":59413.8731237461,"h":59435.6718125205,"l":58298.6865337223,"c":58663.7376269988,"v":255014.1382768644,"t":1705910400}
+{"o":58663.7376269988,"h":59173.2308955777,"l":58035.0632434201,"c":58251.4156433382,"v":254119.1848497469,"t":1705914000}
+{"o":58251.4156433382,"h":58727.0074305372,"l":57529.30251283,"c":58409.6199486876,"v":350972.4405614432,"t":1705917600}
+{"o":58409.6199486876,"h":59189.7307696751,"l":58314.6802758951,"c":58858.6341264317,"v":223357.5886435605,"t":1705921200}
+{"o":58858.6341264317,"h":59141.6060268531,"l":58325.4281792822,"c":59104.5246091493,"v":217907.0302994636,"t":1705924800}
+{"o":59104.5246091493,"h":60308.0617614237,"l":58937.2314995888,"c":59086.0663951588,"v":279038.7905332151,"t":1705928400}
+{"o":59086.0663951588,"h":59125.3579457884,"l":57648.6347788856,"c":58220.973128486,"v":337080.7408718414,"t":1705932000}
+{"o":58220.973128486,"h":58357.7137982795,"l":56932.3148060498,"c":58091.6607481485,"v":461359.032850143,"t":1705935600}
+{"o":58091.6607481485,"h":58488.1501135205,"l":56963.4275701009,"c":57278.4896724945,"v":368363.686660344,"t":1705939200}
+{"o":57278.4896724945,"h":58184.3738727336,"l":57112.2522778984,"c":57800.2659289778,"v":341028.9048776141,"t":1705942800}
+{"o":57800.2659289778,"h":58109.1486747813,"l":56415.8467677727,"c":57286.3739969764,"v":414220.9612478925,"t":1705946400}
+{"o":57286.3739969764,"h":57849.2504698091,"l":54712.3005568867,"c":55757.9735707016,"v":807953.4661790305,"t":1705950000}
+{"o":55757.9735707016,"h":58008.5379137141,"l":55637.5582194376,"c":57110.3990826385,"v":466378.4075203339,"t":1705953600}
+{"o":57110.3990826385,"h":57119.7235229178,"l":56052.0292990545,"c":56351.2351852535,"v":316461.4221930639,"t":1705957200}
+{"o":56351.2351852535,"h":56758.8316675318,"l":55675.2630402346,"c":55936.8364481433,"v":318727.798532963,"t":1705960800}
+{"o":55936.8364481433,"h":56270.5264558517,"l":54831.9682446495,"c":55834.9667407033,"v":326648.1865281239,"t":1705964400}
+{"o":55834.9667407033,"h":56661.6303609592,"l":55589.8832928237,"c":56430.7811600507,"v":336944.2653663297,"t":1705968000}
+{"o":56430.7811600507,"h":56573.3063353245,"l":55744.4171140322,"c":56142.4044441303,"v":232970.1472077874,"t":1705971600}
+{"o":56142.4044441303,"h":56976.521979851,"l":56064.8925568323,"c":56976.521979851,"v":217078.3188461552,"t":1705975200}
+{"o":56976.521979851,"h":57286.6219079961,"l":56568.8884781947,"c":56756.2736856812,"v":219838.8015526459,"t":1705978800}
+{"o":56756.2736856812,"h":57299.6400129879,"l":56756.2736856812,"c":56900.2459738017,"v":213159.1981478234,"t":1705982400}
+{"o":56900.2459738017,"h":57113.3017844196,"l":56739.5341830703,"c":56949.9426897348,"v":238880.4487802,"t":1705986000}
+{"o":56949.9426897348,"h":56949.9426897348,"l":56381.0017180265,"c":56433.1542102986,"v":206169.271969889,"t":1705989600}
+{"o":56433.1542102986,"h":56528.3389055058,"l":54802.2651473041,"c":55162.5823180109,"v":247543.5933952741,"t":1705993200}
+{"o":55162.5823180109,"h":55591.6062668272,"l":53767.7952150395,"c":53944.9380921117,"v":440861.9965481496,"t":1705996800}
+{"o":53944.9380921117,"h":54302.0010817705,"l":49793.1726452666,"c":53519.0245634294,"v":529510.534860884,"t":1706000400}
