diff --git "a/So11111111111111111111111111111111111111112_CbazZEWMxFoXthk8s347PqvDG4JkvnNiCC3zZkah4aqD.json" "b/So11111111111111111111111111111111111111112_CbazZEWMxFoXthk8s347PqvDG4JkvnNiCC3zZkah4aqD.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_CbazZEWMxFoXthk8s347PqvDG4JkvnNiCC3zZkah4aqD.json"
@@ -0,0 +1,9000 @@
+{"o":23487.4296996668,"h":23599.1318282264,"l":23161.6349693649,"c":23474.7410138454,"v":1455843.1871632854,"t":1731844800}
+{"o":23474.7410138454,"h":23485.813489486,"l":22970.3787123036,"c":23155.4398548437,"v":1532679.6522670372,"t":1731848400}
+{"o":23155.4398548437,"h":23395.8817541972,"l":23105.0914112309,"c":23346.7901860988,"v":1469951.1536370395,"t":1731852000}
+{"o":23346.7901860988,"h":23521.4734622732,"l":23233.0484624732,"c":23404.2303471708,"v":1526437.4572096178,"t":1731855600}
+{"o":23404.2303471708,"h":23474.6121278953,"l":23230.076692448,"c":23351.9669763164,"v":1566405.883958803,"t":1731859200}
+{"o":23351.9669763164,"h":23475.4892372928,"l":23161.6951207881,"c":23381.5689691156,"v":1362180.6200855395,"t":1731862800}
+{"o":23381.5689691156,"h":23429.4579589392,"l":23124.0912517703,"c":23299.5083341763,"v":1286103.1671145726,"t":1731866400}
+{"o":23299.5083341763,"h":23557.135718491,"l":23167.8444577003,"c":23547.6176860694,"v":1378996.7946017315,"t":1731870000}
+{"o":23547.6176860694,"h":23717.9230937922,"l":23382.9570768549,"c":23585.0182389217,"v":1440843.6669740584,"t":1731873600}
+{"o":23585.0182389217,"h":23668.0371292745,"l":23278.4340403424,"c":23292.2558056256,"v":1369483.7756792514,"t":1731877200}
+{"o":23292.2558056256,"h":23579.4389532449,"l":23163.2252905881,"c":23494.6442077776,"v":1382584.3602635411,"t":1731880800}
+{"o":23494.6442077776,"h":23854.9489122468,"l":23336.0732529223,"c":23757.3414843295,"v":1396491.567695688,"t":1731884400}
+{"o":23757.3414843295,"h":23852.8432453805,"l":23406.5909868593,"c":23524.9286372015,"v":1461051.9759076887,"t":1731888000}
+{"o":23524.9286372015,"h":23978.8882742456,"l":23444.9412536616,"c":23768.2238821731,"v":1369302.9137487141,"t":1731891600}
+{"o":23768.2238821731,"h":24007.4872706837,"l":23725.7421673827,"c":23958.2614182876,"v":1353942.9754368691,"t":1731895200}
+{"o":23958.2614182876,"h":24424.8510074486,"l":23725.0091310676,"c":24397.8188919791,"v":1300800.2428759229,"t":1731898800}
+{"o":24397.8188919791,"h":24518.7576295182,"l":24065.8200630218,"c":24256.3610163584,"v":1293500.480405096,"t":1731902400}
+{"o":24256.3610163584,"h":24442.5537612417,"l":24149.0665767416,"c":24299.0892049977,"v":1188028.7344866274,"t":1731906000}
+{"o":24299.0892049977,"h":24375.2949709135,"l":24134.5177303092,"c":24199.7326080046,"v":1296264.5070050256,"t":1731909600}
+{"o":24199.7326080046,"h":24251.4428378714,"l":23962.5775241753,"c":24208.6844041561,"v":1109547.1895865863,"t":1731913200}
+{"o":24208.6844041561,"h":24309.7720978955,"l":23975.0132323769,"c":24263.8474065876,"v":1158325.2509113913,"t":1731916800}
+{"o":24263.8474065876,"h":24551.9431860675,"l":24119.6288243372,"c":24478.6292921865,"v":1512909.4982307288,"t":1731920400}
+{"o":24478.6292921865,"h":24838.8043595938,"l":24364.1459878823,"c":24742.5882833581,"v":1380122.4280323037,"t":1731924000}
+{"o":24742.5882833581,"h":24742.5882833581,"l":24166.7135118589,"c":24243.8989844434,"v":1478826.2953371303,"t":1731927600}
+{"o":24243.8989844434,"h":24427.893076556,"l":24137.1556797713,"c":24294.7622812657,"v":1225192.8439391821,"t":1731931200}
+{"o":24294.7622812657,"h":24382.6259320314,"l":23844.4319467413,"c":23874.1287182555,"v":1561953.8645350658,"t":1731934800}
+{"o":23874.1287182555,"h":24493.134920923,"l":23813.1539113227,"c":24179.9767196115,"v":1513003.6542303192,"t":1731938400}
+{"o":24179.9767196115,"h":24509.8561474261,"l":24041.5358792297,"c":24333.8492232482,"v":1629732.2952380446,"t":1731942000}
+{"o":24333.8492232482,"h":24399.7116214116,"l":23857.2607095934,"c":24006.2389714943,"v":1693458.3076259929,"t":1731945600}
+{"o":24006.2389714943,"h":24244.5588070383,"l":23765.8794347826,"c":23989.7642254128,"v":1776598.427047031,"t":1731949200}
+{"o":23989.7642254128,"h":24188.5549157121,"l":23728.6409410133,"c":23852.7558341082,"v":1679162.2380962013,"t":1731952800}
+{"o":23852.7558341082,"h":23891.4748189223,"l":23441.5984305821,"c":23649.6004580137,"v":1769628.3155521732,"t":1731956400}
+{"o":23649.6004580137,"h":24061.6845076866,"l":23588.557431002,"c":23900.7177536414,"v":1715393.4277866154,"t":1731960000}
+{"o":23900.7177536414,"h":24113.0895772675,"l":23836.673471907,"c":23850.6190654013,"v":1572868.3285388479,"t":1731963600}
+{"o":23850.6190654013,"h":24076.1317097918,"l":23850.6190654013,"c":23965.7114235255,"v":1433996.0831180466,"t":1731967200}
+{"o":23965.7114235255,"h":24041.5198262702,"l":23792.7150112385,"c":24001.3408399921,"v":1408324.1583871031,"t":1731970800}
+{"o":24001.3408399921,"h":24141.6103109022,"l":23769.4234618359,"c":23971.5101632198,"v":1493149.2861349189,"t":1731974400}
+{"o":23971.5101632198,"h":24079.6394360796,"l":23859.2285467874,"c":23887.3620517224,"v":1366284.266366313,"t":1731978000}
+{"o":23887.3620517224,"h":24148.7678966545,"l":23847.4129513618,"c":24148.7678966545,"v":1324211.5915587607,"t":1731981600}
+{"o":24148.7678966545,"h":24348.7183838817,"l":24060.4227907874,"c":24079.545807309,"v":1518428.0109485702,"t":1731985200}
+{"o":24079.545807309,"h":24126.1181547823,"l":23889.7409107598,"c":23998.8027031668,"v":1554858.0719080679,"t":1731988800}
+{"o":23998.8027031668,"h":24235.1723625396,"l":23946.0449286492,"c":24108.5272048224,"v":1638024.10107207,"t":1731992400}
+{"o":24108.5272048224,"h":24341.0528772674,"l":24081.1196596124,"c":24341.0528772674,"v":2730370.1553580048,"t":1731996000}
+{"o":24341.0528772674,"h":24455.7072104806,"l":24267.5214139198,"c":24359.2022758693,"v":2367142.5782359787,"t":1731999600}
+{"o":24359.2022758693,"h":24544.6754904609,"l":24307.7898095565,"c":24450.5106445174,"v":1807811.807776415,"t":1732003200}
+{"o":24450.5106445174,"h":24620.9556931295,"l":24204.0625752351,"c":24493.3221784827,"v":1575364.6516965376,"t":1732006800}
+{"o":24493.3221784827,"h":24614.4208228129,"l":24449.2989494126,"c":24612.4823472418,"v":1270166.8328373465,"t":1732010400}
+{"o":24612.4823472418,"h":24711.2759856695,"l":24558.9130705939,"c":24631.1006147916,"v":1440811.2934955233,"t":1732014000}
+{"o":24631.1006147916,"h":24761.8046477513,"l":24487.3527857561,"c":24544.6158651363,"v":1613411.9394796111,"t":1732017600}
+{"o":24544.6158651363,"h":24561.8872761609,"l":24003.3454965801,"c":24003.3454965801,"v":1740920.8865294957,"t":1732021200}
+{"o":24003.3454965801,"h":24087.4112153666,"l":23849.495105478,"c":23967.1786032885,"v":1891591.6260962663,"t":1732024800}
+{"o":23967.1786032885,"h":24143.3923244395,"l":23863.1151397424,"c":24092.9948321962,"v":1694163.7277057373,"t":1732028400}
+{"o":24092.9948321962,"h":24261.5444149045,"l":24031.9499214531,"c":24220.7970091237,"v":1734414.4531016022,"t":1732032000}
+{"o":24220.7970091237,"h":24347.7930518788,"l":24095.0573419178,"c":24302.6926600364,"v":1762119.6147202151,"t":1732035600}
+{"o":24302.6926600364,"h":24483.2224845747,"l":24229.4252657143,"c":24390.3444934566,"v":1674815.908575895,"t":1732039200}
+{"o":24390.3444934566,"h":24480.0558942387,"l":24249.1673388792,"c":24381.8592369296,"v":1532049.8655380346,"t":1732042800}
+{"o":24381.8592369296,"h":24445.2316096756,"l":23883.8462634761,"c":23998.454507904,"v":1675860.6185230373,"t":1732046400}
+{"o":23998.454507904,"h":24069.3366827397,"l":23472.5541392662,"c":23673.1126627915,"v":1895634.4236674258,"t":1732050000}
+{"o":23673.1126627915,"h":23750.6056660974,"l":23378.8045484818,"c":23578.0227645975,"v":1463219.6623210637,"t":1732053600}
+{"o":23578.0227645975,"h":23822.9434093065,"l":23510.3340192982,"c":23781.7237402981,"v":1175553.7105444812,"t":1732057200}
+{"o":23781.7237402981,"h":23805.4348887234,"l":23584.0493166708,"c":23725.5983222469,"v":1101727.7422475591,"t":1732060800}
+{"o":23725.5983222469,"h":23822.1500087071,"l":23457.00238579,"c":23520.0869722732,"v":1596449.9880069261,"t":1732064400}
+{"o":23520.0869722732,"h":23545.0462950409,"l":23275.0204467325,"c":23323.07876349,"v":1761357.413533522,"t":1732068000}
+{"o":23323.07876349,"h":23411.4510551569,"l":23067.0985874518,"c":23407.7163204475,"v":1695706.3002929622,"t":1732071600}
+{"o":23407.7163204475,"h":23420.3641233383,"l":23175.2603610097,"c":23381.3179716013,"v":1710147.9289042102,"t":1732075200}
+{"o":23381.3179716013,"h":23533.8154223255,"l":23287.1041354576,"c":23524.4317859176,"v":1530395.564533964,"t":1732078800}
+{"o":23524.4317859176,"h":23587.144905024,"l":23452.9179907957,"c":23496.2061443338,"v":1317847.7742614357,"t":1732082400}
+{"o":23496.2061443338,"h":23660.9901134608,"l":23436.004251138,"c":23614.1555405641,"v":1466678.772948748,"t":1732086000}
+{"o":23614.1555405641,"h":23903.9881901698,"l":23576.556520324,"c":23789.4598814549,"v":1533048.5396086224,"t":1732089600}
+{"o":23789.4598814549,"h":23862.0610554348,"l":23683.3656769371,"c":23786.1400510009,"v":1353864.7790761711,"t":1732093200}
+{"o":23786.1400510009,"h":23859.2712750131,"l":23670.3117757525,"c":23698.0702721418,"v":1182798.765862596,"t":1732096800}
+{"o":23698.0702721418,"h":23846.3517058812,"l":23510.24553713,"c":23790.0304659337,"v":1370502.2213425951,"t":1732100400}
+{"o":23790.0304659337,"h":23881.9456419174,"l":23576.7770093245,"c":23677.0780808565,"v":1420506.6117505035,"t":1732104000}
+{"o":23677.0780808565,"h":23901.1124638725,"l":23570.8924741824,"c":23869.7285913201,"v":1625432.9685604428,"t":1732107600}
+{"o":23869.7285913201,"h":24267.0679619263,"l":23828.0334935154,"c":24011.9255861443,"v":1987208.0522655251,"t":1732111200}
+{"o":24011.9255861443,"h":24079.0228317479,"l":23627.2350516741,"c":23853.2354781636,"v":2139617.8232187736,"t":1732114800}
+{"o":23853.2354781636,"h":23934.3380117499,"l":23282.6299582863,"c":23496.7356237524,"v":2351652.1484694453,"t":1732118400}
+{"o":23496.7356237524,"h":23585.5253880146,"l":23205.2158535971,"c":23205.2158535971,"v":1763716.0952442107,"t":1732122000}
+{"o":23205.2158535971,"h":23438.7526457305,"l":23140.9148596613,"c":23335.0729147457,"v":2044624.5090289335,"t":1732125600}
+{"o":23335.0729147457,"h":23362.9604234273,"l":23114.5862083333,"c":23326.8384848826,"v":1714320.7794754175,"t":1732129200}
+{"o":23326.8384848826,"h":23565.3274421932,"l":23196.9663255569,"c":23523.8123313745,"v":1482239.5680282121,"t":1732132800}
+{"o":23523.8123313745,"h":23823.3215219335,"l":23473.3160137234,"c":23671.8399892873,"v":1545591.5828152106,"t":1732136400}
+{"o":23671.8399892873,"h":23815.7628043161,"l":23539.2011823376,"c":23646.5525988918,"v":1367880.4668975461,"t":1732140000}
+{"o":23646.5525988918,"h":23751.1916690485,"l":23505.9504687297,"c":23576.0656077019,"v":890754.298385461,"t":1732143600}
+{"o":23576.0656077019,"h":23851.8187941892,"l":23507.8006148811,"c":23805.2464949547,"v":911393.8458368253,"t":1732147200}
+{"o":23805.2464949547,"h":23888.7254033365,"l":23654.3501274427,"c":23655.8840432726,"v":1068724.852729721,"t":1732150800}
+{"o":23655.8840432726,"h":23674.5595897813,"l":22992.8721354184,"c":23237.1316222575,"v":1417536.2789761594,"t":1732154400}
+{"o":23237.1316222575,"h":23705.3783377732,"l":23191.4026509845,"c":23612.4205101465,"v":1332611.7376874003,"t":1732158000}
+{"o":23612.4205101465,"h":24193.3807230085,"l":23584.8412732644,"c":24058.6300233035,"v":1474829.8674094568,"t":1732161600}
+{"o":24058.6300233035,"h":24214.9182445166,"l":23839.8703795066,"c":23940.3504751309,"v":1375255.0361871736,"t":1732165200}
+{"o":23940.3504751309,"h":23945.2364751968,"l":23700.1846595092,"c":23826.855192946,"v":1977539.3869779492,"t":1732168800}
+{"o":23826.855192946,"h":24292.1594526589,"l":23826.855192946,"c":24165.6049001512,"v":1571443.8299001704,"t":1732172400}
+{"o":24165.6049001512,"h":24276.7228122626,"l":24091.2601739182,"c":24214.0334685577,"v":1448947.9904609548,"t":1732176000}
+{"o":24214.0334685577,"h":24353.424646585,"l":24158.4568911449,"c":24197.943639531,"v":1693993.629860349,"t":1732179600}
+{"o":24197.943639531,"h":24284.2371901672,"l":24040.2644759195,"c":24189.5313102309,"v":1519467.4741554756,"t":1732183200}
+{"o":24189.5313102309,"h":24255.4258368973,"l":23999.9015129556,"c":24006.7852072975,"v":1565258.7041486306,"t":1732186800}
+{"o":24006.7852072975,"h":24610.3180845021,"l":24000.1775696067,"c":24251.3362076115,"v":2033445.9786753326,"t":1732190400}
+{"o":24251.3362076115,"h":24917.8356728457,"l":24207.3847783614,"c":24540.0721238282,"v":3204311.1156573058,"t":1732194000}
+{"o":24540.0721238282,"h":25230.3331631878,"l":24277.7540209121,"c":25144.6181527976,"v":3107757.5721613937,"t":1732197600}
+{"o":25144.6181527976,"h":25255.3563015578,"l":24356.1730357392,"c":24904.4926315105,"v":2164343.5649343901,"t":1732201200}
+{"o":24904.4926315105,"h":25532.1297874769,"l":24840.6457784428,"c":25464.7057804903,"v":1660770.5771441525,"t":1732204800}
+{"o":25464.7057804903,"h":25907.073278466,"l":25344.8133096902,"c":25742.8735670295,"v":1704736.2496876181,"t":1732208400}
+{"o":25742.8735670295,"h":25925.1506466107,"l":25621.5612107896,"c":25830.3079207329,"v":1679033.9683933249,"t":1732212000}
+{"o":25830.3079207329,"h":25968.8248754269,"l":25355.3548015906,"c":25422.5414760417,"v":1759261.7926909036,"t":1732215600}
+{"o":25422.5414760417,"h":25717.7357511161,"l":25316.7174609098,"c":25447.0997348661,"v":1545393.7661573754,"t":1732219200}
+{"o":25447.0997348661,"h":25576.6625888832,"l":25314.7544753446,"c":25334.8056393758,"v":1685085.0681282931,"t":1732222800}
+{"o":25334.8056393758,"h":25554.1024867578,"l":25332.8697498567,"c":25519.8638487435,"v":1267687.4944150001,"t":1732226400}
+{"o":25519.8638487435,"h":25771.2793173544,"l":25507.0891962861,"c":25665.0910682999,"v":1334320.2714314596,"t":1732230000}
+{"o":25665.0910682999,"h":25893.2664875311,"l":25424.5507707143,"c":25460.9867312843,"v":1540661.6131305459,"t":1732233600}
+{"o":25460.9867312843,"h":25754.6262041228,"l":25275.4642895346,"c":25525.2169156518,"v":1444454.9153965486,"t":1732237200}
+{"o":25525.2169156518,"h":25988.6161962195,"l":25525.1582307375,"c":25815.0995065245,"v":1568934.3798837217,"t":1732240800}
+{"o":25815.0995065245,"h":26466.300918721,"l":25732.1996916689,"c":26276.7035948669,"v":1786697.2577230164,"t":1732244400}
+{"o":26276.7035948669,"h":26307.7893819556,"l":26034.5803264846,"c":26122.2432747564,"v":1510876.5368696081,"t":1732248000}
+{"o":26122.2432747564,"h":26285.6768043262,"l":26003.7517361305,"c":26073.2821814422,"v":1388882.9629624151,"t":1732251600}
+{"o":26073.2821814422,"h":26143.7047164535,"l":25812.0902697346,"c":25947.7769477049,"v":1329043.2509182293,"t":1732255200}
+{"o":25947.7769477049,"h":26093.973535612,"l":25876.4572025365,"c":25958.908214372,"v":1200002.0155439379,"t":1732258800}
+{"o":25958.908214372,"h":26115.5895960344,"l":25884.800890824,"c":26001.3321704639,"v":1046702.606330306,"t":1732262400}
+{"o":26001.3321704639,"h":26021.4184042023,"l":25686.8685106188,"c":25860.1320769571,"v":1015407.3059430858,"t":1732266000}
+{"o":25860.1320769571,"h":25925.8968805822,"l":25682.5279261752,"c":25737.2594882767,"v":1088054.928265468,"t":1732269600}
+{"o":25737.2594882767,"h":25968.5987132681,"l":25639.1264990471,"c":25953.7425009929,"v":1059260.6423362424,"t":1732273200}
+{"o":25953.7425009929,"h":26058.8657643616,"l":25872.2751074862,"c":26015.2583722337,"v":1059664.1084447047,"t":1732276800}
+{"o":26015.2583722337,"h":26019.1088003812,"l":25288.8162894981,"c":25523.0627156536,"v":1582558.2126414247,"t":1732280400}
+{"o":25523.0627156536,"h":25719.0682959185,"l":25262.1862452372,"c":25349.5595351788,"v":1506265.5776838225,"t":1732284000}
+{"o":25349.5595351788,"h":25751.7777075317,"l":25306.6423763856,"c":25659.3562500012,"v":1261331.0479738843,"t":1732287600}
+{"o":25659.3562500012,"h":25663.5188629353,"l":25318.0415776437,"c":25543.151545202,"v":1154719.3942916181,"t":1732291200}
+{"o":25543.151545202,"h":25633.5841950121,"l":25239.5769024179,"c":25473.3148109538,"v":1190571.6033177129,"t":1732294800}
+{"o":25473.3148109538,"h":25530.2233158021,"l":25044.6489944189,"c":25314.8851002911,"v":1257063.7903239054,"t":1732298400}
+{"o":25314.8851002911,"h":25543.0345628486,"l":25165.9811423106,"c":25424.7820777675,"v":1439235.3609831608,"t":1732302000}
+{"o":25424.7820777675,"h":25572.0078336997,"l":25348.3935733083,"c":25538.0932175184,"v":1170685.3411192852,"t":1732305600}
+{"o":25538.0932175184,"h":25814.0366327294,"l":25381.3195297415,"c":25741.4828022827,"v":1281318.7819237392,"t":1732309200}
+{"o":25741.4828022827,"h":25782.1908085641,"l":25456.4527122839,"c":25506.6182167682,"v":1177843.0014494816,"t":1732312800}
+{"o":25506.6182167682,"h":25724.0892021385,"l":25382.6081410056,"c":25720.7247612143,"v":1171869.1773916243,"t":1732316400}
+{"o":25720.7247612143,"h":25803.2366002943,"l":25559.7842821195,"c":25574.7690342413,"v":1168567.1433557644,"t":1732320000}
+{"o":25574.7690342413,"h":25794.6627325436,"l":25486.5495332085,"c":25689.7542286795,"v":1110403.2328485432,"t":1732323600}
+{"o":25689.7542286795,"h":25697.3407375071,"l":25365.8374048745,"c":25449.7124223269,"v":1142388.9400770916,"t":1732327200}
+{"o":25449.7124223269,"h":25758.403373923,"l":25374.965725505,"c":25747.2653655566,"v":1133258.0689412642,"t":1732330800}
+{"o":25747.2653655566,"h":26424.3346590297,"l":25709.0143242643,"c":26252.4572882792,"v":1360344.4875973978,"t":1732334400}
+{"o":26252.4572882792,"h":26367.5724001573,"l":25847.1231024566,"c":26020.672581911,"v":1081667.4719633602,"t":1732338000}
+{"o":26020.672581911,"h":26060.3225587331,"l":25890.4652901422,"c":25944.3562853914,"v":1200677.7885916007,"t":1732341600}
+{"o":25944.3562853914,"h":26077.7145865702,"l":25777.3899586468,"c":25853.7443044182,"v":981802.5111584485,"t":1732345200}
+{"o":25853.7443044182,"h":25971.3095847188,"l":25624.393373592,"c":25823.3170713766,"v":991634.3793159889,"t":1732348800}
+{"o":25823.3170713766,"h":25929.7329769709,"l":25762.5086876004,"c":25847.2262940065,"v":844444.1440960519,"t":1732352400}
+{"o":25847.2262940065,"h":25941.2708569065,"l":25676.455731054,"c":25702.1189102022,"v":860780.4994288806,"t":1732356000}
+{"o":25702.1189102022,"h":25761.8683414494,"l":25500.7202661957,"c":25632.6991327556,"v":845416.1612716498,"t":1732359600}
+{"o":25632.6991327556,"h":25856.3495859228,"l":25617.4759268245,"c":25789.7841541323,"v":850744.3182611703,"t":1732363200}
+{"o":25789.7841541323,"h":26048.0586096915,"l":25739.0656136765,"c":26003.5010678086,"v":868104.5368915499,"t":1732366800}
+{"o":26003.5010678086,"h":26369.4839549191,"l":25901.2154265574,"c":26324.0682422026,"v":1164335.4669394328,"t":1732370400}
+{"o":26324.0682422026,"h":26398.5088088194,"l":26003.1695776441,"c":26018.1586519366,"v":1044038.6262320469,"t":1732374000}
+{"o":26018.1586519366,"h":26073.4457997644,"l":25523.1822219797,"c":25708.9492850369,"v":1458790.6198822395,"t":1732377600}
+{"o":25708.9492850369,"h":25864.4876629268,"l":25521.0085765738,"c":25775.2290359861,"v":1103654.7603309241,"t":1732381200}
+{"o":25775.2290359861,"h":25775.2290359861,"l":25572.7072508183,"c":25650.644888414,"v":934905.2476971117,"t":1732384800}
+{"o":25650.644888414,"h":25701.6125830457,"l":25436.865347651,"c":25467.6161096073,"v":1037918.8441072376,"t":1732388400}
+{"o":25467.6161096073,"h":25587.9246270954,"l":25275.9363072265,"c":25573.0640256736,"v":1360772.1512730252,"t":1732392000}
+{"o":25573.0640256736,"h":25603.3019745452,"l":25413.8465131506,"c":25564.7029033329,"v":1141177.194176231,"t":1732395600}
+{"o":25564.7029033329,"h":25637.5372617183,"l":25480.9030540263,"c":25525.8558825406,"v":991379.5901084872,"t":1732399200}
+{"o":25525.8558825406,"h":25556.3612926469,"l":25319.4553338694,"c":25511.62502325,"v":1061328.4502341519,"t":1732402800}
+{"o":25511.62502325,"h":25858.6602687232,"l":25471.7628637439,"c":25835.1543445908,"v":1282009.0222387919,"t":1732406400}
+{"o":25835.1543445908,"h":26003.4151801123,"l":25812.8603946401,"c":25893.6549943301,"v":1104872.6715571065,"t":1732410000}
+{"o":25893.6549943301,"h":25983.1326801522,"l":25793.5051144992,"c":25876.7425667649,"v":1161949.3264981068,"t":1732413600}
+{"o":25876.7425667649,"h":25937.3867227806,"l":25761.5712596957,"c":25887.6604645083,"v":975641.3585561588,"t":1732417200}
+{"o":25887.6604645083,"h":25950.3906352296,"l":25584.6860320752,"c":25715.707123454,"v":1169103.2361155325,"t":1732420800}
+{"o":25715.707123454,"h":25754.6232645891,"l":25191.5223021307,"c":25545.80208042,"v":928827.2212790551,"t":1732424400}
+{"o":25545.80208042,"h":25676.0912793135,"l":25409.0570449235,"c":25633.5563914022,"v":940563.1934628988,"t":1732428000}
+{"o":25633.5563914022,"h":25692.6506869105,"l":25572.8149943168,"c":25684.4091637493,"v":850025.1687097959,"t":1732431600}
+{"o":25684.4091637493,"h":25699.8902895927,"l":25416.8252209222,"c":25429.1733301105,"v":904525.4721823086,"t":1732435200}
+{"o":25429.1733301105,"h":25547.4475711897,"l":25329.0465139241,"c":25470.1550519731,"v":915070.3125389176,"t":1732438800}
+{"o":25470.1550519731,"h":25517.5591519954,"l":25060.0547981974,"c":25228.376957159,"v":997433.0621707236,"t":1732442400}
+{"o":25228.376957159,"h":25260.5970322043,"l":24733.0353624916,"c":24870.9452393987,"v":1197549.3682687106,"t":1732446000}
+{"o":24870.9452393987,"h":25053.5900174858,"l":24122.3352083796,"c":24504.2194911994,"v":1724631.8854926475,"t":1732449600}
+{"o":24504.2194911994,"h":24927.02861855,"l":24366.5282408793,"c":24789.6786088141,"v":1139589.429970169,"t":1732453200}
+{"o":24789.6786088141,"h":24819.1614125584,"l":24308.1927317386,"c":24744.5180336084,"v":1222922.5941335356,"t":1732456800}
+{"o":24744.5180336084,"h":24788.9643913847,"l":24375.387993437,"c":24430.8372166427,"v":1224544.233060539,"t":1732460400}
+{"o":24430.8372166427,"h":24877.8775787986,"l":24377.9279695483,"c":24700.4269561406,"v":1355978.8926283626,"t":1732464000}
+{"o":24700.4269561406,"h":24818.5462003289,"l":24450.8796710576,"c":24764.37704822,"v":1191544.2672003896,"t":1732467600}
+{"o":24764.37704822,"h":25062.2654021435,"l":24655.882034255,"c":24989.4690615369,"v":1066403.6642964578,"t":1732471200}
+{"o":24989.4690615369,"h":25017.4436234996,"l":24772.1156902494,"c":24864.3350171437,"v":1069282.9002727019,"t":1732474800}
+{"o":24864.3350171437,"h":25102.4175469318,"l":24827.189116302,"c":25088.1559563542,"v":925153.60561129,"t":1732478400}
+{"o":25088.1559563542,"h":25151.487517745,"l":24956.9477251147,"c":25115.0553672177,"v":825293.1632417495,"t":1732482000}
+{"o":25115.0553672177,"h":25445.0194360437,"l":25086.4262682609,"c":25362.1854938536,"v":953334.1737493406,"t":1732485600}
+{"o":25362.1854938536,"h":25497.2733446533,"l":25161.8307230511,"c":25297.16828042,"v":1304495.6334257154,"t":1732489200}
+{"o":25297.16828042,"h":25347.8687017957,"l":25048.0927994603,"c":25133.0440612726,"v":1344625.9117707224,"t":1732492800}
+{"o":25133.0440612726,"h":25164.5879412779,"l":24597.2333913973,"c":24877.8417857705,"v":1403531.4804705693,"t":1732496400}
+{"o":24877.8417857705,"h":25180.0503959765,"l":24862.672903686,"c":25022.5929603327,"v":1106337.447442488,"t":1732500000}
+{"o":25022.5929603327,"h":25301.328212003,"l":24998.5612206335,"c":25269.7469311557,"v":1053402.7236358048,"t":1732503600}
+{"o":25269.7469311557,"h":25420.1211218856,"l":25123.1629624037,"c":25264.9375985418,"v":1013674.4924210478,"t":1732507200}
+{"o":25264.9375985418,"h":25432.9464295828,"l":25231.0199010598,"c":25347.2167661361,"v":879171.9816695763,"t":1732510800}
+{"o":25347.2167661361,"h":25427.1241237469,"l":25195.5106259131,"c":25218.2698498385,"v":1015324.4751476318,"t":1732514400}
+{"o":25218.2698498385,"h":25434.7275784405,"l":25170.6371418885,"c":25358.9953969564,"v":1165955.1281298329,"t":1732518000}
+{"o":25358.9953969564,"h":25540.7703234618,"l":25332.1652944362,"c":25498.724471026,"v":877890.3606789778,"t":1732521600}
+{"o":25498.724471026,"h":25680.202423176,"l":25335.1313457779,"c":25508.6108267655,"v":1074898.4633954174,"t":1732525200}
+{"o":25508.6108267655,"h":25585.797427467,"l":25170.4368144136,"c":25405.7694144606,"v":903702.7639928232,"t":1732528800}
+{"o":25405.7694144606,"h":25416.4785096554,"l":25144.5472803227,"c":25238.5306181338,"v":944789.5363992864,"t":1732532400}
+{"o":25238.5306181338,"h":25273.3742806958,"l":25041.8421023534,"c":25132.7536983417,"v":1052668.7447233042,"t":1732536000}
+{"o":25132.7536983417,"h":25194.2108080144,"l":24672.7225254426,"c":24819.6771762579,"v":1314964.9400210187,"t":1732539600}
+{"o":24819.6771762579,"h":24913.7810517251,"l":24132.0815331795,"c":24204.5156791274,"v":1638672.5486517788,"t":1732543200}
+{"o":24204.5156791274,"h":24733.805727468,"l":23532.4256722216,"c":24505.8430365601,"v":2032540.675239675,"t":1732546800}
+{"o":24505.8430365601,"h":24617.820321811,"l":24144.6879142936,"c":24305.6057810066,"v":1605224.7313648248,"t":1732550400}
+{"o":24305.6057810066,"h":24307.2673437364,"l":23694.937108471,"c":23982.9172123204,"v":1643358.3349061809,"t":1732554000}
+{"o":23982.9172123204,"h":24203.7784284292,"l":23859.5118751817,"c":23988.9838256686,"v":1226267.6770842185,"t":1732557600}
+{"o":23988.9838256686,"h":24099.7991624978,"l":23648.9313223779,"c":23968.1112774472,"v":1288453.1783276664,"t":1732561200}
+{"o":23968.1112774472,"h":24157.5739284013,"l":23839.0068973116,"c":23993.9518228526,"v":1269372.1635102369,"t":1732564800}
+{"o":23993.9518228526,"h":24078.8738799937,"l":23505.1297908949,"c":23844.2506291201,"v":1417236.4768630115,"t":1732568400}
+{"o":23844.2506291201,"h":23907.1364397331,"l":23103.3922046823,"c":23669.6696024366,"v":1414307.5326571881,"t":1732572000}
+{"o":23669.6696024366,"h":23880.8144933697,"l":23371.1232057165,"c":23415.7337938804,"v":1161732.9410114107,"t":1732575600}
+{"o":23415.7337938804,"h":23860.5367364829,"l":23347.8823886567,"c":23539.7731961676,"v":1409306.4120579499,"t":1732579200}
+{"o":23539.7731961676,"h":23799.1740450857,"l":23450.0074355331,"c":23751.7428699209,"v":1034305.5245627768,"t":1732582800}
+{"o":23751.7428699209,"h":23955.8326591542,"l":23634.0823293712,"c":23874.0399915334,"v":958582.6158345435,"t":1732586400}
+{"o":23874.0399915334,"h":23900.4289293821,"l":23600.3493557473,"c":23750.9509100374,"v":997770.4824733665,"t":1732590000}
+{"o":23750.9509100374,"h":23856.8320439481,"l":23604.0432167514,"c":23722.5975386721,"v":1044884.9217766935,"t":1732593600}
+{"o":23722.5975386721,"h":23884.4775518111,"l":23655.8908201422,"c":23881.181266263,"v":997912.9838470231,"t":1732597200}
+{"o":23881.181266263,"h":23976.5995366429,"l":23682.5255967717,"c":23840.1519594237,"v":1068958.6799134072,"t":1732600800}
+{"o":23840.1519594237,"h":23846.4641600856,"l":23413.1411648224,"c":23579.6265165338,"v":1124265.0026841396,"t":1732604400}
+{"o":23579.6265165338,"h":23679.0931871068,"l":23004.4204743611,"c":23266.1675212988,"v":1504628.2051082074,"t":1732608000}
+{"o":23266.1675212988,"h":23659.8341055124,"l":23227.1752305047,"c":23399.9644428598,"v":1134858.5787218998,"t":1732611600}
+{"o":23399.9644428598,"h":23489.5035089364,"l":22698.0672202538,"c":22708.0682052722,"v":1188845.1988796389,"t":1732615200}
+{"o":22708.0682052722,"h":22851.9363736918,"l":22179.2213418835,"c":22784.5208688728,"v":1660378.3892040325,"t":1732618800}
+{"o":22784.5208688728,"h":23003.1845361053,"l":22583.8562517225,"c":22758.7486434478,"v":1430980.2644544498,"t":1732622400}
+{"o":22758.7486434478,"h":22967.1457071175,"l":22612.2738433336,"c":22782.465458879,"v":1309501.1277872273,"t":1732626000}
+{"o":22782.465458879,"h":23350.6177892665,"l":22568.6456730483,"c":23077.0447509472,"v":1460241.8871685667,"t":1732629600}
+{"o":23077.0447509472,"h":23302.3702816795,"l":22734.2797552257,"c":22741.2425505527,"v":1531220.3800499488,"t":1732633200}
+{"o":22741.2425505527,"h":23393.5975409978,"l":22686.2142470668,"c":23186.6634044659,"v":1467547.3701750962,"t":1732636800}
+{"o":23186.6634044659,"h":23292.8280099357,"l":22898.7824918752,"c":23028.3192828683,"v":1383107.2785447519,"t":1732640400}
+{"o":23028.3192828683,"h":23035.4604395848,"l":22358.8636597352,"c":22586.1513924127,"v":1453703.1944472163,"t":1732644000}
+{"o":22586.1513924127,"h":22906.7478113375,"l":22541.2774230283,"c":22904.6442235584,"v":1452528.1594820186,"t":1732647600}
+{"o":22904.6442235584,"h":23162.8570954791,"l":22610.2826798371,"c":23053.1158016973,"v":1481596.3464635438,"t":1732651200}
+{"o":23053.1158016973,"h":23280.401780916,"l":22886.8433692873,"c":23017.3306102767,"v":1155466.6254964359,"t":1732654800}
+{"o":23017.3306102767,"h":23292.9604144228,"l":22879.6394296995,"c":22986.4346641981,"v":1296083.5092131272,"t":1732658400}
+{"o":22986.4346641981,"h":23126.8645998877,"l":22831.7255474589,"c":23064.0098292133,"v":1024990.7332834713,"t":1732662000}
+{"o":23064.0098292133,"h":23361.4692139663,"l":22921.8008352042,"c":22952.4629953703,"v":1164794.4798813446,"t":1732665600}
+{"o":22952.4629953703,"h":23220.2435294934,"l":22624.7955852661,"c":23202.797418317,"v":1130581.7369660449,"t":1732669200}
+{"o":23202.797418317,"h":23367.7344838536,"l":22992.4495998949,"c":23357.4346034905,"v":1239714.9647063247,"t":1732672800}
+{"o":23357.4346034905,"h":23364.8643949561,"l":23021.0923506197,"c":23142.7652175921,"v":1374129.8309466161,"t":1732676400}
+{"o":23142.7652175921,"h":23367.2647389442,"l":22961.5656310995,"c":22989.1888885929,"v":1320036.3424558376,"t":1732680000}
+{"o":22989.1888885929,"h":23006.3579595544,"l":22746.7458821219,"c":22874.3245193502,"v":922287.79922679,"t":1732683600}
+{"o":22874.3245193502,"h":23275.8257251806,"l":22874.3245193502,"c":23056.7238446602,"v":1191104.9458112784,"t":1732687200}
+{"o":23056.7238446602,"h":23501.6234098581,"l":23038.4658943214,"c":23432.1155221675,"v":1179682.3581685871,"t":1732690800}
+{"o":23432.1155221675,"h":23500.9936468022,"l":23294.787890014,"c":23343.861121894,"v":1094519.466152797,"t":1732694400}
+{"o":23343.861121894,"h":23387.0468726609,"l":23142.9224907232,"c":23363.0116907523,"v":1043540.0124790787,"t":1732698000}
+{"o":23363.0116907523,"h":23709.3166988372,"l":23169.4008216217,"c":23590.7304712311,"v":1061105.1511576774,"t":1732701600}
+{"o":23590.7304712311,"h":23641.8112511466,"l":23410.1331137451,"c":23501.8815559701,"v":1151505.6034957927,"t":1732705200}
+{"o":23501.8815559701,"h":23530.9306181734,"l":23232.5603023489,"c":23461.8407534314,"v":1373290.9378760271,"t":1732708800}
+{"o":23461.8407534314,"h":23831.4412376282,"l":23402.7171823847,"c":23782.7972507168,"v":1353562.2930092008,"t":1732712400}
+{"o":23782.7972507168,"h":23988.3859030231,"l":23650.8540378499,"c":23946.5009186031,"v":1405168.1077954622,"t":1732716000}
+{"o":23946.5009186031,"h":24206.9306391441,"l":23709.7664139608,"c":24072.6803603527,"v":1470930.9216675134,"t":1732719600}
+{"o":24072.6803603527,"h":24194.8321063474,"l":23827.7080892183,"c":23890.43882933,"v":1497731.740291324,"t":1732723200}
+{"o":23890.43882933,"h":24109.5730100243,"l":23738.0380869236,"c":24006.443431198,"v":1278547.1358146919,"t":1732726800}
+{"o":24006.443431198,"h":24178.2752056382,"l":23777.8493735777,"c":23972.9735264218,"v":1223886.941551765,"t":1732730400}
+{"o":23972.9735264218,"h":24126.781852486,"l":23893.0817776833,"c":23931.3633495087,"v":1061925.8737891519,"t":1732734000}
+{"o":23931.3633495087,"h":24333.8079142803,"l":23753.4948913693,"c":24193.8521333236,"v":1294503.6460650619,"t":1732737600}
+{"o":24193.8521333236,"h":24276.9474019606,"l":23787.5876727091,"c":24034.0615361097,"v":1057944.4080061039,"t":1732741200}
+{"o":24034.0615361097,"h":24241.1371697513,"l":23843.5439702006,"c":24105.210544179,"v":1009170.2702608133,"t":1732744800}
+{"o":24105.210544179,"h":24354.0207287097,"l":24052.9022195869,"c":24222.8977623358,"v":1214232.6896011631,"t":1732748400}
+{"o":24222.8977623358,"h":24636.5189408308,"l":23986.4577123127,"c":24529.6361462326,"v":1541415.9227889869,"t":1732752000}
+{"o":24529.6361462326,"h":24555.3250914008,"l":24237.5490168199,"c":24386.5690924664,"v":1233736.6963120964,"t":1732755600}
+{"o":24386.5690924664,"h":24591.7708478218,"l":24205.8086521828,"c":24230.2432057379,"v":1180984.4293786178,"t":1732759200}
+{"o":24230.2432057379,"h":24304.5357903015,"l":23759.5148143793,"c":24018.0949463119,"v":1292868.2869605212,"t":1732762800}
+{"o":24018.0949463119,"h":24245.7225773703,"l":23889.1486016131,"c":24042.5459231498,"v":1068461.2683574141,"t":1732766400}
+{"o":24042.5459231498,"h":24110.7382039698,"l":23681.6953577032,"c":23855.6623257424,"v":908298.6702641447,"t":1732770000}
+{"o":23855.6623257424,"h":23903.5553434355,"l":23685.9546592132,"c":23855.8790516977,"v":988185.1029179754,"t":1732773600}
+{"o":23855.8790516977,"h":23970.553180325,"l":23580.9729341245,"c":23813.5958953804,"v":1021682.8253533,"t":1732777200}
+{"o":23813.5958953804,"h":23922.4529123007,"l":23676.8788298735,"c":23869.247499239,"v":1101842.8040472004,"t":1732780800}
+{"o":23869.247499239,"h":23892.1473252048,"l":23578.0072777384,"c":23586.1463592947,"v":1015626.756238588,"t":1732784400}
+{"o":23586.1463592947,"h":23684.1669420279,"l":23378.8397593969,"c":23569.7574362404,"v":1097542.6821908127,"t":1732788000}
+{"o":23569.7574362404,"h":23761.1557093697,"l":23425.1739850312,"c":23694.395229478,"v":1088589.7217677187,"t":1732791600}
+{"o":23694.395229478,"h":23728.4934560748,"l":23342.3291440289,"c":23595.6728730566,"v":1091170.8673863111,"t":1732795200}
+{"o":23595.6728730566,"h":23694.7973983373,"l":23285.2765037396,"c":23653.1331048163,"v":1191385.2032818459,"t":1732798800}
+{"o":23653.1331048163,"h":23781.2535232553,"l":23418.1807939303,"c":23533.0734229405,"v":1469915.3721292685,"t":1732802400}
+{"o":23533.0734229405,"h":23609.936279104,"l":23229.0965823333,"c":23307.4313405338,"v":1404309.4317954062,"t":1732806000}
+{"o":23307.4313405338,"h":23619.0619965892,"l":23307.3556601087,"c":23480.4909123685,"v":1273848.088685977,"t":1732809600}
+{"o":23480.4909123685,"h":23645.4980206848,"l":23479.5654430126,"c":23525.7034362259,"v":1247878.3163511229,"t":1732813200}
+{"o":23525.7034362259,"h":23705.0104472999,"l":23524.9085128219,"c":23668.8398180151,"v":1094315.722485909,"t":1732816800}
+{"o":23668.8398180151,"h":23679.7747749222,"l":23462.0762929914,"c":23547.3685213052,"v":994851.3560181941,"t":1732820400}
+{"o":23547.3685213052,"h":23615.5183106825,"l":23371.3339552055,"c":23575.5762397659,"v":942065.6198513957,"t":1732824000}
+{"o":23575.5762397659,"h":23684.5255102442,"l":23553.5208787922,"c":23589.1005470383,"v":834468.2295566128,"t":1732827600}
+{"o":23589.1005470383,"h":23802.8431775126,"l":23470.0072542028,"c":23797.5966822037,"v":844792.1255927443,"t":1732831200}
+{"o":23797.5966822037,"h":23839.2670860884,"l":23691.7361788899,"c":23764.535256488,"v":875794.5953065611,"t":1732834800}
+{"o":23764.535256488,"h":23879.1720607498,"l":23674.1344945708,"c":23693.5409745665,"v":1001562.7046642902,"t":1732838400}
+{"o":23693.5409745665,"h":23832.7544520738,"l":23498.6888205524,"c":23802.3011833854,"v":930379.8404861584,"t":1732842000}
+{"o":23802.3011833854,"h":24208.1652037667,"l":23701.4637553245,"c":24154.8480914781,"v":978552.644916742,"t":1732845600}
+{"o":24154.8480914781,"h":24311.2179320952,"l":24116.9589392828,"c":24199.8939650312,"v":949771.5057088741,"t":1732849200}
+{"o":24199.8939650312,"h":24218.8735244635,"l":24010.2267713991,"c":24054.8498094043,"v":968668.7786914805,"t":1732852800}
+{"o":24054.8498094043,"h":24224.9806518908,"l":23915.6963650775,"c":24065.6458757722,"v":1093325.797171995,"t":1732856400}
+{"o":24065.6458757722,"h":24132.0711169483,"l":23988.5989695226,"c":24076.5009971674,"v":1042702.2345188271,"t":1732860000}
+{"o":24076.5009971674,"h":24155.1014819874,"l":23759.9855119161,"c":23773.1044431616,"v":1010868.5580629833,"t":1732863600}
+{"o":23773.1044431616,"h":24015.6516576341,"l":23766.7223982429,"c":23899.8398076264,"v":800338.1697392047,"t":1732867200}
+{"o":23899.8398076264,"h":24091.6302695431,"l":23874.7440788314,"c":24044.7935766759,"v":752656.7921599161,"t":1732870800}
+{"o":24044.7935766759,"h":24218.6222250211,"l":24028.1158394902,"c":24180.7753811823,"v":733593.3513582943,"t":1732874400}
+{"o":24180.7753811823,"h":24553.0886750941,"l":24150.6194532028,"c":24527.3885705802,"v":823338.1617387088,"t":1732878000}
+{"o":24527.3885705802,"h":24753.2615541314,"l":24218.0133553463,"c":24311.0104909866,"v":932213.7492621152,"t":1732881600}
+{"o":24311.0104909866,"h":24432.1809990697,"l":24252.2470428134,"c":24356.0599737936,"v":791457.4015780243,"t":1732885200}
+{"o":24356.0599737936,"h":24519.1181157869,"l":24202.1839486155,"c":24514.957995513,"v":902790.8001519789,"t":1732888800}
+{"o":24514.957995513,"h":24680.5795081724,"l":24278.2991826072,"c":24385.35641161,"v":1182922.5292360913,"t":1732892400}
+{"o":24385.35641161,"h":24580.780808048,"l":24216.2651486465,"c":24223.0661100916,"v":1082648.1139957916,"t":1732896000}
+{"o":24223.0661100916,"h":24272.8058193195,"l":24032.661275637,"c":24045.3592362471,"v":945266.3562150932,"t":1732899600}
+{"o":24045.3592362471,"h":24268.4102486025,"l":24015.0817648287,"c":24218.5427990212,"v":868034.1814117939,"t":1732903200}