+{"o":53519.0245634294,"h":54447.6520406618,"l":52819.87894197,"c":52955.3982081306,"v":304212.2221315412,"t":1706004000}
+{"o":52955.3982081306,"h":53599.3051218282,"l":52636.3462147836,"c":53406.7465256022,"v":396239.4981164921,"t":1706007600}
+{"o":53406.7465256022,"h":54123.935937291,"l":52644.0076156626,"c":53492.0007963406,"v":390611.3120016439,"t":1706011200}
+{"o":53492.0007963406,"h":53741.6564755169,"l":52720.7382880753,"c":52918.6088605756,"v":284035.3716987598,"t":1706014800}
+{"o":52918.6088605756,"h":54099.0707425508,"l":52217.9284744731,"c":54014.9838416445,"v":518130.8632453553,"t":1706018400}
+{"o":54014.9838416445,"h":55483.2434767458,"l":52907.8079383697,"c":55114.4126181195,"v":591443.9809987654,"t":1706022000}
+{"o":55114.4126181195,"h":55596.4917434405,"l":54356.8086561133,"c":55442.5165184029,"v":381829.7077299063,"t":1706025600}
+{"o":55442.5165184029,"h":55845.0684049868,"l":54837.7983828702,"c":54995.8114165832,"v":417837.2510742793,"t":1706029200}
+{"o":54995.8114165832,"h":55699.9619541793,"l":53336.5003945043,"c":54194.4613844959,"v":355956.284013403,"t":1706032800}
+{"o":54194.4613844959,"h":54524.8094309223,"l":53890.3117110123,"c":53912.1798169595,"v":279506.6841683209,"t":1706036400}
+{"o":53912.1798169595,"h":54753.0661604189,"l":53849.0221535988,"c":54191.5863222922,"v":256928.848422213,"t":1706040000}
+{"o":54191.5863222922,"h":54452.8558346656,"l":53588.0581220033,"c":53977.94471457,"v":268691.7072033031,"t":1706043600}
+{"o":53977.94471457,"h":55280.8494438329,"l":53926.440205252,"c":55116.4628283502,"v":255322.7026593556,"t":1706047200}
+{"o":55116.4628283502,"h":56480.8158801948,"l":55019.9258315364,"c":56215.146722723,"v":333673.3103836084,"t":1706050800}
+{"o":56215.146722723,"h":57177.9571807497,"l":55723.2780843381,"c":56976.4663879581,"v":420160.9387815428,"t":1706054400}
+{"o":56976.4663879581,"h":57172.1231593893,"l":55893.5817244907,"c":55931.1114177189,"v":282904.9369099195,"t":1706058000}
+{"o":55931.1114177189,"h":56670.2836193764,"l":55832.264263323,"c":56269.0269933574,"v":263874.6984074236,"t":1706061600}
+{"o":56269.0269933574,"h":56362.9658231206,"l":55591.4895589289,"c":55677.2382183418,"v":387830.7898023695,"t":1706065200}
+{"o":55677.2382183418,"h":56129.2938500269,"l":55540.1222873141,"c":55740.2796516207,"v":262759.4951553083,"t":1706068800}
+{"o":55740.2796516207,"h":56602.8020607351,"l":55713.5670714558,"c":56517.004689556,"v":236965.5857516947,"t":1706072400}
+{"o":56517.004689556,"h":56857.9070054123,"l":55928.2081201496,"c":56798.7218591515,"v":211750.8235362298,"t":1706076000}
+{"o":56798.7218591515,"h":57865.8609423037,"l":56588.5234727772,"c":57409.4842093959,"v":245781.5030677108,"t":1706079600}
+{"o":57409.4842093959,"h":58244.515797388,"l":57255.2348082273,"c":57714.7313431308,"v":245047.5782654047,"t":1706083200}
+{"o":57714.7313431308,"h":58114.5358969544,"l":57427.0968152825,"c":57797.1189130786,"v":227355.8417612196,"t":1706086800}
+{"o":57797.1189130786,"h":59007.1672498939,"l":57668.3990112578,"c":58527.3582260463,"v":263884.4661462305,"t":1706090400}
+{"o":58527.3582260463,"h":58636.2775838956,"l":57783.8234215623,"c":58154.1438122228,"v":204428.175827826,"t":1706094000}
+{"o":58154.1438122228,"h":58646.9724981522,"l":57745.6151810141,"c":57754.3336372052,"v":263184.7925965864,"t":1706097600}
+{"o":57754.3336372052,"h":57942.2174743441,"l":57039.6685307801,"c":57341.8755619509,"v":270839.4556080387,"t":1706101200}
+{"o":57341.8755619509,"h":58106.614774602,"l":56764.6817455744,"c":57289.8822959374,"v":360208.5390298822,"t":1706104800}
+{"o":57289.8822959374,"h":58249.1760806531,"l":56934.2593502907,"c":57994.6802235756,"v":295960.4495923689,"t":1706108400}
+{"o":57994.6802235756,"h":58559.6173780641,"l":57532.1919200915,"c":58506.4616032754,"v":337484.4487795295,"t":1706112000}
+{"o":58506.4616032754,"h":58519.7100904822,"l":57980.0495453768,"c":58125.5997918405,"v":277511.4685282062,"t":1706115600}
+{"o":58125.5997918405,"h":58125.5997918405,"l":57066.3936482412,"c":57483.4388728712,"v":287963.4430226443,"t":1706119200}
+{"o":57483.4388728712,"h":57694.5905873706,"l":57223.7733559707,"c":57603.4214896315,"v":233857.2255425061,"t":1706122800}
+{"o":57603.4214896315,"h":58250.1665518735,"l":57272.4408605009,"c":57371.1298824093,"v":320899.2980681771,"t":1706126400}
+{"o":57371.1298824093,"h":57907.048716902,"l":57289.6967175515,"c":57676.3289764653,"v":275524.3858058434,"t":1706130000}
+{"o":57676.3289764653,"h":58580.6456893939,"l":57542.2314283654,"c":58336.5880949857,"v":262366.2147366134,"t":1706133600}
+{"o":58336.5880949857,"h":59598.1567042582,"l":58272.3606421192,"c":59189.5571855097,"v":330304.803970733,"t":1706137200}
+{"o":59189.5571855097,"h":59735.9416818926,"l":58978.0319790971,"c":59669.3753026871,"v":331687.8954484567,"t":1706140800}
+{"o":59669.3753026871,"h":59670.2455434168,"l":58487.6284487259,"c":58600.8264961611,"v":239692.227639586,"t":1706144400}
+{"o":58600.8264961611,"h":59135.5092201009,"l":58499.0655895546,"c":58657.3797114303,"v":224385.9143288191,"t":1706148000}
+{"o":58657.3797114303,"h":59118.0615783415,"l":58508.6088602657,"c":58891.9518413414,"v":199461.253998353,"t":1706151600}
+{"o":58891.9518413414,"h":59080.9660097262,"l":58193.2257145844,"c":58474.5513720064,"v":237218.567150234,"t":1706155200}
+{"o":58474.5513720064,"h":58474.5513720064,"l":57839.6247790659,"c":58086.6381286875,"v":228625.45140655,"t":1706158800}
+{"o":58086.6381286875,"h":59073.7221899276,"l":57997.0326036554,"c":58939.5683118368,"v":210833.3120833796,"t":1706162400}
+{"o":58939.5683118368,"h":58976.7142042677,"l":58540.6144925959,"c":58791.4430001712,"v":194585.2590898973,"t":1706166000}
+{"o":58791.4430001712,"h":58951.1039265164,"l":58413.5924636829,"c":58463.7250331175,"v":199831.3126490663,"t":1706169600}
+{"o":58463.7250331175,"h":58743.7495562176,"l":58071.4513673924,"c":58121.7754344254,"v":156022.1515487718,"t":1706173200}
+{"o":58121.7754344254,"h":58712.0622196972,"l":57717.1975687909,"c":58698.4543262118,"v":177441.326938128,"t":1706176800}
+{"o":58698.4543262118,"h":59537.6183260911,"l":58434.3903858678,"c":59301.824540584,"v":231481.6568994921,"t":1706180400}