+{"o":24218.5427990212,"h":24228.1735950914,"l":23988.2704519115,"c":24136.3625922674,"v":848737.7387663566,"t":1732906800}
+{"o":24136.3625922674,"h":24398.526780329,"l":24066.4924044243,"c":24269.8753120711,"v":803801.5103715563,"t":1732910400}
+{"o":24269.8753120711,"h":24450.4478293503,"l":24149.7252283464,"c":24450.1418390445,"v":787305.9249079258,"t":1732914000}
+{"o":24450.1418390445,"h":24601.8905629694,"l":24347.411771386,"c":24406.9067037175,"v":815202.0747398802,"t":1732917600}
+{"o":24406.9067037175,"h":24490.8737851005,"l":24323.9739849993,"c":24345.0672824114,"v":853581.263894347,"t":1732921200}
+{"o":24345.0672824114,"h":24345.0672824114,"l":24027.7033103376,"c":24068.1897805348,"v":967832.5741068167,"t":1732924800}
+{"o":24068.1897805348,"h":24185.0798002229,"l":23906.3764694245,"c":24031.8351155016,"v":915398.5610630449,"t":1732928400}
+{"o":24031.8351155016,"h":24219.7203474896,"l":24006.2899726523,"c":24198.5503639617,"v":830900.8564302921,"t":1732932000}
+{"o":24198.5503639617,"h":24330.5840114357,"l":23993.5469747927,"c":24293.7361372791,"v":871699.2868344419,"t":1732935600}
+{"o":24293.7361372791,"h":24328.8467043829,"l":24123.6215084157,"c":24236.8635803496,"v":722274.30508021,"t":1732939200}
+{"o":24236.8635803496,"h":24397.3675990115,"l":24044.4180866601,"c":24373.3319256488,"v":644651.0625847651,"t":1732942800}
+{"o":24373.3319256488,"h":24522.1146035201,"l":24217.8020706733,"c":24281.2632307174,"v":745498.612586242,"t":1732946400}
+{"o":24281.2632307174,"h":24622.9590683676,"l":24216.2640575899,"c":24424.4580400399,"v":727103.5470936733,"t":1732950000}
+{"o":24424.4580400399,"h":24543.4745469875,"l":24347.2085225204,"c":24427.4275530717,"v":689963.1329441052,"t":1732953600}
+{"o":24427.4275530717,"h":24500.2892491364,"l":24325.7182840591,"c":24384.5946111887,"v":696704.7639012852,"t":1732957200}
+{"o":24384.5946111887,"h":24448.0990801562,"l":24026.8940119015,"c":24048.2282858545,"v":768576.2092748469,"t":1732960800}
+{"o":24048.2282858545,"h":24304.5925423901,"l":24014.3034231116,"c":24144.4714988191,"v":656184.3354061687,"t":1732964400}
+{"o":24144.4714988191,"h":24327.6307892077,"l":24121.8594349233,"c":24251.8697434037,"v":725857.0569929866,"t":1732968000}
+{"o":24251.8697434037,"h":24314.5037725565,"l":24048.8826613369,"c":24064.0026690066,"v":778822.8350343517,"t":1732971600}
+{"o":24064.0026690066,"h":24172.9010193273,"l":23897.8771652328,"c":23920.2910559878,"v":762873.7427528431,"t":1732975200}
+{"o":23920.2910559878,"h":24030.3432104933,"l":23812.989,"c":23996.4846301341,"v":825139.4451762559,"t":1732978800}
+{"o":23996.4846301341,"h":24068.0018179798,"l":23914.5708624858,"c":24019.7313627747,"v":766210.2752302022,"t":1732982400}
+{"o":24019.7313627747,"h":24026.38192666,"l":23888.9086912848,"c":23987.8772818267,"v":858567.8488690259,"t":1732986000}
+{"o":23987.8772818267,"h":24026.8374892394,"l":23766.5843369239,"c":23979.5686939818,"v":852895.778277115,"t":1732989600}
+{"o":23979.5686939818,"h":24128.2073062943,"l":23804.6535600661,"c":24007.5635733007,"v":736363.1044729183,"t":1732993200}
+{"o":24007.5635733007,"h":24172.5083594203,"l":23970.8334361187,"c":24099.7208290285,"v":663954.045196719,"t":1732996800}
+{"o":24099.7208290285,"h":24126.9197593733,"l":23995.809238379,"c":24066.5569041726,"v":713210.172208006,"t":1733000400}
+{"o":24066.5569041726,"h":24078.1418004487,"l":23783.944669454,"c":23846.5509678143,"v":768197.1302698724,"t":1733004000}
+{"o":23846.5509678143,"h":24008.01015966,"l":23740.2159250147,"c":23767.425927571,"v":759557.893403184,"t":1733007600}
+{"o":23767.425927571,"h":23997.5657325112,"l":23610.3080035885,"c":23768.8566454201,"v":940605.4304220645,"t":1733011200}
+{"o":23768.8566454201,"h":23976.5640611863,"l":23586.4895512861,"c":23706.0312926202,"v":1038227.4396273136,"t":1733014800}
+{"o":23706.0312926202,"h":24017.6344026828,"l":23419.5106330743,"c":23467.7743676639,"v":1054378.1040667528,"t":1733018400}
+{"o":23467.7743676639,"h":23657.3081311434,"l":23459.7420311948,"c":23573.5252416598,"v":793782.1163658939,"t":1733022000}
+{"o":23573.5252416598,"h":23701.1280085726,"l":23445.1938004505,"c":23679.2418115857,"v":636991.1983654966,"t":1733025600}
+{"o":23679.2418115857,"h":23682.8371272064,"l":23532.8556290836,"c":23542.9447678802,"v":666241.2193277717,"t":1733029200}
+{"o":23542.9447678802,"h":23659.6626849585,"l":23514.9410028177,"c":23570.0236954548,"v":602548.6950037954,"t":1733032800}
+{"o":23570.0236954548,"h":23656.6721607967,"l":23437.6331062339,"c":23561.506111784,"v":630185.3813280325,"t":1733036400}
+{"o":23561.506111784,"h":23912.439266629,"l":23545.3573517048,"c":23860.7616622971,"v":778237.0657807394,"t":1733040000}
+{"o":23860.7616622971,"h":23878.472779549,"l":23706.2481420062,"c":23767.3294769026,"v":580806.5827375879,"t":1733043600}
+{"o":23767.3294769026,"h":23775.7418439865,"l":23448.3756375058,"c":23624.7772786854,"v":580602.7833506023,"t":1733047200}
+{"o":23624.7772786854,"h":23740.6152237942,"l":23619.6568906402,"c":23722.7763502546,"v":610320.9212670946,"t":1733050800}
+{"o":23722.7763502546,"h":23750.8034483653,"l":23668.0080113472,"c":23712.4702535997,"v":681378.6881455294,"t":1733054400}
+{"o":23712.4702535997,"h":23861.6945807119,"l":23629.3300723712,"c":23799.621034075,"v":841778.8825105205,"t":1733058000}
+{"o":23799.621034075,"h":23887.6755977804,"l":23703.2071716095,"c":23831.2519275826,"v":989471.6870746906,"t":1733061600}
+{"o":23831.2519275826,"h":23953.8301313106,"l":23590.2011425796,"c":23866.5341903435,"v":1052349.8023728998,"t":1733065200}
+{"o":23866.5341903435,"h":24059.5595477099,"l":23730.9503798164,"c":23825.87107558,"v":991419.5799349,"t":1733068800}
+{"o":23825.87107558,"h":23842.9601425346,"l":23647.2306136546,"c":23720.4314249081,"v":952247.6284781109,"t":1733072400}
+{"o":23720.4314249081,"h":23839.3816369925,"l":23603.7693914015,"c":23631.1670963507,"v":824334.0981859844,"t":1733076000}
+{"o":23631.1670963507,"h":23711.661869846,"l":23509.781374422,"c":23638.0959297893,"v":915947.3595882704,"t":1733079600}
+{"o":23638.0959297893,"h":23672.4767884333,"l":23393.7360955719,"c":23582.6280063715,"v":985090.3839999501,"t":1733083200}
+{"o":23582.6280063715,"h":23769.0924687466,"l":23525.122397602,"c":23730.6531048521,"v":1050527.9770263529,"t":1733086800}
+{"o":23730.6531048521,"h":23945.7464143718,"l":23652.1620643811,"c":23840.8153933436,"v":1020303.9081693987,"t":1733090400}
+{"o":23840.8153933436,"h":24048.0890816445,"l":23662.641387752,"c":23691.7914066896,"v":896582.1588302579,"t":1733094000}
+{"o":23691.7914066896,"h":23719.4779939117,"l":23370.2953842746,"c":23516.4854232432,"v":988338.4204151467,"t":1733097600}
+{"o":23516.4854232432,"h":23805.3806745844,"l":23469.958380125,"c":23785.3180562724,"v":1215622.1778060347,"t":1733101200}
+{"o":23785.3180562724,"h":23835.778917995,"l":23246.6860043023,"c":23420.5136512966,"v":1190381.8229127731,"t":1733104800}
+{"o":23420.5136512966,"h":23484.4121794793,"l":22779.496800952,"c":22854.0442620571,"v":1491634.1963516101,"t":1733108400}
+{"o":22854.0442620571,"h":23033.2161113024,"l":22527.8769855326,"c":22946.6318015221,"v":2069256.734468312,"t":1733112000}
+{"o":22946.6318015221,"h":23150.4236276265,"l":22731.6351113509,"c":22861.7975750988,"v":986492.6825234654,"t":1733115600}
+{"o":22861.7975750988,"h":22949.393202042,"l":22571.4753194705,"c":22845.8174468271,"v":1138352.9429907894,"t":1733119200}
+{"o":22845.8174468271,"h":22992.5734107111,"l":22621.3048155089,"c":22874.5437813135,"v":1023937.268165656,"t":1733122800}
+{"o":22874.5437813135,"h":22887.6578775429,"l":22217.9239377189,"c":22578.0620668814,"v":1417005.4327519266,"t":1733126400}
+{"o":22578.0620668814,"h":22793.2014465386,"l":22387.2603076961,"c":22787.3258282243,"v":923398.2116134601,"t":1733130000}
+{"o":22787.3258282243,"h":22792.3566267436,"l":22215.1705370016,"c":22358.2794451462,"v":851927.6003985562,"t":1733133600}
+{"o":22358.2794451462,"h":22527.4074562061,"l":22222.7007945585,"c":22480.7117254945,"v":846505.4061553075,"t":1733137200}
+{"o":22480.7117254945,"h":22595.7006510716,"l":22056.3761708514,"c":22213.8195414618,"v":1025815.5024258501,"t":1733140800}
+{"o":22213.8195414618,"h":22622.5574626511,"l":22070.7176539797,"c":22586.1151290262,"v":1203090.2670558088,"t":1733144400}
+{"o":22586.1151290262,"h":22820.8901641608,"l":22372.3627326186,"c":22585.7281509867,"v":1250702.8208314686,"t":1733148000}
+{"o":22585.7281509867,"h":23148.7544702956,"l":22354.3608127446,"c":22935.130908033,"v":2517966.0992106725,"t":1733151600}
+{"o":22935.130908033,"h":23014.1791616576,"l":22360.9112678866,"c":22629.3415790645,"v":1993225.5780439198,"t":1733155200}
+{"o":22629.3415790645,"h":22722.9535947719,"l":21809.279849925,"c":22048.72544292,"v":2002790.966592744,"t":1733158800}
+{"o":22048.72544292,"h":22524.3159691186,"l":21889.0996402241,"c":22347.3128277038,"v":1583961.6004492759,"t":1733162400}
+{"o":22347.3128277038,"h":22396.2061152028,"l":21987.5353788784,"c":22394.3714611687,"v":1301063.1450216635,"t":1733166000}
+{"o":22394.3714611687,"h":22514.1417207319,"l":22133.3917553678,"c":22300.2515518984,"v":1231052.6141528301,"t":1733169600}
+{"o":22300.2515518984,"h":22444.284647396,"l":22062.533388593,"c":22224.285955584,"v":1250459.7504728178,"t":1733173200}
+{"o":22224.285955584,"h":22528.6775530114,"l":22165.7843595273,"c":22448.0046642291,"v":1160916.8065587324,"t":1733176800}
+{"o":22448.0046642291,"h":22615.4552984547,"l":22395.0320870883,"c":22578.3329653388,"v":1088818.3767532625,"t":1733180400}
+{"o":22578.3329653388,"h":22671.2695892789,"l":22448.7421268903,"c":22573.2951554341,"v":1259146.0573241836,"t":1733184000}
+{"o":22573.2951554341,"h":22668.2608925985,"l":22387.7757989902,"c":22403.3592046916,"v":1376373.6332273178,"t":1733187600}
+{"o":22403.3592046916,"h":22931.8128060708,"l":22118.0469623972,"c":22826.1149389431,"v":1293702.7335937475,"t":1733191200}
+{"o":22826.1149389431,"h":22980.973542628,"l":22712.6000362365,"c":22798.1062936346,"v":1041473.5291211582,"t":1733194800}
+{"o":22798.1062936346,"h":22942.7221820192,"l":22637.0465263434,"c":22859.4307602183,"v":1221115.4116938901,"t":1733198400}
+{"o":22859.4307602183,"h":22867.7888062053,"l":22703.5413131106,"c":22814.1480873413,"v":923012.6467201245,"t":1733202000}
+{"o":22814.1480873413,"h":23101.2852951761,"l":22645.79260334,"c":22712.0084974693,"v":1239968.5133989842,"t":1733205600}
+{"o":22712.0084974693,"h":22796.8745987047,"l":22465.6208101811,"c":22692.9041085198,"v":1623296.5747938894,"t":1733209200}
+{"o":22692.9041085198,"h":22855.9826377316,"l":22580.2141497718,"c":22696.0541967176,"v":1047063.5860671182,"t":1733212800}
+{"o":22696.0541967176,"h":22705.0295954635,"l":22423.2225342025,"c":22492.859704656,"v":1037914.7594137333,"t":1733216400}
+{"o":22492.859704656,"h":22606.6253334475,"l":22286.6078295263,"c":22329.6080676008,"v":919804.2850918645,"t":1733220000}
+{"o":22329.6080676008,"h":22637.5248926135,"l":22302.5532108882,"c":22558.5079759133,"v":943743.4894659451,"t":1733223600}
+{"o":22558.5079759133,"h":22568.3762782158,"l":22217.1265575696,"c":22428.0880437697,"v":908987.2329549412,"t":1733227200}
+{"o":22428.0880437697,"h":22472.6960040222,"l":21594.8259472358,"c":21848.5858035014,"v":1835647.4751361937,"t":1733230800}
+{"o":21848.5858035014,"h":22533.3145335116,"l":21411.4971110636,"c":22424.0957050705,"v":2386298.4133045734,"t":1733234400}
+{"o":22424.0957050705,"h":22626.6045496371,"l":22032.1132148983,"c":22328.4683671597,"v":1921105.1673751718,"t":1733238000}
+{"o":22328.4683671597,"h":22531.344594582,"l":22161.0314334084,"c":22315.5990727371,"v":1288382.3185080853,"t":1733241600}
+{"o":22315.5990727371,"h":22474.3999827757,"l":21962.5680739455,"c":22462.5950611073,"v":1454742.0249104628,"t":1733245200}
+{"o":22462.5950611073,"h":22758.5704681708,"l":22285.1278178742,"c":22711.6189766396,"v":1289531.2044658705,"t":1733248800}
+{"o":22711.6189766396,"h":22849.7594050208,"l":22467.2584988452,"c":22823.8585895854,"v":1183669.810747952,"t":1733252400}
+{"o":22823.8585895854,"h":23027.6704395166,"l":22779.3179234472,"c":22874.3554343388,"v":1256837.3651302634,"t":1733256000}
+{"o":22874.3554343388,"h":23976.1743724231,"l":22642.1360454946,"c":23762.7345898931,"v":2428865.2471941905,"t":1733259600}
+{"o":23762.7345898931,"h":23796.2512641396,"l":23417.1023511301,"c":23664.0183056352,"v":1541323.1259249272,"t":1733263200}
+{"o":23664.0183056352,"h":23700.5282207106,"l":23355.8817299946,"c":23411.0074016062,"v":1311627.0493626902,"t":1733266800}
+{"o":23411.0074016062,"h":24007.2754628136,"l":23402.0806183837,"c":23762.7133579718,"v":1391734.7630288806,"t":1733270400}
+{"o":23762.7133579718,"h":24024.4922563369,"l":23609.0218298577,"c":23928.9705730594,"v":1420734.5236904856,"t":1733274000}
+{"o":23928.9705730594,"h":24071.4042434466,"l":23296.0828384595,"c":23604.6635096635,"v":1511374.3837002683,"t":1733277600}
+{"o":23604.6635096635,"h":23915.0671458788,"l":23583.1109414743,"c":23780.5339338578,"v":1054997.2476380749,"t":1733281200}
+{"o":23780.5339338578,"h":23843.055892772,"l":23654.9366130731,"c":23790.6855414669,"v":996102.6379339101,"t":1733284800}
+{"o":23790.6855414669,"h":24103.7468021487,"l":23770.7441661519,"c":23811.6735514346,"v":946363.0162048512,"t":1733288400}
+{"o":23811.6735514346,"h":23849.3269504125,"l":23606.2699139919,"c":23784.3885670697,"v":819562.4491433889,"t":1733292000}
+{"o":23784.3885670697,"h":23800.2845454012,"l":23639.4882622092,"c":23677.4344928879,"v":681860.4712744016,"t":1733295600}
+{"o":23677.4344928879,"h":23742.7513147848,"l":23507.2873376434,"c":23577.9229090706,"v":735562.0067216104,"t":1733299200}
+{"o":23577.9229090706,"h":23742.119049008,"l":23549.4158190849,"c":23576.4055988137,"v":679684.6590375254,"t":1733302800}
+{"o":23576.4055988137,"h":23796.3263990094,"l":23545.8528864021,"c":23681.5458711245,"v":663384.6246660829,"t":1733306400}
+{"o":23681.5458711245,"h":23746.2835643197,"l":23512.2976054603,"c":23600.7563038691,"v":778464.9037876303,"t":1733310000}
+{"o":23600.7563038691,"h":23623.8655986103,"l":23176.1905990312,"c":23281.1007293964,"v":1103749.5199461428,"t":1733313600}
+{"o":23281.1007293964,"h":23360.6875543146,"l":23051.72615624,"c":23129.9748632956,"v":964303.5414918892,"t":1733317200}
+{"o":23129.9748632956,"h":23392.6188215935,"l":22863.9631019084,"c":23238.7374239292,"v":1384635.7829867862,"t":1733320800}
+{"o":23238.7374239292,"h":23542.4103653578,"l":23077.8379470172,"c":23402.7822690904,"v":1612140.0237862663,"t":1733324400}
+{"o":23402.7822690904,"h":23516.7344989314,"l":22416.6435348462,"c":22584.7670045886,"v":1947743.9664473529,"t":1733328000}
+{"o":22584.7670045886,"h":22946.1330314016,"l":22456.1964529472,"c":22918.1201123619,"v":1643188.2574346142,"t":1733331600}
+{"o":22918.1201123619,"h":23123.2677718441,"l":22840.34236,"c":23021.1739636334,"v":1212402.3441873873,"t":1733335200}
+{"o":23021.1739636334,"h":23325.4165374613,"l":22914.3417794261,"c":23301.8962933906,"v":997244.7318206904,"t":1733338800}
+{"o":23301.8962933906,"h":23672.3693405802,"l":23073.4279980071,"c":23330.1463798509,"v":1412743.1683117177,"t":1733342400}
+{"o":23330.1463798509,"h":23498.0740610624,"l":22822.6771014212,"c":23000.8929345574,"v":1517897.1317284564,"t":1733346000}
+{"o":23000.8929345574,"h":23203.8597543995,"l":22929.2177747345,"c":22939.4145670209,"v":1039253.8691115817,"t":1733349600}
+{"o":22939.4145670209,"h":22978.6680260032,"l":22608.2890763689,"c":22950.95564331,"v":1154400.3219769963,"t":1733353200}
+{"o":22950.95564331,"h":23001.250362276,"l":22633.6399977989,"c":22660.2785161015,"v":1135187.4187883744,"t":1733356800}
+{"o":22660.2785161015,"h":22701.9580722265,"l":22317.4022745538,"c":22608.6737753157,"v":1405754.811473514,"t":1733360400}
+{"o":22608.6737753157,"h":23537.5692161783,"l":22571.4165009605,"c":23166.7512853888,"v":1656428.1952166471,"t":1733364000}
+{"o":23166.7512853888,"h":23867.7547500628,"l":23139.2673213171,"c":23311.0766160252,"v":2121144.9709356623,"t":1733367600}
+{"o":23311.0766160252,"h":23838.1636411496,"l":23291.1591388248,"c":23688.5131360452,"v":1400752.5292072499,"t":1733371200}
+{"o":23688.5131360452,"h":23738.7531695663,"l":23281.4392066091,"c":23504.0917359742,"v":1121609.9302634322,"t":1733374800}
+{"o":23504.0917359742,"h":23559.8689093929,"l":23085.4263579408,"c":23362.1580526706,"v":974607.9948117511,"t":1733378400}
+{"o":23362.1580526706,"h":23515.4235898129,"l":23333.4792186866,"c":23405.0548650583,"v":791318.0132097928,"t":1733382000}
+{"o":23405.0548650583,"h":23674.6822744148,"l":23363.3707592932,"c":23582.840894651,"v":892899.8833941108,"t":1733385600}
+{"o":23582.840894651,"h":23781.5437059705,"l":23483.9897939954,"c":23774.4928626781,"v":880953.4442664128,"t":1733389200}
+{"o":23774.4928626781,"h":24020.4467910471,"l":23693.2062111917,"c":23707.1723928988,"v":859202.9953848997,"t":1733392800}
+{"o":23707.1723928988,"h":24247.7355035205,"l":23676.624331992,"c":24196.3313968312,"v":837589.4677623189,"t":1733396400}
+{"o":24196.3313968312,"h":24550.9471422814,"l":24118.0081325319,"c":24152.9116251196,"v":1208612.860281067,"t":1733400000}
+{"o":24152.9116251196,"h":24277.8938954162,"l":23858.7416736228,"c":24038.8703773818,"v":933509.2199394216,"t":1733403600}
+{"o":24038.8703773818,"h":24153.6164300953,"l":23830.8391557422,"c":24110.0186587167,"v":1047722.3550686383,"t":1733407200}
+{"o":24110.0186587167,"h":24231.1432728416,"l":23639.2319909887,"c":23926.2271779233,"v":1415126.7312638611,"t":1733410800}
+{"o":23926.2271779233,"h":24305.1488012417,"l":23774.4967811398,"c":23969.0094714318,"v":1325132.8911858918,"t":1733414400}
+{"o":23969.0094714318,"h":24087.5167413939,"l":23873.4663105637,"c":24009.7628566443,"v":1008964.4724837652,"t":1733418000}
+{"o":24009.7628566443,"h":24037.9283785547,"l":23621.4403285068,"c":23653.170497132,"v":1053652.3767890166,"t":1733421600}
+{"o":23653.170497132,"h":23720.1992926508,"l":23220.2536055939,"c":23313.788277979,"v":1449140.1972845388,"t":1733425200}
+{"o":23313.788277979,"h":23388.7408033843,"l":22944.0253349625,"c":23311.0826021159,"v":1506766.7970071074,"t":1733428800}
+{"o":23311.0826021159,"h":23443.2239623252,"l":23221.9292898951,"c":23401.7388916833,"v":842130.1189835791,"t":1733432400}
+{"o":23401.7388916833,"h":23551.0740500111,"l":22567.9785255614,"c":23550.9157133062,"v":1936417.9549354988,"t":1733436000}
+{"o":23550.9157133062,"h":24214.3778625599,"l":23343.2479078681,"c":23613.1746719427,"v":1880108.0677619765,"t":1733439600}
+{"o":23613.1746719427,"h":24282.9943214178,"l":23463.3440177872,"c":24274.5235439372,"v":1450051.4361343943,"t":1733443200}
+{"o":24274.5235439372,"h":24776.2219372697,"l":23966.4210505318,"c":24396.3645380437,"v":1542641.0609363737,"t":1733446800}
+{"o":24396.3645380437,"h":24426.585235625,"l":24133.3539855972,"c":24289.6903231723,"v":984219.0265117666,"t":1733450400}
+{"o":24289.6903231723,"h":24289.6903231723,"l":23865.0333583219,"c":24204.9056878599,"v":1234991.0027758565,"t":1733454000}
+{"o":24204.9056878599,"h":24311.6410667386,"l":24006.4604357594,"c":24109.0054789335,"v":964632.2414494877,"t":1733457600}
+{"o":24109.0054789335,"h":24196.0751549568,"l":23842.0168086627,"c":23877.2687606979,"v":830094.560328206,"t":1733461200}
+{"o":23877.2687606979,"h":23978.057124489,"l":23784.3257153446,"c":23895.2308278852,"v":765459.8890839835,"t":1733464800}
+{"o":23895.2308278852,"h":23949.269867677,"l":23802.9365118828,"c":23945.1278754238,"v":721957.2756412437,"t":1733468400}
+{"o":23945.1278754238,"h":24063.9494693337,"l":23795.8979549248,"c":23795.8979549248,"v":881519.4085076514,"t":1733472000}
+{"o":23795.8979549248,"h":23810.1706603387,"l":23528.1580822293,"c":23574.4572589342,"v":936562.8585031446,"t":1733475600}
+{"o":23574.4572589342,"h":23627.5597507969,"l":23422.4708319558,"c":23585.3448218493,"v":788578.829535296,"t":1733479200}
+{"o":23585.3448218493,"h":23633.6932402426,"l":23365.6977186047,"c":23427.3687675483,"v":703585.0519500453,"t":1733482800}
+{"o":23427.3687675483,"h":23559.9333321569,"l":23108.8907605691,"c":23142.7764999834,"v":859036.0643262843,"t":1733486400}
+{"o":23142.7764999834,"h":23550.2939955183,"l":23106.3023412733,"c":23475.3987465242,"v":1316342.372074754,"t":1733490000}
+{"o":23475.3987465242,"h":23819.3536419301,"l":23366.3341405295,"c":23814.8378811321,"v":1164497.526596515,"t":1733493600}
+{"o":23814.8378811321,"h":24008.9003643954,"l":23584.0866172983,"c":23824.2036640801,"v":1351209.5131616439,"t":1733497200}
+{"o":23824.2036640801,"h":23922.3890444219,"l":23698.462706066,"c":23906.5563302848,"v":1205868.2920789216,"t":1733500800}
+{"o":23906.5563302848,"h":24074.1698954635,"l":23853.6486098779,"c":23934.254839744,"v":1077595.9729337811,"t":1733504400}
+{"o":23934.254839744,"h":24138.1026261417,"l":23874.5692337347,"c":23929.2338778416,"v":991911.2653461036,"t":1733508000}
+{"o":23929.2338778416,"h":24044.5540452164,"l":23755.9330411657,"c":24013.4507511751,"v":911900.7759205992,"t":1733511600}
+{"o":24013.4507511751,"h":24116.6407999445,"l":23803.7720952318,"c":23865.6685830936,"v":878735.5946270502,"t":1733515200}
+{"o":23865.6685830936,"h":23969.1192963731,"l":23790.0167357896,"c":23801.04265598,"v":851937.5154668152,"t":1733518800}
+{"o":23801.04265598,"h":23897.1282246392,"l":23738.8030438426,"c":23775.7937068058,"v":822194.4475527107,"t":1733522400}
+{"o":23775.7937068058,"h":23841.9343635987,"l":23570.111200675,"c":23721.8006899888,"v":958442.8473577511,"t":1733526000}
+{"o":23721.8006899888,"h":23776.2251910722,"l":23576.2056811191,"c":23670.9957513098,"v":854571.3469896108,"t":1733529600}
+{"o":23670.9957513098,"h":23741.5256496748,"l":23452.3175395431,"c":23581.7652347125,"v":781417.9154650457,"t":1733533200}
+{"o":23581.7652347125,"h":23694.5779485442,"l":23450.5309240408,"c":23609.2738204437,"v":711322.5344354617,"t":1733536800}
+{"o":23609.2738204437,"h":23644.8550087034,"l":23352.3069566466,"c":23524.4273262165,"v":755354.1059708033,"t":1733540400}
+{"o":23524.4273262165,"h":23586.860865772,"l":23437.9332110777,"c":23566.5519025294,"v":670282.8336928468,"t":1733544000}
+{"o":23566.5519025294,"h":23644.0267521916,"l":23499.5452766507,"c":23569.7984519853,"v":629104.4897551482,"t":1733547600}
+{"o":23569.7984519853,"h":23676.717446627,"l":23497.2906810909,"c":23625.1343962973,"v":681394.5243202721,"t":1733551200}
+{"o":23625.1343962973,"h":23697.3116888961,"l":23560.42481897,"c":23644.6750227788,"v":680399.3778887352,"t":1733554800}
+{"o":23644.6750227788,"h":23676.7686165948,"l":23529.3160175297,"c":23629.062761617,"v":657883.7501096509,"t":1733558400}
+{"o":23629.062761617,"h":23901.8891348151,"l":23581.2805647783,"c":23892.7768588739,"v":757892.3419927893,"t":1733562000}
+{"o":23892.7768588739,"h":23955.4754458424,"l":23731.8411271791,"c":23857.2733664148,"v":719270.7513542544,"t":1733565600}
+{"o":23857.2733664148,"h":23945.5420882115,"l":23821.6174417212,"c":23841.7410096133,"v":605054.3111369776,"t":1733569200}
+{"o":23841.7410096133,"h":23937.8474174255,"l":23762.2229033808,"c":23837.2025408479,"v":600964.3190554472,"t":1733572800}
+{"o":23837.2025408479,"h":23976.0908154788,"l":23763.2121759077,"c":23954.8195253745,"v":676109.9258348211,"t":1733576400}
+{"o":23954.8195253745,"h":24304.4233223419,"l":23786.9494788825,"c":24288.3278514999,"v":962996.1501091147,"t":1733580000}
+{"o":24288.3278514999,"h":24343.1377880946,"l":23992.2899100163,"c":24103.5205535671,"v":999095.7096512399,"t":1733583600}
+{"o":24103.5205535671,"h":24243.7978729783,"l":23904.3277770865,"c":24214.8054888631,"v":1031568.0712763143,"t":1733587200}
+{"o":24214.8054888631,"h":24232.7572078626,"l":24001.4916644105,"c":24114.7549865495,"v":952421.3662630336,"t":1733590800}
+{"o":24114.7549865495,"h":24260.8885889937,"l":24038.2473627463,"c":24210.7302145602,"v":1068376.5214052631,"t":1733594400}
+{"o":24210.7302145602,"h":24272.1613644404,"l":24058.9471457904,"c":24187.0522408757,"v":924893.7245264238,"t":1733598000}
+{"o":24187.0522408757,"h":24322.639531766,"l":24074.2053796592,"c":24135.4200712204,"v":941859.7602588808,"t":1733601600}
+{"o":24135.4200712204,"h":24326.9016284879,"l":24025.8515528562,"c":24175.3674626569,"v":987037.4835224777,"t":1733605200}
+{"o":24175.3674626569,"h":24378.616508597,"l":23868.0051581113,"c":23889.9753379431,"v":884023.9668671676,"t":1733608800}
+{"o":23889.9753379431,"h":24038.0995247924,"l":23813.6249419902,"c":23834.6130648649,"v":809723.4039441878,"t":1733612400}
+{"o":23834.6130648649,"h":23968.2452797169,"l":23666.862324357,"c":23928.6534087183,"v":889851.704472238,"t":1733616000}
+{"o":23928.6534087183,"h":24032.5620517475,"l":23849.962555397,"c":23945.3882640623,"v":760449.2634580949,"t":1733619600}
+{"o":23945.3882640623,"h":24176.4635826863,"l":23937.5071779987,"c":24135.4600767034,"v":779961.3752271694,"t":1733623200}
+{"o":24135.4600767034,"h":24208.2809510023,"l":23946.6909046085,"c":24086.1747183352,"v":829841.5222837874,"t":1733626800}
+{"o":24086.1747183352,"h":24124.5102353783,"l":23854.3768329837,"c":23855.8846867427,"v":648719.3331316876,"t":1733630400}
+{"o":23855.8846867427,"h":23921.0389366879,"l":23608.2942519156,"c":23740.6117436904,"v":755928.4648896053,"t":1733634000}
+{"o":23740.6117436904,"h":23872.9996764866,"l":23670.7750647731,"c":23824.90493048,"v":715307.8320976492,"t":1733637600}
+{"o":23824.90493048,"h":23900.376821044,"l":23753.7007365636,"c":23772.1323511299,"v":643279.0787054729,"t":1733641200}
+{"o":23772.1323511299,"h":23792.7390721115,"l":23501.7326344893,"c":23509.4465312496,"v":820642.6822853087,"t":1733644800}
+{"o":23509.4465312496,"h":23616.2242788327,"l":23336.9327399561,"c":23400.779441032,"v":761389.6040666238,"t":1733648400}
+{"o":23400.779441032,"h":23656.2910165659,"l":23398.5897604728,"c":23536.0692711929,"v":628545.8636569958,"t":1733652000}
+{"o":23536.0692711929,"h":23661.2343631977,"l":23486.7644730286,"c":23611.3408504295,"v":542103.3894599942,"t":1733655600}
+{"o":23611.3408504295,"h":23676.8845557286,"l":23483.6859760086,"c":23618.0498323169,"v":621416.448954424,"t":1733659200}
+{"o":23618.0498323169,"h":23780.5426868506,"l":23548.1666474912,"c":23746.499683893,"v":709354.460651996,"t":1733662800}
+{"o":23746.499683893,"h":23761.4463899827,"l":23578.1253865452,"c":23590.9041907294,"v":644202.6821544606,"t":1733666400}
+{"o":23590.9041907294,"h":23765.1405870711,"l":23451.2125053771,"c":23742.8314387933,"v":784909.9708553216,"t":1733670000}
+{"o":23742.8314387933,"h":23779.948084795,"l":23545.2854405126,"c":23598.7913844453,"v":883159.7985885732,"t":1733673600}
+{"o":23598.7913844453,"h":23681.1016539147,"l":23511.4197418697,"c":23675.5842105664,"v":767379.2832081618,"t":1733677200}
+{"o":23675.5842105664,"h":23688.7355388975,"l":23513.4891214632,"c":23524.7272558921,"v":732155.9178390721,"t":1733680800}
+{"o":23524.7272558921,"h":23684.2105122618,"l":23414.6896651444,"c":23657.414554529,"v":766069.5190501267,"t":1733684400}
+{"o":23657.414554529,"h":23684.7468765812,"l":23529.6395771365,"c":23545.3295362874,"v":771894.1015029397,"t":1733688000}
+{"o":23545.3295362874,"h":23597.5657887386,"l":23453.0723227147,"c":23580.8111416258,"v":700606.9690883013,"t":1733691600}
+{"o":23580.8111416258,"h":23688.6074049556,"l":23547.0719037199,"c":23685.6107863701,"v":649868.3542742288,"t":1733695200}
+{"o":23685.6107863701,"h":23789.7386939813,"l":23604.440101934,"c":23719.1868286732,"v":811492.5425713821,"t":1733698800}
+{"o":23719.1868286732,"h":23744.2493262969,"l":23265.0498139998,"c":23380.4213402478,"v":1111627.8053220497,"t":1733702400}
+{"o":23380.4213402478,"h":23495.3311789207,"l":23196.2077646056,"c":23252.2093639426,"v":906974.0793132244,"t":1733706000}
+{"o":23252.2093639426,"h":23374.7197864374,"l":23003.108909932,"c":23200.8415088248,"v":906393.0226592328,"t":1733709600}
+{"o":23200.8415088248,"h":23292.6823719226,"l":23014.2782352588,"c":23192.2574079143,"v":815116.0318810517,"t":1733713200}
+{"o":23192.2574079143,"h":23271.8973219084,"l":23077.0986651024,"c":23260.6929002715,"v":756776.724859196,"t":1733716800}
+{"o":23260.6929002715,"h":23292.9908341225,"l":23153.4169820531,"c":23267.5506679092,"v":639442.5621080472,"t":1733720400}
+{"o":23267.5506679092,"h":23272.7137087601,"l":23028.6833221214,"c":23057.5631371904,"v":792747.7019378712,"t":1733724000}
+{"o":23057.5631371904,"h":23241.3419912804,"l":22836.4607956435,"c":23161.7486390854,"v":1076137.8713510763,"t":1733727600}
+{"o":23161.7486390854,"h":23185.9079952835,"l":22632.9502481377,"c":22660.9146744196,"v":1052909.1144948008,"t":1733731200}
+{"o":22660.9146744196,"h":22863.6745913055,"l":22479.7333556942,"c":22679.9655040849,"v":1038478.9073664235,"t":1733734800}
+{"o":22679.9655040849,"h":22817.3837961654,"l":22617.4175747356,"c":22794.609928014,"v":726334.6545079261,"t":1733738400}
+{"o":22794.609928014,"h":22797.8387489928,"l":22478.4703467269,"c":22592.7624576356,"v":848547.7180542317,"t":1733742000}
+{"o":22592.7624576356,"h":22767.4845601999,"l":22490.0074825042,"c":22757.9457745486,"v":893853.9996246785,"t":1733745600}
+{"o":22757.9457745486,"h":22971.7383388834,"l":22662.6831147646,"c":22898.163986976,"v":840498.3391161031,"t":1733749200}
+{"o":22898.163986976,"h":23175.5865712713,"l":22815.279363,"c":23075.3513601814,"v":955970.4798633172,"t":1733752800}
+{"o":23075.3513601814,"h":23161.1189836614,"l":22258.983479959,"c":22412.157869055,"v":1664839.4474649087,"t":1733756400}
+{"o":22412.157869055,"h":22619.728392187,"l":22235.7035796468,"c":22443.7248495175,"v":1167109.4866353325,"t":1733760000}
+{"o":22443.7248495175,"h":22550.5426819602,"l":22296.2028719414,"c":22300.5848149748,"v":1020446.7624941273,"t":1733763600}
+{"o":22300.5848149748,"h":22522.3851541446,"l":22296.3738207793,"c":22432.7141479373,"v":986261.180989561,"t":1733767200}
+{"o":22432.7141479373,"h":22441.9785611886,"l":22128.7042295699,"c":22181.3431006848,"v":1197087.253408439,"t":1733770800}
+{"o":22181.3431006848,"h":22400.5701551571,"l":21839.0325224518,"c":21933.3529656457,"v":2356976.5249290601,"t":1733774400}
+{"o":21933.3529656457,"h":22079.0399380986,"l":20472.2194178443,"c":21812.9536987555,"v":3726089.4341753209,"t":1733778000}
+{"o":21812.9536987555,"h":21891.6674734233,"l":20582.123205838,"c":21792.2214233183,"v":3016246.067057183,"t":1733781600}
+{"o":21792.2214233183,"h":22022.2960249958,"l":21610.960879012,"c":21680.0786594232,"v":1733971.3668897252,"t":1733785200}
+{"o":21680.0786594232,"h":22108.23653261,"l":21368.7825060836,"c":21783.2199636725,"v":1754788.8278972488,"t":1733788800}
+{"o":21783.2199636725,"h":21947.6398693929,"l":21594.3103720797,"c":21902.7044297839,"v":1326877.2566419328,"t":1733792400}
+{"o":21902.7044297839,"h":21905.5040072837,"l":21250.9007661828,"c":21295.4236522522,"v":1429146.7395421055,"t":1733796000}
+{"o":21295.4236522522,"h":21591.4125376716,"l":20615.1681275369,"c":21587.7342538866,"v":2110059.1825615624,"t":1733799600}
+{"o":21587.7342538866,"h":21651.2910003449,"l":21226.0078492744,"c":21621.1924123454,"v":1287146.1893025148,"t":1733803200}
+{"o":21621.1924123454,"h":21752.755750926,"l":21454.669643126,"c":21638.6277843093,"v":1031246.5767280876,"t":1733806800}
+{"o":21638.6277843093,"h":21881.4873157579,"l":21555.0509941147,"c":21821.0159192254,"v":1090328.4984497048,"t":1733810400}
+{"o":21821.0159192254,"h":21825.2023554755,"l":21586.3169826958,"c":21740.0612773967,"v":899825.3317205984,"t":1733814000}
+{"o":21740.0612773967,"h":21788.7565753712,"l":21554.4195629876,"c":21724.2305576382,"v":983243.9677580642,"t":1733817600}
+{"o":21724.2305576382,"h":21872.6544062023,"l":21607.2657090675,"c":21709.048942897,"v":1140742.2739305526,"t":1733821200}
+{"o":21709.048942897,"h":21849.6980340552,"l":21627.2207293731,"c":21730.3268474802,"v":890339.5459068192,"t":1733824800}
+{"o":21730.3268474802,"h":21743.8603600671,"l":21518.3531964735,"c":21631.6649466371,"v":891990.4115197541,"t":1733828400}
+{"o":21631.6649466371,"h":21680.6377494808,"l":21039.157825477,"c":21143.6340635581,"v":1380416.2207331823,"t":1733832000}
+{"o":21143.6340635581,"h":21541.0010854118,"l":21120.8359414568,"c":21454.0074586743,"v":1608039.7877970263,"t":1733835600}
+{"o":21454.0074586743,"h":21910.2784147936,"l":21334.8025298444,"c":21668.2790297024,"v":3170831.4447733304,"t":1733839200}
+{"o":21668.2790297024,"h":21820.1835440661,"l":20616.0194388873,"c":20666.0366910811,"v":2929471.0517373737,"t":1733842800}
+{"o":20666.0366910811,"h":21200.3162707343,"l":20418.4765883435,"c":21085.4172056642,"v":2780407.6877253065,"t":1733846400}
+{"o":21085.4172056642,"h":21120.9244944532,"l":20352.3282232733,"c":20380.4040899275,"v":2181096.6093970486,"t":1733850000}
+{"o":20380.4040899275,"h":21138.375949359,"l":20182.1468983493,"c":20929.5138837726,"v":1892103.0414388569,"t":1733853600}
+{"o":20929.5138837726,"h":21285.4488775088,"l":20898.9513757424,"c":21216.4101585432,"v":1450883.4401534575,"t":1733857200}
+{"o":21216.4101585432,"h":21450.0265150259,"l":21139.8824168533,"c":21358.9818551423,"v":1327873.2970055668,"t":1733860800}
+{"o":21358.9818551423,"h":21646.4238078282,"l":21223.4384785316,"c":21333.779055932,"v":1473124.2951712587,"t":1733864400}
+{"o":21333.779055932,"h":21500.8050550629,"l":21272.7127302364,"c":21462.616539897,"v":1359245.6940238178,"t":1733868000}
+{"o":21462.616539897,"h":21571.8007171653,"l":21309.8594512221,"c":21370.5634134024,"v":1238898.2763574382,"t":1733871600}
+{"o":21370.5634134024,"h":21564.3979483248,"l":21161.1778550517,"c":21510.0953714403,"v":1598454.6564339709,"t":1733875200}
+{"o":21510.0953714403,"h":21658.8331813386,"l":21153.2982334895,"c":21216.7433831034,"v":2334100.4362759981,"t":1733878800}
+{"o":21216.7433831034,"h":21712.0314789171,"l":21178.1771379375,"c":21608.0491485797,"v":1548954.2739274197,"t":1733882400}
+{"o":21608.0491485797,"h":21948.1757077055,"l":21591.5034016452,"c":21946.0534681034,"v":1334124.1213445163,"t":1733886000}
+{"o":21946.0534681034,"h":22006.6246513224,"l":21774.8128063066,"c":21877.8082502142,"v":1054660.5322767613,"t":1733889600}
+{"o":21877.8082502142,"h":21918.9015193606,"l":21702.9921047218,"c":21842.2453779113,"v":866231.9860298567,"t":1733893200}
+{"o":21842.2453779113,"h":22041.6502441137,"l":21800.6753610732,"c":21986.0785578185,"v":921707.6744751562,"t":1733896800}
+{"o":21986.0785578185,"h":22035.6814915412,"l":21772.8095255316,"c":21854.3867959265,"v":1004523.915687479,"t":1733900400}
+{"o":21854.3867959265,"h":22305.5986005773,"l":21838.3563620765,"c":22205.2628046348,"v":1050770.238851591,"t":1733904000}
+{"o":22205.2628046348,"h":22300.3904910402,"l":22060.3472184438,"c":22269.8058523614,"v":933403.2508319962,"t":1733907600}
+{"o":22269.8058523614,"h":22407.0547582317,"l":22260.6823836135,"c":22399.6976120132,"v":863046.5270920583,"t":1733911200}
+{"o":22399.6976120132,"h":22660.4779838931,"l":22279.9633811296,"c":22491.1816741924,"v":951135.9172037323,"t":1733914800}
+{"o":22491.1816741924,"h":22671.9540214904,"l":22436.1743675772,"c":22494.6663091298,"v":899031.8287414494,"t":1733918400}
+{"o":22494.6663091298,"h":22755.991970201,"l":22381.9898149709,"c":22660.7456954393,"v":1173968.3550245736,"t":1733922000}
+{"o":22660.7456954393,"h":22781.4905706877,"l":22477.5034410216,"c":22747.1296258227,"v":1062342.2982515399,"t":1733925600}
+{"o":22747.1296258227,"h":23082.6474418929,"l":22708.2413897927,"c":22852.8730243161,"v":1728849.0075280026,"t":1733929200}
+{"o":22852.8730243161,"h":23082.1955482452,"l":22680.5133859928,"c":22923.6569372609,"v":1497066.3183385667,"t":1733932800}
+{"o":22923.6569372609,"h":23053.9554558682,"l":22693.6170557243,"c":22822.5096161453,"v":1224054.5183724074,"t":1733936400}
+{"o":22822.5096161453,"h":22956.8542361058,"l":22698.0206260008,"c":22865.2493117796,"v":1243846.6741919927,"t":1733940000}
+{"o":22865.2493117796,"h":23032.1340677432,"l":22792.2711516681,"c":23009.5514488101,"v":1272818.3198253852,"t":1733943600}
+{"o":23009.5514488101,"h":23181.3279645325,"l":22860.5156020375,"c":22921.8459015243,"v":1172885.7977502076,"t":1733947200}
+{"o":22921.8459015243,"h":22966.239660475,"l":22787.177284424,"c":22918.7031075663,"v":1196155.1492898264,"t":1733950800}
+{"o":22918.7031075663,"h":22961.8425076154,"l":22819.2642671755,"c":22838.1108903844,"v":3611795.4882278293,"t":1733954400}
+{"o":22838.1108903844,"h":22887.6506676264,"l":22688.6614664923,"c":22739.5419525129,"v":1098047.8446406005,"t":1733958000}
+{"o":22739.5419525129,"h":22797.3605691566,"l":22654.6777375565,"c":22737.7201294639,"v":1212364.3239673933,"t":1733961600}
+{"o":22737.7201294639,"h":22794.1466296464,"l":22578.9891748957,"c":22625.9767036969,"v":1035957.2586201982,"t":1733965200}
+{"o":22625.9767036969,"h":22960.3335308685,"l":22523.0173920815,"c":22925.1547684973,"v":1066297.9085855894,"t":1733968800}
+{"o":22925.1547684973,"h":23219.1080197028,"l":22786.5388084822,"c":23049.4142389036,"v":1243746.9562070807,"t":1733972400}
+{"o":23049.4142389036,"h":23155.8158892676,"l":22857.4358387952,"c":22997.8182994548,"v":963561.1542173127,"t":1733976000}
+{"o":22997.8182994548,"h":23304.2247271118,"l":22957.2098505334,"c":23139.0369568319,"v":978016.8949330426,"t":1733979600}