+{"o":59301.824540584,"h":59555.443259947,"l":57720.1870840109,"c":58050.1225158062,"v":251014.3136552079,"t":1706184000}
+{"o":58050.1225158062,"h":58240.2356129961,"l":57648.161342707,"c":58082.5462430436,"v":227272.5553850816,"t":1706187600}
+{"o":58082.5462430436,"h":58989.8441092062,"l":57860.9561084553,"c":58774.0500147585,"v":264707.1927832011,"t":1706191200}
+{"o":58774.0500147585,"h":58777.1739376389,"l":57265.6310120139,"c":57598.0147594165,"v":362943.5171495305,"t":1706194800}
+{"o":57598.0147594165,"h":57895.8346580931,"l":57112.7802473085,"c":57178.6830445657,"v":298159.7315625844,"t":1706198400}
+{"o":57178.6830445657,"h":57571.1989490308,"l":56731.5448117959,"c":57374.6447597303,"v":310355.9968481839,"t":1706202000}
+{"o":57374.6447597303,"h":58447.4159715051,"l":57374.6447597303,"c":57733.7986085103,"v":344222.0638135574,"t":1706205600}
+{"o":57733.7986085103,"h":58806.8800833557,"l":57598.8000348797,"c":58537.2188689249,"v":299028.2381952726,"t":1706209200}
+{"o":58537.2188689249,"h":58554.1708818442,"l":57693.0921226457,"c":57999.8311026901,"v":280271.6233206333,"t":1706212800}
+{"o":57999.8311026901,"h":58318.846043978,"l":57757.7024847569,"c":58059.7725860139,"v":297998.4145733067,"t":1706216400}
+{"o":58059.7725860139,"h":58322.3135907436,"l":57629.2532451848,"c":58164.4204688422,"v":219314.4612004179,"t":1706220000}
+{"o":58164.4204688422,"h":58375.1939034541,"l":57732.16748902,"c":57875.8196744139,"v":224851.5753566938,"t":1706223600}
+{"o":57875.8196744139,"h":58369.776728721,"l":57475.5894394721,"c":57999.7257716776,"v":229053.0409519527,"t":1706227200}
+{"o":57999.7257716776,"h":57999.7257716776,"l":57336.4522118142,"c":57593.5567464592,"v":243865.1723902077,"t":1706230800}
+{"o":57593.5567464592,"h":58771.9143478981,"l":57537.8219453739,"c":58669.44704648,"v":232788.3867054565,"t":1706234400}
+{"o":58669.44704648,"h":58812.797343423,"l":58359.6364239672,"c":58618.2888972734,"v":185071.1289614498,"t":1706238000}
+{"o":58618.2888972734,"h":58966.3429283638,"l":58511.6789290943,"c":58609.3585087619,"v":186956.5081766846,"t":1706241600}
+{"o":58609.3585087619,"h":58666.9227735141,"l":58303.322676112,"c":58446.511366714,"v":198907.2304875743,"t":1706245200}
+{"o":58446.511366714,"h":58715.7182562021,"l":58100.698006171,"c":58202.0725723813,"v":203478.9174491156,"t":1706248800}
+{"o":58202.0725723813,"h":58323.3063187924,"l":57844.4991815371,"c":58030.4309335629,"v":245800.2428965379,"t":1706252400}
+{"o":58030.4309335629,"h":58727.7915410534,"l":58030.4309335629,"c":58483.0573874073,"v":214901.2731571564,"t":1706256000}
+{"o":58483.0573874073,"h":59126.9897827442,"l":58290.3306420703,"c":58347.9683499193,"v":178854.2983952275,"t":1706259600}
+{"o":58347.9683499193,"h":60481.5928861838,"l":58234.0784539682,"c":60300.6097848086,"v":258530.0575342709,"t":1706263200}
+{"o":60300.6097848086,"h":61553.9318516361,"l":60300.6097848086,"c":61263.4514481659,"v":341291.8071097328,"t":1706266800}
+{"o":61263.4514481659,"h":61451.673994272,"l":60308.3544927065,"c":60452.7202957265,"v":271319.6936317842,"t":1706270400}
+{"o":60452.7202957265,"h":60897.1563990402,"l":60091.1384813321,"c":60243.2610052621,"v":219780.9365314799,"t":1706274000}
+{"o":60243.2610052621,"h":61313.3008661098,"l":60205.2096746906,"c":61259.9711011578,"v":306024.8129754285,"t":1706277600}
+{"o":61259.9711011578,"h":61703.0232189386,"l":60647.9000581302,"c":61532.8933717915,"v":463402.3542244172,"t":1706281200}
+{"o":61532.8933717915,"h":62618.7738610638,"l":61445.7442431493,"c":62086.0363635343,"v":520444.8469809402,"t":1706284800}
+{"o":62086.0363635343,"h":62302.8143053751,"l":61665.8747927233,"c":62159.2806128947,"v":330575.6065240388,"t":1706288400}
+{"o":62159.2806128947,"h":62468.9010653889,"l":61741.4161294578,"c":62127.3553559783,"v":289713.2601399751,"t":1706292000}
+{"o":62127.3553559783,"h":62161.0210595934,"l":61683.5069901479,"c":61933.2505318192,"v":285520.5888439463,"t":1706295600}
+{"o":61933.2505318192,"h":62467.8638459296,"l":61354.2452949638,"c":61473.9158198027,"v":320940.7682839211,"t":1706299200}
+{"o":61473.9158198027,"h":61731.6434708027,"l":61132.4997943374,"c":61541.2190139896,"v":289305.8689534924,"t":1706302800}
+{"o":61541.2190139896,"h":61750.619255872,"l":61130.6816444449,"c":61601.3840925044,"v":317477.0466399426,"t":1706306400}
+{"o":61601.3840925044,"h":61711.2823772724,"l":61265.5462745503,"c":61508.0199334329,"v":296743.8785941057,"t":1706310000}
+{"o":61508.0199334329,"h":62010.685229514,"l":61383.8918118359,"c":61920.8118496699,"v":254906.411708086,"t":1706313600}
+{"o":61920.8118496699,"h":62509.3081541218,"l":61568.1728210906,"c":61849.876558845,"v":262113.9282315377,"t":1706317200}
+{"o":61849.876558845,"h":62412.9811840034,"l":61775.3834239203,"c":62080.2973465163,"v":214566.1941857884,"t":1706320800}
+{"o":62080.2973465163,"h":62194.317968022,"l":61743.6188551204,"c":61847.9703887732,"v":252010.333861597,"t":1706324400}
+{"o":61847.9703887732,"h":61896.4383425904,"l":61576.1405710693,"c":61795.4226059702,"v":230041.6253728893,"t":1706328000}
+{"o":61795.4226059702,"h":61801.496969485,"l":60944.7256085945,"c":61038.4801735171,"v":234818.2619525699,"t":1706331600}
+{"o":61038.4801735171,"h":61254.200994373,"l":60762.3679217803,"c":60939.757752919,"v":227970.267457711,"t":1706335200}
+{"o":60939.757752919,"h":61083.2960883726,"l":60521.4724591927,"c":60823.7208413831,"v":238680.7697036903,"t":1706338800}
+{"o":60823.7208413831,"h":60967.4738678544,"l":60487.582849377,"c":60575.3629689625,"v":165532.7080994356,"t":1706342400}
+{"o":60575.3629689625,"h":61435.9897414614,"l":60444.0765383627,"c":61231.6928701998,"v":190195.2596637416,"t":1706346000}
+{"o":61231.6928701998,"h":61531.2785932622,"l":61170.0230774539,"c":61308.619401193,"v":156267.5804872897,"t":1706349600}
+{"o":61308.619401193,"h":61415.1417916173,"l":61183.8959306221,"c":61381.1121245906,"v":206901.5677458353,"t":1706353200}
+{"o":61381.1121245906,"h":61519.4776271938,"l":61132.6003077123,"c":61440.6407669207,"v":149130.3652870141,"t":1706356800}
+{"o":61440.6407669207,"h":61728.6620445753,"l":61264.7877859255,"c":61466.6626152428,"v":181940.7564645502,"t":1706360400}
+{"o":61466.6626152428,"h":62160.265204466,"l":61376.1355868109,"c":61789.085703338,"v":257293.7774717646,"t":1706364000}