+{"o":23139.0369568319,"h":23188.5280901338,"l":22926.0730721842,"c":23024.417138119,"v":1049987.176376417,"t":1733983200}
+{"o":23024.417138119,"h":23163.2814529417,"l":22984.9284332098,"c":23006.3597140439,"v":972031.5494597084,"t":1733986800}
+{"o":23006.3597140439,"h":23270.3428441344,"l":23002.9509781772,"c":23232.5118264548,"v":849536.1145597474,"t":1733990400}
+{"o":23232.5118264548,"h":23357.3173175374,"l":23178.058972311,"c":23187.6543961365,"v":792562.9491258943,"t":1733994000}
+{"o":23187.6543961365,"h":23199.1658756865,"l":22929.6255296698,"c":23007.0421006277,"v":882637.2242106245,"t":1733997600}
+{"o":23007.0421006277,"h":23037.042479909,"l":22836.0293862737,"c":22964.8267522203,"v":915681.1052970013,"t":1734001200}
+{"o":22964.8267522203,"h":23178.0207609606,"l":22960.4834626134,"c":23138.926850372,"v":930759.3365353028,"t":1734004800}
+{"o":23138.926850372,"h":23264.1758362147,"l":22878.1162100024,"c":23001.3980953508,"v":1532975.1774972992,"t":1734008400}
+{"o":23001.3980953508,"h":23331.2296763583,"l":22930.1956335658,"c":23259.5462334715,"v":1522336.9599666791,"t":1734012000}
+{"o":23259.5462334715,"h":23280.2417469326,"l":23019.7012995039,"c":23138.9688492473,"v":1313650.8308616765,"t":1734015600}
+{"o":23138.9688492473,"h":23420.2468495309,"l":23051.864139547,"c":23085.8445275126,"v":1598089.643645308,"t":1734019200}
+{"o":23085.8445275126,"h":23440.0586696494,"l":23083.0976539738,"c":23418.112256902,"v":1346262.8117747095,"t":1734022800}
+{"o":23418.112256902,"h":23478.019532315,"l":23089.0537319143,"c":23145.5586076725,"v":1286815.836469034,"t":1734026400}
+{"o":23145.5586076725,"h":23176.0222113189,"l":22657.7782002336,"c":22726.3853366138,"v":1798105.0747521226,"t":1734030000}
+{"o":22726.3853366138,"h":22974.3515705338,"l":22712.8936154472,"c":22883.6144144273,"v":1302899.7985422057,"t":1734033600}
+{"o":22883.6144144273,"h":22891.7023557111,"l":22651.0023994138,"c":22769.9638826397,"v":1302036.5335601619,"t":1734037200}
+{"o":22769.9638826397,"h":22850.874031101,"l":22574.7755948815,"c":22823.8932389192,"v":1796640.5904538545,"t":1734040800}
+{"o":22823.8932389192,"h":22869.2291218762,"l":22554.9662180134,"c":22694.4982240755,"v":1227184.6497350361,"t":1734044400}
+{"o":22694.4982240755,"h":22852.7693141693,"l":22630.7453218186,"c":22716.3564266265,"v":1261600.97291993,"t":1734048000}
+{"o":22716.3564266265,"h":22732.1448695618,"l":22434.210095731,"c":22622.3026941465,"v":1275203.7649344495,"t":1734051600}
+{"o":22622.3026941465,"h":22863.8429982981,"l":22526.7158570641,"c":22746.1679919653,"v":1208283.9104764427,"t":1734055200}
+{"o":22746.1679919653,"h":22799.0720676462,"l":22665.3031658633,"c":22723.1968403615,"v":1198225.458600153,"t":1734058800}
+{"o":22723.1968403615,"h":22755.2080117711,"l":22551.3104456164,"c":22598.3359692765,"v":1002430.3125012746,"t":1734062400}
+{"o":22598.3359692765,"h":22690.8073078724,"l":22561.7935641575,"c":22569.6326223065,"v":1288511.3803926378,"t":1734066000}
+{"o":22569.6326223065,"h":22675.1220947745,"l":22258.9089257211,"c":22416.48522276,"v":1186846.8947870613,"t":1734069600}
+{"o":22416.48522276,"h":22523.2484117486,"l":22116.924425177,"c":22488.0953284644,"v":1046996.2607881502,"t":1734073200}
+{"o":22488.0953284644,"h":22633.9516164863,"l":22393.156704012,"c":22620.1563320192,"v":843776.090880589,"t":1734076800}
+{"o":22620.1563320192,"h":22656.7718074395,"l":22432.4525745431,"c":22536.4455995699,"v":875045.993632763,"t":1734080400}
+{"o":22536.4455995699,"h":22657.2618285959,"l":22414.9403986678,"c":22620.2370613239,"v":1059331.5310342032,"t":1734084000}
+{"o":22620.2370613239,"h":22733.7774125153,"l":22559.0293344484,"c":22559.0293344484,"v":893430.3807260608,"t":1734087600}
+{"o":22559.0293344484,"h":22670.7258094594,"l":22450.7571066564,"c":22548.0000288703,"v":1096525.2941568249,"t":1734091200}
+{"o":22548.0000288703,"h":22559.2922825992,"l":22176.2478930487,"c":22346.7110151869,"v":1186713.0079513907,"t":1734094800}
+{"o":22346.7110151869,"h":22442.7044918489,"l":22207.9316767748,"c":22398.0218880298,"v":1287368.9686991887,"t":1734098400}
+{"o":22398.0218880298,"h":22618.8166877359,"l":22066.4608141003,"c":22117.1339557525,"v":1629703.2167134471,"t":1734102000}
+{"o":22117.1339557525,"h":22294.7007517618,"l":22059.2052065452,"c":22093.1911824701,"v":1515207.9472428444,"t":1734105600}
+{"o":22093.1911824701,"h":22388.3546176865,"l":22086.6607123131,"c":22332.6364828345,"v":1310491.7447116857,"t":1734109200}
+{"o":22332.6364828345,"h":22361.4351000314,"l":22149.9905275412,"c":22213.9348376222,"v":1320923.5695362403,"t":1734112800}
+{"o":22213.9348376222,"h":22355.3506824103,"l":22094.1267079864,"c":22332.4401357863,"v":1255170.3147982801,"t":1734116400}
+{"o":22332.4401357863,"h":22467.6759483586,"l":22304.2040665471,"c":22399.7492466891,"v":1133734.4263131521,"t":1734120000}
+{"o":22399.7492466891,"h":22429.3611922949,"l":22314.0512533341,"c":22377.4747190886,"v":1167933.3812352035,"t":1734123600}
+{"o":22377.4747190886,"h":22439.4039336617,"l":22100.0018321831,"c":22367.7202723636,"v":1141771.4723967947,"t":1734127200}
+{"o":22367.7202723636,"h":22496.9806530088,"l":22306.534199271,"c":22481.0279540883,"v":1063783.8478166189,"t":1734130800}
+{"o":22481.0279540883,"h":22527.1675188571,"l":22368.2123073587,"c":22444.2169478887,"v":1279497.9087622664,"t":1734134400}
+{"o":22444.2169478887,"h":22709.6961651366,"l":22436.4697249404,"c":22563.6498074186,"v":1197222.1014755305,"t":1734138000}
+{"o":22563.6498074186,"h":22687.3236438392,"l":22495.2165621197,"c":22594.5065315533,"v":1171259.8161475039,"t":1734141600}
+{"o":22594.5065315533,"h":22654.1380103118,"l":22559.7042592123,"c":22624.7673034586,"v":1122323.1321937907,"t":1734145200}
+{"o":22624.7673034586,"h":22635.4981266742,"l":22439.6888864017,"c":22549.069026749,"v":1009823.0957001506,"t":1734148800}
+{"o":22549.069026749,"h":22621.504694708,"l":22512.4272629246,"c":22620.4692564592,"v":876112.4075613648,"t":1734152400}
+{"o":22620.4692564592,"h":22773.6946504454,"l":22598.6037372678,"c":22669.4625205279,"v":938900.2560878475,"t":1734156000}
+{"o":22669.4625205279,"h":22705.3131138221,"l":22581.8536270685,"c":22599.428746707,"v":943086.8663875286,"t":1734159600}
+{"o":22599.428746707,"h":22675.8470093444,"l":22524.1507772635,"c":22636.3512807146,"v":970798.8007508276,"t":1734163200}
+{"o":22636.3512807146,"h":22671.7208211233,"l":22545.3430426676,"c":22593.6745059782,"v":981480.0423585761,"t":1734166800}
+{"o":22593.6745059782,"h":22607.0459078652,"l":22460.9521815996,"c":22496.4205331358,"v":813606.3523552582,"t":1734170400}
+{"o":22496.4205331358,"h":22531.1375893777,"l":22410.024067665,"c":22432.852261827,"v":819174.1428675727,"t":1734174000}
+{"o":22432.852261827,"h":22464.35473327,"l":22206.338784036,"c":22237.7436680469,"v":978225.1586969807,"t":1734177600}
+{"o":22237.7436680469,"h":22266.9788415769,"l":21974.6295225936,"c":22082.3086688888,"v":1143465.600818472,"t":1734181200}
+{"o":22082.3086688888,"h":22256.5893259999,"l":22012.514232255,"c":22181.0219481444,"v":1100271.5742761989,"t":1734184800}
+{"o":22181.0219481444,"h":22338.5861114714,"l":22144.9287258688,"c":22256.6812056752,"v":1109037.1740236375,"t":1734188400}
+{"o":22256.6812056752,"h":22256.6812056752,"l":22041.7955360174,"c":22153.0258019753,"v":1330636.8829174403,"t":1734192000}
+{"o":22153.0258019753,"h":22204.4184443649,"l":21794.8398077801,"c":21828.9501093683,"v":1215004.8780672308,"t":1734195600}
+{"o":21828.9501093683,"h":21923.3836220823,"l":21568.4436843973,"c":21779.8253060495,"v":1113422.766855096,"t":1734199200}
+{"o":21779.8253060495,"h":21923.9530664152,"l":21534.3782778623,"c":21806.2060808234,"v":1034850.8738915795,"t":1734202800}
+{"o":21806.2060808234,"h":21859.3654285531,"l":21511.9254178957,"c":21562.4789171502,"v":1050635.9033910013,"t":1734206400}
+{"o":21562.4789171502,"h":21777.133955417,"l":21549.2750525904,"c":21734.5604315539,"v":965505.4933930971,"t":1734210000}
+{"o":21734.5604315539,"h":21949.2002984442,"l":21654.6924180729,"c":21798.8602592099,"v":896964.4198698099,"t":1734213600}
+{"o":21798.8602592099,"h":22091.4816878961,"l":21777.2420319738,"c":21988.2321191378,"v":1013479.3726732789,"t":1734217200}
+{"o":21988.2321191378,"h":22056.0339786131,"l":21882.863456416,"c":21976.424022275,"v":963415.8441369059,"t":1734220800}
+{"o":21976.424022275,"h":22148.540848434,"l":21960.0790904589,"c":22120.2653138749,"v":891756.9169759913,"t":1734224400}
+{"o":22120.2653138749,"h":22174.6188938526,"l":22084.3054826738,"c":22096.5347787085,"v":781105.7010298186,"t":1734228000}
+{"o":22096.5347787085,"h":22111.8320738356,"l":21935.6443188789,"c":21935.6443188789,"v":819076.6090379888,"t":1734231600}
+{"o":21935.6443188789,"h":22178.8851554659,"l":21926.3054848381,"c":22022.1713680426,"v":946280.9082752115,"t":1734235200}
+{"o":22022.1713680426,"h":22126.6003862947,"l":21995.1679882129,"c":22005.7342279093,"v":821645.3216533002,"t":1734238800}
+{"o":22005.7342279093,"h":22024.9898319095,"l":21817.5315105944,"c":21821.2534036534,"v":818429.5503066888,"t":1734242400}
+{"o":21821.2534036534,"h":21876.6480691407,"l":21561.5218820632,"c":21724.8461316842,"v":1035337.3533947011,"t":1734246000}
+{"o":21724.8461316842,"h":21868.6854651789,"l":21642.3386215337,"c":21852.7253008292,"v":868079.638038112,"t":1734249600}
+{"o":21852.7253008292,"h":21939.2123981869,"l":21791.305895532,"c":21918.3879856691,"v":843718.8775048408,"t":1734253200}
+{"o":21918.3879856691,"h":22009.8479588571,"l":21800.7779955907,"c":21805.2011479978,"v":813057.0534125121,"t":1734256800}
+{"o":21805.2011479978,"h":21858.278045642,"l":21761.6994910837,"c":21830.0390197326,"v":762647.0043760285,"t":1734260400}
+{"o":21830.0390197326,"h":21985.5369451394,"l":21727.93429174,"c":21952.6152208344,"v":866849.2359370211,"t":1734264000}
+{"o":21952.6152208344,"h":22049.386953285,"l":21807.4923724087,"c":21933.2265448899,"v":941240.0179147334,"t":1734267600}
+{"o":21933.2265448899,"h":22141.8790912508,"l":21923.6978536091,"c":22124.4848281851,"v":987370.1042797883,"t":1734271200}
+{"o":22124.4848281851,"h":22137.250457768,"l":21976.1194392982,"c":22082.5522067883,"v":1017061.4196915912,"t":1734274800}
+{"o":22082.5522067883,"h":22240.1791678653,"l":22046.9460055632,"c":22204.6406558504,"v":1052986.2961910297,"t":1734278400}
+{"o":22204.6406558504,"h":22211.3742217837,"l":22060.6535058504,"c":22128.4165340096,"v":1010468.5698265083,"t":1734282000}
+{"o":22128.4165340096,"h":22138.8853785633,"l":22042.5494031814,"c":22090.6096688618,"v":882575.9038305058,"t":1734285600}
+{"o":22090.6096688618,"h":22209.1137815128,"l":22085.5074399115,"c":22119.9164547951,"v":992106.8715366434,"t":1734289200}
+{"o":22119.9164547951,"h":22146.1771205685,"l":21964.9143728135,"c":22042.9803283024,"v":970419.1673566825,"t":1734292800}
+{"o":22042.9803283024,"h":22054.5569710771,"l":21656.313005987,"c":21684.2065755119,"v":1231276.5670744299,"t":1734296400}
+{"o":21684.2065755119,"h":21973.633269656,"l":21580.8279271701,"c":21930.6622667773,"v":1205911.5827765749,"t":1734300000}
+{"o":21930.6622667773,"h":22548.6896136468,"l":21922.7572566153,"c":22420.6350952255,"v":1592465.7333902679,"t":1734303600}
+{"o":22420.6350952255,"h":22738.4395334985,"l":22245.3775639199,"c":22586.1494846371,"v":1644030.7736995164,"t":1734307200}
+{"o":22586.1494846371,"h":22701.3883933662,"l":22508.2904876421,"c":22551.5485702367,"v":1190163.3291206912,"t":1734310800}
+{"o":22551.5485702367,"h":22564.5904121919,"l":22192.2934342881,"c":22221.2009313066,"v":1233233.0117137474,"t":1734314400}
+{"o":22221.2009313066,"h":22284.3513386778,"l":22036.5751223701,"c":22112.2104268943,"v":1128356.9318582776,"t":1734318000}
+{"o":22112.2104268943,"h":22213.2701831671,"l":22069.0378461752,"c":22130.0057283543,"v":1053844.5696677382,"t":1734321600}
+{"o":22130.0057283543,"h":22238.4111873899,"l":22052.8252730308,"c":22221.9648658631,"v":988399.1409326482,"t":1734325200}
+{"o":22221.9648658631,"h":22335.7718547856,"l":22174.6476059628,"c":22257.2191046694,"v":992871.7336658017,"t":1734328800}
+{"o":22257.2191046694,"h":22382.1739237889,"l":22228.5790264352,"c":22305.1599826507,"v":1002219.3041810396,"t":1734332400}
+{"o":22305.1599826507,"h":22324.578828933,"l":21972.8250630303,"c":21987.5677981158,"v":997961.9897716998,"t":1734336000}
+{"o":21987.5677981158,"h":22026.4554010631,"l":21829.678660684,"c":21844.1126813759,"v":993145.0217535043,"t":1734339600}
+{"o":21844.1126813759,"h":21877.7016991219,"l":21508.2740974826,"c":21745.442772101,"v":953475.7673538893,"t":1734343200}
+{"o":21745.442772101,"h":21782.2389073093,"l":21248.4371668839,"c":21393.9529992856,"v":1259362.8604356446,"t":1734346800}
+{"o":21393.9529992856,"h":21581.6631387342,"l":21169.4321679572,"c":21410.9628399,"v":1775122.1227426541,"t":1734350400}
+{"o":21410.9628399,"h":21632.2544875808,"l":21308.4168606765,"c":21609.7907357163,"v":1175672.3614838715,"t":1734354000}
+{"o":21609.7907357163,"h":21799.5954188257,"l":21450.0805795723,"c":21653.7150208958,"v":1216211.3303930548,"t":1734357600}
+{"o":21653.7150208958,"h":21806.0101500205,"l":21559.7036729326,"c":21693.4794844518,"v":1329756.423248807,"t":1734361200}
+{"o":21693.4794844518,"h":21960.9728632216,"l":21678.187556368,"c":21850.3894122075,"v":1505887.093132993,"t":1734364800}
+{"o":21850.3894122075,"h":22109.3496449998,"l":21850.3795537789,"c":21944.6627370534,"v":1379533.8078210701,"t":1734368400}
+{"o":21944.6627370534,"h":22185.3501460302,"l":21825.2825538838,"c":22178.9727286333,"v":1474629.2366825382,"t":1734372000}
+{"o":22178.9727286333,"h":22186.347986392,"l":21690.3385237614,"c":21837.0544448413,"v":1371796.6888202885,"t":1734375600}
+{"o":21837.0544448413,"h":21861.3742106588,"l":21517.1768503288,"c":21645.6169896471,"v":1306845.9932648523,"t":1734379200}
+{"o":21645.6169896471,"h":21885.7300659586,"l":21645.6169896471,"c":21877.2698470805,"v":1265546.0278045516,"t":1734382800}
+{"o":21877.2698470805,"h":21906.3172152093,"l":21681.0495730252,"c":21789.9512240339,"v":999209.5854485078,"t":1734386400}
+{"o":21789.9512240339,"h":21844.6271435499,"l":21588.0614454363,"c":21621.6517196311,"v":1096521.3369152946,"t":1734390000}
+{"o":21621.6517196311,"h":21672.5194948601,"l":21186.6031627078,"c":21188.8102741004,"v":1451173.1307312457,"t":1734393600}
+{"o":21188.8102741004,"h":21486.678926909,"l":21147.3344405807,"c":21427.3910950054,"v":1259570.9394411037,"t":1734397200}
+{"o":21427.3910950054,"h":21537.3529371816,"l":21323.353498408,"c":21395.9901957609,"v":995357.9018355825,"t":1734400800}
+{"o":21395.9901957609,"h":21572.0585235642,"l":21275.4595003998,"c":21542.3731372289,"v":1127182.4328579218,"t":1734404400}
+{"o":21542.3731372289,"h":21575.8935013001,"l":21231.148531043,"c":21425.2636972677,"v":994636.6968652053,"t":1734408000}
+{"o":21425.2636972677,"h":21521.3727865592,"l":21312.4070242069,"c":21496.6129728182,"v":1028679.6492661822,"t":1734411600}
+{"o":21496.6129728182,"h":21599.2522239332,"l":21380.9500454493,"c":21505.7252930814,"v":889420.6798235438,"t":1734415200}
+{"o":21505.7252930814,"h":21653.7825647508,"l":21482.7661529409,"c":21559.8909485396,"v":1007950.3976273185,"t":1734418800}
+{"o":21559.8909485396,"h":21862.0273393223,"l":21445.1956990507,"c":21719.3345020131,"v":1149679.1376079344,"t":1734422400}
+{"o":21719.3345020131,"h":22228.5427318879,"l":21634.1860364324,"c":22185.0692772124,"v":1313421.581928432,"t":1734426000}
+{"o":22185.0692772124,"h":22375.3049370447,"l":22037.0477977807,"c":22287.0790200042,"v":1236619.0810775904,"t":1734429600}
+{"o":22287.0790200042,"h":22336.7091904582,"l":22107.8771506232,"c":22156.8945930717,"v":1177157.7685010626,"t":1734433200}
+{"o":22156.8945930717,"h":22879.2621582049,"l":22106.3324728727,"c":22752.2432181239,"v":1649268.1431940713,"t":1734436800}
+{"o":22752.2432181239,"h":22760.4973461287,"l":22170.099185965,"c":22354.4575354479,"v":3148258.1982745021,"t":1734440400}
+{"o":22354.4575354479,"h":22417.5852328043,"l":21899.9668440063,"c":22210.3046598181,"v":2304509.2046043263,"t":1734444000}
+{"o":22210.3046598181,"h":22215.9014493589,"l":21704.2342132969,"c":22053.2616343645,"v":2518734.4788088007,"t":1734447600}
+{"o":22053.2616343645,"h":22726.8537230635,"l":21988.7663822644,"c":22694.9000266692,"v":2437173.2608750295,"t":1734451200}
+{"o":22694.9000266692,"h":22840.2109983727,"l":22492.1853584686,"c":22747.4019491146,"v":1898960.3637745061,"t":1734454800}
+{"o":22747.4019491146,"h":22893.7768488382,"l":22462.409321969,"c":22782.2719910186,"v":1696121.0468843172,"t":1734458400}
+{"o":22782.2719910186,"h":22882.4780428513,"l":22610.6571753806,"c":22744.1920743718,"v":1508739.6614631955,"t":1734462000}
+{"o":22744.1920743718,"h":22852.0305254778,"l":22499.4436499199,"c":22638.0987692472,"v":1570213.914589446,"t":1734465600}
+{"o":22638.0987692472,"h":22674.3641556421,"l":22473.5813929242,"c":22565.6596244404,"v":1442077.7675626292,"t":1734469200}
+{"o":22565.6596244404,"h":22591.4381318878,"l":22126.1302002471,"c":22369.486016135,"v":1563403.6315948237,"t":1734472800}
+{"o":22369.486016135,"h":22385.1459407323,"l":22053.9566931853,"c":22318.8853923367,"v":1631790.6215016744,"t":1734476400}
+{"o":22318.8853923367,"h":22604.6229018007,"l":22168.3781423353,"c":22425.5639212421,"v":1722260.0364904827,"t":1734480000}
+{"o":22425.5639212421,"h":22516.8049369623,"l":21806.5187094934,"c":21851.2323785604,"v":1748122.4908206924,"t":1734483600}
+{"o":21851.2323785604,"h":22071.9918000341,"l":21773.6494240193,"c":21868.1083690233,"v":1796476.8610278335,"t":1734487200}
+{"o":21868.1083690233,"h":21985.7614562289,"l":21693.9615924085,"c":21747.744777868,"v":1530164.1592694104,"t":1734490800}
+{"o":21747.744777868,"h":21790.9893563556,"l":21496.9545727497,"c":21713.5109303171,"v":1467496.8652975671,"t":1734494400}
+{"o":21713.5109303171,"h":21825.7840164479,"l":21532.9563647461,"c":21572.9024752364,"v":1369886.1880772267,"t":1734498000}
+{"o":21572.9024752364,"h":21669.8156212911,"l":21354.4182006796,"c":21532.5651314051,"v":1434437.003957941,"t":1734501600}
+{"o":21532.5651314051,"h":21711.3605045107,"l":21472.0521974238,"c":21590.5795391496,"v":1238586.8153443749,"t":1734505200}
+{"o":21590.5795391496,"h":21723.5495597933,"l":21429.2610249124,"c":21576.6335603815,"v":1195832.5487688207,"t":1734508800}
+{"o":21576.6335603815,"h":21773.6769446941,"l":21567.1077501263,"c":21665.1148736805,"v":1141568.1878384345,"t":1734512400}
+{"o":21665.1148736805,"h":21844.8106696926,"l":21562.9215600769,"c":21742.7307878416,"v":1309429.4141270313,"t":1734516000}
+{"o":21742.7307878416,"h":21898.1071378586,"l":21726.6336615933,"c":21777.3351439456,"v":1162065.8153842289,"t":1734519600}
+{"o":21777.3351439456,"h":21861.7222699391,"l":21580.0532590842,"c":21640.2609006717,"v":1287968.6028298889,"t":1734523200}
+{"o":21640.2609006717,"h":21797.5369854043,"l":21470.0293747389,"c":21566.337815001,"v":1218004.6131944384,"t":1734526800}
+{"o":21566.337815001,"h":21744.1408801388,"l":21480.572684804,"c":21540.9214327065,"v":1505127.5792706113,"t":1734530400}
+{"o":21540.9214327065,"h":21869.9369034357,"l":21448.7182861371,"c":21764.1846264851,"v":1595446.2205977223,"t":1734534000}
+{"o":21764.1846264851,"h":21839.4060655282,"l":21505.4213524514,"c":21610.2319583602,"v":1633949.1193308034,"t":1734537600}
+{"o":21610.2319583602,"h":21768.0906098969,"l":21386.8160979645,"c":21659.7811969724,"v":1623690.7596852086,"t":1734541200}
+{"o":21659.7811969724,"h":21800.6546181351,"l":21525.4737934534,"c":21786.1381985869,"v":1601992.3000863157,"t":1734544800}
+{"o":21786.1381985869,"h":21828.8164453426,"l":21152.2907876647,"c":21172.1072058667,"v":2212719.8339810129,"t":1734548400}
+{"o":21172.1072058667,"h":21260.3546863023,"l":20551.3384915548,"c":20705.4770490979,"v":3640920.5374523262,"t":1734552000}
+{"o":20705.4770490979,"h":21022.1291682382,"l":20254.0126548977,"c":20874.7964345617,"v":1940377.0952868499,"t":1734555600}
+{"o":20874.7964345617,"h":20997.8256932871,"l":20461.7859578444,"c":20634.606,"v":1405716.62925875,"t":1734559200}
+{"o":20634.606,"h":20752.0931163914,"l":20309.534714534,"c":20657.2795210228,"v":1552133.4461619086,"t":1734562800}
+{"o":20657.2795210228,"h":20914.9294752405,"l":20558.7125673647,"c":20804.0677882231,"v":1539320.1171595457,"t":1734566400}
+{"o":20804.0677882231,"h":20807.9458240043,"l":20273.1795500026,"c":20321.7639930735,"v":1401909.9414536871,"t":1734570000}
+{"o":20321.7639930735,"h":20576.0344268624,"l":19820.6741536914,"c":20563.1481102623,"v":2267611.3794721873,"t":1734573600}
+{"o":20563.1481102623,"h":21093.7912110354,"l":20477.0570268404,"c":20867.5146082734,"v":1602748.1479227839,"t":1734577200}
+{"o":20867.5146082734,"h":20960.6905847597,"l":20690.5135489771,"c":20741.0788139478,"v":1165334.7197477708,"t":1734580800}
+{"o":20741.0788139478,"h":21041.4559267133,"l":20707.1492466623,"c":20977.0288776072,"v":1172459.6780759725,"t":1734584400}
+{"o":20977.0288776072,"h":21120.1615129445,"l":20843.1526289454,"c":21022.4603466053,"v":1450419.8072026663,"t":1734588000}
+{"o":21022.4603466053,"h":21263.9870434512,"l":20987.5828080702,"c":21171.2528816105,"v":1348533.6833922723,"t":1734591600}
+{"o":21171.2528816105,"h":21173.8462182776,"l":20814.0413167486,"c":20867.5521686493,"v":1498745.2546507397,"t":1734595200}
+{"o":20867.5521686493,"h":21018.4621690333,"l":20790.3319377782,"c":20989.2557794713,"v":1302262.8135226588,"t":1734598800}
+{"o":20989.2557794713,"h":21123.5080069059,"l":20905.6238019406,"c":21026.5131416073,"v":1187492.0101463189,"t":1734602400}
+{"o":21026.5131416073,"h":21061.1008169509,"l":20926.3712228029,"c":21032.4348091261,"v":1069258.3378646586,"t":1734606000}
+{"o":21032.4348091261,"h":21164.8086671334,"l":20643.0217345867,"c":20767.83121045,"v":1336676.3392867707,"t":1734609600}
+{"o":20767.83121045,"h":20902.6175296472,"l":20692.8940038758,"c":20760.8808647791,"v":1513077.300634684,"t":1734613200}
+{"o":20760.8808647791,"h":21044.3358669066,"l":20538.1246558326,"c":20624.7931248057,"v":1954335.7970207909,"t":1734616800}
+{"o":20624.7931248057,"h":20629.2897353131,"l":20141.9438813031,"c":20535.187510662,"v":2264901.1800770541,"t":1734620400}
+{"o":20535.187510662,"h":20676.7684378876,"l":20214.3958761805,"c":20600.6609087764,"v":1912019.7573542241,"t":1734624000}
+{"o":20600.6609087764,"h":20605.2472853925,"l":19474.1889588486,"c":19692.9774372074,"v":2366486.4059093711,"t":1734627600}
+{"o":19692.9774372074,"h":19900.2349027015,"l":18601.3310698065,"c":19447.0228801068,"v":3262521.9687644183,"t":1734631200}
+{"o":19447.0228801068,"h":19615.8086378918,"l":18661.1162676183,"c":19144.4300096282,"v":2810018.2171806041,"t":1734634800}
+{"o":19144.4300096282,"h":19549.5734777762,"l":18684.3403518203,"c":19321.3174122601,"v":2820759.7955711652,"t":1734638400}
+{"o":19321.3174122601,"h":19892.5768101686,"l":19165.9289957174,"c":19444.001853005,"v":1752245.5847457284,"t":1734642000}
+{"o":19444.001853005,"h":19701.2888442969,"l":19227.0238703529,"c":19671.3114314277,"v":1552917.2193422997,"t":1734645600}
+{"o":19671.3114314277,"h":19671.3114314277,"l":19300.1987419354,"c":19355.3843314971,"v":1556517.5473458366,"t":1734649200}
+{"o":19355.3843314971,"h":19652.6269484053,"l":19150.0354733114,"c":19505.3650732765,"v":1861056.7559965295,"t":1734652800}
+{"o":19505.3650732765,"h":19633.1022239288,"l":19301.7104423429,"c":19393.523663737,"v":1413866.607226959,"t":1734656400}
+{"o":19393.523663737,"h":19974.454217515,"l":19355.7319168271,"c":19840.1278335013,"v":1659392.4267580777,"t":1734660000}
+{"o":19840.1278335013,"h":19875.9895655368,"l":19587.1778415672,"c":19620.123451271,"v":1239231.7451774622,"t":1734663600}
+{"o":19620.123451271,"h":19770.3281952701,"l":19453.9952944788,"c":19463.3884038074,"v":1343233.5662821196,"t":1734667200}
+{"o":19463.3884038074,"h":19534.0895672277,"l":19192.2363310841,"c":19250.4750049003,"v":1317896.1062007963,"t":1734670800}
+{"o":19250.4750049003,"h":19423.9374752908,"l":18793.1173745305,"c":18956.0206124549,"v":1877088.4218299473,"t":1734674400}
+{"o":18956.0206124549,"h":19480.6012995587,"l":18953.6895144239,"c":19112.6091132281,"v":1985979.3309385704,"t":1734678000}
+{"o":19112.6091132281,"h":19135.594566994,"l":17228.4116556819,"c":18150.4346306972,"v":2689343.6540421895,"t":1734681600}
+{"o":18150.4346306972,"h":18631.1532624743,"l":17796.5670058865,"c":18259.6356558185,"v":2683653.2293129363,"t":1734685200}
+{"o":18259.6356558185,"h":18417.3528291586,"l":17630.2109117336,"c":18238.5152551719,"v":2688206.8183209156,"t":1734688800}
+{"o":18238.5152551719,"h":18405.8179986171,"l":17494.4513645074,"c":17572.1716882672,"v":2642540.4809339759,"t":1734692400}
+{"o":17572.1716882672,"h":18529.9525540011,"l":17554.4289995771,"c":18362.5222067291,"v":2396851.0994266081,"t":1734696000}
+{"o":18362.5222067291,"h":18865.5433550121,"l":18201.384916728,"c":18826.2544083151,"v":2290796.4751162948,"t":1734699600}
+{"o":18826.2544083151,"h":18944.377211872,"l":18620.1838447384,"c":18816.1246415594,"v":1804959.9052252593,"t":1734703200}
+{"o":18816.1246415594,"h":19108.1296792236,"l":18727.450915359,"c":18973.3493717943,"v":1903581.6968055158,"t":1734706800}
+{"o":18973.3493717943,"h":19276.5852328458,"l":18815.0202192313,"c":19074.8398594262,"v":2221795.6937149055,"t":1734710400}
+{"o":19074.8398594262,"h":19282.0488947996,"l":18984.0985662705,"c":19202.2423022198,"v":1706491.7921257564,"t":1734714000}
+{"o":19202.2423022198,"h":19242.1549740782,"l":18890.0326565122,"c":19041.8822813957,"v":1573826.6587867448,"t":1734717600}
+{"o":19041.8822813957,"h":19320.3314568268,"l":19039.885050072,"c":19156.1141043165,"v":1730444.8809900428,"t":1734721200}
+{"o":19156.1141043165,"h":19160.5127012917,"l":18874.7396648024,"c":18997.2298624994,"v":1720598.8578437075,"t":1734724800}
+{"o":18997.2298624994,"h":19096.6911561182,"l":18778.8298488453,"c":19084.3630680626,"v":1677731.7203484767,"t":1734728400}
+{"o":19084.3630680626,"h":19263.7004268129,"l":19019.0050663327,"c":19253.8146191732,"v":1320119.7060507436,"t":1734732000}
+{"o":19253.8146191732,"h":19446.7774845544,"l":19226.192296813,"c":19446.7774845544,"v":1336830.3437583358,"t":1734735600}
+{"o":19446.7774845544,"h":19502.8641664892,"l":19296.4474469845,"c":19406.2573702889,"v":1541031.5635312414,"t":1734739200}
+{"o":19406.2573702889,"h":19659.5477509883,"l":19386.0129637907,"c":19525.9125900571,"v":1729779.7773020028,"t":1734742800}
+{"o":19525.9125900571,"h":19577.9800096175,"l":19394.1301855616,"c":19439.1406244926,"v":1723776.2951240989,"t":1734746400}
+{"o":19439.1406244926,"h":19488.7081842494,"l":19343.6021434753,"c":19420.8738981161,"v":1692388.2770580659,"t":1734750000}
+{"o":19420.8738981161,"h":19635.9133198981,"l":19407.3023891645,"c":19635.9133198981,"v":1471637.2761179209,"t":1734753600}
+{"o":19635.9133198981,"h":19911.911117313,"l":19609.8750937038,"c":19897.0040522784,"v":1411331.3609547401,"t":1734757200}
+{"o":19897.0040522784,"h":19991.9306923077,"l":19756.0461963443,"c":19928.3323293889,"v":1381873.5699858423,"t":1734760800}
+{"o":19928.3323293889,"h":20195.3029800306,"l":19861.7516294201,"c":19861.7516294201,"v":1351706.6664503554,"t":1734764400}
+{"o":19861.7516294201,"h":19887.6933221577,"l":19642.406065956,"c":19642.406065956,"v":1284952.2203553212,"t":1734768000}
+{"o":19642.406065956,"h":19681.9249698338,"l":19426.8026779596,"c":19497.216802076,"v":1223867.6906423634,"t":1734771600}
+{"o":19497.216802076,"h":19587.2919866283,"l":19376.9690191943,"c":19436.7659128623,"v":1238687.2047344889,"t":1734775200}
+{"o":19436.7659128623,"h":19452.0662222358,"l":19213.5839744147,"c":19285.685722303,"v":1294445.4083488432,"t":1734778800}
+{"o":19285.685722303,"h":19303.9006966819,"l":18661.1523764603,"c":18706.6505516454,"v":1728835.3887604284,"t":1734782400}
+{"o":18706.6505516454,"h":18861.4881206742,"l":18314.7348810696,"c":18555.939771277,"v":1993776.4540556273,"t":1734786000}
+{"o":18555.939771277,"h":18765.7365761749,"l":18366.9611846358,"c":18417.5692182757,"v":1554974.7412883174,"t":1734789600}
+{"o":18417.5692182757,"h":18723.9825273406,"l":18364.8554134672,"c":18665.2804151713,"v":1558560.5528055523,"t":1734793200}
+{"o":18665.2804151713,"h":18739.5791688131,"l":18292.9592281394,"c":18390.1889029128,"v":1660088.24630018,"t":1734796800}
+{"o":18390.1889029128,"h":18510.3579897957,"l":18053.0144195459,"c":18388.7856904214,"v":1912025.333036036,"t":1734800400}
+{"o":18388.7856904214,"h":18513.9071823279,"l":17951.4693695991,"c":18213.0327944739,"v":1640312.7298150768,"t":1734804000}
+{"o":18213.0327944739,"h":18227.2337517033,"l":17831.8940540353,"c":18141.8402451781,"v":1660694.2340485088,"t":1734807600}
+{"o":18141.8402451781,"h":18330.7261257312,"l":17984.0645955485,"c":18154.4865630555,"v":1317932.3959448445,"t":1734811200}
+{"o":18154.4865630555,"h":18217.6033719387,"l":17861.9993181276,"c":18059.9564607985,"v":1307993.712178923,"t":1734814800}
+{"o":18059.9564607985,"h":18264.6986313797,"l":17919.74605659,"c":18109.3243280075,"v":1139656.3342400496,"t":1734818400}
+{"o":18109.3243280075,"h":18235.1249293635,"l":17848.7176849116,"c":18135.0072631716,"v":1245735.9765640029,"t":1734822000}
+{"o":18135.0072631716,"h":18330.9148005333,"l":17896.7592773816,"c":18182.2307311471,"v":1323102.3155420194,"t":1734825600}
+{"o":18182.2307311471,"h":18386.0961553142,"l":18040.640460564,"c":18269.7188631353,"v":1293430.1887682378,"t":1734829200}
+{"o":18269.7188631353,"h":18377.7138220477,"l":18105.4953033991,"c":18174.6320135342,"v":1266395.8631274186,"t":1734832800}
+{"o":18174.6320135342,"h":18368.615367914,"l":18035.5281012356,"c":18250.3032242053,"v":1228764.1602637416,"t":1734836400}
+{"o":18250.3032242053,"h":18320.4200021696,"l":17982.7561690164,"c":17982.7561690164,"v":1288680.0345243108,"t":1734840000}
+{"o":17982.7561690164,"h":18069.9508356463,"l":17774.4200475856,"c":18052.7612641353,"v":1592673.2971153755,"t":1734843600}
+{"o":18052.7612641353,"h":18363.6627025811,"l":17991.8203680785,"c":18304.1359267208,"v":1322260.9331628738,"t":1734847200}
+{"o":18304.1359267208,"h":18468.0210668435,"l":18261.2501859182,"c":18418.8300025373,"v":1241580.14251878,"t":1734850800}
+{"o":18418.8300025373,"h":18563.1904610058,"l":18372.377789938,"c":18419.3317891668,"v":1221028.1909884517,"t":1734854400}
+{"o":18419.3317891668,"h":18676.624310749,"l":18356.9127176426,"c":18541.0063883912,"v":1025947.2647458906,"t":1734858000}
+{"o":18541.0063883912,"h":18680.4699478213,"l":18514.024030548,"c":18548.5119567339,"v":1171325.5416738461,"t":1734861600}
+{"o":18548.5119567339,"h":18688.5259790641,"l":18527.0821906463,"c":18649.4311748941,"v":1225626.762893921,"t":1734865200}
+{"o":18649.4311748941,"h":18775.6970458196,"l":18545.9480765873,"c":18581.9017296494,"v":1190018.6487557148,"t":1734868800}
+{"o":18581.9017296494,"h":18676.2464634105,"l":18440.2876925507,"c":18473.8798763631,"v":1266668.021923376,"t":1734872400}
+{"o":18473.8798763631,"h":18508.8741511361,"l":17891.7025328141,"c":17891.7025328141,"v":1544377.7826556433,"t":1734876000}
+{"o":17891.7025328141,"h":18231.7001367601,"l":17891.7025328141,"c":18173.0053549843,"v":1357508.641484885,"t":1734879600}
+{"o":18173.0053549843,"h":18332.3561649014,"l":18033.8891904871,"c":18285.4389987771,"v":1436354.480940786,"t":1734883200}
+{"o":18285.4389987771,"h":18315.5231831784,"l":18111.9819377774,"c":18158.6963117235,"v":1488087.5596319204,"t":1734886800}
+{"o":18158.6963117235,"h":18390.5398963494,"l":18108.9519189721,"c":18183.6509520636,"v":1527784.0028630777,"t":1734890400}
+{"o":18183.6509520636,"h":18214.5102840188,"l":17769.0300960534,"c":17835.4662922989,"v":1588633.8413940195,"t":1734894000}
+{"o":17835.4662922989,"h":18092.6107756737,"l":17671.5933680826,"c":18070.0843734475,"v":1576933.7793129948,"t":1734897600}
+{"o":18070.0843734475,"h":18221.5454142972,"l":17993.5773542251,"c":18047.838544619,"v":1338302.6398434555,"t":1734901200}
+{"o":18047.838544619,"h":18136.7910601538,"l":17743.3498426443,"c":18112.2422127629,"v":1414001.1803156578,"t":1734904800}
+{"o":18112.2422127629,"h":18204.296448712,"l":17958.5910423098,"c":18037.6947908713,"v":1301154.9666880786,"t":1734908400}
+{"o":18037.6947908713,"h":18045.8005296164,"l":17755.2764249923,"c":17900.2845873662,"v":1349320.6592077883,"t":1734912000}
+{"o":17900.2845873662,"h":18188.3485830076,"l":17636.3320931426,"c":17814.43425,"v":1599109.2446689166,"t":1734915600}
+{"o":17814.43425,"h":17981.957143068,"l":17631.5765557443,"c":17958.4354474007,"v":1416303.0317183258,"t":1734919200}
+{"o":17958.4354474007,"h":18717.8708557037,"l":17899.5993231073,"c":18602.3664430334,"v":1514305.2225334544,"t":1734922800}
+{"o":18602.3664430334,"h":18752.4691058871,"l":18457.9134538103,"c":18460.0434454591,"v":1183884.2247639101,"t":1734926400}
+{"o":18460.0434454591,"h":18525.1929259719,"l":18290.0824019035,"c":18380.2777230714,"v":1206259.3961566542,"t":1734930000}
+{"o":18380.2777230714,"h":18429.4432294498,"l":18052.0098201843,"c":18065.4548858958,"v":1420807.9027487342,"t":1734933600}
+{"o":18065.4548858958,"h":18263.8528680851,"l":17957.9111859378,"c":18204.9132825038,"v":1195523.63113286,"t":1734937200}
+{"o":18204.9132825038,"h":18429.5478789974,"l":18156.8297866705,"c":18413.1946314748,"v":1126988.4067548821,"t":1734940800}
+{"o":18413.1946314748,"h":18644.886507626,"l":18403.8275764566,"c":18459.0905094723,"v":1239039.9968186063,"t":1734944400}
+{"o":18459.0905094723,"h":18562.0495910692,"l":18388.6904853624,"c":18499.9154394754,"v":1275736.3192772062,"t":1734948000}
+{"o":18499.9154394754,"h":18545.5740070453,"l":18317.8311312741,"c":18334.9271728983,"v":1431630.8458081884,"t":1734951600}
+{"o":18334.9271728983,"h":18479.082482393,"l":18260.6929235281,"c":18408.5340370722,"v":1327531.4330482292,"t":1734955200}
+{"o":18408.5340370722,"h":18430.8032424791,"l":18099.528774922,"c":18244.4005259969,"v":1433786.8049653859,"t":1734958800}
+{"o":18244.4005259969,"h":18483.9423859166,"l":18109.6502742139,"c":18353.5413571409,"v":1600335.1340477583,"t":1734962400}
+{"o":18353.5413571409,"h":18558.3224402804,"l":18036.9245218919,"c":18071.1089429031,"v":1689649.0350247042,"t":1734966000}
+{"o":18071.1089429031,"h":18537.4778605947,"l":18014.3634779943,"c":18485.9115165257,"v":1514923.0061094945,"t":1734969600}
+{"o":18485.9115165257,"h":18601.1647411019,"l":18379.4996571108,"c":18435.8601505011,"v":1383899.0799697826,"t":1734973200}
+{"o":18435.8601505011,"h":18579.9379240157,"l":18360.4980452036,"c":18483.2110048217,"v":1096949.8780617523,"t":1734976800}
+{"o":18483.2110048217,"h":18937.3330684154,"l":18465.4811577076,"c":18714.6553456634,"v":1227834.2305815232,"t":1734980400}
+{"o":18714.6553456634,"h":19144.1433856495,"l":18632.1166856219,"c":19082.3955074057,"v":1185619.2673699311,"t":1734984000}
+{"o":19082.3955074057,"h":19322.0503222027,"l":18949.4369408218,"c":18985.6209733406,"v":1475102.9574082347,"t":1734987600}
+{"o":18985.6209733406,"h":19243.0888144484,"l":18943.6816382443,"c":19225.2763296266,"v":1173565.5290200235,"t":1734991200}
+{"o":19225.2763296266,"h":19247.3120144189,"l":18888.7337526622,"c":18994.2910769731,"v":1154516.0954134946,"t":1734994800}
+{"o":18994.2910769731,"h":19026.7600793145,"l":18818.6653236228,"c":18972.858838209,"v":1042358.4125665539,"t":1734998400}
+{"o":18972.858838209,"h":19016.3845355197,"l":18727.315903797,"c":18743.5485026335,"v":976260.9400732539,"t":1735002000}
+{"o":18743.5485026335,"h":18932.7442683365,"l":18585.9309187381,"c":18762.5173940231,"v":1036880.437442363,"t":1735005600}
+{"o":18762.5173940231,"h":18983.0319473,"l":18759.0227179974,"c":18970.6992265048,"v":927427.2752328848,"t":1735009200}
+{"o":18970.6992265048,"h":19090.5659722817,"l":18900.4713731688,"c":19061.9915562016,"v":910871.1376675456,"t":1735012800}
+{"o":19061.9915562016,"h":19158.7158330836,"l":18985.1912223423,"c":19151.9373079769,"v":892820.4495919199,"t":1735016400}
+{"o":19151.9373079769,"h":19168.3613715224,"l":18970.55430135,"c":18996.9920487789,"v":793479.77529641,"t":1735020000}
+{"o":18996.9920487789,"h":19163.8210658217,"l":18925.226884744,"c":19121.2679246875,"v":746543.2406869499,"t":1735023600}
+{"o":19121.2679246875,"h":19386.8411249416,"l":19070.2348079293,"c":19256.1655414567,"v":980476.841937169,"t":1735027200}
+{"o":19256.1655414567,"h":19377.8361996804,"l":19095.3350151925,"c":19229.1000360191,"v":1032848.8226807299,"t":1735030800}
+{"o":19229.1000360191,"h":19269.7860295223,"l":19030.7362382007,"c":19041.1382403205,"v":1145021.577562331,"t":1735034400}
+{"o":19041.1382403205,"h":19300.2691078998,"l":19022.5513171166,"c":19268.3634562246,"v":1162524.9767387642,"t":1735038000}
+{"o":19268.3634562246,"h":19309.4395891428,"l":19101.2646393337,"c":19128.393990346,"v":1002615.0677253881,"t":1735041600}
+{"o":19128.393990346,"h":19555.6642943546,"l":19095.8646475248,"c":19523.8670601026,"v":1185742.0198661857,"t":1735045200}
+{"o":19523.8670601026,"h":19552.8748907903,"l":19366.916282617,"c":19424.4402236362,"v":1247415.5060758786,"t":1735048800}
+{"o":19424.4402236362,"h":19888.8161130993,"l":19347.6287037433,"c":19760.7907230939,"v":1347012.1203970383,"t":1735052400}