+{"o":61789.085703338,"h":62030.7942495715,"l":61674.0557332827,"c":61860.3151896845,"v":219745.0211975507,"t":1706367600}
+{"o":61860.3151896845,"h":62301.7683618083,"l":61499.6132410189,"c":61589.975187357,"v":226538.381844326,"t":1706371200}
+{"o":61589.975187357,"h":61899.2967478075,"l":61529.8297572209,"c":61755.5908594566,"v":185154.1463673618,"t":1706374800}
+{"o":61755.5908594566,"h":62209.03282498,"l":61694.4874233345,"c":61937.9089287499,"v":186816.5274525805,"t":1706378400}
+{"o":61937.9089287499,"h":62289.5806689407,"l":61891.1753048351,"c":62074.1112758021,"v":179514.2419817037,"t":1706382000}
+{"o":62074.1112758021,"h":62274.9341192213,"l":61956.6506573724,"c":62221.4293304133,"v":191861.8347494392,"t":1706385600}
+{"o":62221.4293304133,"h":62508.6972373486,"l":62037.4002478218,"c":62368.9176994937,"v":215504.5567493171,"t":1706389200}
+{"o":62368.9176994937,"h":62501.1256755958,"l":62117.1738806942,"c":62501.1256755958,"v":206053.0514461066,"t":1706392800}
+{"o":62501.1256755958,"h":63024.660246308,"l":62374.9646399471,"c":62897.4508789665,"v":216208.6305030809,"t":1706396400}
+{"o":62897.4508789665,"h":62994.7189229415,"l":62304.8356283069,"c":62553.3011893743,"v":210173.6780605355,"t":1706400000}
+{"o":62553.3011893743,"h":63348.9316525106,"l":62508.3423005056,"c":62717.2030289072,"v":254048.8194670134,"t":1706403600}
+{"o":62717.2030289072,"h":63053.0823538701,"l":62586.1403999994,"c":62891.32393513,"v":242062.8824456449,"t":1706407200}
+{"o":62891.32393513,"h":64500.0354452947,"l":62826.2619241272,"c":64438.981357031,"v":298408.7524776714,"t":1706410800}
+{"o":64438.981357031,"h":64873.8561597833,"l":64302.4010100729,"c":64684.6198473653,"v":343572.0078365335,"t":1706414400}
+{"o":64684.6198473653,"h":64753.7337439908,"l":63767.2197200606,"c":64136.728618441,"v":272705.3133111864,"t":1706418000}
+{"o":64136.728618441,"h":64212.8819493939,"l":63529.5334562221,"c":63762.6688933624,"v":221171.1193116657,"t":1706421600}
+{"o":63762.6688933624,"h":64085.5321271866,"l":63686.3353612737,"c":63883.8467165032,"v":187603.6530837957,"t":1706425200}
+{"o":63883.8467165032,"h":64761.2338943324,"l":63749.7754985224,"c":64348.5926633085,"v":201122.699443558,"t":1706428800}
+{"o":64348.5926633085,"h":65356.3228396961,"l":64337.2183616303,"c":64833.686556617,"v":232914.7238504553,"t":1706432400}
+{"o":64833.686556617,"h":66353.9851971062,"l":64828.5425466947,"c":65965.5918774551,"v":295820.4260756591,"t":1706436000}
+{"o":65965.5918774551,"h":66160.2123082898,"l":65091.1155852523,"c":65638.3514742196,"v":259068.3063265992,"t":1706439600}
+{"o":65638.3514742196,"h":65651.7268523981,"l":64610.6328009444,"c":65286.1169205415,"v":350154.1559870499,"t":1706443200}
+{"o":65286.1169205415,"h":65745.8530206699,"l":64901.804764147,"c":65058.9389636117,"v":333807.9002928157,"t":1706446800}
+{"o":65058.9389636117,"h":65542.1731958725,"l":64517.2435231859,"c":64566.2089693432,"v":309010.3583798098,"t":1706450400}
+{"o":64566.2089693432,"h":65320.6401255842,"l":64526.0540035926,"c":64794.9245786581,"v":353937.9225304053,"t":1706454000}
+{"o":64794.9245786581,"h":65289.3044064715,"l":64709.1103921997,"c":65054.3715501375,"v":265639.342789026,"t":1706457600}