+{"o":19760.7907230939,"h":19849.3748912886,"l":19542.1560857682,"c":19558.6987374889,"v":1195262.8690747833,"t":1735056000}
+{"o":19558.6987374889,"h":19719.861727989,"l":19397.3271214736,"c":19661.0773166371,"v":1130529.9883182072,"t":1735059600}
+{"o":19661.0773166371,"h":19849.9736755872,"l":19575.7289371293,"c":19641.6845546282,"v":1203979.1605472807,"t":1735063200}
+{"o":19641.6845546282,"h":19678.3446134233,"l":19471.9283096571,"c":19518.1193865635,"v":1108216.4087919139,"t":1735066800}
+{"o":19518.1193865635,"h":19545.2102003475,"l":19308.3878088011,"c":19444.6773037049,"v":1101671.5326228151,"t":1735070400}
+{"o":19444.6773037049,"h":19783.9331856935,"l":19403.4626569595,"c":19657.5549281506,"v":978061.9739796091,"t":1735074000}
+{"o":19657.5549281506,"h":19754.4482068485,"l":19602.7441504928,"c":19682.4014378805,"v":922318.7076480524,"t":1735077600}
+{"o":19682.4014378805,"h":19824.9783214163,"l":19587.0103890871,"c":19696.3965916926,"v":907421.4344018808,"t":1735081200}
+{"o":19696.3965916926,"h":19778.8617642462,"l":19627.1309592093,"c":19735.7120027936,"v":1013053.2044431227,"t":1735084800}
+{"o":19735.7120027936,"h":20192.8326686756,"l":19727.2744088982,"c":19909.7891230497,"v":1329342.309491355,"t":1735088400}
+{"o":19909.7891230497,"h":20170.9997045051,"l":19903.1990980137,"c":20142.6582801416,"v":1162753.3171336411,"t":1735092000}
+{"o":20142.6582801416,"h":20225.8940655068,"l":19940.9339128988,"c":19970.5204058286,"v":918418.2389734872,"t":1735095600}
+{"o":19970.5204058286,"h":19993.0063528896,"l":19831.2038758616,"c":19921.2079395981,"v":765050.5311502105,"t":1735099200}
+{"o":19921.2079395981,"h":19987.707242361,"l":19822.769263398,"c":19918.6342284511,"v":715290.1393371726,"t":1735102800}
+{"o":19918.6342284511,"h":20039.4209523056,"l":19790.7550605721,"c":19863.7725498179,"v":754469.0552245448,"t":1735106400}
+{"o":19863.7725498179,"h":19960.3726539955,"l":19590.5229955255,"c":19796.0857321227,"v":706457.4855867835,"t":1735110000}
+{"o":19796.0857321227,"h":19889.3779483396,"l":19722.6602091832,"c":19769.9914894673,"v":765874.5093634492,"t":1735113600}
+{"o":19769.9914894673,"h":19853.4647315259,"l":19719.0735007266,"c":19783.9112269689,"v":600419.0389279284,"t":1735117200}
+{"o":19783.9112269689,"h":20135.7398740421,"l":19631.5886887917,"c":19724.4063463216,"v":798561.4421302815,"t":1735120800}
+{"o":19724.4063463216,"h":19792.4398813831,"l":19494.7554476368,"c":19565.3292487138,"v":687062.2962158904,"t":1735124400}
+{"o":19565.3292487138,"h":19671.0166519106,"l":19491.1931687564,"c":19591.9478745679,"v":776323.348898154,"t":1735128000}
+{"o":19591.9478745679,"h":19693.6167627325,"l":19574.4126301745,"c":19683.2826202927,"v":651506.2838669065,"t":1735131600}
+{"o":19683.2826202927,"h":19927.7580154549,"l":19673.7295884141,"c":19876.3958445735,"v":782638.4540221707,"t":1735135200}
+{"o":19876.3958445735,"h":19885.0577956199,"l":19677.7091926419,"c":19808.9352430375,"v":859294.8429733863,"t":1735138800}
+{"o":19808.9352430375,"h":19864.510776546,"l":19592.3443446176,"c":19727.9754656449,"v":1019496.5029420408,"t":1735142400}
+{"o":19727.9754656449,"h":19867.9050590033,"l":19637.7958562184,"c":19864.9333199016,"v":927231.0815219622,"t":1735146000}
+{"o":19864.9333199016,"h":19909.1577249789,"l":19726.5960400303,"c":19805.5196787355,"v":730073.2915040093,"t":1735149600}
+{"o":19805.5196787355,"h":20081.5485071754,"l":19798.313525985,"c":19900.4718073807,"v":795558.1239165162,"t":1735153200}
+{"o":19900.4718073807,"h":19992.9871665459,"l":19750.3977295519,"c":19789.6440542057,"v":840733.3731695664,"t":1735156800}
+{"o":19789.6440542057,"h":19851.2136447893,"l":19594.4836749499,"c":19625.248131044,"v":883962.8233538246,"t":1735160400}
+{"o":19625.248131044,"h":19713.5259108586,"l":19542.5321436515,"c":19660.169845722,"v":811532.6041521786,"t":1735164000}
+{"o":19660.169845722,"h":19771.162020045,"l":19643.0057136014,"c":19731.0600286178,"v":753807.7833724023,"t":1735167600}
+{"o":19731.0600286178,"h":20006.1589760988,"l":19606.1700094958,"c":19661.4723534884,"v":904638.9634996883,"t":1735171200}
+{"o":19661.4723534884,"h":19798.6095213308,"l":19609.6874987211,"c":19674.8100704085,"v":911657.6200528446,"t":1735174800}
+{"o":19674.8100704085,"h":19899.16560707,"l":19579.6328194143,"c":19691.1967760134,"v":935909.1355506447,"t":1735178400}
+{"o":19691.1967760134,"h":19741.1480692225,"l":19548.3448066098,"c":19643.2485195491,"v":1118639.7008907704,"t":1735182000}
+{"o":19643.2485195491,"h":19643.6175182514,"l":19336.2656106676,"c":19500.9190347443,"v":1176643.2062073553,"t":1735185600}
+{"o":19500.9190347443,"h":19544.9965663022,"l":19378.9606103876,"c":19443.6999692322,"v":935270.340664994,"t":1735189200}
+{"o":19443.6999692322,"h":19494.1733957877,"l":19174.99992382,"c":19384.6914828982,"v":1059310.395410697,"t":1735192800}
+{"o":19384.6914828982,"h":19574.7547211739,"l":19217.0436055306,"c":19327.3843992648,"v":911080.2837818824,"t":1735196400}
+{"o":19327.3843992648,"h":19367.499691388,"l":18830.0460159915,"c":18893.7810207469,"v":1504806.5868982128,"t":1735200000}
+{"o":18893.7810207469,"h":19020.2754163245,"l":18875.8240785849,"c":18931.9656780663,"v":917832.9171071735,"t":1735203600}
+{"o":18931.9656780663,"h":18993.5913875119,"l":18763.3902724601,"c":18871.6167670569,"v":810305.549470279,"t":1735207200}
+{"o":18871.6167670569,"h":19068.4336372103,"l":18863.5368658713,"c":18954.8242247188,"v":840889.1805023132,"t":1735210800}
+{"o":18954.8242247188,"h":18989.3216117875,"l":18848.0553991477,"c":18878.4587547381,"v":895108.4592481079,"t":1735214400}
+{"o":18878.4587547381,"h":18959.022724502,"l":18699.6410208428,"c":18888.8419070084,"v":909738.0050009812,"t":1735218000}
+{"o":18888.8419070084,"h":18994.5616705768,"l":18738.8740181684,"c":18842.483983494,"v":1171418.4292011738,"t":1735221600}
+{"o":18842.483983494,"h":18979.5011944528,"l":18773.221792285,"c":18852.7342151412,"v":1099400.9858723949,"t":1735225200}
+{"o":18852.7342151412,"h":19082.1083766404,"l":18813.2222446994,"c":19045.1017125936,"v":1103920.4480379014,"t":1735228800}
+{"o":19045.1017125936,"h":19051.815039885,"l":18722.8779894998,"c":18808.9728740571,"v":1109344.0258359776,"t":1735232400}
+{"o":18808.9728740571,"h":18922.5105568847,"l":18722.9486254051,"c":18913.8388251396,"v":916190.8625283272,"t":1735236000}
+{"o":18913.8388251396,"h":18931.694300571,"l":18710.6898384982,"c":18895.3480809481,"v":790063.2181595743,"t":1735239600}
+{"o":18895.3480809481,"h":18959.4289080165,"l":18685.8415773686,"c":18816.6955038905,"v":913262.3235425674,"t":1735243200}
+{"o":18816.6955038905,"h":18971.5705662542,"l":18637.3742829822,"c":18926.087665018,"v":971619.2076790227,"t":1735246800}
+{"o":18926.087665018,"h":18986.8977093324,"l":18859.3194693736,"c":18884.6123532182,"v":839056.5086098862,"t":1735250400}
+{"o":18884.6123532182,"h":18904.0180709084,"l":18690.4451599927,"c":18824.6450104265,"v":859887.3599868227,"t":1735254000}
+{"o":18824.6450104265,"h":18908.9725643139,"l":18703.0697553755,"c":18882.2197310902,"v":900959.4043674886,"t":1735257600}
+{"o":18882.2197310902,"h":18973.3001493957,"l":18644.1392022847,"c":18875.0969053169,"v":755845.2883431831,"t":1735261200}
+{"o":18875.0969053169,"h":19011.0563158099,"l":18785.3164161255,"c":18858.2743429709,"v":779563.550365979,"t":1735264800}
+{"o":18858.2743429709,"h":18961.0693510015,"l":18814.597855899,"c":18919.1820668,"v":745017.8852055038,"t":1735268400}
+{"o":18919.1820668,"h":19147.751334559,"l":18914.4865576746,"c":18955.917309525,"v":763147.4926693661,"t":1735272000}
+{"o":18955.917309525,"h":18982.6537811267,"l":18591.2101281743,"c":18895.8442306755,"v":804524.1483082683,"t":1735275600}
+{"o":18895.8442306755,"h":19073.2665146805,"l":18895.8442306755,"c":19069.3915576424,"v":810381.0856843749,"t":1735279200}
+{"o":19069.3915576424,"h":19091.0736013767,"l":18555.1124868894,"c":18641.3808005306,"v":1022726.6998260407,"t":1735282800}
+{"o":18641.3808005306,"h":19018.5226268307,"l":18639.7505075511,"c":18874.0870337731,"v":1000863.8163869373,"t":1735286400}
+{"o":18874.0870337731,"h":19413.2982207439,"l":18861.4528807748,"c":19282.5140711697,"v":1300951.2515217348,"t":1735290000}
+{"o":19282.5140711697,"h":19347.7493009688,"l":18867.3802508448,"c":19073.2898584513,"v":861281.2491066502,"t":1735293600}
+{"o":19073.2898584513,"h":19125.4105476683,"l":18987.1674356542,"c":19109.6737456377,"v":827013.268665984,"t":1735297200}
+{"o":19109.6737456377,"h":19119.644652014,"l":19026.4389305192,"c":19057.9333020598,"v":808209.2532208271,"t":1735300800}
+{"o":19057.9333020598,"h":19079.5328132226,"l":18879.3291770103,"c":18922.9397373034,"v":833146.7081482019,"t":1735304400}
+{"o":18922.9397373034,"h":18935.6248036332,"l":18591.0106260888,"c":18721.0350863895,"v":1048704.5242180678,"t":1735308000}
+{"o":18721.0350863895,"h":18726.5527574235,"l":18270.3265129412,"c":18382.8306029545,"v":1277524.5689087852,"t":1735311600}
+{"o":18382.8306029545,"h":18434.6814653329,"l":18212.3554804862,"c":18420.7355673226,"v":1150148.8973051396,"t":1735315200}
+{"o":18420.7355673226,"h":18622.7292551539,"l":18232.1670807523,"c":18588.4088804754,"v":1100025.8948588665,"t":1735318800}
+{"o":18588.4088804754,"h":18700.3857110046,"l":18538.6823460235,"c":18674.1276574825,"v":806068.049560477,"t":1735322400}
+{"o":18674.1276574825,"h":18704.8575073029,"l":18448.7325660442,"c":18661.2748374829,"v":877604.7359094835,"t":1735326000}
+{"o":18661.2748374829,"h":18671.6876632158,"l":18410.8388369979,"c":18569.3778932585,"v":866644.4423843641,"t":1735329600}
+{"o":18569.3778932585,"h":18594.337372266,"l":18435.1205779547,"c":18446.1840520814,"v":809409.5915376798,"t":1735333200}
+{"o":18446.1840520814,"h":18562.4691358836,"l":18373.2687660715,"c":18458.7541075896,"v":755211.6239431987,"t":1735336800}
+{"o":18458.7541075896,"h":18486.8120256715,"l":18286.3643499791,"c":18398.9884961429,"v":800856.8918438207,"t":1735340400}
+{"o":18398.9884961429,"h":18528.0212813715,"l":18382.226516912,"c":18494.3453106236,"v":919263.6139312958,"t":1735344000}
+{"o":18494.3453106236,"h":18666.6807677637,"l":18404.9893673995,"c":18499.68594361,"v":847048.9283765183,"t":1735347600}
+{"o":18499.68594361,"h":18617.6973600379,"l":18247.6465528937,"c":18379.7416080461,"v":853391.1143525466,"t":1735351200}
+{"o":18379.7416080461,"h":18556.5438029074,"l":18357.3115610022,"c":18470.2455501442,"v":817910.7865718168,"t":1735354800}
+{"o":18470.2455501442,"h":18500.9286682872,"l":18398.8566301388,"c":18414.5685664163,"v":655046.8882343582,"t":1735358400}
+{"o":18414.5685664163,"h":18594.262860647,"l":18326.9939785975,"c":18553.7891053793,"v":679940.8624134761,"t":1735362000}
+{"o":18553.7891053793,"h":18580.8491252978,"l":18476.2765292633,"c":18536.6026488991,"v":654281.5986060534,"t":1735365600}
+{"o":18536.6026488991,"h":18602.4071259422,"l":18455.316654881,"c":18481.0662526632,"v":674468.1434358798,"t":1735369200}
+{"o":18481.0662526632,"h":18611.8234975167,"l":18373.2736276255,"c":18599.3577917109,"v":666432.00209851,"t":1735372800}
+{"o":18599.3577917109,"h":18728.3351727065,"l":18578.3581107731,"c":18599.2340853976,"v":661363.9819000331,"t":1735376400}
+{"o":18599.2340853976,"h":18629.8249049142,"l":18523.3652325303,"c":18551.9936914851,"v":680255.7486548598,"t":1735380000}
+{"o":18551.9936914851,"h":18836.4455735734,"l":18548.4092923926,"c":18690.4839702884,"v":736705.2295605412,"t":1735383600}
+{"o":18690.4839702884,"h":18809.7466716818,"l":18620.3336605754,"c":18652.0977698469,"v":733898.2412729283,"t":1735387200}
+{"o":18652.0977698469,"h":18825.3432223874,"l":18646.1763547732,"c":18792.6950258556,"v":880588.6224809536,"t":1735390800}
+{"o":18792.6950258556,"h":19023.0422373468,"l":18719.5112381958,"c":18944.1729886156,"v":1161141.1486549231,"t":1735394400}
+{"o":18944.1729886156,"h":19097.0358786408,"l":18944.1295589415,"c":18987.7577016447,"v":1011442.0068544946,"t":1735398000}
+{"o":18987.7577016447,"h":19230.9035513574,"l":18931.7155361352,"c":19227.1190108096,"v":1021566.7394634475,"t":1735401600}
+{"o":19227.1190108096,"h":19530.4524022354,"l":19223.455552251,"c":19445.6281523157,"v":1060724.8525188696,"t":1735405200}
+{"o":19445.6281523157,"h":19573.3482737232,"l":19315.1562420989,"c":19338.331054777,"v":945203.0312583382,"t":1735408800}
+{"o":19338.331054777,"h":19379.9297545248,"l":19301.2587587854,"c":19347.434238541,"v":878468.4643476037,"t":1735412400}
+{"o":19347.434238541,"h":19371.5426653687,"l":19152.762668281,"c":19290.0661036936,"v":718032.8124764734,"t":1735416000}
+{"o":19290.0661036936,"h":19424.295188952,"l":19253.9166301693,"c":19410.0272662794,"v":760208.5648527889,"t":1735419600}
+{"o":19410.0272662794,"h":19674.1081286039,"l":19368.2533689769,"c":19484.288250891,"v":850801.3329581433,"t":1735423200}
+{"o":19484.288250891,"h":19556.4184380369,"l":19394.1592136072,"c":19516.4351219783,"v":937186.8104866825,"t":1735426800}
+{"o":19516.4351219783,"h":19536.5963253878,"l":19341.6087763474,"c":19366.5350264876,"v":932336.4301756279,"t":1735430400}
+{"o":19366.5350264876,"h":19417.249461112,"l":19089.3048023365,"c":19228.708334486,"v":827395.2115776491,"t":1735434000}
+{"o":19228.708334486,"h":19445.0896373725,"l":19209.6771272926,"c":19337.5748746628,"v":790253.1895397725,"t":1735437600}
+{"o":19337.5748746628,"h":19464.6176276016,"l":19292.2348473875,"c":19445.7394759708,"v":1069203.1722769239,"t":1735441200}
+{"o":14544.4384168881,"h":14562.3431162421,"l":14518.0874308218,"c":14543.2764087456,"v":380155.7770190337,"t":1728244800}
+{"o":14543.2764087456,"h":14596.8000993942,"l":14430.6502208275,"c":14443.3967212967,"v":392220.4570027255,"t":1728248400}
+{"o":14443.3967212967,"h":14546.3296277666,"l":14442.1057995098,"c":14533.4983285806,"v":357899.5850234181,"t":1728252000}
+{"o":14533.4983285806,"h":14673.9987440986,"l":14533.2438732557,"c":14646.2485903813,"v":430112.5334137317,"t":1728255600}
+{"o":14646.2485903813,"h":14940.9729954186,"l":14589.9911387197,"c":14922.1713257562,"v":687385.8222378105,"t":1728259200}
+{"o":14922.1713257562,"h":15044.2299258415,"l":14867.1640080093,"c":15038.4616693009,"v":603145.9431759345,"t":1728262800}
+{"o":15038.4616693009,"h":15097.0566922318,"l":14916.1763377265,"c":14948.2459579944,"v":510915.0757243732,"t":1728266400}
+{"o":14948.2459579944,"h":15010.9575549803,"l":14904.5475224014,"c":14989.7731578562,"v":525001.7763133823,"t":1728270000}
+{"o":14989.7731578562,"h":15049.5101679949,"l":14950.594819892,"c":14955.9507696118,"v":350937.4378112106,"t":1728273600}
+{"o":14955.9507696118,"h":15007.7005088162,"l":14872.7251598299,"c":14880.5891621035,"v":351732.2192520947,"t":1728277200}
+{"o":14880.5891621035,"h":14952.4577014078,"l":14866.8305379399,"c":14952.4577014078,"v":363373.4665504733,"t":1728280800}
+{"o":14952.4577014078,"h":14952.4577014078,"l":14789.2890624875,"c":14803.686855245,"v":487052.2892122161,"t":1728284400}
+{"o":14803.686855245,"h":14919.0968872764,"l":14792.9516821743,"c":14840.9493483327,"v":425854.2072554424,"t":1728288000}
+{"o":14840.9493483327,"h":14866.4669646306,"l":14670.4849396829,"c":14737.0576892609,"v":443106.3606669757,"t":1728291600}
+{"o":14737.0576892609,"h":14737.0576892609,"l":14607.5573682709,"c":14662.3079786577,"v":383018.7337353702,"t":1728295200}
+{"o":14662.3079786577,"h":14737.2021712067,"l":14555.9560667037,"c":14732.5089574096,"v":405773.9351883141,"t":1728298800}
+{"o":14732.5089574096,"h":14738.2073437186,"l":14623.5726003753,"c":14646.9039964998,"v":498334.4029959007,"t":1728302400}
+{"o":14646.9039964998,"h":14793.1687248527,"l":14632.0560607856,"c":14785.2231297819,"v":564252.2182743171,"t":1728306000}
+{"o":14785.2231297819,"h":15226.5129586295,"l":14773.7028352872,"c":15047.5647795905,"v":933578.0110301331,"t":1728309600}
+{"o":15047.5647795905,"h":15051.4788443956,"l":14832.5054693116,"c":14867.1003006317,"v":725753.8278050288,"t":1728313200}
+{"o":14867.1003006317,"h":14939.7055712071,"l":14774.8159464755,"c":14915.073198994,"v":698738.010775558,"t":1728316800}
+{"o":14915.073198994,"h":14930.4380733748,"l":14831.5905879122,"c":14906.3336788106,"v":534715.2621950485,"t":1728320400}
+{"o":14906.3336788106,"h":14911.2409549953,"l":14551.8389597803,"c":14565.6806736845,"v":790256.4096524067,"t":1728324000}
+{"o":14565.6806736845,"h":14731.5168556488,"l":14557.6252269844,"c":14704.6194016678,"v":581330.3253611351,"t":1728327600}
+{"o":14704.6194016678,"h":14724.4919936765,"l":14552.1831503525,"c":14565.1173769366,"v":609022.2426665071,"t":1728331200}
+{"o":14565.1173769366,"h":14699.4658319135,"l":14480.5965217027,"c":14679.8586653227,"v":392019.308817406,"t":1728334800}
+{"o":14679.8586653227,"h":14687.0326628912,"l":14425.4935232523,"c":14447.3867009574,"v":458001.3785611988,"t":1728338400}
+{"o":14447.3867009574,"h":14560.3597622655,"l":14345.3824564614,"c":14394.5930241283,"v":686950.6048637916,"t":1728342000}
+{"o":14394.5930241283,"h":14504.0283169222,"l":14348.4034689364,"c":14473.8174604684,"v":612701.5652469171,"t":1728345600}
+{"o":14473.8174604684,"h":14540.8385009788,"l":14385.2578547117,"c":14506.7993235373,"v":455183.0212988291,"t":1728349200}
+{"o":14506.7993235373,"h":14554.4741890425,"l":14402.9700772839,"c":14534.2230988321,"v":457975.0747098433,"t":1728352800}
+{"o":14534.2230988321,"h":14534.2230988321,"l":14449.7166320073,"c":14466.3431823176,"v":387543.0304394737,"t":1728356400}
+{"o":14466.3431823176,"h":14504.8691436502,"l":14365.014582609,"c":14421.2868609055,"v":417835.0670479593,"t":1728360000}
+{"o":14421.2868609055,"h":14435.4034779505,"l":14283.9929338163,"c":14370.0136361153,"v":447877.0369302242,"t":1728363600}
+{"o":14370.0136361153,"h":14431.6814677306,"l":14219.4017577914,"c":14399.9255185123,"v":440926.422446419,"t":1728367200}
+{"o":14399.9255185123,"h":14401.2454671568,"l":14185.6875904788,"c":14303.5282200635,"v":459765.7562780982,"t":1728370800}
+{"o":14303.5282200635,"h":14370.9992848991,"l":14262.2873725764,"c":14350.8975894816,"v":395418.6979588114,"t":1728374400}
+{"o":14350.8975894816,"h":14394.1111421563,"l":14284.3332074647,"c":14365.5692630801,"v":369487.5538445776,"t":1728378000}
+{"o":14365.5692630801,"h":14428.4175018583,"l":14325.164359658,"c":14404.0478093051,"v":347166.4909395938,"t":1728381600}
+{"o":14404.0478093051,"h":14464.7668629219,"l":14384.9117120446,"c":14445.7111782288,"v":331266.7931630809,"t":1728385200}
+{"o":14445.7111782288,"h":14452.8113983776,"l":14318.2389339989,"c":14326.0821617412,"v":376617.4294976499,"t":1728388800}
+{"o":14326.0821617412,"h":14500.0375999924,"l":14259.8201907882,"c":14489.4204670955,"v":499082.7649497003,"t":1728392400}
+{"o":14489.4204670955,"h":14548.3583017899,"l":14234.9140465229,"c":14399.7082017712,"v":700026.6010747299,"t":1728396000}
+{"o":14399.7082017712,"h":14426.9540343959,"l":14109.56460862,"c":14274.768788866,"v":704771.2972929042,"t":1728399600}
+{"o":14274.768788866,"h":14381.3395235767,"l":14167.646713192,"c":14366.0235799191,"v":611638.2266285605,"t":1728403200}
+{"o":14366.0235799191,"h":14386.990793596,"l":14215.2554616702,"c":14324.8086742464,"v":531321.0074215044,"t":1728406800}
+{"o":14324.8086742464,"h":14381.5603311192,"l":14191.3378173128,"c":14284.8857709662,"v":510431.3175150065,"t":1728410400}
+{"o":14284.8857709662,"h":14399.691435957,"l":14215.1894164854,"c":14361.1624233022,"v":568872.3687048905,"t":1728414000}
+{"o":14361.1624233022,"h":14437.3720053142,"l":14327.4513304298,"c":14437.3720053142,"v":491440.764896505,"t":1728417600}
+{"o":14437.3720053142,"h":14461.6746138796,"l":14390.4122934246,"c":14412.5263548051,"v":522855.3023338178,"t":1728421200}
+{"o":14412.5263548051,"h":14417.8977718042,"l":14309.7062246462,"c":14320.9788695992,"v":533062.014183642,"t":1728424800}
+{"o":14320.9788695992,"h":14356.6416217715,"l":14259.2330747706,"c":14349.0593136354,"v":362731.1070848905,"t":1728428400}
+{"o":14349.0593136354,"h":14417.1601448369,"l":14302.9836750221,"c":14416.6378419508,"v":533008.658125653,"t":1728432000}
+{"o":14416.6378419508,"h":14530.2522734313,"l":14390.6558307683,"c":14468.157783935,"v":823904.9235844576,"t":1728435600}
+{"o":14468.157783935,"h":14481.8246400623,"l":14379.9372431009,"c":14390.8752504171,"v":489387.0295763336,"t":1728439200}
+{"o":14390.8752504171,"h":14452.4725801127,"l":14343.4532524506,"c":14386.7882115548,"v":444367.4601270892,"t":1728442800}
+{"o":14386.7882115548,"h":14401.258134203,"l":14307.7964804659,"c":14328.4498534173,"v":358821.1054710145,"t":1728446400}
+{"o":14328.4498534173,"h":14425.4230021867,"l":14293.8247458159,"c":14406.5793416436,"v":400901.4408317768,"t":1728450000}
+{"o":14406.5793416436,"h":14418.9463807668,"l":14323.994022443,"c":14348.4956053784,"v":540976.8397450567,"t":1728453600}
+{"o":14348.4956053784,"h":14348.6415815297,"l":14260.766706533,"c":14304.3870490092,"v":402501.3307802337,"t":1728457200}
+{"o":14304.3870490092,"h":14339.7615608563,"l":14238.4792025629,"c":14282.5104626608,"v":374029.33175879,"t":1728460800}
+{"o":14282.5104626608,"h":14321.1149019314,"l":14256.7566242073,"c":14311.1903373693,"v":411216.9715147021,"t":1728464400}
+{"o":14311.1903373693,"h":14331.8183577096,"l":14231.1254827881,"c":14251.476823097,"v":403398.2296496001,"t":1728468000}
+{"o":14251.476823097,"h":14316.8089878888,"l":14241.0600206244,"c":14306.9574809861,"v":380815.7484647161,"t":1728471600}
+{"o":14306.9574809861,"h":14319.8286156739,"l":14100.9577506373,"c":14169.3903948646,"v":550809.7744300922,"t":1728475200}
+{"o":14169.3903948646,"h":14204.7300976414,"l":14012.1036424581,"c":14097.7678843363,"v":690548.3557538957,"t":1728478800}
+{"o":14097.7678843363,"h":14194.4301149086,"l":14056.4967686419,"c":14118.3695154945,"v":621350.1329963342,"t":1728482400}
+{"o":14118.3695154945,"h":14300.9062277196,"l":14117.5934676492,"c":14273.4905803525,"v":587115.9579926268,"t":1728486000}
+{"o":14273.4905803525,"h":14278.1812138564,"l":14046.5188462885,"c":14076.6862814515,"v":703987.3740749838,"t":1728489600}
+{"o":14076.6862814515,"h":14133.7169299745,"l":14030.0562929352,"c":14103.9702611733,"v":653357.9968685987,"t":1728493200}
+{"o":14103.9702611733,"h":14129.935163077,"l":13974.3436141109,"c":14044.9594454405,"v":709356.4904977606,"t":1728496800}
+{"o":14044.9594454405,"h":14100.9064665474,"l":13941.1431244376,"c":14091.3531372182,"v":710790.7356202406,"t":1728500400}
+{"o":14091.3531372182,"h":14091.8702830614,"l":13856.936172848,"c":13869.7456225243,"v":814421.3609022137,"t":1728504000}
+{"o":13869.7456225243,"h":13997.3041470815,"l":13852.2587051612,"c":13969.9612153166,"v":514947.8843290118,"t":1728507600}
+{"o":13969.9612153166,"h":13980.1414706817,"l":13905.2626552819,"c":13906.0622661928,"v":573333.5575930576,"t":1728511200}
+{"o":13906.0622661928,"h":13958.6228248174,"l":13897.4828700547,"c":13923.3310563131,"v":301455.0274929726,"t":1728514800}
+{"o":13923.3310563131,"h":13923.3310563131,"l":13751.163328148,"c":13833.7523161397,"v":469195.9113525522,"t":1728518400}
+{"o":13833.7523161397,"h":13972.1820306882,"l":13829.9586986954,"c":13925.1010864983,"v":450995.0156814852,"t":1728522000}
+{"o":13925.1010864983,"h":13981.2484661432,"l":13911.8059472708,"c":13959.5498495499,"v":410558.9545106399,"t":1728525600}
+{"o":13959.5498495499,"h":14025.7309912391,"l":13933.0261446468,"c":13972.3300791575,"v":322784.1813147033,"t":1728529200}
+{"o":13972.3300791575,"h":14017.9018668045,"l":13952.0256736159,"c":13972.0802202548,"v":322233.9336916361,"t":1728532800}
+{"o":13972.0802202548,"h":14068.1701776205,"l":13933.7125187087,"c":14043.1429412687,"v":402176.353475499,"t":1728536400}
+{"o":14043.1429412687,"h":14056.4320396204,"l":13998.7500971694,"c":14033.0292933351,"v":348161.6365843627,"t":1728540000}
+{"o":14033.0292933351,"h":14036.0916004642,"l":13954.7899160656,"c":13954.7899160656,"v":375880.6505421688,"t":1728543600}
+{"o":13954.7899160656,"h":14000.50145484,"l":13842.1513730229,"c":13848.6695537516,"v":402017.3035891231,"t":1728547200}
+{"o":13848.6695537516,"h":13868.821861412,"l":13700.309902933,"c":13829.5036815286,"v":415671.1288500546,"t":1728550800}
+{"o":13829.5036815286,"h":13951.9645500407,"l":13818.9390283869,"c":13933.8792158733,"v":373756.6582153764,"t":1728554400}
+{"o":13933.8792158733,"h":14031.6977175686,"l":13909.9732347742,"c":14024.4211398094,"v":383024.3665471054,"t":1728558000}
+{"o":14024.4211398094,"h":14058.2511425701,"l":13805.6207170691,"c":13886.6946703093,"v":653011.5883226859,"t":1728561600}
+{"o":13886.6946703093,"h":14004.4818508201,"l":13713.8124587467,"c":13795.7186118886,"v":604740.423343253,"t":1728565200}
+{"o":13795.7186118886,"h":13851.5812129719,"l":13606.0831786718,"c":13731.7139459709,"v":642807.9021165643,"t":1728568800}
+{"o":13731.7139459709,"h":13855.1495747421,"l":13680.647430078,"c":13854.4743684737,"v":532674.5809783771,"t":1728572400}
+{"o":13854.4743684737,"h":13895.4085910418,"l":13759.3257743032,"c":13788.5222580749,"v":546055.6440730627,"t":1728576000}
+{"o":13788.5222580749,"h":13834.1179535086,"l":13629.0223450379,"c":13650.9548588611,"v":633706.4845527589,"t":1728579600}
+{"o":13650.9548588611,"h":13718.1008358501,"l":13533.8291505945,"c":13711.857560206,"v":812992.104585954,"t":1728583200}
+{"o":13711.857560206,"h":13808.6069979758,"l":13678.9527958686,"c":13800.5499078257,"v":570123.4136098418,"t":1728586800}
+{"o":13800.5499078257,"h":13872.0944255363,"l":13704.2285883226,"c":13748.0327114855,"v":520530.8857401543,"t":1728590400}
+{"o":13748.0327114855,"h":13860.5587536367,"l":13717.13017542,"c":13854.3247795305,"v":438476.8776754241,"t":1728594000}
+{"o":13854.3247795305,"h":13917.3009849012,"l":13768.62320442,"c":13850.5749785937,"v":478769.6330291968,"t":1728597600}
+{"o":13850.5749785937,"h":13905.6901425073,"l":13849.4442439704,"c":13899.0116222223,"v":420499.891098097,"t":1728601200}
+{"o":13899.0116222223,"h":13972.6792808949,"l":13877.6218132739,"c":13932.0481598037,"v":554894.4171121905,"t":1728604800}
+{"o":13932.0481598037,"h":14038.496790882,"l":13855.0061724225,"c":14007.2453071944,"v":516972.2633535332,"t":1728608400}
+{"o":14007.2453071944,"h":14091.3930033858,"l":13959.5145866226,"c":14075.9525842942,"v":381756.5615751912,"t":1728612000}
+{"o":14075.9525842942,"h":14141.7861250954,"l":14072.6213426549,"c":14072.6213426549,"v":404852.9701749536,"t":1728615600}
+{"o":14072.6213426549,"h":14104.6947963373,"l":14045.4404877589,"c":14100.5038902382,"v":341717.8989473396,"t":1728619200}
+{"o":14100.5038902382,"h":14130.6044335838,"l":14073.7220777847,"c":14084.031686536,"v":322152.215929354,"t":1728622800}
+{"o":14084.031686536,"h":14182.0846428467,"l":14082.4797764916,"c":14146.5288020523,"v":405731.7337225279,"t":1728626400}
+{"o":14146.5288020523,"h":14198.6343260789,"l":14098.7011977077,"c":14107.6059128948,"v":369246.8619573101,"t":1728630000}
+{"o":14107.6059128948,"h":14157.8371459712,"l":14085.9760305982,"c":14132.9782144224,"v":349140.5833263794,"t":1728633600}
+{"o":14132.9782144224,"h":14220.0154058205,"l":14131.71486976,"c":14205.6235955436,"v":426687.8647687417,"t":1728637200}
+{"o":14205.6235955436,"h":14277.8541501653,"l":14158.6939953843,"c":14182.7071330844,"v":433368.8150041708,"t":1728640800}
+{"o":14182.7071330844,"h":14224.5369380613,"l":14146.1807752068,"c":14189.1572072287,"v":371781.6735897921,"t":1728644400}
+{"o":14189.1572072287,"h":14307.7199552211,"l":14172.2100600606,"c":14294.5292538169,"v":516464.7503954281,"t":1728648000}
+{"o":14294.5292538169,"h":14382.6050194004,"l":14224.5199338788,"c":14353.7567359129,"v":585578.1108046444,"t":1728651600}
+{"o":14353.7567359129,"h":14431.2919342988,"l":14343.6194847927,"c":14382.6300882421,"v":692847.6128216072,"t":1728655200}
+{"o":14382.6300882421,"h":14547.2193713128,"l":14361.8418288874,"c":14438.3818242189,"v":823039.9933198952,"t":1728658800}
+{"o":14438.3818242189,"h":14487.9705059625,"l":14388.7713976921,"c":14479.7241012004,"v":714655.5813088097,"t":1728662400}
+{"o":14479.7241012004,"h":14619.3639781333,"l":14328.430324406,"c":14602.541075262,"v":768943.6549930095,"t":1728666000}
+{"o":14602.541075262,"h":14621.2169891068,"l":14514.1041160802,"c":14584.84235606,"v":672377.1392719432,"t":1728669600}
+{"o":14584.84235606,"h":14656.1779499779,"l":14522.3986690098,"c":14548.9049922138,"v":618899.0604046173,"t":1728673200}
+{"o":14548.9049922138,"h":14616.439022001,"l":14517.7101883888,"c":14604.7770327512,"v":501458.0546953615,"t":1728676800}
+{"o":14604.7770327512,"h":14643.569563459,"l":14581.1660944823,"c":14590.1647913567,"v":495483.0671837085,"t":1728680400}
+{"o":14590.1647913567,"h":14611.6493278935,"l":14524.5159478643,"c":14581.3438891023,"v":515827.4853466101,"t":1728684000}
+{"o":14581.3438891023,"h":14590.8043985057,"l":14513.1897807653,"c":14547.4085630882,"v":482259.2386301477,"t":1728687600}
+{"o":14547.4085630882,"h":14656.5452594,"l":14542.491878937,"c":14622.5861549881,"v":567455.6190024869,"t":1728691200}
+{"o":14622.5861549881,"h":14673.6421465296,"l":14567.2926175299,"c":14580.2033927343,"v":464123.1396122142,"t":1728694800}
+{"o":14580.2033927343,"h":14588.4644866243,"l":14475.5460250729,"c":14498.8804527423,"v":402473.0516512105,"t":1728698400}
+{"o":14498.8804527423,"h":14522.9155472074,"l":14463.1290800088,"c":14510.1827403435,"v":406096.1121354419,"t":1728702000}
+{"o":14510.1827403435,"h":14589.1825834871,"l":14506.2898370193,"c":14535.5838456927,"v":400434.4555434526,"t":1728705600}
+{"o":14535.5838456927,"h":14588.6974682747,"l":14526.2836819551,"c":14580.3138626514,"v":365356.5782100867,"t":1728709200}
+{"o":14580.3138626514,"h":14593.9618453523,"l":14552.2719521015,"c":14566.8652781962,"v":388522.0196023435,"t":1728712800}
+{"o":14566.8652781962,"h":14587.7894875293,"l":14527.5945629185,"c":14557.4935478082,"v":441417.3485841934,"t":1728716400}
+{"o":14557.4935478082,"h":14584.4096247759,"l":14541.8287500474,"c":14563.5739249727,"v":383654.8063690991,"t":1728720000}
+{"o":14563.5739249727,"h":14580.072544134,"l":14539.0585190015,"c":14580.072544134,"v":357608.3529601317,"t":1728723600}
+{"o":14580.072544134,"h":14680.417615481,"l":14557.6477635739,"c":14670.3835502789,"v":465130.7481638051,"t":1728727200}
+{"o":14670.3835502789,"h":14753.060073932,"l":14610.8056326525,"c":14623.9881983575,"v":457713.5046375715,"t":1728730800}
+{"o":14623.9881983575,"h":14719.8534708775,"l":14579.8737379382,"c":14695.8127252708,"v":732956.7544001653,"t":1728734400}
+{"o":14695.8127252708,"h":14723.3295926706,"l":14623.6957375238,"c":14647.3566069243,"v":576381.8350879011,"t":1728738000}
+{"o":14647.3566069243,"h":14727.3186801691,"l":14615.061313954,"c":14689.5460659717,"v":568475.5340605977,"t":1728741600}
+{"o":14689.5460659717,"h":14719.7703250009,"l":14567.8493077123,"c":14608.0540828694,"v":615345.4983992127,"t":1728745200}
+{"o":14608.0540828694,"h":14717.3555787005,"l":14581.8310280234,"c":14640.3898292043,"v":710025.279134886,"t":1728748800}
+{"o":14640.3898292043,"h":14738.4385375424,"l":14589.2986258311,"c":14690.3872812962,"v":614886.2056459123,"t":1728752400}
+{"o":14690.3872812962,"h":14718.5467594759,"l":14606.9604277731,"c":14640.7095400627,"v":513501.6120600643,"t":1728756000}
+{"o":14640.7095400627,"h":14706.5054885017,"l":14617.9116025934,"c":14674.7913831667,"v":427752.7367457224,"t":1728759600}
+{"o":14674.7913831667,"h":14690.1380600624,"l":14654.988433609,"c":14669.8287493734,"v":408243.6530726317,"t":1728763200}
+{"o":14669.8287493734,"h":14780.6744172516,"l":14646.31902872,"c":14670.8239201953,"v":479267.7221095936,"t":1728766800}
+{"o":14670.8239201953,"h":14719.2898117478,"l":14639.6154721667,"c":14702.9237761886,"v":455304.3287721401,"t":1728770400}
+{"o":14702.9237761886,"h":14713.107879718,"l":14628.0348383163,"c":14637.5682447127,"v":488651.3970233327,"t":1728774000}
+{"o":14637.5682447127,"h":14707.9059092713,"l":14634.0430144281,"c":14662.7430542444,"v":463843.9379105473,"t":1728777600}
+{"o":14662.7430542444,"h":14668.838515922,"l":14532.9300649191,"c":14593.2150949426,"v":451929.0376409913,"t":1728781200}
+{"o":14593.2150949426,"h":14610.7111334822,"l":14570.3393546828,"c":14608.8866899045,"v":410260.5111812703,"t":1728784800}
+{"o":14608.8866899045,"h":14611.4909674236,"l":14352.4412088421,"c":14526.2470303691,"v":439117.2100045901,"t":1728788400}
+{"o":14526.2470303691,"h":14604.0149498819,"l":14519.506322031,"c":14591.4663946424,"v":445552.5664684044,"t":1728792000}
+{"o":14591.4663946424,"h":14668.1021561457,"l":14578.9955342132,"c":14645.2117588286,"v":539623.2978006466,"t":1728795600}
+{"o":14645.2117588286,"h":14693.6830956322,"l":14622.3357851315,"c":14638.9278896352,"v":423468.7863811793,"t":1728799200}
+{"o":14638.9278896352,"h":14675.7212019913,"l":14586.012263935,"c":14638.6693314618,"v":466727.6377626444,"t":1728802800}
+{"o":14638.6693314618,"h":14701.9646722395,"l":14630.5151034347,"c":14660.4829268526,"v":477656.6634650327,"t":1728806400}
+{"o":14660.4829268526,"h":14819.5831770937,"l":14654.0612375771,"c":14760.5937610161,"v":480760.5142452708,"t":1728810000}
+{"o":14760.5937610161,"h":14831.4296041425,"l":14710.7066172016,"c":14710.8772216302,"v":480356.1661691514,"t":1728813600}
+{"o":14710.8772216302,"h":14753.3893894273,"l":14636.5230108016,"c":14649.6351047623,"v":536414.3362895154,"t":1728817200}
+{"o":14649.6351047623,"h":14757.9130017972,"l":14639.3997068068,"c":14728.8174987334,"v":572422.3047009967,"t":1728820800}
+{"o":14728.8174987334,"h":14800.2369784963,"l":14713.3022551935,"c":14714.2397773665,"v":527897.2422463663,"t":1728824400}
+{"o":14714.2397773665,"h":14724.1463288112,"l":14475.1846157114,"c":14534.9420160156,"v":595546.5927468495,"t":1728828000}
+{"o":14534.9420160156,"h":14596.0453840883,"l":14383.3680706103,"c":14528.1314241475,"v":692449.556829468,"t":1728831600}
+{"o":14528.1314241475,"h":14611.4392876589,"l":14449.8704320975,"c":14591.017011838,"v":603969.4239858335,"t":1728835200}
+{"o":14591.017011838,"h":14706.3875092539,"l":14450.312621214,"c":14539.3946928486,"v":578336.5918796702,"t":1728838800}
+{"o":14539.3946928486,"h":14577.4380254706,"l":14459.4490937921,"c":14529.2056400576,"v":584306.8922921509,"t":1728842400}
+{"o":14529.2056400576,"h":14716.846289962,"l":14489.0080097016,"c":14597.7071422862,"v":1240421.6724613004,"t":1728846000}
+{"o":14597.7071422862,"h":14635.5237284873,"l":14434.18717086,"c":14630.448077001,"v":798645.9727073513,"t":1728849600}
+{"o":14630.448077001,"h":14794.2214144919,"l":14595.3019248367,"c":14780.6484680716,"v":588023.9806653779,"t":1728853200}
+{"o":14780.6484680716,"h":14876.1783827238,"l":14728.3861491011,"c":14771.0370905042,"v":621489.8146039948,"t":1728856800}
+{"o":14771.0370905042,"h":14775.6662056324,"l":14641.2495865449,"c":14765.103102403,"v":509400.0065393914,"t":1728860400}
+{"o":14765.103102403,"h":14789.0368847012,"l":14672.6952100461,"c":14709.3773387927,"v":532911.6976478276,"t":1728864000}
+{"o":14709.3773387927,"h":14826.9496582118,"l":14708.9997343939,"c":14773.1061669068,"v":675682.9315143636,"t":1728867600}
+{"o":14773.1061669068,"h":14877.219488338,"l":14705.104324166,"c":14836.6560655838,"v":590979.0204677606,"t":1728871200}
+{"o":14836.6560655838,"h":15287.9915761306,"l":14831.1831929517,"c":15240.4728085795,"v":846815.0939231472,"t":1728874800}
+{"o":15240.4728085795,"h":15376.1526385435,"l":15092.0717117564,"c":15212.3425022712,"v":863731.2100576884,"t":1728878400}
+{"o":15212.3425022712,"h":15245.0619372557,"l":15076.6527192289,"c":15134.9446526923,"v":545221.6724564621,"t":1728882000}
+{"o":15134.9446526923,"h":15305.0067153506,"l":15088.4872337654,"c":15191.4555086617,"v":561877.8859761879,"t":1728885600}
+{"o":15191.4555086617,"h":15298.7922651078,"l":15151.0554340683,"c":15289.6534302387,"v":643185.7049481443,"t":1728889200}
+{"o":15289.6534302387,"h":15323.8587756202,"l":15196.2184286871,"c":15235.5830135464,"v":614424.4603360329,"t":1728892800}
+{"o":15235.5830135464,"h":15353.8265124076,"l":15193.5898232034,"c":15287.6914569554,"v":638830.548267976,"t":1728896400}
+{"o":15287.6914569554,"h":15386.0148079324,"l":15258.2030676021,"c":15303.1338830802,"v":606588.9528804821,"t":1728900000}
+{"o":15303.1338830802,"h":15376.458028907,"l":15256.2436814985,"c":15299.4750403511,"v":534086.0939311151,"t":1728903600}
+{"o":15299.4750403511,"h":15425.2081474915,"l":15148.9896367921,"c":15309.1169092648,"v":546637.4741708017,"t":1728907200}
+{"o":15309.1169092648,"h":15408.5440491118,"l":15252.7911891706,"c":15360.6561679855,"v":702867.1099203259,"t":1728910800}
+{"o":15360.6561679855,"h":15590.0787454464,"l":15352.318599124,"c":15492.6166631231,"v":1152188.106154629,"t":1728914400}
+{"o":15492.6166631231,"h":15798.6908709171,"l":15489.4532868476,"c":15663.0750426793,"v":1257851.4861644325,"t":1728918000}
+{"o":15663.0750426793,"h":15684.4360367041,"l":15458.1459272681,"c":15500.3016065578,"v":961970.4367327673,"t":1728921600}
+{"o":15500.3016065578,"h":15598.009641458,"l":15485.6062055658,"c":15551.8390342849,"v":811383.0594988172,"t":1728925200}
+{"o":15551.8390342849,"h":15621.8914705342,"l":15523.3433243459,"c":15578.3802344384,"v":807110.0543999337,"t":1728928800}
+{"o":15578.3802344384,"h":15639.7070061249,"l":15523.2729826257,"c":15557.7687050814,"v":792297.6331327326,"t":1728932400}
+{"o":15557.7687050814,"h":15648.3941434297,"l":15531.2774055734,"c":15606.049973887,"v":671073.3896020616,"t":1728936000}
+{"o":15606.049973887,"h":15666.2697467325,"l":15533.8468084444,"c":15569.8572333464,"v":634970.1338979645,"t":1728939600}
+{"o":15569.8572333464,"h":15799.5328759005,"l":15561.0469447433,"c":15797.0309668925,"v":725231.8010518698,"t":1728943200}
+{"o":15797.0309668925,"h":15797.6946184009,"l":15682.8286701864,"c":15747.0399940203,"v":618397.8410577497,"t":1728946800}
+{"o":15747.0399940203,"h":15825.5549788263,"l":15676.2818690231,"c":15743.4057877216,"v":811841.1617498092,"t":1728950400}
+{"o":15743.4057877216,"h":15814.4665881561,"l":15669.2904379738,"c":15718.7759897893,"v":658876.8680238886,"t":1728954000}
+{"o":15718.7759897893,"h":15801.6375588498,"l":15679.5961553575,"c":15739.7674937417,"v":573171.0856645474,"t":1728957600}
+{"o":15739.7674937417,"h":15749.7550531423,"l":15511.1462031775,"c":15536.3574614282,"v":637266.797988468,"t":1728961200}
+{"o":15536.3574614282,"h":15626.4948187941,"l":15493.3395375529,"c":15594.8411602883,"v":543463.9036077765,"t":1728964800}
+{"o":15594.8411602883,"h":15601.5724439797,"l":15395.3309833766,"c":15424.7697824647,"v":583372.5258630454,"t":1728968400}
+{"o":15424.7697824647,"h":15488.2585145856,"l":15363.1056147958,"c":15471.198966726,"v":503553.162055425,"t":1728972000}
+{"o":15471.198966726,"h":15530.7722922124,"l":15462.1122501672,"c":15495.7532769924,"v":468209.1541396227,"t":1728975600}
+{"o":15495.7532769924,"h":15544.3444713917,"l":15463.5280290926,"c":15478.3924371964,"v":452181.3097518315,"t":1728979200}
+{"o":15478.3924371964,"h":15485.4530233891,"l":15149.8794771136,"c":15428.2683012865,"v":438302.7244100706,"t":1728982800}
+{"o":15428.2683012865,"h":15514.7191227948,"l":15397.7939808813,"c":15483.4237436906,"v":408359.9011349511,"t":1728986400}
+{"o":15483.4237436906,"h":15489.878161878,"l":15170.7327860582,"c":15239.2888476458,"v":780059.7771272919,"t":1728990000}
+{"o":15239.2888476458,"h":15389.8467373532,"l":15196.651561901,"c":15346.5772853852,"v":699955.8877059245,"t":1728993600}
+{"o":15346.5772853852,"h":15887.9234334475,"l":15293.8076129673,"c":15847.1979058871,"v":1031938.0110655903,"t":1728997200}
+{"o":15847.1979058871,"h":15945.3449070843,"l":15146.153990513,"c":15236.2102792143,"v":1885177.1027894898,"t":1729000800}
+{"o":15236.2102792143,"h":15475.3809700629,"l":15010.5507992332,"c":15329.250265686,"v":1442937.6859767104,"t":1729004400}
+{"o":15329.250265686,"h":15624.8537478604,"l":15302.6796484516,"c":15489.2747473393,"v":1051581.3587392394,"t":1729008000}
+{"o":15489.2747473393,"h":15558.760716421,"l":15394.7487927453,"c":15476.3847412663,"v":926672.1583801642,"t":1729011600}
+{"o":15476.3847412663,"h":15636.0514492334,"l":15455.6835514724,"c":15501.4307202729,"v":740486.3217436428,"t":1729015200}
+{"o":15501.4307202729,"h":15568.3762224149,"l":15375.1213683795,"c":15506.506543845,"v":770736.3230912812,"t":1729018800}
+{"o":15506.506543845,"h":15525.1818815781,"l":15228.9065992929,"c":15280.2864059968,"v":914224.5866926251,"t":1729022400}
+{"o":15280.2864059968,"h":15352.7748410848,"l":15212.5608171418,"c":15352.7748410848,"v":718822.3855441117,"t":1729026000}
+{"o":15352.7748410848,"h":15399.091822965,"l":15288.9600824804,"c":15300.8146043053,"v":548516.5108388254,"t":1729029600}
+{"o":15300.8146043053,"h":15501.4548305911,"l":15149.3612098406,"c":15468.4978906189,"v":664873.2108951147,"t":1729033200}
+{"o":15468.4978906189,"h":15498.8640051986,"l":15337.5661495272,"c":15379.6910626023,"v":684629.7523592839,"t":1729036800}
+{"o":15379.6910626023,"h":15520.2547061589,"l":15297.28867596,"c":15476.7647260987,"v":903032.6887298567,"t":1729040400}
+{"o":15476.7647260987,"h":15606.2545084686,"l":15435.9907751364,"c":15447.1245982392,"v":802252.9435764701,"t":1729044000}
+{"o":15447.1245982392,"h":15468.7214410608,"l":15372.0138511444,"c":15425.2385460336,"v":647916.4133416795,"t":1729047600}
+{"o":15425.2385460336,"h":15472.6960317849,"l":15314.424592725,"c":15397.4101175689,"v":672510.7202302971,"t":1729051200}
+{"o":15397.4101175689,"h":15461.2306422455,"l":15369.4193396928,"c":15423.6866273431,"v":549643.9800090755,"t":1729054800}
+{"o":15423.6866273431,"h":15490.0851881942,"l":15331.0416828134,"c":15398.9289896089,"v":632105.5209238711,"t":1729058400}
+{"o":15398.9289896089,"h":15404.4142688697,"l":15296.9380036875,"c":15358.425147886,"v":679869.3877953214,"t":1729062000}
+{"o":15358.425147886,"h":15487.2806206558,"l":15337.4693000679,"c":15445.5231283011,"v":750995.300173262,"t":1729065600}
+{"o":15445.5231283011,"h":15537.5438139529,"l":15436.7715731916,"c":15523.3183111084,"v":459745.1012026697,"t":1729069200}
+{"o":15523.3183111084,"h":15632.3016338493,"l":15494.2880319216,"c":15581.2333751621,"v":614677.3094848017,"t":1729072800}
+{"o":15581.2333751621,"h":15834.5154698528,"l":15526.9499949589,"c":15589.7975708388,"v":1550277.1261809033,"t":1729076400}
+{"o":15589.7975708388,"h":15643.651037668,"l":15441.7603922373,"c":15544.071881536,"v":1287672.6359390633,"t":1729080000}
+{"o":15544.071881536,"h":15588.2263937616,"l":15383.9511648038,"c":15432.1003533508,"v":845613.1506890221,"t":1729083600}
+{"o":15432.1003533508,"h":15685.4764323596,"l":15409.6392912346,"c":15515.0664632714,"v":954693.1304834697,"t":1729087200}
+{"o":15515.0664632714,"h":15591.3341393619,"l":15404.3557467576,"c":15565.6044085818,"v":958820.0518339624,"t":1729090800}
+{"o":15565.6044085818,"h":15591.7288745863,"l":15411.6323318805,"c":15526.6464221599,"v":984008.0090887352,"t":1729094400}
+{"o":15526.6464221599,"h":15566.6888966214,"l":15469.3210830894,"c":15506.3478590068,"v":801502.0704425728,"t":1729098000}
+{"o":15506.3478590068,"h":15523.1976441835,"l":15435.9365310667,"c":15443.2481679817,"v":810483.6091574207,"t":1729101600}
+{"o":15443.2481679817,"h":15472.2128655034,"l":15406.6931628291,"c":15441.8595005271,"v":803285.2349778613,"t":1729105200}
+{"o":15441.8595005271,"h":15520.4505903056,"l":15401.0644268748,"c":15439.6172650934,"v":803383.7482775153,"t":1729108800}
+{"o":15439.6172650934,"h":15476.5548482132,"l":15361.756072853,"c":15393.7846783485,"v":685184.156109895,"t":1729112400}
+{"o":15393.7846783485,"h":15507.3102501216,"l":15388.769195286,"c":15484.6801349908,"v":603877.001070176,"t":1729116000}
+{"o":15484.6801349908,"h":15484.6801349908,"l":15404.5023590375,"c":15421.3535688625,"v":697659.2486058061,"t":1729119600}
+{"o":15421.3535688625,"h":15557.6161082699,"l":15421.3535688625,"c":15488.7629122308,"v":758336.8164853234,"t":1729123200}
+{"o":15488.7629122308,"h":15565.1966693594,"l":15294.200399952,"c":15551.5205056058,"v":712938.7261768118,"t":1729126800}
+{"o":15551.5205056058,"h":15569.6109561018,"l":15382.174816532,"c":15383.0626688425,"v":844118.2840813725,"t":1729130400}
+{"o":15383.0626688425,"h":15477.7492693863,"l":15365.9952875985,"c":15462.562047396,"v":749540.4093629377,"t":1729134000}
+{"o":15462.562047396,"h":15477.2320507715,"l":15306.4097438843,"c":15322.5816427373,"v":623684.8082199146,"t":1729137600}
+{"o":15322.5816427373,"h":15360.5364022818,"l":15233.2939226807,"c":15268.2877880175,"v":591094.9657184668,"t":1729141200}
+{"o":15268.2877880175,"h":15325.0130976399,"l":15222.8288649434,"c":15222.9788625665,"v":562181.9392454979,"t":1729144800}
+{"o":15222.9788625665,"h":15261.7518648963,"l":15137.7730961862,"c":15256.8640936419,"v":599370.2699824813,"t":1729148400}
+{"o":15256.8640936419,"h":15321.9387248501,"l":15206.5730334043,"c":15317.8024382007,"v":558264.8745206908,"t":1729152000}
+{"o":15317.8024382007,"h":15339.4401323567,"l":15271.315472991,"c":15299.9243131494,"v":508162.6478709131,"t":1729155600}
+{"o":15299.9243131494,"h":15325.5451306587,"l":15131.3436852809,"c":15232.4387896854,"v":572953.3265021851,"t":1729159200}
+{"o":15232.4387896854,"h":15251.4527509152,"l":15001.1079952321,"c":15121.8326534025,"v":607458.4556436469,"t":1729162800}
+{"o":15121.8326534025,"h":15246.4144473244,"l":15098.0585958055,"c":15246.4144473244,"v":646533.1171653105,"t":1729166400}
+{"o":15246.4144473244,"h":15319.6662123968,"l":15135.0379864072,"c":15203.7090956261,"v":814937.1918266515,"t":1729170000}
+{"o":15203.7090956261,"h":15225.8208029043,"l":14995.7441862761,"c":15191.4847959696,"v":1017160.176356773,"t":1729173600}
+{"o":15191.4847959696,"h":15301.95931249,"l":15087.5209288649,"c":15280.8124506834,"v":938168.3163024742,"t":1729177200}
+{"o":15280.8124506834,"h":15283.391312093,"l":15029.2504872578,"c":15125.2599049108,"v":818251.2952384807,"t":1729180800}
+{"o":15125.2599049108,"h":15142.4909842981,"l":14921.1385512244,"c":14942.1139615153,"v":924757.2565756135,"t":1729184400}
+{"o":14942.1139615153,"h":14949.022058076,"l":14753.4256907909,"c":14847.1749767224,"v":941805.9017732732,"t":1729188000}
+{"o":14847.1749767224,"h":14962.29633053,"l":14827.159690009,"c":14930.0977821213,"v":765772.8457484718,"t":1729191600}
+{"o":14930.0977821213,"h":15040.2878910299,"l":14923.931037082,"c":14955.06838816,"v":716566.9633283977,"t":1729195200}
+{"o":14955.06838816,"h":15028.1661557394,"l":14954.9121571006,"c":15005.6046139376,"v":621956.5050657204,"t":1729198800}
+{"o":15005.6046139376,"h":15089.5743224562,"l":15005.6046139376,"c":15089.5743224562,"v":561259.8941062391,"t":1729202400}
+{"o":15089.5743224562,"h":15089.5743224562,"l":15013.7986175376,"c":15041.7693959916,"v":495426.5556840419,"t":1729206000}
+{"o":15041.7693959916,"h":15068.0845886499,"l":14960.7146528617,"c":14974.1912229469,"v":597580.8467422948,"t":1729209600}
+{"o":14974.1912229469,"h":15270.5805493005,"l":14955.8930925342,"c":15231.4253696076,"v":699719.3382975957,"t":1729213200}
+{"o":15231.4253696076,"h":15322.6989509795,"l":15193.7409481804,"c":15311.340732098,"v":700575.7817384717,"t":1729216800}
+{"o":15311.340732098,"h":15316.0962049743,"l":15168.9203586293,"c":15183.4276090867,"v":674293.7851894364,"t":1729220400}
+{"o":15183.4276090867,"h":15268.7726707688,"l":15183.25215042,"c":15238.9668894288,"v":587069.4345467519,"t":1729224000}
+{"o":15238.9668894288,"h":15301.6375001904,"l":15214.0807619142,"c":15300.7260734293,"v":648009.0253060297,"t":1729227600}
+{"o":15300.7260734293,"h":15396.6217254971,"l":15282.9552862513,"c":15361.5747882154,"v":672084.4624099213,"t":1729231200}
+{"o":15361.5747882154,"h":15416.9181720078,"l":15327.8142354641,"c":15388.5847306464,"v":700310.2910156909,"t":1729234800}
+{"o":15388.5847306464,"h":15427.5481659335,"l":15347.3299451564,"c":15364.2269183434,"v":553241.9154926102,"t":1729238400}
+{"o":15364.2269183434,"h":15407.5414957888,"l":15316.8927314791,"c":15343.6026286772,"v":600625.9111586345,"t":1729242000}
+{"o":15343.6026286772,"h":15390.2018996597,"l":15331.6239913432,"c":15361.1370551076,"v":510979.0802401484,"t":1729245600}
+{"o":15361.1370551076,"h":15396.4944372324,"l":15276.9742501652,"c":15294.4451635209,"v":593787.0997741297,"t":1729249200}
+{"o":15294.4451635209,"h":15326.5445633579,"l":15206.0663369321,"c":15234.8404043168,"v":666231.6994287109,"t":1729252800}
+{"o":15234.8404043168,"h":15385.6786973603,"l":15219.1518270943,"c":15373.9736634374,"v":744331.1954685056,"t":1729256400}
+{"o":15373.9736634374,"h":15470.4402745154,"l":15298.0206612605,"c":15438.0688761127,"v":987808.5961814965,"t":1729260000}
+{"o":15438.0688761127,"h":15556.3986278739,"l":15358.9702491685,"c":15474.7368229457,"v":865415.6978749475,"t":1729263600}
+{"o":15474.7368229457,"h":15603.5408774304,"l":15364.4453719477,"c":15571.9461623453,"v":858120.7066515289,"t":1729267200}
+{"o":15571.9461623453,"h":15623.3770664732,"l":15532.24071592,"c":15547.9839824688,"v":940714.3518806529,"t":1729270800}
+{"o":15547.9839824688,"h":15664.7114251308,"l":15519.4223142908,"c":15610.5193413615,"v":835212.7108310943,"t":1729274400}
+{"o":15610.5193413615,"h":15618.328539278,"l":15448.8254976721,"c":15480.9785420071,"v":722512.7514841658,"t":1729278000}
+{"o":15480.9785420071,"h":15493.8813056953,"l":15414.6757427572,"c":15454.1739234325,"v":628960.0830808615,"t":1729281600}
+{"o":15454.1739234325,"h":15473.8251681677,"l":15376.3958869095,"c":15433.8730343304,"v":604924.068017324,"t":1729285200}
+{"o":15433.8730343304,"h":15437.3275380931,"l":15385.3043811263,"c":15430.0373178984,"v":525355.2660020307,"t":1729288800}
+{"o":15430.0373178984,"h":15514.1973759512,"l":15423.377636373,"c":15494.1094297123,"v":471365.2430241579,"t":1729292400}
+{"o":15494.1094297123,"h":15510.1239005495,"l":15436.8620306156,"c":15446.8116003933,"v":495062.8381884369,"t":1729296000}
+{"o":15446.8116003933,"h":15499.1332811593,"l":15433.5521814388,"c":15433.5521814388,"v":597928.5492640649,"t":1729299600}
+{"o":15433.5521814388,"h":15501.504572912,"l":15414.6201645271,"c":15500.4695775713,"v":585197.6639566846,"t":1729303200}
+{"o":15500.4695775713,"h":15598.3009824896,"l":15449.2343646588,"c":15450.900581441,"v":598478.6522792967,"t":1729306800}
+{"o":15450.900581441,"h":15504.5090894242,"l":15413.9399765921,"c":15414.6703160126,"v":574975.2967982945,"t":1729310400}
+{"o":15414.6703160126,"h":15497.2044779263,"l":15414.5113450246,"c":15490.8753362454,"v":501289.1056131054,"t":1729314000}
+{"o":15490.8753362454,"h":15510.1037651429,"l":15449.6436096051,"c":15456.8122317074,"v":479878.1202903892,"t":1729317600}
+{"o":15456.8122317074,"h":15466.9719697921,"l":15410.8189638224,"c":15454.7050841639,"v":546187.7435586366,"t":1729321200}
+{"o":15454.7050841639,"h":15496.3258831443,"l":15454.4575702181,"c":15475.1752830424,"v":681537.7312160106,"t":1729324800}
+{"o":15475.1752830424,"h":15493.6396641893,"l":15455.6554033621,"c":15487.5862210335,"v":664874.5765386939,"t":1729328400}
+{"o":15487.5862210335,"h":15501.8979695088,"l":15422.6611330206,"c":15444.2058985292,"v":682707.427095423,"t":1729332000}
+{"o":15444.2058985292,"h":15477.0471066098,"l":15367.2724385023,"c":15387.6170412894,"v":919588.2242329096,"t":1729335600}
+{"o":15387.6170412894,"h":15481.2743689937,"l":15378.9019904595,"c":15461.8376458597,"v":857371.841244389,"t":1729339200}
+{"o":15461.8376458597,"h":15495.0366877311,"l":15422.7106791861,"c":15474.7027989971,"v":830034.134895613,"t":1729342800}
+{"o":15474.7027989971,"h":15697.9562720095,"l":15472.0589045657,"c":15694.2618250333,"v":1278636.0380422571,"t":1729346400}
+{"o":15694.2618250333,"h":15750.7878637542,"l":15549.4351330808,"c":15652.1164762726,"v":1252614.3392345083,"t":1729350000}
+{"o":15652.1164762726,"h":15694.2446719748,"l":15197.6089651716,"c":15605.9308625194,"v":1399890.7405128316,"t":1729353600}
+{"o":15605.9308625194,"h":15637.0911146796,"l":15473.2677905156,"c":15562.1477723034,"v":844946.5503987679,"t":1729357200}
+{"o":15562.1477723034,"h":15634.1050713919,"l":15512.074289691,"c":15584.7615685702,"v":1075304.8276231447,"t":1729360800}
+{"o":15584.7615685702,"h":15685.2661410485,"l":15576.8968923615,"c":15630.8759262508,"v":949273.4254242739,"t":1729364400}
+{"o":15630.8759262508,"h":15686.3026314421,"l":15612.2300558972,"c":15678.4558334512,"v":721510.335596004,"t":1729368000}
+{"o":15678.4558334512,"h":15784.2999273707,"l":15671.5736278842,"c":15700.1017406918,"v":721177.3370541617,"t":1729371600}
+{"o":15700.1017406918,"h":15892.7955278823,"l":15688.4514763074,"c":15884.745801475,"v":694738.7567626061,"t":1729375200}
+{"o":15884.745801475,"h":15978.7289237173,"l":15785.1277483906,"c":15973.2280940675,"v":750073.050492011,"t":1729378800}
+{"o":15973.2280940675,"h":16054.6540332411,"l":15867.4685478593,"c":15874.3414574315,"v":770591.6066652251,"t":1729382400}
+{"o":15874.3414574315,"h":15935.5471592562,"l":15758.1689464461,"c":15870.3385227457,"v":739833.5067279942,"t":1729386000}
+{"o":15870.3385227457,"h":15930.4297114906,"l":15831.102364471,"c":15855.7169965762,"v":585615.7632393028,"t":1729389600}
+{"o":15855.7169965762,"h":15906.3360218166,"l":15813.3446095484,"c":15902.309745885,"v":558970.9250128941,"t":1729393200}
+{"o":15902.309745885,"h":15995.2152441307,"l":15864.0581444696,"c":15947.0072627224,"v":553073.7537982706,"t":1729396800}
+{"o":15947.0072627224,"h":16064.1349865246,"l":15859.8231753297,"c":15932.1964531128,"v":586084.3918608228,"t":1729400400}
+{"o":15932.1964531128,"h":15938.0582539183,"l":15855.9190716883,"c":15920.01823277,"v":525340.5132502143,"t":1729404000}
+{"o":15920.01823277,"h":15943.4591416803,"l":15865.9542501869,"c":15877.7313942588,"v":500506.3821856235,"t":1729407600}
+{"o":15877.7313942588,"h":15930.0594057183,"l":15836.4680097488,"c":15876.2370578947,"v":583789.618200062,"t":1729411200}
+{"o":15876.2370578947,"h":15941.9998484248,"l":15847.5714780799,"c":15913.1689680448,"v":445613.2633214548,"t":1729414800}
+{"o":15913.1689680448,"h":15939.068211142,"l":15858.767824085,"c":15876.2282235697,"v":516724.5486199924,"t":1729418400}
+{"o":15876.2282235697,"h":15930.9718412224,"l":15873.9294316744,"c":15918.3891635316,"v":671715.3664532085,"t":1729422000}
+{"o":15918.3891635316,"h":15928.1896641224,"l":15826.714569297,"c":15831.4090482104,"v":709140.5351583241,"t":1729425600}
+{"o":15831.4090482104,"h":15873.3526246596,"l":15756.8218863879,"c":15808.7966514674,"v":797236.860597362,"t":1729429200}
+{"o":15808.7966514674,"h":16142.7124004035,"l":15807.4054336342,"c":16077.0154974874,"v":1000339.6182865888,"t":1729432800}
+{"o":16077.0154974874,"h":16093.8263223967,"l":15887.6633325228,"c":15997.8425094232,"v":799888.197446215,"t":1729436400}
+{"o":15997.8425094232,"h":16029.4829953784,"l":15928.9395729859,"c":15980.4199275045,"v":771367.6734365614,"t":1729440000}
+{"o":15980.4199275045,"h":16061.1287449492,"l":15921.1253958144,"c":16019.2630960337,"v":736654.7883229209,"t":1729443600}
+{"o":16019.2630960337,"h":16121.6214043612,"l":16000.6176239653,"c":16039.4169425315,"v":717804.0694362919,"t":1729447200}
+{"o":16039.4169425315,"h":16091.8222521993,"l":15950.1125145721,"c":16012.1059436661,"v":657561.8601927825,"t":1729450800}
+{"o":16012.1059436661,"h":16317.3941370645,"l":15947.3044905196,"c":16262.6223500935,"v":706149.5132367144,"t":1729454400}
+{"o":16262.6223500935,"h":16380.9465508311,"l":16240.4595540384,"c":16366.7121464121,"v":788344.7600762177,"t":1729458000}
+{"o":16366.7121464121,"h":16740.9496660672,"l":16302.3994841872,"c":16665.3628465641,"v":1073867.1890963006,"t":1729461600}
+{"o":16665.3628465641,"h":16815.6808903395,"l":16491.9775597142,"c":16730.5699768225,"v":1010410.589060955,"t":1729465200}
+{"o":16730.5699768225,"h":17030.4666048192,"l":16196.7273408609,"c":16867.0208415705,"v":1146754.8073145594,"t":1729468800}
+{"o":16867.0208415705,"h":17029.845231618,"l":16787.6682045227,"c":16972.4898553195,"v":986163.0989955154,"t":1729472400}
+{"o":16972.4898553195,"h":17052.8017290036,"l":16765.7470241202,"c":16843.074490459,"v":1046834.5575854527,"t":1729476000}
+{"o":16843.074490459,"h":16972.3246063078,"l":16752.6299045317,"c":16947.0640156991,"v":1438534.5173488522,"t":1729479600}
+{"o":16947.0640156991,"h":17096.8675163158,"l":16728.0014281037,"c":17047.4038184423,"v":962467.0475721916,"t":1729483200}
+{"o":17047.4038184423,"h":17172.4924035088,"l":16907.132092242,"c":16954.6839797834,"v":891002.324743767,"t":1729486800}
+{"o":16954.6839797834,"h":17107.4828958253,"l":16863.2079832473,"c":16904.9274073256,"v":894925.9228447236,"t":1729490400}
+{"o":16904.9274073256,"h":16988.6974062717,"l":16834.409351924,"c":16857.2034096258,"v":813039.07092044,"t":1729494000}
+{"o":16857.2034096258,"h":16960.6326645387,"l":16570.4726022708,"c":16630.6658047137,"v":1126880.527188964,"t":1729497600}
+{"o":16630.6658047137,"h":16721.9464604525,"l":16292.3520049693,"c":16651.5341886033,"v":965540.7870533649,"t":1729501200}
+{"o":16651.5341886033,"h":16736.4367068873,"l":16539.0443286086,"c":16599.3776172078,"v":726913.556510599,"t":1729504800}
+{"o":16599.3776172078,"h":16767.6382543396,"l":16325.6011022762,"c":16622.5753888222,"v":705586.6161703295,"t":1729508400}
+{"o":16622.5753888222,"h":16695.3382378118,"l":16524.9879545026,"c":16556.7076171799,"v":696523.3976496306,"t":1729512000}
+{"o":16556.7076171799,"h":16603.9060307259,"l":16145.210805356,"c":16254.8972164425,"v":1129020.2834600031,"t":1729515600}
+{"o":16254.8972164425,"h":16477.7726808231,"l":15802.1733030572,"c":16416.970521278,"v":983719.7049665111,"t":1729519200}
+{"o":16416.970521278,"h":16519.7375233858,"l":16299.7188086152,"c":16519.7375233858,"v":829202.4270222377,"t":1729522800}
+{"o":16519.7375233858,"h":16523.5346219285,"l":16301.7637424553,"c":16454.4644526972,"v":937298.1232372626,"t":1729526400}
+{"o":16454.4644526972,"h":16600.3173962064,"l":16437.829636438,"c":16561.9411112406,"v":1043503.5346612601,"t":1729530000}
+{"o":16561.9411112406,"h":16605.07012177,"l":16477.1435738691,"c":16563.6527221706,"v":982794.1937437351,"t":1729533600}
+{"o":16563.6527221706,"h":16801.3426640087,"l":16561.823382718,"c":16772.6283299409,"v":992974.8315946161,"t":1729537200}
+{"o":16772.6283299409,"h":16774.8292248977,"l":16605.4463946488,"c":16640.047249985,"v":780167.931460223,"t":1729540800}
+{"o":16640.047249985,"h":16806.419336076,"l":16639.7300123768,"c":16743.8102051777,"v":963499.9950953027,"t":1729544400}
+{"o":16743.8102051777,"h":16807.1179160907,"l":16684.7230149119,"c":16778.2325388389,"v":751328.0924705273,"t":1729548000}
+{"o":16778.2325388389,"h":16778.2325388389,"l":16484.5935083561,"c":16614.5718477094,"v":756704.9829560759,"t":1729551600}
+{"o":16614.5718477094,"h":16645.2983367817,"l":16060.777885416,"c":16528.7125280612,"v":997995.957334864,"t":1729555200}
+{"o":16528.7125280612,"h":16727.1887290662,"l":16389.1079110886,"c":16691.5182878415,"v":815570.331666428,"t":1729558800}
+{"o":16691.5182878415,"h":16777.0546553502,"l":16585.9667542358,"c":16590.0561301833,"v":848169.5021576401,"t":1729562400}
+{"o":16590.0561301833,"h":16645.8997852436,"l":16420.2220345081,"c":16630.6726764438,"v":880126.6241830852,"t":1729566000}
+{"o":16630.6726764438,"h":16834.1556390856,"l":16606.5545795721,"c":16720.1554974908,"v":881430.9109251716,"t":1729569600}
+{"o":16720.1554974908,"h":16996.0404341446,"l":16696.4846244323,"c":16838.436651962,"v":838680.6441296515,"t":1729573200}
+{"o":16838.436651962,"h":16919.757865755,"l":16803.7671046758,"c":16817.4446450661,"v":763400.4484467702,"t":1729576800}
+{"o":16817.4446450661,"h":16845.6723384888,"l":16681.3072859826,"c":16699.0404002008,"v":841407.1243221503,"t":1729580400}
+{"o":16699.0404002008,"h":16709.5883174122,"l":16390.2873627642,"c":16554.3741992951,"v":897627.07475028,"t":1729584000}
+{"o":16554.3741992951,"h":16568.2192959042,"l":16349.4271781592,"c":16484.6954771119,"v":862128.294694597,"t":1729587600}
+{"o":16484.6954771119,"h":16647.4725881604,"l":16403.4582595226,"c":16628.6726644826,"v":721737.9938859025,"t":1729591200}
+{"o":16628.6726644826,"h":16899.2800608044,"l":16615.0668567131,"c":16774.9249610649,"v":783926.9399876712,"t":1729594800}
+{"o":16774.9249610649,"h":16923.7697816176,"l":16555.0604084288,"c":16607.1277415567,"v":917264.9495038571,"t":1729598400}
+{"o":16607.1277415567,"h":16700.304918261,"l":16464.0277130245,"c":16598.5907194694,"v":912543.8485269181,"t":1729602000}
+{"o":16598.5907194694,"h":17118.9954768738,"l":16551.5454076544,"c":16996.0341889555,"v":1160764.8104019496,"t":1729605600}
+{"o":16996.0341889555,"h":17092.4023273722,"l":16591.3441036862,"c":16767.9519005573,"v":1140119.8867557684,"t":1729609200}
+{"o":16767.9519005573,"h":16807.391449008,"l":16502.7466483118,"c":16600.133028133,"v":939495.2683996807,"t":1729612800}
+{"o":16600.133028133,"h":16872.8610990131,"l":16420.2204605772,"c":16707.4363934739,"v":893685.8536852075,"t":1729616400}
+{"o":16707.4363934739,"h":16995.5051944383,"l":16601.4269499546,"c":16786.564789402,"v":899063.8195901397,"t":1729620000}
+{"o":16786.564789402,"h":16898.4210259965,"l":16729.263807659,"c":16839.3126214661,"v":842268.7093856756,"t":1729623600}
+{"o":16839.3126214661,"h":16874.4493189479,"l":16767.9336599587,"c":16813.4493010519,"v":802636.3685571972,"t":1729627200}
+{"o":16813.4493010519,"h":16825.525661599,"l":16695.5496995279,"c":16744.1061059474,"v":745204.6337976187,"t":1729630800}
+{"o":16744.1061059474,"h":16908.1157993574,"l":16723.2796272143,"c":16885.4378557294,"v":687269.1229945858,"t":1729634400}
+{"o":16885.4378557294,"h":16906.5299275759,"l":16538.5272510281,"c":16750.4000364919,"v":684035.0020608279,"t":1729638000}
+{"o":16750.4000364919,"h":16781.9716936346,"l":16568.1735010979,"c":16603.4651854976,"v":663634.6052173255,"t":1729641600}
+{"o":16603.4651854976,"h":16736.9896050349,"l":16597.7832643521,"c":16722.850241139,"v":667767.5434957354,"t":1729645200}
+{"o":16722.850241139,"h":16740.3568838665,"l":16577.2070723893,"c":16594.3210025021,"v":758615.4622269486,"t":1729648800}
+{"o":16594.3210025021,"h":16633.9510342967,"l":16445.1955978034,"c":16536.4381881957,"v":804218.3018414665,"t":1729652400}
+{"o":16536.4381881957,"h":16604.6302141597,"l":16486.6317302152,"c":16578.3083334969,"v":695887.0836628006,"t":1729656000}
+{"o":16578.3083334969,"h":16628.6432779086,"l":16420.0620256495,"c":16485.0530783287,"v":716831.965329517,"t":1729659600}
+{"o":16485.0530783287,"h":16629.6309091775,"l":16468.4186738992,"c":16507.7600111856,"v":646043.1463138619,"t":1729663200}
+{"o":16507.7600111856,"h":16559.0910168287,"l":16455.3511853249,"c":16559.0910168287,"v":711827.5280193497,"t":1729666800}
+{"o":16559.0910168287,"h":16625.4505735698,"l":16441.3088733208,"c":16475.3755887769,"v":1076073.6730953001,"t":1729670400}
+{"o":16475.3755887769,"h":16592.2898512636,"l":16403.6181554106,"c":16555.3541026625,"v":949339.1727110035,"t":1729674000}
+{"o":16555.3541026625,"h":16664.7630023253,"l":16536.8130712593,"c":16555.9995981332,"v":876594.0110694662,"t":1729677600}
+{"o":16555.9995981332,"h":16677.7660572981,"l":16537.4507283049,"c":16625.2880678678,"v":838721.7046299699,"t":1729681200}
+{"o":16625.2880678678,"h":16695.6600086025,"l":16487.0284738276,"c":16635.235867097,"v":1110968.2720678737,"t":1729684800}
+{"o":16635.235867097,"h":16950.9763928548,"l":16604.5672194522,"c":16891.9979213822,"v":1175916.0661182757,"t":1729688400}
+{"o":16891.9979213822,"h":16913.7877863301,"l":16714.0051474705,"c":16770.2073794585,"v":1365998.241025364,"t":1729692000}
+{"o":16770.2073794585,"h":16845.3562068823,"l":16522.8088794062,"c":16791.1519292027,"v":1645382.5201766142,"t":1729695600}
+{"o":16791.1519292027,"h":16841.4005336171,"l":16516.9098328949,"c":16542.5248191893,"v":1279611.2815534093,"t":1729699200}
+{"o":16542.5248191893,"h":16712.6899756563,"l":16524.1398505812,"c":16605.2302927812,"v":1409557.5298950879,"t":1729702800}
+{"o":16605.2302927812,"h":16986.3268726496,"l":16314.6671178695,"c":16949.2544111669,"v":1407107.6827178842,"t":1729706400}
+{"o":16949.2544111669,"h":17344.9820741924,"l":16860.4721042154,"c":17276.5657497605,"v":1265961.4757149178,"t":1729710000}
+{"o":17276.5657497605,"h":17568.9262761073,"l":17165.020497409,"c":17338.6751364399,"v":1155722.0149184132,"t":1729713600}
+{"o":17338.6751364399,"h":17415.3175067427,"l":16998.4305490302,"c":17081.4377505669,"v":1125245.0302906053,"t":1729717200}
+{"o":17081.4377505669,"h":17221.7773402949,"l":16406.3323243086,"c":17076.7152259725,"v":1061649.2305025097,"t":1729720800}
+{"o":17076.7152259725,"h":17192.0242201536,"l":17037.0383783727,"c":17067.5463351099,"v":898445.4243376398,"t":1729724400}
+{"o":17067.5463351099,"h":17301.3126457301,"l":16403.9325041057,"c":17267.662247916,"v":972981.8718487415,"t":1729728000}
+{"o":17267.662247916,"h":17440.7067507435,"l":17152.1141240749,"c":17275.7896534597,"v":981996.6190900686,"t":1729731600}
+{"o":17275.7896534597,"h":17633.2049985887,"l":17202.2498642268,"c":17433.5380739251,"v":1172341.2020616513,"t":1729735200}
+{"o":17433.5380739251,"h":17504.8243686038,"l":17302.9036216067,"c":17399.0940325987,"v":1213879.2762565282,"t":1729738800}
+{"o":17399.0940325987,"h":17509.3205671461,"l":17325.4679123835,"c":17334.9166861359,"v":1005709.671671199,"t":1729742400}
+{"o":17334.9166861359,"h":17423.6881371549,"l":17205.4014791471,"c":17298.7681973503,"v":786586.5739387315,"t":1729746000}
+{"o":17298.7681973503,"h":17401.6502610541,"l":17240.5898444668,"c":17324.0998478821,"v":914362.0170577454,"t":1729749600}
+{"o":17324.0998478821,"h":17433.1274944251,"l":17275.188218438,"c":17335.325197132,"v":919301.2497037681,"t":1729753200}
+{"o":17335.325197132,"h":17450.7886375389,"l":17183.4068402436,"c":17192.7777683662,"v":960956.5615373837,"t":1729756800}
+{"o":17192.7777683662,"h":17275.0773158581,"l":17015.4549125752,"c":17154.4146489213,"v":1026577.5198315701,"t":1729760400}
+{"o":17154.4146489213,"h":17314.3243430643,"l":17089.0269168443,"c":17279.3956611455,"v":830976.5282699867,"t":1729764000}
+{"o":17279.3956611455,"h":17394.4833223888,"l":17225.9748943783,"c":17375.7404508307,"v":979709.1842180337,"t":1729767600}
+{"o":17375.7404508307,"h":17592.0565801948,"l":17343.3868640928,"c":17432.4650841243,"v":1016618.9706127618,"t":1729771200}
+{"o":17432.4650841243,"h":17722.103017527,"l":17392.2862555083,"c":17565.2846612931,"v":1185308.1463074493,"t":1729774800}
+{"o":17565.2846612931,"h":17691.338316971,"l":17428.688814222,"c":17556.2251359688,"v":1155837.1211475395,"t":1729778400}
+{"o":17556.2251359688,"h":17820.5627815688,"l":17441.0157326275,"c":17531.6643514769,"v":1174051.4736993185,"t":1729782000}
+{"o":17531.6643514769,"h":17854.0526009768,"l":17448.9628527003,"c":17662.4302552557,"v":984417.7603919765,"t":1729785600}
+{"o":17662.4302552557,"h":17710.074770283,"l":16667.1498988654,"c":17527.4190716168,"v":990110.2600756603,"t":1729789200}
+{"o":17527.4190716168,"h":17649.2519955325,"l":17466.4776807833,"c":17613.523429961,"v":972569.9557032433,"t":1729792800}
+{"o":17613.523429961,"h":17753.2425083571,"l":17561.8876834114,"c":17729.2995601097,"v":1023060.3704595808,"t":1729796400}
+{"o":17729.2995601097,"h":17891.126315333,"l":17490.3856586688,"c":17727.1844870972,"v":1040729.6440123298,"t":1729800000}
+{"o":17727.1844870972,"h":17859.3967948314,"l":17652.8619444591,"c":17787.1271460569,"v":1071637.5357724649,"t":1729803600}
+{"o":17787.1271460569,"h":17940.5927424464,"l":17751.1163393803,"c":17867.3479433694,"v":1243516.9448032521,"t":1729807200}
+{"o":17867.3479433694,"h":17914.7295972698,"l":17500.9462185927,"c":17679.8035793722,"v":1048712.1011818976,"t":1729810800}
+{"o":17679.8035793722,"h":17770.6384129928,"l":17607.693068399,"c":17662.9332928356,"v":1029351.7477716617,"t":1729814400}
+{"o":17662.9332928356,"h":17703.6810006889,"l":17502.5412052235,"c":17569.2032688155,"v":924785.5125836945,"t":1729818000}
+{"o":17569.2032688155,"h":17646.7105340573,"l":17503.1621872668,"c":17562.0670700662,"v":767641.3532984271,"t":1729821600}
+{"o":17562.0670700662,"h":17630.4512730654,"l":17345.7971041681,"c":17454.9299725345,"v":893955.024212484,"t":1729825200}
+{"o":17454.9299725345,"h":17494.582273549,"l":17273.1793440872,"c":17304.4162904923,"v":765193.8882627669,"t":1729828800}
+{"o":17304.4162904923,"h":17400.1152874125,"l":17228.6918370887,"c":17370.2291984643,"v":657190.8262329516,"t":1729832400}
+{"o":17370.2291984643,"h":17435.7984570329,"l":17323.5893785936,"c":17352.6301475125,"v":845832.7546748252,"t":1729836000}
+{"o":17352.6301475125,"h":17380.7632441375,"l":17129.7850286577,"c":17179.9837190966,"v":799233.3191766277,"t":1729839600}
+{"o":17179.9837190966,"h":17273.4020168811,"l":17073.2139378497,"c":17225.608278711,"v":1199713.7811721689,"t":1729843200}
+{"o":17225.608278711,"h":17319.175196944,"l":17067.4109519864,"c":17303.0291066839,"v":895213.0223364293,"t":1729846800}
+{"o":17303.0291066839,"h":17374.0772414555,"l":17223.6332913162,"c":17339.4618804794,"v":921322.2986715981,"t":1729850400}
+{"o":17339.4618804794,"h":17403.6851269242,"l":17305.5566224973,"c":17359.774415305,"v":706583.7801687167,"t":1729854000}
+{"o":17359.774415305,"h":17440.9934738233,"l":17312.4687516611,"c":17340.0016466686,"v":770922.0529267016,"t":1729857600}
+{"o":17340.0016466686,"h":17522.1233835178,"l":17277.3595702761,"c":17504.4836892595,"v":917035.6563672549,"t":1729861200}
+{"o":17504.4836892595,"h":17744.5740686952,"l":17432.1372835615,"c":17563.8985151776,"v":1103049.4639827937,"t":1729864800}
+{"o":17563.8985151776,"h":17684.0822198838,"l":17001.8823540785,"c":17236.7934582745,"v":1197218.3063822044,"t":1729868400}
+{"o":17236.7934582745,"h":17372.0850472165,"l":17033.4012545014,"c":17193.1788981988,"v":1318634.1990723202,"t":1729872000}
+{"o":17193.1788981988,"h":17281.9191692252,"l":16628.0211832797,"c":16778.1571241049,"v":1359302.9497102089,"t":1729875600}
+{"o":16778.1571241049,"h":17141.9854198405,"l":16467.0581823165,"c":16916.3045005216,"v":1922036.8263842787,"t":1729879200}
+{"o":16916.3045005216,"h":16982.106209129,"l":16562.5357890923,"c":16772.4299527992,"v":1286853.1962966786,"t":1729882800}
+{"o":16772.4299527992,"h":16854.1473118542,"l":16487.0714434272,"c":16677.6678485173,"v":990976.3492883884,"t":1729886400}
+{"o":16677.6678485173,"h":16843.6702369892,"l":16628.1605540892,"c":16790.2375818868,"v":898517.4935410687,"t":1729890000}
+{"o":16790.2375818868,"h":16855.2040753387,"l":16332.1252194667,"c":16352.630907395,"v":860192.2272475981,"t":1729893600}
+{"o":16352.630907395,"h":16507.022168285,"l":15909.5760636941,"c":16462.124921922,"v":1931919.3540147038,"t":1729897200}
+{"o":16462.124921922,"h":16563.8028824117,"l":16353.715960389,"c":16459.4114932388,"v":1190016.8227107648,"t":1729900800}
+{"o":16459.4114932388,"h":16503.7177452649,"l":16305.3864405872,"c":16305.3864405872,"v":762283.2370345498,"t":1729904400}
+{"o":16305.3864405872,"h":16563.4714608151,"l":16220.1864068563,"c":16454.3618518154,"v":778504.7446962447,"t":1729908000}
+{"o":16454.3618518154,"h":16563.9708347673,"l":16387.1785784686,"c":16537.6639038715,"v":644948.1947208565,"t":1729911600}
+{"o":16537.6639038715,"h":16638.391454045,"l":16505.8855788943,"c":16632.5023328742,"v":655633.4131556661,"t":1729915200}
+{"o":16632.5023328742,"h":16790.2375582337,"l":16598.2794974246,"c":16662.4844373208,"v":634399.3319265189,"t":1729918800}
+{"o":16662.4844373208,"h":16836.4764322321,"l":16619.7908500069,"c":16822.6264913289,"v":777250.1209005656,"t":1729922400}
+{"o":16822.6264913289,"h":16895.7292252759,"l":16655.1507168301,"c":16720.5406192014,"v":778042.5193555183,"t":1729926000}
+{"o":16720.5406192014,"h":16851.1846523845,"l":16707.0774387385,"c":16819.4330801294,"v":707254.6709929829,"t":1729929600}
+{"o":16819.4330801294,"h":16935.1714979913,"l":16790.1853533586,"c":16888.7731384832,"v":746396.5491985306,"t":1729933200}
+{"o":16888.7731384832,"h":17010.4624395293,"l":16731.9451982923,"c":16906.8541641759,"v":869174.0267647388,"t":1729936800}
+{"o":16906.8541641759,"h":17022.7146653026,"l":16808.0637776517,"c":16846.9351274889,"v":749898.4339629196,"t":1729940400}
+{"o":16846.9351274889,"h":16940.4499056976,"l":16807.8243384335,"c":16879.9616819855,"v":697360.1922490905,"t":1729944000}
+{"o":16879.9616819855,"h":16906.1616280007,"l":16729.365258712,"c":16784.2738482986,"v":697850.5394269702,"t":1729947600}
+{"o":16784.2738482986,"h":16838.6470887603,"l":16707.1015907943,"c":16748.5938840636,"v":945199.2549022866,"t":1729951200}
+{"o":16748.5938840636,"h":16953.0984015645,"l":16708.6669690343,"c":16840.1049366631,"v":855239.33617892,"t":1729954800}
+{"o":16840.1049366631,"h":16953.3058463361,"l":16796.620996484,"c":16900.6863293731,"v":695358.7633288716,"t":1729958400}
+{"o":16900.6863293731,"h":17000.5019999916,"l":16807.6977187944,"c":16985.4704829178,"v":737420.569063688,"t":1729962000}
+{"o":16985.4704829178,"h":17014.8456350323,"l":16904.862183217,"c":16963.4992936461,"v":793037.4100874368,"t":1729965600}
+{"o":16963.4992936461,"h":17200.0564206375,"l":16963.4992936461,"c":17128.6545866446,"v":753419.664526645,"t":1729969200}
+{"o":17128.6545866446,"h":17286.7243688426,"l":17116.5488468876,"c":17229.9254849583,"v":751010.4384230352,"t":1729972800}
+{"o":17229.9254849583,"h":17302.7685918,"l":17078.9853017012,"c":17109.576046164,"v":747258.5306184163,"t":1729976400}
+{"o":17109.576046164,"h":17185.1954922873,"l":17062.7452138894,"c":17116.6218300281,"v":629012.3393754916,"t":1729980000}
+{"o":17116.6218300281,"h":17133.7078529673,"l":17028.3404589088,"c":17061.4941951472,"v":522581.4941951139,"t":1729983600}
+{"o":17061.4941951472,"h":17100.3055780296,"l":16937.5509613979,"c":17042.0423893842,"v":641657.9970088608,"t":1729987200}
+{"o":17042.0423893842,"h":17299.4025211543,"l":16997.5996718726,"c":17218.5474602523,"v":725266.7169969608,"t":1729990800}
+{"o":17218.5474602523,"h":17305.2212144558,"l":17098.8913791996,"c":17131.9700117784,"v":712985.437450798,"t":1729994400}
+{"o":17131.9700117784,"h":17217.3095108042,"l":17046.6556866347,"c":17182.5614504765,"v":611866.4423676205,"t":1729998000}
+{"o":17182.5614504765,"h":17244.2275641003,"l":17140.8217442309,"c":17224.7649048555,"v":556814.9129650713,"t":1730001600}
+{"o":17224.7649048555,"h":17287.1554601628,"l":17173.9309274391,"c":17233.0750595887,"v":517210.1731946305,"t":1730005200}
+{"o":17233.0750595887,"h":17315.1197055558,"l":17194.5914646405,"c":17313.3327516066,"v":550015.6793671983,"t":1730008800}