+{"o":65054.3715501375,"h":65054.3715501375,"l":63921.9725203411,"c":64132.7266264692,"v":309089.9160432533,"t":1706461200}
+{"o":64132.7266264692,"h":64186.0747284704,"l":63431.0098936301,"c":63566.551867668,"v":321149.6322977619,"t":1706464800}
+{"o":63566.551867668,"h":64008.3698411752,"l":61870.7589951124,"c":63065.6300738984,"v":392681.6819933996,"t":1706468400}
+{"o":63065.6300738984,"h":63781.7928361598,"l":62378.7291792847,"c":63593.9238273057,"v":393720.9787321934,"t":1706472000}
+{"o":63593.9238273057,"h":64223.763896045,"l":63323.3208826117,"c":63994.631416103,"v":310473.6968104217,"t":1706475600}
+{"o":63994.631416103,"h":64078.748655872,"l":63181.0284906677,"c":63234.8612928703,"v":329109.6358879216,"t":1706479200}
+{"o":63234.8612928703,"h":64259.0734826686,"l":63034.171680139,"c":64143.064568528,"v":364816.815998546,"t":1706482800}
+{"o":64143.064568528,"h":64143.064568528,"l":64143.064568528,"c":64143.064568528,"v":312110.0354468178,"t":1706486400}
+{"o":64143.064568528,"h":64865.101317563,"l":63749.1607195095,"c":64643.0360523978,"v":320311.8220123854,"t":1706490000}
+{"o":64643.0360523978,"h":65135.3125932795,"l":64332.3902934354,"c":64763.0319637783,"v":320068.9487180941,"t":1706493600}
+{"o":64763.0319637783,"h":66025.7417818742,"l":64639.2981930363,"c":65271.1267351475,"v":325715.3293851639,"t":1706497200}
+{"o":65271.1267351475,"h":65335.3492298012,"l":64654.4043639096,"c":64777.4670081395,"v":292746.0453453579,"t":1706500800}
+{"o":64777.4670081395,"h":65046.390135848,"l":64162.2833841515,"c":64267.4347587459,"v":241192.3371965928,"t":1706504400}
+{"o":64267.4347587459,"h":65015.3973159771,"l":64246.4981398256,"c":64860.5679524921,"v":225358.3721102527,"t":1706508000}
+{"o":64860.5679524921,"h":65206.3845570906,"l":64411.2245252487,"c":64494.0982145383,"v":212205.1517328958,"t":1706511600}
+{"o":64494.0982145383,"h":64901.7484761214,"l":64194.9635492532,"c":64716.4004205642,"v":244669.5976125084,"t":1706515200}
+{"o":64716.4004205642,"h":65071.964179708,"l":64254.5165656292,"c":64862.9686335177,"v":223302.7700466166,"t":1706518800}
+{"o":64862.9686335177,"h":65305.2936983355,"l":64579.9477050204,"c":65167.022238472,"v":172424.3807781641,"t":1706522400}
+{"o":65167.022238472,"h":65332.4602891149,"l":64726.6597859503,"c":64978.8615910423,"v":236847.7769867895,"t":1706526000}
+{"o":64978.8615910423,"h":65304.3541548823,"l":64397.540421271,"c":64712.8897691695,"v":272740.1782446905,"t":1706529600}
+{"o":64712.8897691695,"h":64712.8897691695,"l":63901.5437206309,"c":64153.2750081262,"v":404283.7336199602,"t":1706533200}
+{"o":64153.2750081262,"h":64671.2842699543,"l":63717.2160945722,"c":64023.1032700427,"v":372686.5619870257,"t":1706536800}
+{"o":64023.1032700427,"h":64930.653659085,"l":63867.5760565314,"c":64899.6081162741,"v":241912.6273042098,"t":1706540400}
+{"o":64899.6081162741,"h":67888.7550811988,"l":64899.6081162741,"c":67383.1120179062,"v":442186.3100214779,"t":1706544000}
+{"o":67383.1120179062,"h":67765.3995654826,"l":66863.3209781111,"c":67038.4690091101,"v":341736.8506288078,"t":1706547600}
+{"o":67038.4690091101,"h":67367.3847823873,"l":66465.2558340187,"c":66790.2564102493,"v":294611.2314463921,"t":1706551200}
+{"o":66790.2564102493,"h":67399.6591760929,"l":66772.2369295043,"c":67068.0187562419,"v":222930.6947991944,"t":1706554800}
+{"o":67068.0187562419,"h":67664.0444947268,"l":67034.9560280244,"c":67535.4221342536,"v":202200.947100598,"t":1706558400}
+{"o":67535.4221342536,"h":67723.8671339036,"l":67423.3225193892,"c":67432.3712409892,"v":200285.6746712177,"t":1706562000}
+{"o":67432.3712409892,"h":67716.0798196552,"l":67161.5198874272,"c":67347.6900774949,"v":211062.4364709613,"t":1706565600}
+{"o":67347.6900774949,"h":67985.0716949211,"l":67143.7996589423,"c":67820.6364451757,"v":256377.0252416792,"t":1706569200}
+{"o":67820.6364451757,"h":68033.9843524532,"l":67358.544376424,"c":67412.1586292919,"v":228024.3000261401,"t":1706572800}
+{"o":67412.1586292919,"h":68678.825418497,"l":67340.9726048482,"c":68563.0548223418,"v":295206.2181982913,"t":1706576400}
+{"o":68563.0548223418,"h":69215.8781904768,"l":68248.210834357,"c":68792.811323333,"v":259843.3161165785,"t":1706580000}
+{"o":68792.811323333,"h":69192.4131790811,"l":68028.3709614162,"c":68121.6460864634,"v":266079.9075624443,"t":1706583600}
+{"o":68121.6460864634,"h":68299.5168122325,"l":67656.7757545341,"c":68159.0027726676,"v":183439.2006073513,"t":1706587200}
+{"o":68159.0027726676,"h":68722.2711961294,"l":67902.417605163,"c":68503.3228997094,"v":204928.9994471705,"t":1706590800}
+{"o":68503.3228997094,"h":68888.6733364806,"l":68172.705037766,"c":68873.4825963269,"v":217953.0151665129,"t":1706594400}
+{"o":68873.4825963269,"h":68952.8526285532,"l":68551.7489987387,"c":68599.8692286074,"v":178572.9104460778,"t":1706598000}
+{"o":68599.8692286074,"h":69347.184307,"l":68311.2908133203,"c":68968.2898890482,"v":213211.8819641605,"t":1706601600}
+{"o":68968.2898890482,"h":69362.0041203822,"l":68711.1139465792,"c":68988.5808673819,"v":177326.0090938208,"t":1706605200}
+{"o":68988.5808673819,"h":69661.6824575467,"l":68702.4088349738,"c":69463.0849904804,"v":173736.0399641348,"t":1706608800}
+{"o":69463.0849904804,"h":70909.5368020085,"l":69463.0849904804,"c":70706.4558377522,"v":265946.3301317532,"t":1706612400}
+{"o":70706.4558377522,"h":70901.3951695313,"l":69431.0717485501,"c":69798.7776194807,"v":327550.3453648089,"t":1706616000}
+{"o":69798.7776194807,"h":70256.3858082422,"l":69071.1625978541,"c":69628.4585648705,"v":308784.3387471742,"t":1706619600}
+{"o":69628.4585648705,"h":70557.872641781,"l":69129.716314982,"c":70295.2413065313,"v":295723.3752845299,"t":1706623200}
+{"o":70295.2413065313,"h":70988.552303246,"l":69775.008962414,"c":69908.3010234298,"v":398237.9420813041,"t":1706626800}
+{"o":69908.3010234298,"h":69984.688042014,"l":68901.933300264,"c":69655.5939671653,"v":337850.6272740231,"t":1706630400}
+{"o":69655.5939671653,"h":70280.9179033769,"l":69545.1768035481,"c":69904.3841273772,"v":280545.0579689402,"t":1706634000}
+{"o":69904.3841273772,"h":70248.0858596433,"l":69292.6527101696,"c":70065.9014291252,"v":273113.4454620202,"t":1706637600}
+{"o":70065.9014291252,"h":70448.3707040947,"l":69912.3900761301,"c":70223.0335278402,"v":181956.2243542099,"t":1706641200}