+{"o":17313.3327516066,"h":17480.2139786569,"l":17248.3206559971,"c":17302.1924343353,"v":557222.0871358482,"t":1730012400}
+{"o":17302.1924343353,"h":17529.4679026582,"l":17289.2720507909,"c":17507.6966093959,"v":654596.473602439,"t":1730016000}
+{"o":17507.6966093959,"h":17526.4081055796,"l":17349.3078125679,"c":17440.3974201112,"v":737845.4440744891,"t":1730019600}
+{"o":17440.3974201112,"h":17451.5494528589,"l":17330.7902402709,"c":17348.1598472302,"v":675888.3407187782,"t":1730023200}
+{"o":17348.1598472302,"h":17475.6897204378,"l":17324.2410859386,"c":17385.071018289,"v":641067.8749325959,"t":1730026800}
+{"o":17385.071018289,"h":17655.4181669058,"l":17382.6024985557,"c":17555.561904997,"v":907169.9090112147,"t":1730030400}
+{"o":17555.561904997,"h":17655.7098803858,"l":17486.761859934,"c":17578.4914013497,"v":894324.7038993991,"t":1730034000}
+{"o":17578.4914013497,"h":17687.5518572787,"l":17546.6754691408,"c":17616.5540971915,"v":898651.0531645096,"t":1730037600}
+{"o":17616.5540971915,"h":17743.3701400234,"l":17541.2564388802,"c":17568.4747089303,"v":820709.7473575651,"t":1730041200}
+{"o":17568.4747089303,"h":17652.1500318036,"l":17430.9644903081,"c":17647.6384899535,"v":787730.6355266077,"t":1730044800}
+{"o":17647.6384899535,"h":17849.1853219798,"l":17588.0871706732,"c":17593.5554132849,"v":814662.177832535,"t":1730048400}
+{"o":17593.5554132849,"h":17714.4778529999,"l":17552.6286693671,"c":17561.8737592564,"v":756662.5766391328,"t":1730052000}
+{"o":17561.8737592564,"h":17712.0104899469,"l":17508.4188016121,"c":17697.1651073656,"v":842010.5444966805,"t":1730055600}
+{"o":17697.1651073656,"h":17779.6511429445,"l":17637.3143530534,"c":17665.7030466889,"v":809374.5619634945,"t":1730059200}
+{"o":17665.7030466889,"h":17783.2141027879,"l":17635.2582263036,"c":17687.4887749859,"v":887239.4766081653,"t":1730062800}
+{"o":17687.4887749859,"h":17797.5240957157,"l":17687.4887749859,"c":17752.625905211,"v":818859.8733198716,"t":1730066400}
+{"o":17752.625905211,"h":17804.2451582943,"l":17642.4923544008,"c":17646.0724615534,"v":726918.0703852964,"t":1730070000}
+{"o":17646.0724615534,"h":17696.9259648684,"l":17553.3181948758,"c":17581.7021855563,"v":673068.7455611962,"t":1730073600}
+{"o":17581.7021855563,"h":17633.8522452364,"l":17375.2112995381,"c":17550.0234123052,"v":574704.0630374313,"t":1730077200}
+{"o":17550.0234123052,"h":17589.0560547711,"l":17459.451693534,"c":17492.1471366314,"v":685615.1424315808,"t":1730080800}
+{"o":17492.1471366314,"h":17650.3223804236,"l":17479.457519308,"c":17551.7723507327,"v":740743.7953576297,"t":1730084400}
+{"o":17551.7723507327,"h":17557.1521823431,"l":17359.4279097003,"c":17502.3730521792,"v":706959.2237710882,"t":1730088000}
+{"o":17502.3730521792,"h":17513.6980393329,"l":17286.0046492879,"c":17416.817048362,"v":771928.2448009535,"t":1730091600}
+{"o":17416.817048362,"h":17449.3660991291,"l":17315.4269622523,"c":17427.0198005021,"v":599047.5825855152,"t":1730095200}
+{"o":17427.0198005021,"h":17645.9607735523,"l":17413.6851170452,"c":17545.942150812,"v":728518.2040911873,"t":1730098800}
+{"o":17545.942150812,"h":17718.1705076972,"l":17539.1152392892,"c":17661.929027446,"v":791594.985072323,"t":1730102400}
+{"o":17661.929027446,"h":17783.4017045148,"l":17621.1913148205,"c":17751.6865479129,"v":621490.7217634267,"t":1730106000}
+{"o":17751.6865479129,"h":17850.0122441346,"l":17699.3324671807,"c":17700.8053526605,"v":695131.5494035837,"t":1730109600}
+{"o":17700.8053526605,"h":17821.5875980582,"l":17609.710021795,"c":17675.0600413343,"v":683573.6348123461,"t":1730113200}
+{"o":17675.0600413343,"h":17792.5261782187,"l":17338.9243832578,"c":17741.433168241,"v":778626.2958790774,"t":1730116800}
+{"o":17741.433168241,"h":17792.095791813,"l":17484.8775699,"c":17506.0291440915,"v":819955.4497743192,"t":1730120400}
+{"o":17506.0291440915,"h":17646.4111871194,"l":17301.0564065575,"c":17486.1138139849,"v":884844.0104967288,"t":1730124000}
+{"o":17486.1138139849,"h":17511.0089695287,"l":17278.9273730526,"c":17325.6018348844,"v":851378.1894986914,"t":1730127600}
+{"o":17325.6018348844,"h":17547.4028886385,"l":17264.1455202798,"c":17372.6302528096,"v":944443.385915884,"t":1730131200}
+{"o":17372.6302528096,"h":17629.7463852316,"l":17162.0425666605,"c":17466.7254586715,"v":1106341.4876364574,"t":1730134800}
+{"o":17466.7254586715,"h":17583.6376176065,"l":17452.0535145315,"c":17528.2218969084,"v":853221.878916247,"t":1730138400}
+{"o":17528.2218969084,"h":17807.4819114946,"l":17504.8972058229,"c":17634.2726043542,"v":995173.8476484646,"t":1730142000}
+{"o":17634.2726043542,"h":17664.464956023,"l":17524.9063380035,"c":17650.6888378632,"v":811825.8193906968,"t":1730145600}
+{"o":17650.6888378632,"h":17817.710241411,"l":17622.6542845046,"c":17755.5968292926,"v":697764.8493748039,"t":1730149200}
+{"o":17755.5968292926,"h":17966.8087110673,"l":17727.8274327134,"c":17853.1643052037,"v":1058347.0393365012,"t":1730152800}
+{"o":17853.1643052037,"h":17933.8352039581,"l":17737.1939507164,"c":17817.9289394077,"v":834045.362491695,"t":1730156400}
+{"o":17817.9289394077,"h":17911.6058975655,"l":17723.9587469549,"c":17854.8340404028,"v":705325.5151634058,"t":1730160000}
+{"o":17854.8340404028,"h":17860.6852572037,"l":17699.6696581355,"c":17815.9296553116,"v":788452.7696051213,"t":1730163600}
+{"o":17815.9296553116,"h":18306.2884078342,"l":17747.6852387715,"c":18071.2774656265,"v":1204322.7017640891,"t":1730167200}
+{"o":18071.2774656265,"h":18256.2985323862,"l":17962.2178595878,"c":18163.642545843,"v":822015.4366649179,"t":1730170800}
+{"o":18163.642545843,"h":18260.6137997174,"l":18101.096909502,"c":18179.1611411467,"v":667846.1434552119,"t":1730174400}
+{"o":18179.1611411467,"h":18185.9293715848,"l":17989.0013250087,"c":18078.740310783,"v":759281.5214870139,"t":1730178000}
+{"o":18078.740310783,"h":18112.4428696868,"l":17986.2074995936,"c":18020.009839422,"v":628309.6978031418,"t":1730181600}
+{"o":18020.009839422,"h":18076.3482460983,"l":17908.5421146608,"c":17998.7906737844,"v":650723.8045815884,"t":1730185200}
+{"o":17998.7906737844,"h":18153.045197298,"l":17939.478146489,"c":18090.1390373557,"v":640784.3775832416,"t":1730188800}
+{"o":18090.1390373557,"h":18138.8527849587,"l":18018.5111600673,"c":18092.6334361242,"v":622469.9353565404,"t":1730192400}
+{"o":18092.6334361242,"h":18135.148855806,"l":18000.3063368249,"c":18090.4255293112,"v":567804.5454568493,"t":1730196000}
+{"o":18090.4255293112,"h":18174.9514205924,"l":18019.8395063741,"c":18077.8049328207,"v":684750.0350104985,"t":1730199600}
+{"o":18077.8049328207,"h":18133.5995871255,"l":17908.8999812144,"c":17912.7112169069,"v":755766.1756031835,"t":1730203200}
+{"o":17912.7112169069,"h":18017.0479810689,"l":17823.4307944476,"c":17976.1475434942,"v":790565.0306553008,"t":1730206800}
+{"o":17976.1475434942,"h":18064.4946729273,"l":17831.9944967728,"c":17933.4563785752,"v":1068074.8516430305,"t":1730210400}
+{"o":17933.4563785752,"h":18096.7801241118,"l":17855.8520320506,"c":18040.5206374111,"v":1069074.3382757145,"t":1730214000}
+{"o":18040.5206374111,"h":18406.6015249439,"l":18016.1283685986,"c":18239.5310482524,"v":1304799.1641319266,"t":1730217600}
+{"o":18239.5310482524,"h":18372.0703913392,"l":17977.9142344137,"c":18087.1360776989,"v":1017215.874969652,"t":1730221200}
+{"o":18087.1360776989,"h":18206.8417549931,"l":18004.4322813785,"c":18124.4351805657,"v":1066764.560600884,"t":1730224800}
+{"o":18124.4351805657,"h":18197.6127317393,"l":17731.518641358,"c":17808.4926583593,"v":1147809.8879023546,"t":1730228400}
+{"o":17808.4926583593,"h":17891.2432039227,"l":17622.6238038033,"c":17841.383499283,"v":900752.3372237289,"t":1730232000}
+{"o":17841.383499283,"h":17955.4079154039,"l":17767.8373909586,"c":17866.7940661783,"v":667634.7012828236,"t":1730235600}
+{"o":17866.7940661783,"h":18034.4506615203,"l":17852.3818472925,"c":17952.8116927742,"v":717569.3915910893,"t":1730239200}
+{"o":17952.8116927742,"h":18008.843168158,"l":17872.4259817729,"c":17928.693745336,"v":620222.7946810659,"t":1730242800}
+{"o":17928.693745336,"h":17966.8149195476,"l":17761.7817226404,"c":17853.8320258937,"v":620203.4557731372,"t":1730246400}
+{"o":17853.8320258937,"h":17993.7087614113,"l":17673.5798057281,"c":17977.6794479054,"v":675068.5604795768,"t":1730250000}
+{"o":17977.6794479054,"h":18079.1128962598,"l":17891.5005730547,"c":17954.4385853608,"v":633249.6981223089,"t":1730253600}
+{"o":17954.4385853608,"h":18039.8575533108,"l":17923.2779797208,"c":17999.9239153981,"v":645156.6032684802,"t":1730257200}
+{"o":17999.9239153981,"h":18076.7719623297,"l":17946.9209383872,"c":18058.9884500684,"v":512791.5637150251,"t":1730260800}
+{"o":18058.9884500684,"h":18184.817573523,"l":17954.78915896,"c":17990.5755831574,"v":566704.6604381171,"t":1730264400}
+{"o":17990.5755831574,"h":18076.4096032872,"l":17852.8805299748,"c":17871.3234016929,"v":579918.2860108056,"t":1730268000}
+{"o":17871.3234016929,"h":17933.2854852328,"l":17812.9943455248,"c":17859.820570104,"v":580573.9713412076,"t":1730271600}
+{"o":17859.820570104,"h":17928.8932225724,"l":17772.914583725,"c":17783.4563054227,"v":691933.6215690797,"t":1730275200}
+{"o":17783.4563054227,"h":17867.9604661926,"l":17757.2670581231,"c":17806.854417423,"v":507912.4022084267,"t":1730278800}
+{"o":17806.854417423,"h":17817.2600832342,"l":17707.5375496832,"c":17715.1602108035,"v":495835.1466393208,"t":1730282400}
+{"o":17715.1602108035,"h":17738.7371246176,"l":17521.9734392745,"c":17556.7375422932,"v":651845.5971924391,"t":1730286000}
+{"o":17556.7375422932,"h":17600.4897259984,"l":17448.2732928111,"c":17546.1546995958,"v":667282.4531032733,"t":1730289600}
+{"o":17546.1546995958,"h":17656.1573955589,"l":17386.9038495208,"c":17638.7524631512,"v":740975.2894576379,"t":1730293200}
+{"o":17638.7524631512,"h":17726.0353604329,"l":17538.8916057611,"c":17579.3835853341,"v":792185.0599738817,"t":1730296800}
+{"o":17579.3835853341,"h":17595.2305426118,"l":17228.1292376778,"c":17389.6210733919,"v":912819.6984507939,"t":1730300400}
+{"o":17389.6210733919,"h":17525.460558002,"l":17250.499272485,"c":17499.856451965,"v":867628.6821607933,"t":1730304000}
+{"o":17499.856451965,"h":17541.912061781,"l":17439.3973837587,"c":17531.3999283077,"v":885488.0576609122,"t":1730307600}
+{"o":17531.3999283077,"h":17574.3542645157,"l":17355.7774461411,"c":17401.3194214625,"v":929626.4764159203,"t":1730311200}
+{"o":17401.3194214625,"h":17474.4613971972,"l":17326.8289998091,"c":17428.477093465,"v":712562.1806136,"t":1730314800}
+{"o":17428.477093465,"h":17683.298714553,"l":17314.0321581058,"c":17663.7156879555,"v":856976.748905464,"t":1730318400}
+{"o":17663.7156879555,"h":17700.5665045791,"l":17373.5154854672,"c":17510.8360558119,"v":765988.0797174626,"t":1730322000}
+{"o":17510.8360558119,"h":17559.6229398439,"l":17467.6452815408,"c":17531.6024730639,"v":559674.8568149412,"t":1730325600}
+{"o":17531.6024730639,"h":17613.9271822418,"l":17472.8758311849,"c":17482.9287616713,"v":470938.5040894707,"t":1730329200}
+{"o":17482.9287616713,"h":17546.1659244948,"l":17450.5658363977,"c":17527.1240480412,"v":471339.474584161,"t":1730332800}
+{"o":17527.1240480412,"h":17610.411078097,"l":17432.8149550479,"c":17554.5932005366,"v":576609.9597961444,"t":1730336400}
+{"o":17554.5932005366,"h":17655.5368186624,"l":17496.3845315766,"c":17578.2704426131,"v":605929.7325171381,"t":1730340000}
+{"o":17578.2704426131,"h":17605.8402181858,"l":17360.383697657,"c":17429.5128932002,"v":519470.618458293,"t":1730343600}
+{"o":17429.5128932002,"h":17526.5843904042,"l":17411.8442135775,"c":17505.7867562795,"v":495502.1092455161,"t":1730347200}
+{"o":17505.7867562795,"h":17595.2538498453,"l":17483.2690670515,"c":17514.183070037,"v":499945.2424038043,"t":1730350800}
+{"o":17514.183070037,"h":17528.3249816805,"l":17331.9224831121,"c":17361.680041855,"v":479471.9156588942,"t":1730354400}
+{"o":17361.680041855,"h":17482.8779768033,"l":17312.7967916799,"c":17445.4803592501,"v":441775.101328245,"t":1730358000}
+{"o":17445.4803592501,"h":17452.9507826723,"l":17321.9900245497,"c":17415.0865977323,"v":494676.7961966927,"t":1730361600}
+{"o":17415.0865977323,"h":17540.6188295352,"l":17394.4443575947,"c":17520.4706990418,"v":450759.1375631333,"t":1730365200}
+{"o":17520.4706990418,"h":17653.1381885614,"l":17458.6477642482,"c":17624.8495910646,"v":537173.7164573178,"t":1730368800}
+{"o":17624.8495910646,"h":17629.2452132097,"l":17457.8828168228,"c":17497.1025178289,"v":522908.8156953331,"t":1730372400}
+{"o":17497.1025178289,"h":17540.4809510361,"l":17377.2021864333,"c":17421.5310367682,"v":702004.8216585068,"t":1730376000}
+{"o":17421.5310367682,"h":17442.5278451842,"l":17081.0700284448,"c":17186.2175055768,"v":904536.6135881776,"t":1730379600}
+{"o":17186.2175055768,"h":17206.2570757521,"l":16867.6167134204,"c":17036.4751818533,"v":1198803.4381742987,"t":1730383200}
+{"o":17036.4751818533,"h":17262.0453464676,"l":17017.8966981817,"c":17051.6378598003,"v":972677.8499303682,"t":1730386800}
+{"o":17051.6378598003,"h":17061.3524828222,"l":16907.0607159708,"c":16962.8080421507,"v":801380.9370986493,"t":1730390400}
+{"o":16962.8080421507,"h":17111.513442203,"l":16928.1592216141,"c":17019.1852997695,"v":775778.6098881052,"t":1730394000}
+{"o":17019.1852997695,"h":17039.7299851565,"l":16835.9095490744,"c":16948.1602163652,"v":954438.250002488,"t":1730397600}
+{"o":16948.1602163652,"h":17022.7192513299,"l":16816.5335869785,"c":16846.732156624,"v":800851.3457722529,"t":1730401200}
+{"o":16846.732156624,"h":17003.6840598383,"l":16813.4610505616,"c":16932.8758059979,"v":725213.6597588439,"t":1730404800}
+{"o":16932.8758059979,"h":16970.9175400883,"l":16870.1262182899,"c":16886.8389230594,"v":671687.3419430786,"t":1730408400}
+{"o":16886.8389230594,"h":16950.9538759719,"l":16730.4074060183,"c":16924.4579971533,"v":778831.8273773181,"t":1730412000}
+{"o":16924.4579971533,"h":16994.1680417932,"l":16764.3008378915,"c":16843.1847305492,"v":657644.0881932426,"t":1730415600}
+{"o":16843.1847305492,"h":16933.8429000803,"l":16809.8767780893,"c":16881.2801380403,"v":549575.146736588,"t":1730419200}
+{"o":16881.2801380403,"h":16931.9502624536,"l":16619.3799081117,"c":16693.7308268855,"v":740861.2554604444,"t":1730422800}
+{"o":16693.7308268855,"h":16762.0408343056,"l":16518.3287451244,"c":16744.6156298392,"v":856129.9135636925,"t":1730426400}
+{"o":16744.6156298392,"h":16816.8325953717,"l":16665.3077147038,"c":16697.1344439295,"v":589579.933516272,"t":1730430000}
+{"o":16697.1344439295,"h":16729.2864207737,"l":16649.1996249762,"c":16719.1340897921,"v":499221.518257269,"t":1730433600}
+{"o":16719.1340897921,"h":16749.1551716898,"l":16661.9328112885,"c":16680.3990085556,"v":456584.1787743509,"t":1730437200}
+{"o":16680.3990085556,"h":16688.3874899709,"l":16523.1433757226,"c":16534.4455213328,"v":517089.9889994313,"t":1730440800}
+{"o":16534.4455213328,"h":16610.2674288286,"l":16490.5400986667,"c":16576.6414270559,"v":479832.4041196636,"t":1730444400}
+{"o":16576.6414270559,"h":16640.2450916792,"l":16540.9876294046,"c":16564.5609306037,"v":471582.4832755824,"t":1730448000}
+{"o":16564.5609306037,"h":16685.7574138314,"l":16542.0203973953,"c":16681.115523875,"v":700137.1832547558,"t":1730451600}
+{"o":16681.115523875,"h":16860.0559804747,"l":16676.0643428042,"c":16800.6324555381,"v":1046508.0600415288,"t":1730455200}
+{"o":16800.6324555381,"h":16856.1603274758,"l":16752.1898163397,"c":16773.4868632571,"v":966794.336598682,"t":1730458800}
+{"o":16773.4868632571,"h":16962.2550303446,"l":16755.6110957072,"c":16950.3010847328,"v":1274401.3483196385,"t":1730462400}
+{"o":16950.3010847328,"h":17284.8935142195,"l":16898.0228642434,"c":17280.5707188725,"v":1008446.7640679596,"t":1730466000}
+{"o":17280.5707188725,"h":17392.4516106719,"l":17025.3452992864,"c":17142.0967508247,"v":1157298.0652796386,"t":1730469600}
+{"o":17142.0967508247,"h":17165.6177005432,"l":16354.0701067398,"c":16408.4900267532,"v":1455219.6064409998,"t":1730473200}
+{"o":16408.4900267532,"h":16757.9887353394,"l":16364.1561892196,"c":16636.2870261968,"v":1350202.8226904576,"t":1730476800}
+{"o":16636.2870261968,"h":16772.4496224509,"l":16586.6715220146,"c":16640.5343429437,"v":1122744.0769990487,"t":1730480400}
+{"o":16640.5343429437,"h":16704.1199224344,"l":16535.9898137585,"c":16607.5972605328,"v":798512.1883412253,"t":1730484000}
+{"o":16607.5972605328,"h":16669.7508750544,"l":16495.7251204659,"c":16644.6988954332,"v":815389.8631268869,"t":1730487600}
+{"o":16644.6988954332,"h":16701.6418887305,"l":16550.6375224536,"c":16558.6552228397,"v":626480.1700959046,"t":1730491200}
+{"o":16558.6552228397,"h":16558.6552228397,"l":16380.2015764466,"c":16510.6494722037,"v":806892.1721725304,"t":1730494800}
+{"o":16510.6494722037,"h":16581.3716093257,"l":16463.6681549093,"c":16574.710207081,"v":614786.738233453,"t":1730498400}
+{"o":16574.710207081,"h":16631.7031066027,"l":16538.4519040204,"c":16603.2440524426,"v":576275.3336036803,"t":1730502000}
+{"o":16603.2440524426,"h":16735.6128301388,"l":16594.2836905409,"c":16678.5589941226,"v":541698.5481573489,"t":1730505600}
+{"o":16678.5589941226,"h":16767.8952276929,"l":16668.9443324127,"c":16730.8752676097,"v":521704.2013039288,"t":1730509200}
+{"o":16730.8752676097,"h":16853.0915075323,"l":16711.3225075215,"c":16742.7879334447,"v":510998.4246988642,"t":1730512800}
+{"o":16742.7879334447,"h":16765.3927012276,"l":16664.4253831855,"c":16692.8944441717,"v":457239.0493471723,"t":1730516400}
+{"o":16692.8944441717,"h":16708.8864513028,"l":16548.709599454,"c":16626.1101931577,"v":357672.7854391625,"t":1730520000}
+{"o":16626.1101931577,"h":16695.4741335995,"l":16558.5051283333,"c":16677.4269760722,"v":339261.6085508863,"t":1730523600}
+{"o":16677.4269760722,"h":16692.044534425,"l":16618.0942119896,"c":16682.8497417908,"v":369003.7324453021,"t":1730527200}
+{"o":16682.8497417908,"h":16762.552367467,"l":16638.291994892,"c":16757.5432052582,"v":402087.2562086304,"t":1730530800}
+{"o":16757.5432052582,"h":16778.8020847256,"l":16642.2349625,"c":16656.6963404539,"v":434330.3975309432,"t":1730534400}
+{"o":16656.6963404539,"h":16705.2412139057,"l":16556.9860487786,"c":16630.2028340631,"v":431651.9411527088,"t":1730538000}
+{"o":16630.2028340631,"h":16683.6999463868,"l":16533.8034860163,"c":16634.7835683165,"v":505058.9338379028,"t":1730541600}
+{"o":16634.7835683165,"h":16659.4958731079,"l":16494.8938384402,"c":16595.6911704531,"v":449174.5054394458,"t":1730545200}
+{"o":16595.6911704531,"h":16638.3899503143,"l":16475.3998899973,"c":16493.0048149348,"v":586725.1757442148,"t":1730548800}
+{"o":16493.0048149348,"h":16586.1228064891,"l":16328.9988375029,"c":16420.1579160575,"v":657499.8583546577,"t":1730552400}
+{"o":16420.1579160575,"h":16457.5403777677,"l":16163.1048803797,"c":16336.9268590075,"v":727166.9807714743,"t":1730556000}
+{"o":16336.9268590075,"h":16386.7230180046,"l":16209.9013214451,"c":16376.5159147184,"v":764671.4797651233,"t":1730559600}
+{"o":16376.5159147184,"h":16536.2012839358,"l":16355.6544012905,"c":16479.5614387325,"v":1122568.134239675,"t":1730563200}
+{"o":16479.5614387325,"h":16483.4678469229,"l":16289.8931539842,"c":16391.5533042059,"v":1007760.2138146989,"t":1730566800}
+{"o":16391.5533042059,"h":16437.0067518398,"l":16294.5562698164,"c":16391.7525112858,"v":946629.9886933817,"t":1730570400}
+{"o":16391.7525112858,"h":16536.1096180289,"l":16377.4961495569,"c":16508.8507631434,"v":938592.9022630502,"t":1730574000}
+{"o":16508.8507631434,"h":16734.0612329449,"l":16490.7873043066,"c":16668.8094779696,"v":1045763.7661959113,"t":1730577600}
+{"o":16668.8094779696,"h":16694.6092831925,"l":16617.039720502,"c":16623.7343916714,"v":623111.349010294,"t":1730581200}
+{"o":16623.7343916714,"h":16665.9979863941,"l":16568.5054367373,"c":16588.153903281,"v":597591.1127273744,"t":1730584800}
+{"o":16588.153903281,"h":16612.0358341975,"l":16498.5211460755,"c":16611.8736641039,"v":744904.91888542,"t":1730588400}
+{"o":16611.8736641039,"h":16656.9384448663,"l":16516.3100602022,"c":16518.0479540507,"v":655745.7543409771,"t":1730592000}
+{"o":16518.0479540507,"h":16542.0431772697,"l":16364.943344674,"c":16383.2701446943,"v":661240.7408141718,"t":1730595600}
+{"o":16383.2701446943,"h":16431.1494158533,"l":16038.9299663061,"c":16213.3764533079,"v":1050203.5742004167,"t":1730599200}
+{"o":16213.3764533079,"h":16249.9145169777,"l":16078.9000642257,"c":16192.0060506863,"v":725303.6267277865,"t":1730602800}
+{"o":16192.0060506863,"h":16357.6419807437,"l":16163.0319992002,"c":16308.1279671734,"v":516118.5492471192,"t":1730606400}
+{"o":16308.1279671734,"h":16368.6359191273,"l":16189.6750710126,"c":16195.5639806098,"v":733298.5379309388,"t":1730610000}
+{"o":16195.5639806098,"h":16356.52790952,"l":16164.864366973,"c":16311.6905419607,"v":647585.1304717301,"t":1730613600}
+{"o":16311.6905419607,"h":16402.0775307598,"l":16290.5215988141,"c":16344.818987451,"v":524296.7604269244,"t":1730617200}
+{"o":16344.818987451,"h":16395.9439547635,"l":16260.8302851407,"c":16373.2040342986,"v":663006.2316731113,"t":1730620800}
+{"o":16373.2040342986,"h":16416.345385157,"l":16257.7282534823,"c":16280.6452490528,"v":701295.7932853175,"t":1730624400}
+{"o":16280.6452490528,"h":16446.4811996054,"l":16280.6452490528,"c":16398.6524786189,"v":725512.5516188295,"t":1730628000}
+{"o":16398.6524786189,"h":16475.6464936999,"l":16326.9947522483,"c":16357.5964414732,"v":714309.2549937472,"t":1730631600}
+{"o":16357.5964414732,"h":16454.1954786402,"l":16316.149121628,"c":16345.5687952163,"v":792888.5040911554,"t":1730635200}
+{"o":16345.5687952163,"h":16402.2636771838,"l":16062.6032429531,"c":16094.5692267958,"v":1010127.4243835056,"t":1730638800}
+{"o":16094.5692267958,"h":16154.3411233113,"l":15877.1508122444,"c":15918.8003020351,"v":1040176.7334537315,"t":1730642400}
+{"o":15918.8003020351,"h":16017.5619094316,"l":15750.5999192681,"c":15993.7738712891,"v":1111389.4644878798,"t":1730646000}
+{"o":15993.7738712891,"h":16133.2869882703,"l":15933.4807814645,"c":15950.3603595111,"v":862662.8858863433,"t":1730649600}
+{"o":15950.3603595111,"h":16175.004708216,"l":15942.6935743237,"c":16101.5856713455,"v":789370.9033810706,"t":1730653200}
+{"o":16101.5856713455,"h":16129.1009200484,"l":15800.6741753014,"c":15883.7775040105,"v":769030.5238239658,"t":1730656800}
+{"o":15883.7775040105,"h":16122.9410652859,"l":15873.6236275969,"c":16098.3543697211,"v":781133.8465006737,"t":1730660400}
+{"o":16098.3543697211,"h":16277.7303219012,"l":16045.540441876,"c":16277.7303219012,"v":796322.1120119483,"t":1730664000}
+{"o":16277.7303219012,"h":16375.4148213739,"l":16245.9645420431,"c":16317.4550426175,"v":861522.2990032804,"t":1730667600}
+{"o":16317.4550426175,"h":16370.7904930744,"l":16228.2076991994,"c":16278.0479221995,"v":619667.361268773,"t":1730671200}
+{"o":16278.0479221995,"h":16306.0875837338,"l":16178.9039552574,"c":16247.7380432854,"v":572861.488484902,"t":1730674800}
+{"o":16247.7380432854,"h":16247.7380432854,"l":16040.6691662013,"c":16156.0242640392,"v":624642.9970252212,"t":1730678400}
+{"o":16156.0242640392,"h":16352.9305611086,"l":16117.1923951936,"c":16278.9468358961,"v":796322.3118000116,"t":1730682000}
+{"o":16278.9468358961,"h":16437.1213499573,"l":16233.7057554733,"c":16437.1213499573,"v":1133304.5369881296,"t":1730685600}
+{"o":16437.1213499573,"h":16491.067398266,"l":16263.2033858761,"c":16274.4932245988,"v":737069.0966614292,"t":1730689200}
+{"o":16274.4932245988,"h":16376.1511783643,"l":16263.6663407455,"c":16290.2583265792,"v":574487.1184023157,"t":1730692800}
+{"o":16290.2583265792,"h":16300.9510394931,"l":16119.6793178203,"c":16134.3041973756,"v":552411.5057443863,"t":1730696400}
+{"o":16134.3041973756,"h":16258.4501531609,"l":16086.8649733466,"c":16245.9183518484,"v":480577.1604651337,"t":1730700000}
+{"o":16245.9183518484,"h":16259.9777897615,"l":16069.1269308261,"c":16126.3786776862,"v":520615.1450835262,"t":1730703600}
+{"o":16126.3786776862,"h":16180.4200575988,"l":15986.8218712088,"c":16052.6994260679,"v":582228.6659786932,"t":1730707200}
+{"o":16052.6994260679,"h":16185.6807796951,"l":16049.8283138059,"c":16168.0379948206,"v":563436.0052113867,"t":1730710800}
+{"o":16168.0379948206,"h":16364.794393345,"l":16145.7450971387,"c":16329.3707863703,"v":683752.7974035685,"t":1730714400}
+{"o":16329.3707863703,"h":16467.6437195001,"l":16288.7120723953,"c":16395.71762683,"v":677231.6899100727,"t":1730718000}
+{"o":16395.71762683,"h":16482.3631980365,"l":16292.1778460522,"c":16404.3963134511,"v":696300.9601731213,"t":1730721600}
+{"o":16404.3963134511,"h":16481.6495324059,"l":16315.930440895,"c":16322.0506748652,"v":674206.8917095468,"t":1730725200}
+{"o":16322.0506748652,"h":16428.7653610133,"l":16194.0617549113,"c":16247.5120848015,"v":680498.0123444252,"t":1730728800}
+{"o":16247.5120848015,"h":16344.8348773188,"l":16150.6762739267,"c":16298.8869910119,"v":634600.7255211488,"t":1730732400}
+{"o":16298.8869910119,"h":16336.8117874542,"l":15940.3340288228,"c":16006.4508646843,"v":654754.135641617,"t":1730736000}
+{"o":16006.4508646843,"h":16157.4533548305,"l":15969.3552718143,"c":16046.4077748565,"v":678497.9576266933,"t":1730739600}
+{"o":16046.4077748565,"h":16124.043235247,"l":15871.2054834427,"c":15908.9086909707,"v":840236.6902393389,"t":1730743200}
+{"o":15908.9086909707,"h":16013.0175394685,"l":15892.9074739922,"c":15947.9709860557,"v":598553.921343261,"t":1730746800}
+{"o":15947.9709860557,"h":15988.5374506262,"l":15755.7781829612,"c":15820.6907697142,"v":647929.2815592425,"t":1730750400}
+{"o":15820.6907697142,"h":15901.3453374388,"l":15415.3323400014,"c":15526.9010268204,"v":927513.743791781,"t":1730754000}
+{"o":15526.9010268204,"h":15866.7588295319,"l":15498.9642491997,"c":15794.1467014597,"v":815542.1891035445,"t":1730757600}
+{"o":15794.1467014597,"h":15864.0871943188,"l":15705.2831423683,"c":15785.5084160172,"v":604447.1742205134,"t":1730761200}
+{"o":15785.5084160172,"h":15946.6658700931,"l":15775.9509375132,"c":15847.6077347554,"v":769304.6755927575,"t":1730764800}
+{"o":15847.6077347554,"h":15870.8817054864,"l":15679.9212385223,"c":15813.3325512617,"v":685110.7464124099,"t":1730768400}
+{"o":15813.3325512617,"h":15902.3690273829,"l":15788.3256644605,"c":15812.3591261036,"v":611433.6738704821,"t":1730772000}
+{"o":15812.3591261036,"h":15959.6930520143,"l":15708.8266874578,"c":15952.4639054821,"v":695604.2982507249,"t":1730775600}
+{"o":15952.4639054821,"h":16036.4315849238,"l":15923.8795599164,"c":15986.2565908933,"v":557687.3108742632,"t":1730779200}
+{"o":15986.2565908933,"h":16101.4580973486,"l":15932.8908670253,"c":16069.5894258078,"v":526404.7932886404,"t":1730782800}
+{"o":16069.5894258078,"h":16097.8465040276,"l":15985.74517216,"c":16083.4233694854,"v":550508.3167245575,"t":1730786400}
+{"o":16083.4233694854,"h":16232.5472142402,"l":16065.7911810278,"c":16195.7009615036,"v":650156.2007265164,"t":1730790000}
+{"o":16195.7009615036,"h":16245.0671313751,"l":16160.5450818171,"c":16244.9037500277,"v":613390.5168673113,"t":1730793600}
+{"o":16244.9037500277,"h":16298.1515719135,"l":16170.5784701297,"c":16172.9306477181,"v":540489.5850227621,"t":1730797200}
+{"o":16172.9306477181,"h":16183.7540567242,"l":16095.6960236212,"c":16165.3846232023,"v":506572.3617497822,"t":1730800800}
+{"o":16165.3846232023,"h":16276.2327776902,"l":16161.8663858662,"c":16224.817076093,"v":529147.7438528748,"t":1730804400}
+{"o":16224.817076093,"h":16407.4845586349,"l":16176.0462341678,"c":16327.7888310044,"v":621458.9654753796,"t":1730808000}
+{"o":16327.7888310044,"h":16388.4258896456,"l":16218.4127684412,"c":16366.9912208568,"v":725978.1927732999,"t":1730811600}
+{"o":16366.9912208568,"h":16797.8773355265,"l":16334.5172642585,"c":16688.0687493213,"v":1147828.4885459105,"t":1730815200}
+{"o":16688.0687493213,"h":16752.8873331741,"l":16464.4806545637,"c":16583.3817266003,"v":1102884.7289577529,"t":1730818800}
+{"o":16583.3817266003,"h":16881.696517933,"l":16563.9614181981,"c":16853.5069693891,"v":928385.7127540894,"t":1730822400}
+{"o":16853.5069693891,"h":16926.0288285463,"l":16669.1381899055,"c":16671.3450370407,"v":780168.6019469246,"t":1730826000}
+{"o":16671.3450370407,"h":16733.5690739847,"l":16600.8076810226,"c":16685.952562066,"v":675288.6954667758,"t":1730829600}
+{"o":16685.952562066,"h":16742.8897159076,"l":16350.7842043023,"c":16408.4768270724,"v":740019.1763877869,"t":1730833200}
+{"o":16408.4768270724,"h":16694.5276263633,"l":16325.0648104148,"c":16682.4242894288,"v":739777.8447380951,"t":1730836800}
+{"o":16682.4242894288,"h":16697.4647182006,"l":16491.9705855015,"c":16535.7273873159,"v":548276.1745283129,"t":1730840400}
+{"o":16535.7273873159,"h":16742.7226299892,"l":16392.432850582,"c":16740.4778443156,"v":629979.1280452684,"t":1730844000}
+{"o":16740.4778443156,"h":16773.991956932,"l":16635.8883375687,"c":16660.063821363,"v":679922.2253177338,"t":1730847600}
+{"o":16660.063821363,"h":17324.3549854526,"l":16641.455475042,"c":17257.6448960145,"v":1262549.2831316204,"t":1730851200}
+{"o":17257.6448960145,"h":17467.8559135408,"l":17131.7709832402,"c":17332.3815577053,"v":1144628.7207101923,"t":1730854800}
+{"o":17332.3815577053,"h":18036.0354435398,"l":17251.3717416982,"c":17970.7731661308,"v":1244134.9612370189,"t":1730858400}
+{"o":17970.7731661308,"h":18520.4465398334,"l":17825.136347135,"c":18489.6099583312,"v":2039728.6209468408,"t":1730862000}
+{"o":18489.6099583312,"h":18834.7375426703,"l":18225.4485115739,"c":18516.5301453555,"v":1634290.9855232148,"t":1730865600}
+{"o":18516.5301453555,"h":18567.7253129836,"l":18244.4371738836,"c":18523.1134753873,"v":1307138.5925891625,"t":1730869200}
+{"o":18523.1134753873,"h":18883.9642601393,"l":18455.1350338829,"c":18515.4494814305,"v":1444961.1242221424,"t":1730872800}
+{"o":18515.4494814305,"h":18816.3050947071,"l":18314.2211057681,"c":18391.0364744855,"v":1372956.6506670036,"t":1730876400}
+{"o":18391.0364744855,"h":18452.38341189,"l":18013.2798961248,"c":18317.5285602634,"v":1236918.2965408515,"t":1730880000}
+{"o":18317.5285602634,"h":18510.9140223463,"l":18315.5651034893,"c":18442.9832863761,"v":799880.5815218602,"t":1730883600}
+{"o":18442.9832863761,"h":18556.156898592,"l":18373.0483830212,"c":18527.1431793764,"v":680088.7054958007,"t":1730887200}
+{"o":18527.1431793764,"h":18690.7074556507,"l":18473.7304312882,"c":18669.1191608991,"v":663562.6291899821,"t":1730890800}
+{"o":18669.1191608991,"h":18871.8171008647,"l":18618.570868452,"c":18635.1134790297,"v":742885.4671907807,"t":1730894400}
+{"o":18635.1134790297,"h":18757.9479722017,"l":18557.0247735016,"c":18705.2620354609,"v":775149.2244927972,"t":1730898000}
+{"o":18705.2620354609,"h":18868.1815677153,"l":18455.9926053673,"c":18502.9302633581,"v":972755.8106472379,"t":1730901600}
+{"o":18502.9302633581,"h":18788.8609424213,"l":18436.6754717152,"c":18561.5767699199,"v":1014186.8522270817,"t":1730905200}
+{"o":18561.5767699199,"h":18629.2497369444,"l":18476.7283011848,"c":18617.9693498425,"v":755955.8625683935,"t":1730908800}
+{"o":18617.9693498425,"h":18682.5836385661,"l":18462.5796073211,"c":18574.93201114,"v":769411.4712636726,"t":1730912400}
+{"o":18574.93201114,"h":18805.5705963261,"l":18569.4154898604,"c":18770.5810766588,"v":714439.5776951306,"t":1730916000}
+{"o":18770.5810766588,"h":18862.7333038304,"l":18674.352654606,"c":18856.545703172,"v":785768.526831587,"t":1730919600}
+{"o":18856.545703172,"h":18898.9314539375,"l":18663.0348685954,"c":18767.611789257,"v":873171.0255913167,"t":1730923200}
+{"o":18767.611789257,"h":19017.1684518015,"l":18674.7135887445,"c":18905.2412667816,"v":980598.4218658439,"t":1730926800}
+{"o":18905.2412667816,"h":19012.8617047216,"l":18847.8192645804,"c":18913.2052413882,"v":790615.148999939,"t":1730930400}
+{"o":18913.2052413882,"h":18936.1808912615,"l":18670.1492588488,"c":18678.6411094409,"v":780307.5049239524,"t":1730934000}
+{"o":18678.6411094409,"h":18756.2205418004,"l":18603.5252707004,"c":18740.2950776819,"v":795453.2438173668,"t":1730937600}
+{"o":18740.2950776819,"h":19285.8364255211,"l":18620.8122075818,"c":18948.6105700198,"v":962929.6430285022,"t":1730941200}
+{"o":18948.6105700198,"h":19203.4188019538,"l":18946.6921631732,"c":19155.533514504,"v":839412.6005201408,"t":1730944800}
+{"o":19155.533514504,"h":19160.8359865392,"l":18870.2606736021,"c":18915.8203421096,"v":806082.6225647554,"t":1730948400}
+{"o":18915.8203421096,"h":19018.8643951807,"l":18820.3240005112,"c":18854.6591541446,"v":664424.6716962978,"t":1730952000}
+{"o":18854.6591541446,"h":18902.7112937921,"l":18785.1679048398,"c":18891.2745078478,"v":596836.9848571375,"t":1730955600}
+{"o":18891.2745078478,"h":18905.4215614736,"l":18608.377115098,"c":18751.802359748,"v":649584.3187632599,"t":1730959200}
+{"o":18751.802359748,"h":18870.8987657708,"l":18644.7975256288,"c":18809.4183504222,"v":582659.6135462548,"t":1730962800}
+{"o":18809.4183504222,"h":18955.6084684978,"l":18798.6136981199,"c":18904.3026873973,"v":621230.0030096332,"t":1730966400}
+{"o":18904.3026873973,"h":18904.3026873973,"l":18744.4392831699,"c":18843.5299343011,"v":527615.5044154356,"t":1730970000}
+{"o":18843.5299343011,"h":18849.0308078025,"l":18666.8934373637,"c":18758.4347985652,"v":562730.0329641682,"t":1730973600}
+{"o":18758.4347985652,"h":18794.6234541228,"l":18599.8964636284,"c":18609.5854995916,"v":528910.3383446127,"t":1730977200}
+{"o":18609.5854995916,"h":18804.7597434569,"l":18581.6218533002,"c":18765.7367162195,"v":551788.1483419732,"t":1730980800}
+{"o":18765.7367162195,"h":18846.3513107128,"l":18566.5545068529,"c":18617.4247545251,"v":622598.1196847745,"t":1730984400}
+{"o":18617.4247545251,"h":18841.8241441636,"l":18606.3601373506,"c":18778.0994539596,"v":890915.1164163473,"t":1730988000}
+{"o":18778.0994539596,"h":19285.1297952346,"l":18682.2291936468,"c":19277.785429851,"v":1086176.8767899773,"t":1730991600}
+{"o":19277.785429851,"h":19547.8861219053,"l":19114.6794444716,"c":19408.7389414456,"v":1019374.6122557997,"t":1730995200}
+{"o":19408.7389414456,"h":19634.9953367493,"l":19300.7330116672,"c":19599.9545063231,"v":986350.1817440016,"t":1730998800}
+{"o":19599.9545063231,"h":19838.5943025053,"l":19485.7004053847,"c":19697.2248682639,"v":1005366.8765796091,"t":1731002400}
+{"o":19697.2248682639,"h":19742.0719224179,"l":19455.9013675783,"c":19723.5790034466,"v":941809.930015534,"t":1731006000}
+{"o":19723.5790034466,"h":19791.4525662851,"l":19601.2099108016,"c":19733.4030052492,"v":907566.4211263137,"t":1731009600}
+{"o":19733.4030052492,"h":19821.7327861834,"l":19641.4963569363,"c":19645.0728319342,"v":974818.1721596121,"t":1731013200}
+{"o":19645.0728319342,"h":19695.8119624465,"l":19442.1482479188,"c":19537.3162484782,"v":896780.3127820333,"t":1731016800}
+{"o":19537.3162484782,"h":19666.0719100098,"l":19428.2831924998,"c":19644.8911289835,"v":725265.1180169109,"t":1731020400}
+{"o":19644.8911289835,"h":20106.316115188,"l":19644.8911289835,"c":19891.3898324412,"v":1036204.2404394692,"t":1731024000}
+{"o":19891.3898324412,"h":20033.3565272475,"l":19779.8564320722,"c":19844.9580370351,"v":933800.1183735981,"t":1731027600}
+{"o":19844.9580370351,"h":19867.0088423804,"l":19581.7549106801,"c":19613.1049643233,"v":1029510.5453888039,"t":1731031200}
+{"o":19613.1049643233,"h":19873.7589226434,"l":19583.7607520711,"c":19836.8244114392,"v":694836.4160065018,"t":1731034800}
+{"o":19836.8244114392,"h":19916.242284769,"l":19770.419003682,"c":19810.8282109694,"v":557518.5495627857,"t":1731038400}
+{"o":19810.8282109694,"h":20032.2632674525,"l":19788.622611648,"c":19933.1196295062,"v":612616.8879421009,"t":1731042000}
+{"o":19933.1196295062,"h":19992.5821992963,"l":19815.1359511733,"c":19898.8211806564,"v":571490.9062555763,"t":1731045600}
+{"o":19898.8211806564,"h":20104.193248181,"l":19752.4226335974,"c":20072.0297317185,"v":655597.1993821325,"t":1731049200}
+{"o":20072.0297317185,"h":20072.6451327191,"l":19833.8143523443,"c":19941.4344642148,"v":602632.5291809924,"t":1731052800}
+{"o":19941.4344642148,"h":20324.0506947057,"l":19910.0877180123,"c":20247.0225847929,"v":652474.2680303359,"t":1731056400}
+{"o":20247.0225847929,"h":20432.5297106232,"l":20122.3133560924,"c":20375.2355955248,"v":736160.8314941707,"t":1731060000}
+{"o":20375.2355955248,"h":20527.9540525107,"l":20317.0544807805,"c":20317.0544807805,"v":722381.238560656,"t":1731063600}
+{"o":20317.0544807805,"h":20427.9917144342,"l":20247.9904502388,"c":20276.196635366,"v":768937.4350615711,"t":1731067200}
+{"o":20276.196635366,"h":20520.2642079109,"l":20232.9366069154,"c":20464.7053867449,"v":731289.0033501745,"t":1731070800}
+{"o":20464.7053867449,"h":20518.5495022393,"l":19946.1949598616,"c":19979.4646032289,"v":977142.785897927,"t":1731074400}
+{"o":19979.4646032289,"h":20247.3393891187,"l":19852.6815513502,"c":20121.8762812816,"v":905903.4315632657,"t":1731078000}
+{"o":20121.8762812816,"h":20171.1158727938,"l":19711.7029818814,"c":19728.2333056763,"v":854870.6619070395,"t":1731081600}
+{"o":19728.2333056763,"h":19974.953857641,"l":19641.3362965459,"c":19933.1116905105,"v":830909.6467899905,"t":1731085200}
+{"o":19933.1116905105,"h":20221.9464905951,"l":19858.9862041224,"c":19998.3195544987,"v":812470.1524401746,"t":1731088800}
+{"o":19998.3195544987,"h":20177.8643908792,"l":19971.403345186,"c":19977.8632328418,"v":803656.0861349109,"t":1731092400}
+{"o":19977.8632328418,"h":20044.1886271824,"l":19781.9809148389,"c":19868.0624433378,"v":806850.7701771496,"t":1731096000}
+{"o":19868.0624433378,"h":19915.516921468,"l":19727.4330932954,"c":19887.8627341368,"v":643522.0821264188,"t":1731099600}
+{"o":19887.8627341368,"h":19975.277700679,"l":19834.9606506048,"c":19902.9013707021,"v":639471.4843304341,"t":1731103200}
+{"o":19902.9013707021,"h":20008.6333138947,"l":19830.0574846484,"c":19986.6487568805,"v":536599.7863075652,"t":1731106800}
+{"o":19986.6487568805,"h":20022.3688590583,"l":19876.2629305779,"c":19977.6711223956,"v":622645.9139428799,"t":1731110400}
+{"o":19977.6711223956,"h":20017.7149106761,"l":19881.4788586004,"c":19959.7301241681,"v":626693.831421372,"t":1731114000}
+{"o":19959.7301241681,"h":19996.4884111158,"l":19733.4626603253,"c":19960.0304591302,"v":617624.5046338078,"t":1731117600}
+{"o":19960.0304591302,"h":20035.6853484118,"l":19829.8467075369,"c":19921.4476674112,"v":577662.5183208743,"t":1731121200}
+{"o":19921.4476674112,"h":20020.8048584059,"l":19921.4476674112,"c":19975.2586602659,"v":518196.85714987,"t":1731124800}
+{"o":19975.2586602659,"h":20189.7847117408,"l":19955.4281910493,"c":20099.7582146975,"v":581355.4628114263,"t":1731128400}
+{"o":20099.7582146975,"h":20262.119091698,"l":20052.901083459,"c":20098.6682814898,"v":611150.3246620022,"t":1731132000}
+{"o":20098.6682814898,"h":20104.981612622,"l":19969.7409100712,"c":20024.7805936914,"v":566669.1834935757,"t":1731135600}
+{"o":20024.7805936914,"h":20265.1445844603,"l":19999.2939176266,"c":20157.7876992933,"v":624697.0876397722,"t":1731139200}
+{"o":20157.7876992933,"h":20269.2368573792,"l":20157.7876992933,"c":20179.6232999714,"v":691907.5301275851,"t":1731142800}
+{"o":20179.6232999714,"h":20353.0630800164,"l":20149.4331722804,"c":20301.8523724263,"v":542183.8519228265,"t":1731146400}
+{"o":20301.8523724263,"h":20321.4128235351,"l":20150.296516751,"c":20236.3990633376,"v":556651.1720402177,"t":1731150000}
+{"o":20236.3990633376,"h":20265.0090177878,"l":20005.8289833668,"c":20009.7389790921,"v":575876.8011255783,"t":1731153600}
+{"o":20009.7389790921,"h":20106.7003749287,"l":19947.5651612891,"c":19974.9711763713,"v":539967.5902600234,"t":1731157200}
+{"o":19974.9711763713,"h":19974.9711763713,"l":19749.6278187493,"c":19821.9620171426,"v":643883.2014876724,"t":1731160800}
+{"o":19821.9620171426,"h":19877.2692915684,"l":19739.9578878075,"c":19850.9265851995,"v":538260.2504346763,"t":1731164400}
+{"o":19850.9265851995,"h":19874.7053567222,"l":19655.6784728991,"c":19682.3797808459,"v":602536.466995715,"t":1731168000}
+{"o":19682.3797808459,"h":19815.5033500193,"l":19502.9783786067,"c":19812.6358445769,"v":643483.7252148908,"t":1731171600}
+{"o":19812.6358445769,"h":19904.2341915357,"l":19785.348177544,"c":19889.9601603377,"v":512677.8985085678,"t":1731175200}
+{"o":19889.9601603377,"h":19970.0616181072,"l":19722.6565890024,"c":19785.2335842991,"v":570207.1824219886,"t":1731178800}
+{"o":19785.2335842991,"h":19950.1968809624,"l":19745.4680211604,"c":19858.9305633546,"v":531040.6339121605,"t":1731182400}
+{"o":19858.9305633546,"h":19954.8245038359,"l":19805.6592257569,"c":19838.859608727,"v":510265.8781451471,"t":1731186000}
+{"o":19838.859608727,"h":20019.6514949843,"l":19820.333959385,"c":20010.8751096771,"v":536437.4096359166,"t":1731189600}
+{"o":20010.8751096771,"h":20203.6228773,"l":19985.6481693299,"c":20002.2654154403,"v":640918.6281335872,"t":1731193200}
+{"o":20002.2654154403,"h":20189.1389537872,"l":19882.1354560125,"c":20061.3454114382,"v":739063.2721380139,"t":1731196800}
+{"o":20061.3454114382,"h":20075.9478471902,"l":19892.6951405262,"c":20021.1839433889,"v":743116.1269793893,"t":1731200400}
+{"o":20021.1839433889,"h":20503.3658266456,"l":20007.0138570892,"c":20248.468437467,"v":764273.2220569436,"t":1731204000}
+{"o":20248.468437467,"h":20333.0347201096,"l":20152.474539825,"c":20152.8333421868,"v":647237.9216761016,"t":1731207600}
+{"o":20152.8333421868,"h":20532.7468462297,"l":20103.9419221124,"c":20502.0898782932,"v":729624.6331492433,"t":1731211200}
+{"o":20502.0898782932,"h":20908.1519466372,"l":20376.8208675628,"c":20693.1595736668,"v":857489.1473010803,"t":1731214800}
+{"o":20693.1595736668,"h":20738.0591814348,"l":20485.2331055396,"c":20581.4466579804,"v":633201.4845065093,"t":1731218400}
+{"o":20581.4466579804,"h":20684.2791288375,"l":20504.4117978387,"c":20504.4215355145,"v":528460.8752677232,"t":1731222000}
+{"o":20504.4215355145,"h":20562.461548749,"l":20410.0697127677,"c":20531.6850876235,"v":598313.454679188,"t":1731225600}
+{"o":20531.6850876235,"h":20632.3170184575,"l":20477.6250084476,"c":20550.8183670699,"v":675280.3929621349,"t":1731229200}
+{"o":20550.8183670699,"h":20620.3582059207,"l":20463.6713592848,"c":20560.5500753468,"v":634308.871924302,"t":1731232800}
+{"o":20560.5500753468,"h":20745.2606279534,"l":20490.0558367125,"c":20676.7070895418,"v":653339.2303662379,"t":1731236400}
+{"o":20676.7070895418,"h":20774.7404434398,"l":20372.419432164,"c":20558.4316034128,"v":843301.2936470502,"t":1731240000}
+{"o":20558.4316034128,"h":20697.3159680402,"l":20502.1558973616,"c":20688.6906978586,"v":801963.4636600701,"t":1731243600}
+{"o":20688.6906978586,"h":20960.4074080708,"l":20459.2417717146,"c":20666.4995157185,"v":1057278.0116804682,"t":1731247200}
+{"o":20666.4995157185,"h":21234.4205427717,"l":20574.6689650732,"c":21140.2375946028,"v":1034859.2389692282,"t":1731250800}
+{"o":21140.2375946028,"h":21231.760772404,"l":20905.5177248165,"c":21098.6490373208,"v":1277157.2815890063,"t":1731254400}
+{"o":21098.6490373208,"h":21532.7559672339,"l":21061.5743849544,"c":21298.6579299472,"v":904011.235384571,"t":1731258000}
+{"o":21298.6579299472,"h":21502.8449843687,"l":21213.3976124372,"c":21230.2581626653,"v":1123384.3456041012,"t":1731261600}
+{"o":21230.2581626653,"h":21323.0136305697,"l":20648.809374375,"c":20861.3493944802,"v":1126709.644878672,"t":1731265200}
+{"o":20861.3493944802,"h":20950.0803288649,"l":20240.2684738913,"c":20240.2684738913,"v":1093668.1557562407,"t":1731268800}
+{"o":20240.2684738913,"h":20831.3251606839,"l":19977.5597375357,"c":20751.1992988056,"v":1216730.6015504962,"t":1731272400}
+{"o":20751.1992988056,"h":21405.742397472,"l":20684.6725304366,"c":21059.8279496646,"v":1089272.3281009665,"t":1731276000}
+{"o":21059.8279496646,"h":21125.2607445663,"l":20850.8011884422,"c":21011.1711054409,"v":934277.6125588309,"t":1731279600}
+{"o":21011.1711054409,"h":21122.5860327403,"l":20959.0894525313,"c":21081.9390497659,"v":882602.2378576685,"t":1731283200}
+{"o":21081.9390497659,"h":21255.0436162117,"l":20962.2693870401,"c":21053.0852093248,"v":850330.1596987949,"t":1731286800}
+{"o":21053.0852093248,"h":21179.8288284368,"l":20960.2322450184,"c":21161.0394124844,"v":1093294.0956090812,"t":1731290400}
+{"o":21161.0394124844,"h":21161.0394124844,"l":20830.9572350534,"c":21014.8311120502,"v":1054929.7713831242,"t":1731294000}
+{"o":21014.8311120502,"h":21041.7863559752,"l":20672.5835434117,"c":20808.2720218126,"v":1044955.0153369929,"t":1731297600}
+{"o":20808.2720218126,"h":20825.6981312147,"l":20432.8313515944,"c":20630.5429853044,"v":2329911.0222735521,"t":1731301200}
+{"o":20630.5429853044,"h":20869.5311318452,"l":20359.588663303,"c":20720.2150267778,"v":2180992.7427427862,"t":1731304800}
+{"o":20720.2150267778,"h":20937.4236204726,"l":20625.6310319596,"c":20821.290970785,"v":1263217.087655104,"t":1731308400}
+{"o":20821.290970785,"h":21005.528447341,"l":20503.9904323246,"c":20899.4081120456,"v":979252.3536066562,"t":1731312000}
+{"o":20899.4081120456,"h":21228.3601234354,"l":20550.4662487561,"c":21125.0838840216,"v":1014547.6342072668,"t":1731315600}
+{"o":21125.0838840216,"h":21753.0874515707,"l":20937.7773881689,"c":21587.1300478953,"v":1181416.1938445147,"t":1731319200}
+{"o":21587.1300478953,"h":21799.0433735279,"l":21313.9142150057,"c":21772.72716134,"v":924436.5057009843,"t":1731322800}
+{"o":21772.72716134,"h":22049.0003747149,"l":21476.3895494127,"c":21616.5557233598,"v":937286.5326285313,"t":1731326400}
+{"o":21616.5557233598,"h":21743.7088292146,"l":21286.3091193682,"c":21721.0167118324,"v":837411.9262366096,"t":1731330000}
+{"o":21721.0167118324,"h":22093.3046857553,"l":21465.4495618919,"c":21905.492224701,"v":941767.0842772977,"t":1731333600}
+{"o":21905.492224701,"h":22090.3516772626,"l":21688.5342733386,"c":21927.2833969786,"v":1034697.9139934422,"t":1731337200}
+{"o":21927.2833969786,"h":22228.9516486455,"l":21648.9299336538,"c":21834.8427288032,"v":1032324.5818093264,"t":1731340800}
+{"o":21834.8427288032,"h":22081.8967957706,"l":21551.395819103,"c":21949.2860144753,"v":1002238.9677899512,"t":1731344400}
+{"o":21949.2860144753,"h":22003.3420353386,"l":21583.3570565059,"c":21962.8452967624,"v":864528.8877061818,"t":1731348000}
+{"o":21962.8452967624,"h":22135.6677267546,"l":21503.0745018547,"c":21825.4597658419,"v":1165419.1790789508,"t":1731351600}
+{"o":21825.4597658419,"h":22338.249048172,"l":21627.6111142319,"c":21922.6001354038,"v":1031135.2288142645,"t":1731355200}
+{"o":21922.6001354038,"h":22146.7265981691,"l":21595.293795244,"c":21917.4293510238,"v":1008214.4187520349,"t":1731358800}
+{"o":21917.4293510238,"h":22109.4056428315,"l":21575.8182506846,"c":22046.5710444213,"v":1008883.2524162583,"t":1731362400}
+{"o":22046.5710444213,"h":22598.8027877358,"l":21930.5119931784,"c":22238.5137896362,"v":1077668.5001862687,"t":1731366000}
+{"o":22238.5137896362,"h":22284.0328468915,"l":21559.6158249285,"c":22058.3671227803,"v":1223055.0168270043,"t":1731369600}
+{"o":22058.3671227803,"h":22172.0897847464,"l":21856.7120553281,"c":21925.3023115492,"v":983203.6868277697,"t":1731373200}
+{"o":21925.3023115492,"h":22014.5482349532,"l":21392.0178330181,"c":21789.6348751507,"v":996154.1554203673,"t":1731376800}
+{"o":21789.6348751507,"h":22122.9004525799,"l":21669.6846537199,"c":22094.1198133614,"v":941936.1453027363,"t":1731380400}
+{"o":22094.1198133614,"h":22195.1057982436,"l":21724.8418907404,"c":21872.0919990506,"v":1062469.7869155204,"t":1731384000}
+{"o":21872.0919990506,"h":22038.491565382,"l":21583.7447433292,"c":21804.4343209595,"v":1115876.7760716514,"t":1731387600}
+{"o":21804.4343209595,"h":22126.5479708532,"l":21762.4169204855,"c":22025.0349361464,"v":1187848.9573176946,"t":1731391200}
+{"o":22025.0349361464,"h":22217.8271726706,"l":21885.2571217463,"c":22217.8271726706,"v":1175941.7729041108,"t":1731394800}
+{"o":22217.8271726706,"h":22516.523342538,"l":22089.0178863961,"c":22513.0260339611,"v":1134180.321467788,"t":1731398400}
+{"o":22513.0260339611,"h":22556.0197925562,"l":21596.0191841065,"c":21596.0191841065,"v":1534854.7236200122,"t":1731402000}
+{"o":21596.0191841065,"h":21763.7938970045,"l":20893.2530278674,"c":21329.7530403478,"v":2230250.2281758916,"t":1731405600}
+{"o":21329.7530403478,"h":21593.5158541244,"l":21035.5963774517,"c":21135.3922952475,"v":1324384.3486910691,"t":1731409200}
+{"o":21135.3922952475,"h":21402.7933622733,"l":20671.5951904431,"c":20910.0449301288,"v":1349238.0129547324,"t":1731412800}
+{"o":20910.0449301288,"h":21034.2047097836,"l":20288.8710021829,"c":20972.0851699958,"v":1674502.4411090175,"t":1731416400}
+{"o":20972.0851699958,"h":21365.627144965,"l":20524.1208110605,"c":21338.8764121294,"v":1884294.0254717893,"t":1731420000}
+{"o":21338.8764121294,"h":21375.2739541422,"l":20969.0763476727,"c":21066.3150687013,"v":1394822.9916425087,"t":1731423600}
+{"o":21066.3150687013,"h":21276.6488644106,"l":20686.1508048374,"c":21181.0890727579,"v":1511851.9036539597,"t":1731427200}
+{"o":21181.0890727579,"h":21323.5936859751,"l":20899.8445490372,"c":20987.4474034253,"v":1155088.7812683075,"t":1731430800}
+{"o":20987.4474034253,"h":21464.9647101485,"l":20923.3485129879,"c":21359.0885853022,"v":1057967.8076255152,"t":1731434400}
+{"o":21359.0885853022,"h":21591.7337362452,"l":21164.172662343,"c":21358.006348205,"v":1110672.6427872963,"t":1731438000}
+{"o":21358.006348205,"h":21475.8284462855,"l":21142.5198797541,"c":21314.1883162081,"v":1130142.6020236209,"t":1731441600}
+{"o":21314.1883162081,"h":21388.7587788065,"l":20967.5788701191,"c":21303.0818511476,"v":1150739.4564565686,"t":1731445200}
+{"o":21303.0818511476,"h":21627.2327883074,"l":21039.0434435348,"c":21524.6088728922,"v":1109829.7669502667,"t":1731448800}
+{"o":21524.6088728922,"h":21528.0664200416,"l":21163.9775806337,"c":21190.68519096,"v":1208007.8065036202,"t":1731452400}
+{"o":21190.68519096,"h":21346.4231603259,"l":21056.7882677916,"c":21079.9595393532,"v":1357878.034750812,"t":1731456000}
+{"o":21079.9595393532,"h":21217.5940767124,"l":20662.0275365162,"c":21069.5396446556,"v":1334180.6745776078,"t":1731459600}
+{"o":21069.5396446556,"h":21100.7699704185,"l":20329.9854124855,"c":20761.2867594686,"v":1518818.8507256701,"t":1731463200}
+{"o":20761.2867594686,"h":20837.2678468167,"l":20342.6952406255,"c":20344.8224994455,"v":1811918.3046693164,"t":1731466800}
+{"o":20344.8224994455,"h":20595.5064154995,"l":20101.6520078216,"c":20555.2447897728,"v":1732764.6083559238,"t":1731470400}
+{"o":20555.2447897728,"h":20753.5335805738,"l":20413.6340230832,"c":20481.8647040085,"v":1352117.3117227014,"t":1731474000}
+{"o":20481.8647040085,"h":20670.5992822603,"l":20197.7192420315,"c":20243.2337324494,"v":1087027.7329527121,"t":1731477600}
+{"o":20243.2337324494,"h":20599.4311220292,"l":20178.7524229117,"c":20544.3310638085,"v":1039285.1733005129,"t":1731481200}
+{"o":20544.3310638085,"h":20750.6122344936,"l":20415.7138730451,"c":20605.6978612407,"v":1066744.5707950792,"t":1731484800}
+{"o":20605.6978612407,"h":20932.7361638868,"l":20541.861313987,"c":20661.8290558944,"v":1566237.3220249061,"t":1731488400}
+{"o":20661.8290558944,"h":20868.8213848583,"l":20458.1048801474,"c":20745.637039264,"v":1478146.1652041839,"t":1731492000}
+{"o":20745.637039264,"h":20972.7113549587,"l":20616.4159272558,"c":20806.4827374641,"v":1246824.0337124036,"t":1731495600}
+{"o":20806.4827374641,"h":20879.8092844766,"l":20631.135411742,"c":20782.2380047381,"v":1465766.3349470678,"t":1731499200}
+{"o":20782.2380047381,"h":21581.3783841682,"l":20655.8217836731,"c":21312.0184645162,"v":2226094.9680156633,"t":1731502800}
+{"o":21312.0184645162,"h":21768.6836014834,"l":20969.9169695071,"c":21717.7670286175,"v":2125800.2760515488,"t":1731506400}
+{"o":21717.7670286175,"h":21757.6872398354,"l":21170.0886506448,"c":21688.2043661475,"v":2228931.1948583634,"t":1731510000}
+{"o":21688.2043661475,"h":21890.4715214773,"l":21304.2899874279,"c":21755.4721103874,"v":2354387.1222522538,"t":1731513600}
+{"o":21755.4721103874,"h":22079.1662652436,"l":21584.686083961,"c":21925.9985339958,"v":1936945.0447005681,"t":1731517200}
+{"o":21925.9985339958,"h":22016.1401801359,"l":21701.4564685474,"c":21977.6954854851,"v":2004354.1713227036,"t":1731520800}
+{"o":21977.6954854851,"h":22042.7492259355,"l":21051.7985417471,"c":21115.6876831183,"v":3018473.3853807962,"t":1731524400}
+{"o":21115.6876831183,"h":21455.7168015545,"l":20845.4400090377,"c":21202.2830278708,"v":1885958.0147287485,"t":1731528000}
+{"o":21202.2830278708,"h":21221.13382122,"l":20617.0880452485,"c":21023.1567029278,"v":1688721.9732054996,"t":1731531600}
+{"o":21023.1567029278,"h":21461.9321920148,"l":20972.367094934,"c":21323.830343299,"v":1306306.7261998823,"t":1731535200}
+{"o":21323.830343299,"h":21573.9997938993,"l":21219.9994326462,"c":21537.2784244567,"v":1294831.2236450145,"t":1731538800}
+{"o":21537.2784244567,"h":21593.616772689,"l":21154.6046827344,"c":21344.2405394123,"v":1835906.1678407174,"t":1731542400}
+{"o":21344.2405394123,"h":21628.3310383876,"l":21237.3241864552,"c":21628.3310383876,"v":1831168.9752402091,"t":1731546000}
+{"o":21628.3310383876,"h":21643.9355527868,"l":21339.6312168349,"c":21500.8672197446,"v":1696201.568789321,"t":1731549600}
+{"o":21500.8672197446,"h":21954.3027933507,"l":21293.142383429,"c":21954.3027933507,"v":1896946.0682834212,"t":1731553200}
+{"o":21954.3027933507,"h":22040.222776747,"l":21711.7012976438,"c":22019.5704708352,"v":1434509.7571506938,"t":1731556800}
+{"o":22019.5704708352,"h":22019.5704708352,"l":21739.4715324424,"c":21891.3435216342,"v":1596155.806449943,"t":1731560400}
+{"o":21891.3435216342,"h":22105.8842342214,"l":21600.898763547,"c":21600.898763547,"v":1520388.2364142691,"t":1731564000}
+{"o":21600.898763547,"h":21909.1754433782,"l":21522.0480028984,"c":21830.1801290815,"v":1630634.188540672,"t":1731567600}
+{"o":21830.1801290815,"h":22100.2429133516,"l":21773.0366406158,"c":21946.3536223139,"v":1479377.3015194875,"t":1731571200}
+{"o":21946.3536223139,"h":22285.0515370701,"l":21942.1205193752,"c":22183.0477623637,"v":1560519.1353504087,"t":1731574800}
+{"o":22183.0477623637,"h":22220.8554639332,"l":21713.8246461476,"c":21752.7908697298,"v":1468864.6959199188,"t":1731578400}
+{"o":21752.7908697298,"h":21799.9579462035,"l":21362.0137613744,"c":21618.3296029466,"v":1661345.6827888342,"t":1731582000}
+{"o":21618.3296029466,"h":21762.349366929,"l":21519.4595716287,"c":21648.4602820055,"v":1318610.5888185105,"t":1731585600}
+{"o":21648.4602820055,"h":21796.2300410036,"l":21368.8573534408,"c":21437.208065044,"v":1578115.2163876847,"t":1731589200}
+{"o":21437.208065044,"h":21804.9741500681,"l":21045.3157431836,"c":21060.6328765431,"v":1978923.8470596878,"t":1731592800}
+{"o":21060.6328765431,"h":21354.1368286074,"l":20931.9936165272,"c":21071.5817501881,"v":1910256.8667522015,"t":1731596400}
+{"o":21071.5817501881,"h":21714.559128872,"l":20990.3402875637,"c":21714.559128872,"v":1744797.2802296297,"t":1731600000}
+{"o":21714.559128872,"h":21714.775529833,"l":21450.2728090113,"c":21534.0387180895,"v":1534902.9982705172,"t":1731603600}
+{"o":21534.0387180895,"h":21685.2312975753,"l":21403.7888588123,"c":21443.9201257011,"v":1477873.4990208675,"t":1731607200}
+{"o":21443.9201257011,"h":21624.156738809,"l":21436.450484989,"c":21567.9094219248,"v":1481362.5113236993,"t":1731610800}
+{"o":21567.9094219248,"h":21567.9094219248,"l":21234.4533589936,"c":21372.8161392541,"v":1561218.7479317696,"t":1731614400}
+{"o":21372.8161392541,"h":21526.1218008425,"l":21206.7968819469,"c":21446.7889611291,"v":1558308.330308873,"t":1731618000}
+{"o":21446.7889611291,"h":21482.8779062816,"l":21010.131938992,"c":21206.2036428391,"v":1598556.228483245,"t":1731621600}
+{"o":21206.2036428391,"h":21268.7584207713,"l":20673.3189584341,"c":20956.6844036277,"v":1891789.4368397042,"t":1731625200}
+{"o":20956.6844036277,"h":21295.765080588,"l":20926.949972666,"c":20989.327337044,"v":1563889.5556217504,"t":1731628800}
+{"o":20989.327337044,"h":21112.6577637421,"l":20837.1627222198,"c":20997.4765039023,"v":1466800.5873942843,"t":1731632400}
+{"o":20997.4765039023,"h":21070.1133911775,"l":20803.5991023629,"c":21025.3592009428,"v":1226429.8464110594,"t":1731636000}
+{"o":21025.3592009428,"h":21081.1433126605,"l":20895.1035035798,"c":20911.7745855772,"v":1231741.8293328159,"t":1731639600}
+{"o":20911.7745855772,"h":20919.5051960116,"l":20453.9663982322,"c":20582.3032147474,"v":1318550.1348410253,"t":1731643200}
+{"o":20582.3032147474,"h":20877.6797999417,"l":20502.816063311,"c":20866.2817906754,"v":1176894.8664787926,"t":1731646800}
+{"o":20866.2817906754,"h":21048.5315742283,"l":20865.9335393742,"c":20991.6244652797,"v":1028124.5255534248,"t":1731650400}
+{"o":20991.6244652797,"h":21074.5817860193,"l":20925.8727083929,"c":20925.8727083929,"v":1092390.1250938592,"t":1731654000}
+{"o":20925.8727083929,"h":21140.4913017497,"l":20791.0229895759,"c":21140.4913017497,"v":1251610.3167793108,"t":1731657600}
+{"o":21140.4913017497,"h":21351.8813389797,"l":21104.9513376891,"c":21305.2182539979,"v":1360046.8596777127,"t":1731661200}
+{"o":21305.2182539979,"h":21400.384277182,"l":21242.9586289997,"c":21337.2185545414,"v":1163830.2545666487,"t":1731664800}
+{"o":21337.2185545414,"h":21377.8445848404,"l":21224.5249987986,"c":21355.8640587553,"v":1274968.6535727333,"t":1731668400}
+{"o":21355.8640587553,"h":21512.5806317331,"l":21280.5417928894,"c":21402.9887029609,"v":1526370.6334988251,"t":1731672000}
+{"o":21402.9887029609,"h":21497.0923521605,"l":21316.0271583563,"c":21476.8088224228,"v":1753700.2503508085,"t":1731675600}
+{"o":21476.8088224228,"h":21531.8956583526,"l":21021.2303754364,"c":21144.8947110622,"v":2141879.0855892347,"t":1731679200}
+{"o":21144.8947110622,"h":21144.8947110622,"l":20673.8463607728,"c":20815.3676261233,"v":2054566.7645274668,"t":1731682800}
+{"o":20815.3676261233,"h":21132.9396806545,"l":20804.7376757553,"c":20945.9604951451,"v":2203407.1496839272,"t":1731686400}
+{"o":20945.9604951451,"h":21253.5217619794,"l":20929.85155481,"c":21082.0434806225,"v":1688066.8909570526,"t":1731690000}
+{"o":21082.0434806225,"h":21142.8312360951,"l":20898.9634067453,"c":21052.8900938213,"v":1584579.4121678164,"t":1731693600}
+{"o":21052.8900938213,"h":21356.6848336931,"l":21037.4175127035,"c":21237.5848688194,"v":1620882.7890195227,"t":1731697200}
+{"o":21237.5848688194,"h":21611.0407250683,"l":21227.8354029191,"c":21611.0407250683,"v":1444670.4435436286,"t":1731700800}
+{"o":21611.0407250683,"h":21947.1033373648,"l":21561.8744941312,"c":21897.3527305852,"v":1486425.2353712425,"t":1731704400}
+{"o":21897.3527305852,"h":21969.9956753404,"l":21763.7748383338,"c":21819.0723015529,"v":1415374.0169595783,"t":1731708000}
+{"o":21819.0723015529,"h":22043.091278019,"l":21816.2392867474,"c":21852.28448898,"v":1467185.1411241316,"t":1731711600}
+{"o":21852.28448898,"h":21857.9792655282,"l":21593.2272087373,"c":21722.2880451614,"v":1279869.690107685,"t":1731715200}
+{"o":21722.2880451614,"h":21907.2539199208,"l":21700.3810579722,"c":21857.8743417381,"v":1027561.0468083158,"t":1731718800}
+{"o":21857.8743417381,"h":22001.5176891189,"l":21820.7017689014,"c":21886.2025911437,"v":1124240.7808721366,"t":1731722400}
+{"o":21886.2025911437,"h":22170.4855495705,"l":21879.3210260137,"c":22142.5073042354,"v":1090406.9482426711,"t":1731726000}
+{"o":22142.5073042354,"h":22189.6181013378,"l":21986.8476483721,"c":21998.5052015795,"v":1040444.7266830876,"t":1731729600}
+{"o":21998.5052015795,"h":22199.0159545731,"l":21958.2213072012,"c":22111.8646236155,"v":885156.1070074671,"t":1731733200}
+{"o":22111.8646236155,"h":22111.8646236155,"l":21856.1919186825,"c":21880.3349103535,"v":1204065.494430196,"t":1731736800}
+{"o":21880.3349103535,"h":22025.3139702945,"l":21853.2127890009,"c":21899.0457100246,"v":1104764.8894370161,"t":1731740400}
+{"o":21899.0457100246,"h":21971.0699999171,"l":21810.3847252096,"c":21929.8437318186,"v":1142269.5495158117,"t":1731744000}
+{"o":21929.8437318186,"h":21987.6059239325,"l":21752.8351058816,"c":21752.8351058816,"v":1179049.6107811292,"t":1731747600}
+{"o":21752.8351058816,"h":21914.945486377,"l":21737.9087185523,"c":21835.3667164186,"v":1216734.9167181749,"t":1731751200}
+{"o":21835.3667164186,"h":21895.476157576,"l":21664.6515896109,"c":21895.476157576,"v":1177055.5788995281,"t":1731754800}
+{"o":21895.476157576,"h":22178.9241045124,"l":21632.6795702011,"c":21926.2944184115,"v":1648154.0158066044,"t":1731758400}
+{"o":21926.2944184115,"h":22121.9186307674,"l":21778.6134362781,"c":21794.1801643407,"v":1367365.6229081731,"t":1731762000}
+{"o":21794.1801643407,"h":21922.8402498593,"l":21666.3552578283,"c":21728.7101801197,"v":1415117.379621356,"t":1731765600}
+{"o":21728.7101801197,"h":21752.3187545983,"l":21391.7123920366,"c":21513.7629245662,"v":1496498.5554460161,"t":1731769200}
+{"o":21513.7629245662,"h":21604.5233346706,"l":21351.6452123193,"c":21448.3724367882,"v":1357927.8536210663,"t":1731772800}
+{"o":21448.3724367882,"h":21632.266838725,"l":21370.4070537566,"c":21558.8612088818,"v":1323270.8108442284,"t":1731776400}
+{"o":21558.8612088818,"h":21701.7085902126,"l":21514.5470347998,"c":21659.0299465366,"v":1461071.0247236949,"t":1731780000}
+{"o":21659.0299465366,"h":21707.1139280733,"l":21592.068647936,"c":21633.1320364502,"v":1225933.0114599096,"t":1731783600}
+{"o":21633.1320364502,"h":21700.5826173947,"l":21484.705989038,"c":21550.6440958019,"v":1272653.5585093817,"t":1731787200}
+{"o":21550.6440958019,"h":21785.2052223615,"l":21511.9615159749,"c":21696.667760915,"v":1187604.7077016667,"t":1731790800}
+{"o":21696.667760915,"h":21748.2994822532,"l":21431.8473238903,"c":21431.8473238903,"v":1152618.7266602172,"t":1731794400}
+{"o":21431.8473238903,"h":21633.0536939514,"l":21411.6822166563,"c":21581.2057081022,"v":1168851.909350649,"t":1731798000}
+{"o":21581.2057081022,"h":21862.2461165414,"l":21564.5590489483,"c":21770.3179090064,"v":1229209.8517869166,"t":1731801600}
+{"o":21770.3179090064,"h":21954.3360476501,"l":21434.7525677074,"c":21616.5245572954,"v":1578407.1054954461,"t":1731805200}
+{"o":21616.5245572954,"h":21740.6342083211,"l":21220.4427765253,"c":21625.9224116824,"v":2043419.9841375847,"t":1731808800}
+{"o":21625.9224116824,"h":22150.977340411,"l":21508.5044144907,"c":22134.6171671102,"v":1579721.8311365843,"t":1731812400}
+{"o":22134.6171671102,"h":23571.0770315109,"l":22134.1634957127,"c":23474.0309107422,"v":2034823.3862728649,"t":1731816000}
+{"o":23474.0309107422,"h":23923.3513663663,"l":23404.5175938138,"c":23645.6672037859,"v":1553509.7896463561,"t":1731819600}
+{"o":23645.6672037859,"h":23981.683004077,"l":23560.4949729176,"c":23943.7137744187,"v":1456751.546495016,"t":1731823200}
+{"o":23943.7137744187,"h":23969.1865842508,"l":23647.4006456337,"c":23713.0348536512,"v":1227201.4784584413,"t":1731826800}
+{"o":23713.0348536512,"h":24189.0017584271,"l":23712.157660284,"c":23767.6229085898,"v":1429582.926504198,"t":1731830400}
+{"o":23767.6229085898,"h":23861.7350609618,"l":23567.0761315261,"c":23813.5942539618,"v":1403387.7610661737,"t":1731834000}
+{"o":23813.5942539618,"h":24100.8246811839,"l":23740.5534026908,"c":24034.5219612004,"v":1489597.3053079287,"t":1731837600}
+{"o":24034.5219612004,"h":24148.0236842273,"l":23436.5489452451,"c":23487.4296996668,"v":1530663.8455551127,"t":1731841200}
+{"o":16099.4020072876,"h":16117.2054396146,"l":15985.0717179342,"c":16099.4020072876,"v":201342.8923174231,"t":1724644800}
+{"o":16099.4020072876,"h":16107.3841928814,"l":15947.5057600503,"c":15958.2034472236,"v":178743.4458716336,"t":1724648400}
+{"o":15958.2034472236,"h":15982.5473023304,"l":15841.6682174788,"c":15907.5248835627,"v":312730.6907859324,"t":1724652000}
+{"o":15907.5248835627,"h":15957.0374816214,"l":15838.9460850547,"c":15915.5091653111,"v":241081.3625809825,"t":1724655600}
+{"o":15915.5091653111,"h":16076.1689708707,"l":15888.3036759016,"c":15983.0275377401,"v":201840.8700603341,"t":1724659200}
+{"o":15983.0275377401,"h":16072.2624768887,"l":15853.0705290651,"c":16066.184988436,"v":263608.3629433073,"t":1724662800}
+{"o":16066.184988436,"h":16219.7905545681,"l":16039.7475640189,"c":16129.9228387206,"v":226676.0350666586,"t":1724666400}
+{"o":16129.9228387206,"h":16195.8289771963,"l":16021.5108981662,"c":16041.0607032529,"v":238084.6287677172,"t":1724670000}
+{"o":16041.0607032529,"h":16122.7390326673,"l":15872.186819088,"c":15939.6840377653,"v":296608.2404038453,"t":1724673600}
+{"o":15939.6840377653,"h":16052.8992015417,"l":15895.2761643905,"c":16022.6441591532,"v":321771.4983759169,"t":1724677200}
+{"o":16022.6441591532,"h":16169.5580605481,"l":15530.2171683704,"c":15733.0759509859,"v":628144.549073454,"t":1724680800}
+{"o":15733.0759509859,"h":15832.9859242761,"l":15601.675809475,"c":15767.7633778484,"v":362356.5298499556,"t":1724684400}
+{"o":15767.7633778484,"h":15843.9453203811,"l":15698.9245886488,"c":15780.4771541878,"v":267327.0445592905,"t":1724688000}
+{"o":15780.4771541878,"h":15799.758345741,"l":15561.0310739823,"c":15746.3359423011,"v":469580.5236156543,"t":1724691600}
+{"o":15746.3359423011,"h":15938.6369172163,"l":15641.7661882471,"c":15893.0854526732,"v":453877.897631907,"t":1724695200}
+{"o":15893.0854526732,"h":15905.1038919815,"l":15761.0888123073,"c":15802.2233380125,"v":287824.1820618703,"t":1724698800}
+{"o":15802.2233380125,"h":15932.190283685,"l":15741.2697030107,"c":15882.21619564,"v":304577.9021505172,"t":1724702400}
+{"o":15882.21619564,"h":15890.902318015,"l":15643.4481847429,"c":15758.8944363075,"v":359703.3522935493,"t":1724706000}
+{"o":15758.8944363075,"h":15832.1358481161,"l":15697.845111126,"c":15746.047073666,"v":265629.9245923416,"t":1724709600}
+{"o":15746.047073666,"h":15829.8556127329,"l":15680.867042582,"c":15714.4256226964,"v":239186.2856274956,"t":1724713200}
+{"o":15714.4256226964,"h":15828.9738735497,"l":15706.2403948849,"c":15760.8708447111,"v":296936.8178408362,"t":1724716800}
+{"o":15760.8708447111,"h":15897.7287803064,"l":15748.682462751,"c":15826.786666749,"v":259450.2892614623,"t":1724720400}
+{"o":15826.786666749,"h":15904.7301514735,"l":15803.9857077369,"c":15825.5642167504,"v":222876.1793643499,"t":1724724000}
+{"o":15825.5642167504,"h":15868.2657184045,"l":15743.6288970331,"c":15857.750738317,"v":184021.7421276582,"t":1724727600}
+{"o":15857.750738317,"h":15895.5985945547,"l":15805.9619719889,"c":15862.1794826919,"v":196005.9831847799,"t":1724731200}
+{"o":15862.1794826919,"h":15970.4976712311,"l":15852.965446233,"c":15937.2295891307,"v":228783.3145348121,"t":1724734800}
+{"o":15937.2295891307,"h":15938.6829226369,"l":15758.2692688877,"c":15810.8981467585,"v":217242.4633151303,"t":1724738400}
+{"o":15810.8981467585,"h":15839.5499151209,"l":15699.2845545491,"c":15771.2652949832,"v":203718.2876265134,"t":1724742000}
+{"o":15771.2652949832,"h":15805.6130953068,"l":15668.7385549935,"c":15695.3227381959,"v":229319.0148500064,"t":1724745600}
+{"o":15695.3227381959,"h":15770.8657186214,"l":15619.029174394,"c":15650.9171936753,"v":227705.9012430392,"t":1724749200}
+{"o":15650.9171936753,"h":15650.9171936753,"l":15344.4738282511,"c":15365.7572056427,"v":348793.8773386792,"t":1724752800}
+{"o":15365.7572056427,"h":15492.013507355,"l":15334.0555178352,"c":15423.19172658,"v":199508.0586800718,"t":1724756400}
+{"o":15423.19172658,"h":15444.6439271189,"l":15273.1862497992,"c":15425.9397753687,"v":267115.4771116725,"t":1724760000}
+{"o":15425.9397753687,"h":15546.2039277943,"l":15345.618960392,"c":15417.4926520369,"v":365378.6692820969,"t":1724763600}
+{"o":15417.4926520369,"h":15580.1474952851,"l":15333.1088618904,"c":15374.0255987677,"v":420388.8384040934,"t":1724767200}
+{"o":15374.0255987677,"h":15483.7998584157,"l":15314.9718141339,"c":15370.2551336661,"v":332161.0922364415,"t":1724770800}
+{"o":15370.2551336661,"h":15531.321822489,"l":15323.1889490759,"c":15360.2049662539,"v":328533.8146282505,"t":1724774400}
+{"o":15360.2049662539,"h":15496.8160724614,"l":15343.9986306381,"c":15493.0408074817,"v":205163.4185313783,"t":1724778000}
+{"o":15493.0408074817,"h":15554.8686491235,"l":15430.2187158601,"c":15538.4546868187,"v":267756.4439307522,"t":1724781600}
+{"o":15538.4546868187,"h":15549.5051253776,"l":15435.809891735,"c":15494.8393042945,"v":216139.4573771671,"t":1724785200}
+{"o":15494.8393042945,"h":15507.1015527986,"l":15395.0941143961,"c":15402.7792287472,"v":188421.0671885833,"t":1724788800}
+{"o":15402.7792287472,"h":15421.5130500974,"l":14748.3499321284,"c":14924.9214682426,"v":664117.174399202,"t":1724792400}
+{"o":14924.9214682426,"h":14954.2397896058,"l":14385.5008888109,"c":14751.8659211025,"v":932371.2147016388,"t":1724796000}
+{"o":14751.8659211025,"h":14789.0777034499,"l":14638.1605011228,"c":14685.2959455834,"v":310878.5023381708,"t":1724799600}
+{"o":14685.2959455834,"h":14695.7648833183,"l":14539.2286007871,"c":14598.299980022,"v":295602.4812391739,"t":1724803200}
+{"o":14598.299980022,"h":14721.8835111925,"l":14537.6717260795,"c":14694.789551436,"v":261578.7066659431,"t":1724806800}
+{"o":14694.789551436,"h":14702.6263721109,"l":14581.691009609,"c":14682.0371892675,"v":250883.4116256402,"t":1724810400}
+{"o":14682.0371892675,"h":14835.7234253025,"l":14661.5501128235,"c":14820.8723089774,"v":306897.3972948898,"t":1724814000}
+{"o":14820.8723089774,"h":14834.4334636664,"l":14726.2378338347,"c":14741.4918903262,"v":199389.9117685769,"t":1724817600}
+{"o":14741.4918903262,"h":14882.7087411384,"l":14720.2995027255,"c":14743.9442191922,"v":251988.2978858013,"t":1724821200}
+{"o":14743.9442191922,"h":14755.0988270166,"l":14703.7153134003,"c":14719.7684607811,"v":159661.0456879042,"t":1724824800}
+{"o":14719.7684607811,"h":14743.8470589379,"l":14380.0326827077,"c":14397.3187647293,"v":344911.4413704812,"t":1724828400}
+{"o":14397.3187647293,"h":14580.6123860522,"l":14283.5824458529,"c":14506.9399446403,"v":323763.4862671291,"t":1724832000}
+{"o":14506.9399446403,"h":14805.2514563506,"l":14493.4533741261,"c":14795.3237257694,"v":279487.0337600039,"t":1724835600}
+{"o":14795.3237257694,"h":14806.4022522293,"l":14664.6349891281,"c":14678.6614744618,"v":285381.4247193256,"t":1724839200}
+{"o":14678.6614744618,"h":14772.0050796738,"l":14656.1223866657,"c":14717.7561145592,"v":212937.6854868765,"t":1724842800}
+{"o":14717.7561145592,"h":14857.6617980444,"l":14699.8245174365,"c":14762.4612237879,"v":242828.0593508127,"t":1724846400}
+{"o":14762.4612237879,"h":14787.4277343838,"l":14515.6558567491,"c":14521.3108506303,"v":317933.904146669,"t":1724850000}
+{"o":14521.3108506303,"h":14689.0297773797,"l":14396.2882973427,"c":14492.8566625726,"v":419665.2784581839,"t":1724853600}
+{"o":14492.8566625726,"h":14492.8566625726,"l":14278.1752298575,"c":14413.2856782176,"v":415733.1836576694,"t":1724857200}
+{"o":14413.2856782176,"h":14419.3970938215,"l":14014.2868953735,"c":14296.5401245015,"v":656636.9058393226,"t":1724860800}
+{"o":14296.5401245015,"h":14339.0038717345,"l":14165.727023366,"c":14214.214939667,"v":328601.2052796587,"t":1724864400}
+{"o":14214.214939667,"h":14467.5934507574,"l":14197.4840158915,"c":14460.4182153875,"v":286459.6541805344,"t":1724868000}
+{"o":14460.4182153875,"h":14572.7864408695,"l":14372.8797650467,"c":14431.6503724618,"v":389798.7326316854,"t":1724871600}
+{"o":14431.6503724618,"h":14633.0010644781,"l":14323.7935925753,"c":14416.3391114494,"v":478550.0731387372,"t":1724875200}
+{"o":14416.3391114494,"h":14490.7704205576,"l":14288.5946686358,"c":14311.6073025598,"v":302452.5828294641,"t":1724878800}
+{"o":14311.6073025598,"h":14354.7912100234,"l":14160.712552467,"c":14348.7298887768,"v":304958.2506565077,"t":1724882400}
+{"o":14348.7298887768,"h":14429.4414318382,"l":14307.3924265888,"c":14397.3324966143,"v":185244.9282334874,"t":1724886000}
+{"o":14397.3324966143,"h":14502.3805082208,"l":14375.0754846661,"c":14433.8006445947,"v":241055.9668401738,"t":1724889600}
+{"o":14433.8006445947,"h":14485.9782224066,"l":14303.2347573933,"c":14348.3348137318,"v":241781.996538566,"t":1724893200}
+{"o":14348.3348137318,"h":14402.7086122625,"l":14297.3959338454,"c":14392.7055775316,"v":179442.9123991026,"t":1724896800}
+{"o":14392.7055775316,"h":14417.3105898592,"l":14306.6501318273,"c":14328.2224316316,"v":159876.9723760239,"t":1724900400}
+{"o":14328.2224316316,"h":14386.3670412318,"l":14318.4629128041,"c":14350.1666610701,"v":201904.3502704884,"t":1724904000}
+{"o":14350.1666610701,"h":14436.4128948559,"l":14322.5777634792,"c":14426.699167595,"v":204528.7793301389,"t":1724907600}
+{"o":14426.699167595,"h":14536.1207568291,"l":14408.0254631175,"c":14476.2623431675,"v":240412.0295976212,"t":1724911200}
+{"o":14476.2623431675,"h":14503.913480116,"l":14451.4181161191,"c":14468.0365457369,"v":141627.5783849967,"t":1724914800}
+{"o":14468.0365457369,"h":14520.7405746608,"l":14441.7236611937,"c":14509.0242147822,"v":184976.3052243324,"t":1724918400}
+{"o":14509.0242147822,"h":14594.2553520671,"l":14490.7210701181,"c":14530.6140197284,"v":183634.6197412548,"t":1724922000}
+{"o":14530.6140197284,"h":14581.5725898442,"l":14495.3555356364,"c":14518.5693967294,"v":163309.1261548036,"t":1724925600}
+{"o":14518.5693967294,"h":14689.4755714337,"l":14514.3819247687,"c":14567.0928584349,"v":261520.7737256405,"t":1724929200}
+{"o":14567.0928584349,"h":14609.3668889148,"l":14521.9906407275,"c":14555.4112823629,"v":248883.1128355162,"t":1724932800}
+{"o":14555.4112823629,"h":14583.9723163882,"l":14475.6372405737,"c":14554.6482765399,"v":272092.760206398,"t":1724936400}
+{"o":14554.6482765399,"h":14595.9608318861,"l":14480.1516089409,"c":14539.3352933626,"v":328313.2665932123,"t":1724940000}
+{"o":14539.3352933626,"h":14742.3070369463,"l":14531.9653872746,"c":14612.6273388615,"v":367270.664500787,"t":1724943600}
+{"o":14612.6273388615,"h":14687.6570489939,"l":14379.1477493211,"c":14420.4481981097,"v":337258.0305645209,"t":1724947200}
+{"o":14420.4481981097,"h":14464.5179060752,"l":14362.7776646094,"c":14443.3388793681,"v":283220.4648643147,"t":1724950800}
+{"o":14443.3388793681,"h":14445.7038527504,"l":13914.4290451199,"c":13971.1343350775,"v":617764.2574366567,"t":1724954400}
+{"o":13971.1343350775,"h":14126.4784535845,"l":13780.8573171094,"c":14029.6954710901,"v":465108.4724845126,"t":1724958000}
+{"o":14029.6954710901,"h":14137.713973154,"l":13925.2212408684,"c":14021.9022911973,"v":276333.0195084587,"t":1724961600}
+{"o":14021.9022911973,"h":14025.0160201947,"l":13923.4775008102,"c":13933.8241586183,"v":268105.2642229809,"t":1724965200}
+{"o":13933.8241586183,"h":14010.6207110701,"l":13807.5813424537,"c":13979.1664259455,"v":280991.1905597745,"t":1724968800}
+{"o":13979.1664259455,"h":14035.1662700643,"l":13938.7266071978,"c":14001.1462444197,"v":193126.1043551592,"t":1724972400}
+{"o":14001.1462444197,"h":14111.278481537,"l":13960.2344689253,"c":14040.6856891673,"v":222614.237112982,"t":1724976000}
+{"o":14040.6856891673,"h":14075.3967442021,"l":13945.0212874082,"c":13992.4485013857,"v":183617.2585420298,"t":1724979600}
+{"o":13992.4485013857,"h":14017.8988389427,"l":13843.7131735717,"c":13920.5344916478,"v":240869.7024170815,"t":1724983200}
+{"o":13920.5344916478,"h":13923.628888501,"l":13834.7956852578,"c":13872.7251772589,"v":198061.1974444937,"t":1724986800}
+{"o":13872.7251772589,"h":13988.4380493655,"l":13872.7251772589,"c":13914.9971455456,"v":191087.7533898417,"t":1724990400}
+{"o":13914.9971455456,"h":13922.5335025971,"l":13721.32158555,"c":13804.7683636141,"v":277367.9070622437,"t":1724994000}
+{"o":13804.7683636141,"h":13970.2771646253,"l":13743.3784244722,"c":13957.5616057065,"v":200172.2310933843,"t":1724997600}
+{"o":13957.5616057065,"h":13984.2253647353,"l":13898.1536452704,"c":13901.4288615526,"v":160345.3551327318,"t":1725001200}
+{"o":13901.4288615526,"h":13991.1092355347,"l":13899.5778738929,"c":13948.4948697696,"v":162279.8267425291,"t":1725004800}
+{"o":13948.4948697696,"h":14005.1838940038,"l":13932.5882368154,"c":13980.7521981383,"v":170206.6993906202,"t":1725008400}
+{"o":13980.7521981383,"h":14001.6383048328,"l":13926.1545955122,"c":13947.7346462046,"v":148517.2774092304,"t":1725012000}
+{"o":13947.7346462046,"h":13971.1348044576,"l":13839.4601401875,"c":13866.8374330608,"v":172247.3014001337,"t":1725015600}
+{"o":13866.8374330608,"h":14071.3142169951,"l":13850.09495053,"c":13992.3727690531,"v":356528.733346588,"t":1725019200}
+{"o":13992.3727690531,"h":14058.7148868592,"l":13801.3051615437,"c":13981.2794432193,"v":313352.1022233748,"t":1725022800}
+{"o":13981.2794432193,"h":14038.4919213577,"l":13562.1890394918,"c":13576.8489982464,"v":476421.5657161726,"t":1725026400}
+{"o":13576.8489982464,"h":13587.1257685356,"l":13218.9430918681,"c":13325.9202393776,"v":701521.9853823803,"t":1725030000}
+{"o":13325.9202393776,"h":13451.3518553022,"l":13214.2045942006,"c":13389.2125191761,"v":506126.8996001479,"t":1725033600}
+{"o":13389.2125191761,"h":13487.2724978134,"l":13328.9190298768,"c":13446.658743314,"v":273680.7298396445,"t":1725037200}
+{"o":13446.658743314,"h":13790.5608854559,"l":13436.7101389897,"c":13704.6082151789,"v":401422.1593776923,"t":1725040800}
+{"o":13704.6082151789,"h":13704.6082151789,"l":13550.5289877791,"c":13596.666100189,"v":288269.6811229417,"t":1725044400}
+{"o":13596.666100189,"h":13659.5766424766,"l":13563.4623096212,"c":13639.1480656621,"v":218564.2994790306,"t":1725048000}
+{"o":13639.1480656621,"h":13702.2426556577,"l":13616.7000447622,"c":13645.7377920279,"v":188955.3901568601,"t":1725051600}
+{"o":13645.7377920279,"h":13798.1343020427,"l":13640.4097875,"c":13765.8610931018,"v":280877.989382532,"t":1725055200}
+{"o":13765.8610931018,"h":13858.7499344092,"l":13758.6067202674,"c":13798.4505700519,"v":223074.3877753684,"t":1725058800}
+{"o":13798.4505700519,"h":13919.5662443996,"l":13785.85775,"c":13830.7417076105,"v":204963.6777250324,"t":1725062400}
+{"o":13830.7417076105,"h":13849.5934283791,"l":13786.8821396346,"c":13791.1148605463,"v":158118.4667990891,"t":1725066000}
+{"o":13791.1148605463,"h":13808.9914249982,"l":13749.796272585,"c":13808.6156890297,"v":165489.6698633517,"t":1725069600}
+{"o":13808.6156890297,"h":13880.8552991905,"l":13794.1632256178,"c":13826.5535983323,"v":129181.6749132634,"t":1725073200}
+{"o":13826.5535983323,"h":13875.030114739,"l":13819.0098704835,"c":13864.9051339737,"v":98951.3871288486,"t":1725076800}
+{"o":13864.9051339737,"h":13864.9051339737,"l":13763.3453260368,"c":13768.5270044671,"v":128294.9643528563,"t":1725080400}
+{"o":13768.5270044671,"h":13833.9771494394,"l":13738.8659313394,"c":13795.1499253753,"v":109822.3134480957,"t":1725084000}
+{"o":13795.1499253753,"h":13816.1681947439,"l":13740.0633655372,"c":13762.9651013537,"v":110189.0069922142,"t":1725087600}
+{"o":13762.9651013537,"h":13784.9688012382,"l":13592.4705934159,"c":13596.3448374275,"v":143315.1150179802,"t":1725091200}
+{"o":13596.3448374275,"h":13675.3414012909,"l":13525.1065483227,"c":13660.0700709993,"v":133699.0297880617,"t":1725094800}
+{"o":13660.0700709993,"h":13749.5019316231,"l":13646.9267604612,"c":13712.4875327817,"v":121575.1286053257,"t":1725098400}
+{"o":13712.4875327817,"h":13736.5012356382,"l":13678.3252436466,"c":13700.8615564062,"v":102286.8397274385,"t":1725102000}
+{"o":13700.8615564062,"h":13728.5779230695,"l":13657.3146452135,"c":13689.5977799147,"v":112389.29514771,"t":1725105600}
+{"o":13689.5977799147,"h":13707.4040975491,"l":13578.4624234758,"c":13583.4731332069,"v":194378.2341298984,"t":1725109200}
+{"o":13583.4731332069,"h":13652.304286937,"l":13558.187649032,"c":13623.0088472408,"v":148160.6944362982,"t":1725112800}
+{"o":13623.0088472408,"h":13664.4958643652,"l":13589.4684748316,"c":13656.8566499174,"v":124960.3525302911,"t":1725116400}
+{"o":13656.8566499174,"h":13668.6697090616,"l":13565.1096189587,"c":13609.8526632675,"v":136173.1117842361,"t":1725120000}
+{"o":13609.8526632675,"h":13631.0392438935,"l":13492.0999827753,"c":13572.9552844587,"v":184324.8415233045,"t":1725123600}
+{"o":13572.9552844587,"h":13651.4658837475,"l":13529.8745430435,"c":13540.514486136,"v":141310.7761448869,"t":1725127200}
+{"o":13540.514486136,"h":13549.8308740661,"l":13459.1022771671,"c":13494.3926736123,"v":124947.3546962879,"t":1725130800}
+{"o":13494.3926736123,"h":13556.3101941312,"l":13447.4302688294,"c":13535.6395655124,"v":145544.7555329695,"t":1725134400}
+{"o":13535.6395655124,"h":13630.3953400003,"l":13508.0977540408,"c":13592.0828764016,"v":138845.0904385542,"t":1725138000}
+{"o":13592.0828764016,"h":13621.3722362888,"l":13531.6653142529,"c":13535.3766212951,"v":114574.3335907166,"t":1725141600}
+{"o":13535.3766212951,"h":13562.0028197084,"l":13484.9655798,"c":13531.8512513275,"v":102323.3010783323,"t":1725145200}
+{"o":13531.8512513275,"h":13559.3281443792,"l":13496.3792647976,"c":13534.1649243866,"v":136536.2534633812,"t":1725148800}
+{"o":13534.1649243866,"h":13548.9037475617,"l":13323.9953811742,"c":13358.4446531906,"v":219603.6189701036,"t":1725152400}
+{"o":13358.4446531906,"h":13394.8300869562,"l":13281.9729603868,"c":13394.1097606425,"v":246344.373999916,"t":1725156000}
+{"o":13394.1097606425,"h":13442.9630823947,"l":13367.4954120344,"c":13407.6514616807,"v":119618.3164628297,"t":1725159600}
+{"o":13407.6514616807,"h":13407.6514616807,"l":13331.9628994265,"c":13370.2883666409,"v":111361.2515855949,"t":1725163200}
+{"o":13370.2883666409,"h":13388.2968921459,"l":13102.4985033525,"c":13153.8224392141,"v":211295.6542968984,"t":1725166800}
+{"o":13153.8224392141,"h":13277.1564810647,"l":13146.4991017988,"c":13266.3996981948,"v":144869.0024147755,"t":1725170400}
+{"o":13266.3996981948,"h":13298.0243434525,"l":13204.6885278524,"c":13278.6258630533,"v":168141.8501566252,"t":1725174000}
+{"o":13278.6258630533,"h":13281.8393177298,"l":13114.7401346656,"c":13133.9406855703,"v":162912.309172562,"t":1725177600}
+{"o":13133.9406855703,"h":13220.7019074452,"l":13089.469228997,"c":13121.4266569678,"v":193402.5858656077,"t":1725181200}
+{"o":13121.4266569678,"h":13136.8894019892,"l":13023.0965967037,"c":13045.505330618,"v":182600.2974237347,"t":1725184800}
+{"o":13045.505330618,"h":13194.8216006633,"l":13017.8823585299,"c":13186.6885262285,"v":175363.4163016657,"t":1725188400}
+{"o":13186.6885262285,"h":13211.8531335929,"l":13086.730656062,"c":13102.6754196812,"v":140097.812390915,"t":1725192000}
+{"o":13102.6754196812,"h":13162.8842450444,"l":12933.2743912757,"c":13153.6003822872,"v":218384.1903819178,"t":1725195600}
+{"o":13153.6003822872,"h":13262.3113192238,"l":13001.8432474525,"c":13183.5675849711,"v":391449.8589740403,"t":1725199200}
+{"o":13183.5675849711,"h":13480.0350207927,"l":13150.4841197743,"c":13426.5491001726,"v":373189.8066979314,"t":1725202800}
+{"o":13426.5491001726,"h":13470.8599155569,"l":13270.486394919,"c":13298.1534010245,"v":233336.6076861095,"t":1725206400}
+{"o":13298.1534010245,"h":13351.5847513733,"l":13191.2975295519,"c":13264.4515843411,"v":204053.5981137351,"t":1725210000}
+{"o":13264.4515843411,"h":13525.1919020917,"l":13242.4701184709,"c":13474.7030913885,"v":288482.1693340751,"t":1725213600}
+{"o":13474.7030913885,"h":13590.5812094723,"l":13420.7772093485,"c":13524.7353599113,"v":263467.5323078248,"t":1725217200}
+{"o":13524.7353599113,"h":13612.078291601,"l":13442.664917824,"c":13493.3434934492,"v":356564.4816614072,"t":1725220800}
+{"o":13493.3434934492,"h":13500.6117087099,"l":13308.822752524,"c":13382.9511773332,"v":186902.9904059448,"t":1725224400}
+{"o":13382.9511773332,"h":13396.0897419195,"l":12796.8084761296,"c":12911.2837960696,"v":423193.3165275977,"t":1725228000}
+{"o":12911.2837960696,"h":13048.6800793187,"l":12744.9357753452,"c":12849.5443073792,"v":386787.0555146352,"t":1725231600}
+{"o":12849.5443073792,"h":13034.3710409046,"l":12828.3366191685,"c":12960.3525151788,"v":284551.087086445,"t":1725235200}
+{"o":12960.3525151788,"h":13045.9002235353,"l":12912.5268360918,"c":12973.8565257487,"v":229222.9095858834,"t":1725238800}
+{"o":12973.8565257487,"h":13066.6190717892,"l":12845.4629041373,"c":12928.087504134,"v":227467.4384804949,"t":1725242400}
+{"o":12928.087504134,"h":13052.2113396116,"l":12921.233461126,"c":13020.316413789,"v":221636.1129759276,"t":1725246000}
+{"o":13020.316413789,"h":13059.045343858,"l":12729.9987135946,"c":12752.7755374742,"v":304002.550863226,"t":1725249600}
+{"o":12752.7755374742,"h":12996.704323551,"l":12746.9481646867,"c":12911.7972374237,"v":270891.4875732295,"t":1725253200}
+{"o":12911.7972374237,"h":12972.8095869453,"l":12831.1246069219,"c":12878.856939606,"v":175303.8105685173,"t":1725256800}
+{"o":12878.856939606,"h":12937.8419304564,"l":12686.1331466667,"c":12763.5564899104,"v":201888.140068463,"t":1725260400}
+{"o":12763.5564899104,"h":13060.3283242584,"l":12726.0663254563,"c":12989.0788044197,"v":303925.8544347477,"t":1725264000}
+{"o":12989.0788044197,"h":13181.0683112228,"l":12899.6264130156,"c":13168.1456723525,"v":284082.3857654363,"t":1725267600}
+{"o":13168.1456723525,"h":13292.0690594063,"l":13127.8007935228,"c":13200.7978068115,"v":297929.3566224714,"t":1725271200}
+{"o":13200.7978068115,"h":13265.4781535075,"l":13151.3807266651,"c":13177.7611159537,"v":187722.9532773389,"t":1725274800}
+{"o":13177.7611159537,"h":13245.2894762761,"l":13132.9392216728,"c":13190.1568004646,"v":179143.2245114598,"t":1725278400}
+{"o":13190.1568004646,"h":13243.9766363935,"l":13071.7043013716,"c":13078.3698350627,"v":180743.7613174086,"t":1725282000}
+{"o":13078.3698350627,"h":13328.433886653,"l":13002.6190488096,"c":13287.2470153275,"v":339335.4295929453,"t":1725285600}
+{"o":13287.2470153275,"h":13341.72815635,"l":13234.2864780476,"c":13253.9567709025,"v":245910.2120606502,"t":1725289200}
+{"o":13253.9567709025,"h":13339.8309023523,"l":13171.9509932315,"c":13190.9870735307,"v":227228.7826338094,"t":1725292800}
+{"o":13190.9870735307,"h":13364.274616329,"l":13190.9870735307,"c":13330.9159094557,"v":246984.099324296,"t":1725296400}
+{"o":13330.9159094557,"h":13385.4075304366,"l":13251.2725810952,"c":13326.847031987,"v":202648.3480248898,"t":1725300000}
+{"o":13326.847031987,"h":13352.2522107809,"l":13280.6558804038,"c":13301.9357700083,"v":151526.5296159398,"t":1725303600}
+{"o":13301.9357700083,"h":13497.1499913595,"l":13275.8640308846,"c":13465.136582059,"v":268512.4725618073,"t":1725307200}
+{"o":13465.136582059,"h":13508.6182358063,"l":13384.3870098429,"c":13417.7224673017,"v":274015.5960285415,"t":1725310800}
+{"o":13417.7224673017,"h":13492.3271702922,"l":13398.1570497624,"c":13481.3304053413,"v":214448.120225904,"t":1725314400}
+{"o":13481.3304053413,"h":13538.6007925468,"l":13456.4573033898,"c":13490.0163163397,"v":175443.2451907448,"t":1725318000}
+{"o":13490.0163163397,"h":13519.2209317993,"l":13416.9445294064,"c":13504.5711420221,"v":197847.2446550337,"t":1725321600}
+{"o":13504.5711420221,"h":13550.311708802,"l":13449.4855780435,"c":13545.4895980378,"v":212257.4622405466,"t":1725325200}
+{"o":13545.4895980378,"h":13740.2940968171,"l":13534.9203654318,"c":13577.4925574294,"v":349831.8499130214,"t":1725328800}
+{"o":13577.4925574294,"h":13621.8003479875,"l":13537.4100459762,"c":13552.1276357848,"v":225387.1912836342,"t":1725332400}
+{"o":13552.1276357848,"h":13589.4098298565,"l":13453.0034890037,"c":13495.3575325343,"v":292033.5288525484,"t":1725336000}
+{"o":13495.3575325343,"h":13548.2180719664,"l":13448.6585797075,"c":13500.7791338337,"v":183440.486629285,"t":1725339600}
+{"o":13500.7791338337,"h":13501.5622643419,"l":13354.3606491281,"c":13365.8700419464,"v":194109.9707138769,"t":1725343200}
+{"o":13365.8700419464,"h":13481.9314613543,"l":13365.8700419464,"c":13457.5305827419,"v":154301.4333664629,"t":1725346800}
+{"o":13457.5305827419,"h":13462.5855996027,"l":13277.9156403241,"c":13321.6871060981,"v":238681.3589739147,"t":1725350400}
+{"o":13321.6871060981,"h":13401.9258280786,"l":13316.5787102937,"c":13355.8578323719,"v":180313.8220939339,"t":1725354000}
+{"o":13355.8578323719,"h":13439.5776945784,"l":13338.3948206661,"c":13388.8435187123,"v":161660.9301910314,"t":1725357600}
+{"o":13388.8435187123,"h":13450.4474105832,"l":13366.7533772024,"c":13432.6459294655,"v":164365.4058934411,"t":1725361200}
+{"o":13432.6459294655,"h":13551.9769175195,"l":13426.7811794417,"c":13444.0762625725,"v":228175.1270744653,"t":1725364800}
+{"o":13444.0762625725,"h":13474.840924416,"l":13118.2971454268,"c":13155.9734775381,"v":396734.5531670057,"t":1725368400}
+{"o":13155.9734775381,"h":13155.9734775381,"l":13005.0903366734,"c":13025.4331780362,"v":387104.314523902,"t":1725372000}
+{"o":13025.4331780362,"h":13074.578522062,"l":12878.8232807284,"c":12969.7382276209,"v":340067.6032614152,"t":1725375600}
+{"o":12969.7382276209,"h":13055.3261413753,"l":12925.6663855332,"c":12993.3175034786,"v":272713.688047125,"t":1725379200}
+{"o":12993.3175034786,"h":13139.601224633,"l":12983.5050524196,"c":13009.2329874412,"v":294176.0765472366,"t":1725382800}
+{"o":13009.2329874412,"h":13119.6711819354,"l":12972.5070630531,"c":13095.1071088304,"v":264999.8493369815,"t":1725386400}
+{"o":13095.1071088304,"h":13218.2910857394,"l":13073.8572536982,"c":13089.4300571364,"v":296569.3231865728,"t":1725390000}
+{"o":13089.4300571364,"h":13153.701084824,"l":13005.3778876256,"c":13053.6904252322,"v":224466.2674593254,"t":1725393600}
+{"o":13053.6904252322,"h":13065.3792666581,"l":12928.3897132122,"c":13010.5224693383,"v":235676.2067839607,"t":1725397200}
+{"o":13010.5224693383,"h":13033.8932409218,"l":12936.9187409628,"c":12946.9116696449,"v":150230.8842043442,"t":1725400800}
+{"o":12946.9116696449,"h":12954.6870464068,"l":12710.7506160319,"c":12755.9779564163,"v":289048.6112963302,"t":1725404400}
+{"o":12755.9779564163,"h":12882.8898733353,"l":12404.6020401887,"c":12660.0552023382,"v":331939.2670049237,"t":1725408000}
+{"o":12660.0552023382,"h":12755.2721645318,"l":12254.424903627,"c":12684.6506020486,"v":772107.1621778494,"t":1725411600}
+{"o":12684.6506020486,"h":12755.9945174489,"l":12619.63020552,"c":12712.35257271,"v":236512.5783862387,"t":1725415200}
+{"o":12712.35257271,"h":12796.7859843625,"l":12703.5584689895,"c":12766.6023104304,"v":176256.3300342019,"t":1725418800}
+{"o":12766.6023104304,"h":12792.4809286949,"l":12688.1051692089,"c":12780.2829479733,"v":160992.2527250842,"t":1725422400}
+{"o":12780.2829479733,"h":12780.2829479733,"l":12654.3665830252,"c":12676.3425407639,"v":178047.695886945,"t":1725426000}
+{"o":12676.3425407639,"h":12883.0211814055,"l":12676.3425407639,"c":12814.8340258831,"v":248020.6951957129,"t":1725429600}
+{"o":12814.8340258831,"h":13135.5059014807,"l":12809.9073791686,"c":13023.0552432476,"v":427378.527594533,"t":1725433200}
+{"o":13023.0552432476,"h":13067.761188356,"l":12971.8549319808,"c":12989.9903934263,"v":205524.8535832846,"t":1725436800}
+{"o":12989.9903934263,"h":13068.69522454,"l":12951.8624997435,"c":12952.6884768454,"v":178461.3411984285,"t":1725440400}
+{"o":12952.6884768454,"h":12981.7693526698,"l":12841.6556928799,"c":12850.2662570304,"v":224800.697525446,"t":1725444000}
+{"o":12850.2662570304,"h":12929.1568291362,"l":12808.4070853708,"c":12847.1601145048,"v":185568.9569270866,"t":1725447600}
+{"o":12847.1601145048,"h":12953.5443465902,"l":12791.3252119702,"c":12861.5630949218,"v":261469.6485630382,"t":1725451200}
+{"o":12861.5630949218,"h":12942.8829414804,"l":12787.343153327,"c":12927.2229509074,"v":333901.7262350292,"t":1725454800}
+{"o":12927.2229509074,"h":13363.2607287859,"l":12859.8608863291,"c":13285.3987407589,"v":591857.2369418791,"t":1725458400}
+{"o":13285.3987407589,"h":13418.2036944731,"l":13175.2436421873,"c":13378.871279471,"v":528838.1024013595,"t":1725462000}
+{"o":13378.871279471,"h":13498.5177071719,"l":13266.5906071858,"c":13389.4323320087,"v":433040.4567183018,"t":1725465600}
+{"o":13389.4323320087,"h":13413.2548242809,"l":13257.431642023,"c":13259.0103355314,"v":291244.1438508104,"t":1725469200}
+{"o":13259.0103355314,"h":13351.0430940216,"l":13257.9835131303,"c":13300.6541112681,"v":248200.5149054419,"t":1725472800}
+{"o":13300.6541112681,"h":13384.0714884709,"l":13268.6046563259,"c":13321.8793685977,"v":209815.6753764614,"t":1725476400}
+{"o":13321.8793685977,"h":13409.6173336027,"l":13284.8639336295,"c":13386.6057324461,"v":209812.9874320368,"t":1725480000}
+{"o":13386.6057324461,"h":13444.2012623045,"l":13356.9993271321,"c":13423.3010990185,"v":166555.3466406138,"t":1725483600}
+{"o":13423.3010990185,"h":13464.8591571932,"l":13343.78406832,"c":13406.1777816833,"v":195530.3144261564,"t":1725487200}
+{"o":13406.1777816833,"h":13433.8716295099,"l":13322.0566630495,"c":13354.3116981917,"v":169335.3006663184,"t":1725490800}
+{"o":13354.3116981917,"h":13435.9068198591,"l":13287.5029460625,"c":13287.8619744946,"v":185678.3488652094,"t":1725494400}
+{"o":13287.8619744946,"h":13425.061560892,"l":13287.8619744946,"c":13380.6613728609,"v":184929.0377182137,"t":1725498000}
+{"o":13380.6613728609,"h":13411.9355122209,"l":13295.5024469885,"c":13305.876551418,"v":232161.1214004747,"t":1725501600}
+{"o":13305.876551418,"h":13305.876551418,"l":13126.0075093379,"c":13157.8658123267,"v":276267.5257244815,"t":1725505200}
+{"o":13157.8658123267,"h":13422.507374093,"l":13129.1845860907,"c":13344.8349460295,"v":216115.6374068271,"t":1725508800}
+{"o":13344.8349460295,"h":13359.4420463736,"l":13217.0397502631,"c":13233.0511524675,"v":207456.4415068786,"t":1725512400}
+{"o":13233.0511524675,"h":13260.4073220365,"l":13081.1666932708,"c":13203.1768752994,"v":219559.7726306375,"t":1725516000}
+{"o":13203.1768752994,"h":13331.2015904868,"l":13194.212131153,"c":13306.6969294583,"v":177757.6969019745,"t":1725519600}
+{"o":13306.6969294583,"h":13378.7027413581,"l":13231.528429585,"c":13272.4977355535,"v":184674.1601660954,"t":1725523200}
+{"o":13272.4977355535,"h":13282.7709266883,"l":13167.613356851,"c":13223.0850813493,"v":175875.4565782938,"t":1725526800}
+{"o":13223.0850813493,"h":13274.9280673165,"l":13175.2764391412,"c":13251.3301881623,"v":193566.1377675202,"t":1725530400}
+{"o":13251.3301881623,"h":13314.2518611628,"l":13203.5373148002,"c":13281.0888546966,"v":161342.6396812512,"t":1725534000}
+{"o":13281.0888546966,"h":13408.8080350266,"l":13185.881173744,"c":13334.6044617952,"v":335252.2805689762,"t":1725537600}
+{"o":13334.6044617952,"h":13489.0574727809,"l":13312.620574861,"c":13450.3003387805,"v":418906.2230959071,"t":1725541200}
+{"o":13450.3003387805,"h":13535.156450906,"l":13186.613446377,"c":13187.1767608835,"v":500040.5888490643,"t":1725544800}
+{"o":13187.1767608835,"h":13231.7317722517,"l":12980.330077745,"c":13058.0791679486,"v":495525.273237341,"t":1725548400}
+{"o":13058.0791679486,"h":13109.8974853833,"l":12942.3975895898,"c":13003.0700488844,"v":328091.7668309982,"t":1725552000}
+{"o":13003.0700488844,"h":13081.0501409074,"l":12960.0666824805,"c":13071.4395157105,"v":294149.2542245902,"t":1725555600}
+{"o":13071.4395157105,"h":13107.6147898304,"l":13001.7834345921,"c":13052.7364240684,"v":258925.4594668331,"t":1725559200}
+{"o":13052.7364240684,"h":13060.077409306,"l":12746.8063855541,"c":12838.5145147808,"v":458774.6534261316,"t":1725562800}
+{"o":12838.5145147808,"h":12897.5048624949,"l":12798.2746075691,"c":12828.2425775164,"v":211445.6724180126,"t":1725566400}
+{"o":12828.2425775164,"h":12964.0116878809,"l":12824.7435443513,"c":12942.0255872959,"v":224888.5414649491,"t":1725570000}
+{"o":12942.0255872959,"h":12982.7614439207,"l":12836.0629241607,"c":12951.8044382735,"v":170633.6190557472,"t":1725573600}
+{"o":12951.8044382735,"h":12968.8371294958,"l":12902.1728170495,"c":12935.3636669067,"v":157147.0939653934,"t":1725577200}
+{"o":12935.3636669067,"h":12982.7699304934,"l":12858.6578398625,"c":12941.4257540772,"v":201391.6076417428,"t":1725580800}
+{"o":12941.4257540772,"h":13059.4680918726,"l":12872.8193180714,"c":13023.0184751451,"v":198824.0212513252,"t":1725584400}
+{"o":13023.0184751451,"h":13145.847350042,"l":12991.529656923,"c":13120.1945788494,"v":208626.9282157581,"t":1725588000}
+{"o":13120.1945788494,"h":13152.558800183,"l":13065.2301026273,"c":13065.2301026273,"v":196644.2428858639,"t":1725591600}
+{"o":13065.2301026273,"h":13115.1234520677,"l":13033.8643028211,"c":13039.5644077821,"v":176144.466089377,"t":1725595200}
+{"o":13039.5644077821,"h":13066.2306520573,"l":12950.0479202375,"c":13019.2379233413,"v":177146.6021030113,"t":1725598800}
+{"o":13019.2379233413,"h":13039.5286731909,"l":12967.6092964519,"c":13020.8374685572,"v":146594.700971903,"t":1725602400}
+{"o":13020.8374685572,"h":13025.585238195,"l":12624.0562834234,"c":12809.0870378934,"v":320684.6908232508,"t":1725606000}
+{"o":12809.0870378934,"h":12910.7707053031,"l":12795.9284117145,"c":12845.0890146541,"v":195281.9136681981,"t":1725609600}
+{"o":12845.0890146541,"h":12952.9690728596,"l":12826.801955191,"c":12936.2641457217,"v":165099.2195181219,"t":1725613200}
+{"o":12936.2641457217,"h":13102.5563998641,"l":12932.1591409981,"c":13043.4909827057,"v":241406.3265738796,"t":1725616800}
+{"o":13043.4909827057,"h":13063.6176984349,"l":12976.882194378,"c":13025.2375197137,"v":224644.6975370821,"t":1725620400}
+{"o":13025.2375197137,"h":13409.4171431456,"l":12968.9707530121,"c":13353.6794029177,"v":689284.7793380698,"t":1725624000}
+{"o":13353.6794029177,"h":13425.3800722392,"l":13018.4146054053,"c":13088.0293280015,"v":607588.5099886861,"t":1725627600}
+{"o":13088.0293280015,"h":13088.0293280015,"l":12798.1943027671,"c":12902.5915744741,"v":761289.2009798093,"t":1725631200}
+{"o":12902.5915744741,"h":12993.8754304859,"l":12661.4130037717,"c":12799.9311298974,"v":647030.122692398,"t":1725634800}
+{"o":12799.9311298974,"h":12822.3145842697,"l":12516.6321475296,"c":12635.3865417122,"v":743754.5135983892,"t":1725638400}
+{"o":12635.3865417122,"h":12783.2448479369,"l":12539.4268895764,"c":12667.031657608,"v":456469.5035278464,"t":1725642000}
+{"o":12667.031657608,"h":12682.7848536613,"l":12464.5635494397,"c":12477.8929059905,"v":420597.5819353157,"t":1725645600}
+{"o":12477.8929059905,"h":12600.6106288181,"l":12362.7537244918,"c":12500.4575720053,"v":513617.0573390015,"t":1725649200}
+{"o":12500.4575720053,"h":12589.8118635782,"l":12082.0809238866,"c":12118.6310601197,"v":597033.3878421669,"t":1725652800}
+{"o":12118.6310601197,"h":12467.9293521691,"l":12055.975686792,"c":12467.9293521691,"v":491558.4582058577,"t":1725656400}
+{"o":12467.9293521691,"h":12535.1106728998,"l":12392.5125859214,"c":12466.1435369739,"v":223533.7796830661,"t":1725660000}
+{"o":12466.1435369739,"h":12522.4235756449,"l":12451.9472195543,"c":12502.0620735496,"v":177450.0308287159,"t":1725663600}
+{"o":12502.0620735496,"h":12569.6671048914,"l":12478.9941736688,"c":12491.7112556179,"v":242338.312011453,"t":1725667200}
+{"o":12491.7112556179,"h":12517.7021130255,"l":12411.462109766,"c":12451.0935032555,"v":173551.0454841083,"t":1725670800}
+{"o":12451.0935032555,"h":12537.3424210957,"l":12433.2013426847,"c":12508.8024911464,"v":149807.1690845586,"t":1725674400}
+{"o":12508.8024911464,"h":12543.7261536557,"l":12498.8540622805,"c":12513.6079395679,"v":132926.5739169037,"t":1725678000}
+{"o":12513.6079395679,"h":12618.4060015468,"l":12506.4729733638,"c":12613.6233280947,"v":174806.8652781088,"t":1725681600}
+{"o":12613.6233280947,"h":12723.6056381526,"l":12602.4826862581,"c":12688.8330908384,"v":208462.4717136263,"t":1725685200}
+{"o":12688.8330908384,"h":12744.5051676415,"l":12676.1673840056,"c":12736.3168862836,"v":170702.9589239878,"t":1725688800}
+{"o":12736.3168862836,"h":12846.9578086842,"l":12707.7113855958,"c":12760.6672607641,"v":188628.1544298278,"t":1725692400}
+{"o":12760.6672607641,"h":12776.4770257727,"l":12683.4934090492,"c":12742.5474621696,"v":155234.7185874184,"t":1725696000}
+{"o":12742.5474621696,"h":12764.583761308,"l":12677.5837973685,"c":12710.1830117347,"v":131144.8527102761,"t":1725699600}
+{"o":12710.1830117347,"h":12752.6781600005,"l":12687.6271790472,"c":12687.6271790472,"v":138952.3283851795,"t":1725703200}
+{"o":12687.6271790472,"h":12743.5213928336,"l":12670.8294534307,"c":12697.5848185088,"v":131756.5514621427,"t":1725706800}
+{"o":12697.5848185088,"h":12776.7486117217,"l":12697.5848185088,"c":12737.6549730195,"v":137788.8125269149,"t":1725710400}
+{"o":12737.6549730195,"h":12776.793503475,"l":12630.2905491037,"c":12708.863782501,"v":197630.7420090898,"t":1725714000}
+{"o":12708.863782501,"h":12792.1402136989,"l":12696.5535134362,"c":12786.4754343724,"v":189365.4355058092,"t":1725717600}
+{"o":12786.4754343724,"h":12946.0241799149,"l":12786.4754343724,"c":12883.453532936,"v":303554.6714394465,"t":1725721200}
+{"o":12883.453532936,"h":12917.553693604,"l":12743.8004767303,"c":12751.1999231285,"v":235712.4921376554,"t":1725724800}
+{"o":12751.1999231285,"h":12794.7912136761,"l":12653.3256428828,"c":12680.9891586917,"v":251874.2328000955,"t":1725728400}
+{"o":12680.9891586917,"h":12791.8104147682,"l":12624.3942984599,"c":12755.9760600344,"v":239443.1946342151,"t":1725732000}
+{"o":12755.9760600344,"h":12884.749055298,"l":12747.4618424228,"c":12831.6846180607,"v":179235.1429747448,"t":1725735600}
+{"o":12831.6846180607,"h":12843.7340667697,"l":12728.7276537885,"c":12728.7276537885,"v":148698.2624546303,"t":1725739200}
+{"o":12728.7276537885,"h":12785.7471799918,"l":12669.0342644134,"c":12688.2367844993,"v":157688.4233727512,"t":1725742800}
+{"o":12688.2367844993,"h":12727.8211014708,"l":12588.7975433237,"c":12676.3959102816,"v":140188.3531458019,"t":1725746400}
+{"o":12676.3959102816,"h":12783.3199442769,"l":12641.2020071429,"c":12770.6367448328,"v":120628.9644955001,"t":1725750000}
+{"o":12770.6367448328,"h":12793.5656280636,"l":12688.1603866911,"c":12752.8470778452,"v":145089.4138526942,"t":1725753600}
+{"o":12752.8470778452,"h":12827.0589788504,"l":12747.7949734785,"c":12791.0725530995,"v":135864.6104294959,"t":1725757200}
+{"o":12791.0725530995,"h":12841.1088700929,"l":12786.8250252388,"c":12818.2958892147,"v":140906.4931004322,"t":1725760800}
+{"o":12818.2958892147,"h":12849.8405666417,"l":12780.7566362194,"c":12825.2739938253,"v":114435.3167427023,"t":1725764400}
+{"o":12825.2739938253,"h":12871.8820395778,"l":12804.337017685,"c":12845.5237902929,"v":122300.4297936408,"t":1725768000}
+{"o":12845.5237902929,"h":12846.7144967467,"l":12784.4280542872,"c":12784.4280542872,"v":151932.864270508,"t":1725771600}
+{"o":12784.4280542872,"h":12851.4788596578,"l":12784.0440075585,"c":12836.2115433613,"v":97262.8923331086,"t":1725775200}
+{"o":12836.2115433613,"h":13007.7833773726,"l":12830.3754815021,"c":12957.6435389652,"v":185635.1839738369,"t":1725778800}
+{"o":12957.6435389652,"h":12986.1119528841,"l":12916.2988040009,"c":12978.2904681633,"v":205235.9073819515,"t":1725782400}
+{"o":12978.2904681633,"h":13095.935915254,"l":12964.3478523059,"c":12969.5057320682,"v":229940.4431226352,"t":1725786000}
+{"o":12969.5057320682,"h":13073.0719096709,"l":12963.4896614492,"c":13063.5023166306,"v":152555.0913289481,"t":1725789600}
+{"o":13063.5023166306,"h":13092.4191372911,"l":13000.023972587,"c":13008.2822498561,"v":145156.6104756593,"t":1725793200}
+{"o":13008.2822498561,"h":13025.6173004029,"l":12862.7042941983,"c":12874.5904614764,"v":186226.9689496969,"t":1725796800}
+{"o":12874.5904614764,"h":12906.6027543091,"l":12830.8577432553,"c":12897.6213669676,"v":174214.9205708065,"t":1725800400}
+{"o":12897.6213669676,"h":12913.3858535817,"l":12759.8690472279,"c":12759.8690472279,"v":267760.5385935783,"t":1725804000}
+{"o":12759.8690472279,"h":12796.9551250805,"l":12661.6171720429,"c":12674.2371832993,"v":413552.1178711893,"t":1725807600}
+{"o":12674.2371832993,"h":12834.1334317099,"l":12662.8480692358,"c":12773.6960740027,"v":194214.1433530295,"t":1725811200}
+{"o":12773.6960740027,"h":12929.8993953711,"l":12771.0189691571,"c":12924.0066597992,"v":177821.7498382688,"t":1725814800}
+{"o":12924.0066597992,"h":12933.5794375351,"l":12858.4816021123,"c":12878.1878999242,"v":159974.8077660222,"t":1725818400}
+{"o":12878.1878999242,"h":12908.3021710872,"l":12839.7324256529,"c":12868.320978953,"v":125750.155758226,"t":1725822000}
+{"o":12868.320978953,"h":12892.7775594726,"l":12833.6097626095,"c":12878.47659187,"v":113718.6362915734,"t":1725825600}
+{"o":12878.47659187,"h":12988.0102431236,"l":12877.0486292996,"c":12916.9193711509,"v":224806.9103791144,"t":1725829200}
+{"o":12916.9193711509,"h":13166.8707046861,"l":12874.4403207183,"c":12933.1228249732,"v":458074.4364602726,"t":1725832800}
+{"o":12933.1228249732,"h":13032.4895933628,"l":12918.8925477112,"c":13013.6886348548,"v":186827.9901580557,"t":1725836400}
+{"o":13013.6886348548,"h":13103.7255440975,"l":12917.5188841429,"c":13012.9281372534,"v":237711.8027229914,"t":1725840000}
+{"o":13012.9281372534,"h":13084.465755538,"l":12923.695771176,"c":12981.8334912064,"v":240884.363894411,"t":1725843600}
+{"o":12981.8334912064,"h":12994.63916679,"l":12836.8591802988,"c":12933.4568773095,"v":207363.4054712994,"t":1725847200}
+{"o":12933.4568773095,"h":12935.9023227362,"l":12793.6950482541,"c":12861.4355153871,"v":186432.2339621086,"t":1725850800}
+{"o":12861.4355153871,"h":12881.5871310074,"l":12790.5836238283,"c":12827.5403905663,"v":144779.4335337697,"t":1725854400}
+{"o":12827.5403905663,"h":12851.3350503465,"l":12751.6975380423,"c":12780.6603681839,"v":147492.2165703296,"t":1725858000}
+{"o":12780.6603681839,"h":12874.5744269424,"l":12767.4725624706,"c":12863.3488209908,"v":192948.7364379416,"t":1725861600}
+{"o":12863.3488209908,"h":12937.7865344368,"l":12819.8757265144,"c":12932.7514283847,"v":155304.469691406,"t":1725865200}
+{"o":12932.7514283847,"h":13021.7967611019,"l":12919.8883480593,"c":12992.1638728404,"v":220094.9876828039,"t":1725868800}
+{"o":12992.1638728404,"h":13098.588243591,"l":12932.0153513508,"c":12949.1896808873,"v":217559.3321110111,"t":1725872400}
+{"o":12949.1896808873,"h":13038.0535270954,"l":12921.1594745049,"c":12985.6292640394,"v":160050.6662580176,"t":1725876000}
+{"o":12985.6292640394,"h":12997.4597829049,"l":12919.1869122835,"c":12941.8688324466,"v":141374.1276354945,"t":1725879600}
+{"o":12941.8688324466,"h":12950.3299532249,"l":12852.2434286697,"c":12929.2359165045,"v":218634.2252763072,"t":1725883200}
+{"o":12929.2359165045,"h":13021.879451541,"l":12868.8688434104,"c":12975.1641788793,"v":305371.1500797975,"t":1725886800}
+{"o":12975.1641788793,"h":13013.1748344538,"l":12699.3607061213,"c":12720.2867346896,"v":393420.4133109785,"t":1725890400}
+{"o":12720.2867346896,"h":12865.1665178344,"l":12699.0690757621,"c":12839.1061013398,"v":302793.2921680178,"t":1725894000}
+{"o":12839.1061013398,"h":13379.660056526,"l":12826.0422923475,"c":13267.3559656711,"v":597800.1766407893,"t":1725897600}
+{"o":13267.3559656711,"h":13387.5383100558,"l":13248.1622163492,"c":13287.9884058257,"v":418424.8881588798,"t":1725901200}
+{"o":13287.9884058257,"h":13348.1812683307,"l":13226.4977464912,"c":13322.3978964668,"v":325733.2226680632,"t":1725904800}
+{"o":13322.3978964668,"h":13519.1144017129,"l":13305.1502762557,"c":13501.0848863,"v":302585.4968113154,"t":1725908400}
+{"o":13501.0848863,"h":13530.7342235111,"l":13375.0307119036,"c":13471.0074761074,"v":238238.8899630564,"t":1725912000}
+{"o":13471.0074761074,"h":13706.3003708684,"l":13448.5561733763,"c":13514.0129521804,"v":450851.0750149552,"t":1725915600}
+{"o":13514.0129521804,"h":13569.0759536202,"l":13396.3518255696,"c":13443.6752607355,"v":264428.5748337018,"t":1725919200}
+{"o":13443.6752607355,"h":13525.322037424,"l":13398.2818911388,"c":13506.7407413059,"v":203292.7272472529,"t":1725922800}
+{"o":13506.7407413059,"h":13522.4210114944,"l":13345.7524590832,"c":13403.0387734863,"v":228050.8271902757,"t":1725926400}
+{"o":13403.0387734863,"h":13419.4453008748,"l":13295.8859417389,"c":13331.7089754169,"v":170648.3816425484,"t":1725930000}
+{"o":13331.7089754169,"h":13358.4277114896,"l":13281.3573311863,"c":13341.8644839303,"v":142503.3633821438,"t":1725933600}
+{"o":13341.8644839303,"h":13351.7062215595,"l":13279.0908037427,"c":13291.4201565303,"v":164505.4714066435,"t":1725937200}
+{"o":13291.4201565303,"h":13351.1337667392,"l":13253.2355088566,"c":13294.4409193201,"v":139165.1587189773,"t":1725940800}
+{"o":13294.4409193201,"h":13458.5361265808,"l":13286.3800904123,"c":13458.5361265808,"v":137031.1351079172,"t":1725944400}
+{"o":13458.5361265808,"h":13458.5361265808,"l":13374.8272153299,"c":13391.595949215,"v":130590.4792469997,"t":1725948000}
+{"o":13391.595949215,"h":13528.1410732978,"l":13371.059435539,"c":13499.0776787193,"v":211931.4582776662,"t":1725951600}
+{"o":13499.0776787193,"h":13549.8702210369,"l":13440.8221911399,"c":13465.5661368954,"v":188871.3057701277,"t":1725955200}
+{"o":13465.5661368954,"h":13500.9567894371,"l":13423.1720095375,"c":13452.3123361311,"v":140905.4297334446,"t":1725958800}
+{"o":13452.3123361311,"h":13515.6203531604,"l":13404.8824643655,"c":13492.6963616484,"v":158212.887044141,"t":1725962400}
+{"o":13492.6963616484,"h":13537.8994239499,"l":13459.2465065018,"c":13522.542646562,"v":143989.5409905726,"t":1725966000}
+{"o":13522.542646562,"h":13557.2602858622,"l":13431.5554876135,"c":13440.6894304614,"v":161867.2566240852,"t":1725969600}
+{"o":13440.6894304614,"h":13451.3722536106,"l":13335.5225865531,"c":13404.6758365955,"v":262307.9623229972,"t":1725973200}
+{"o":13404.6758365955,"h":13600.6642968871,"l":13371.2331895972,"c":13513.1639628125,"v":416014.9123261567,"t":1725976800}
+{"o":13513.1639628125,"h":13634.5543492,"l":13416.6956710172,"c":13418.0608731432,"v":335025.6301627868,"t":1725980400}
+{"o":13418.0608731432,"h":13488.7399390228,"l":13376.8403122643,"c":13445.7743162969,"v":272478.8081728939,"t":1725984000}
+{"o":13445.7743162969,"h":13690.8801448492,"l":13436.1619912032,"c":13578.258758611,"v":290920.1887632928,"t":1725987600}
+{"o":13578.258758611,"h":13797.2752549611,"l":13578.258758611,"c":13681.3210141301,"v":452325.159942274,"t":1725991200}
+{"o":13681.3210141301,"h":13700.6352532109,"l":13581.8812684457,"c":13666.2965453675,"v":300495.3610257755,"t":1725994800}
+{"o":13666.2965453675,"h":13761.5018142182,"l":13571.2309552068,"c":13571.2309552068,"v":226899.0797622633,"t":1725998400}
+{"o":13571.2309552068,"h":13608.8086801832,"l":13518.5233182173,"c":13540.1093541981,"v":212761.2550429197,"t":1726002000}
+{"o":13540.1093541981,"h":13611.4446826883,"l":13515.6015458886,"c":13598.7128610752,"v":183203.9706351627,"t":1726005600}
+{"o":13598.7128610752,"h":13611.2519806264,"l":13538.5704389961,"c":13562.6510677564,"v":127371.6546466446,"t":1726009200}
+{"o":13562.6510677564,"h":13590.6587609258,"l":13513.8263163578,"c":13555.8028067564,"v":168429.4148273269,"t":1726012800}
+{"o":13555.8028067564,"h":13562.0118845993,"l":13330.6669571686,"c":13343.2213461041,"v":350636.9981925945,"t":1726016400}
+{"o":13343.2213461041,"h":13444.2044064121,"l":13336.3558302591,"c":13398.8739659882,"v":230395.3373639913,"t":1726020000}
+{"o":13398.8739659882,"h":13409.5605595156,"l":13332.7009919103,"c":13360.0254733949,"v":183862.0234499697,"t":1726023600}
+{"o":13360.0254733949,"h":13360.0254733949,"l":13157.3318723735,"c":13225.3292574479,"v":253433.7510678228,"t":1726027200}
+{"o":13225.3292574479,"h":13229.6827142858,"l":13112.6430315786,"c":13134.8147071902,"v":198616.730863292,"t":1726030800}
+{"o":13134.8147071902,"h":13225.5648399481,"l":13108.4029564129,"c":13164.2362897144,"v":200653.4967744415,"t":1726034400}
+{"o":13164.2362897144,"h":13254.6232022474,"l":13154.3361583057,"c":13242.3217193761,"v":222606.6338980932,"t":1726038000}
+{"o":13242.3217193761,"h":13243.3636497531,"l":13092.3465870745,"c":13130.961901654,"v":232699.851057678,"t":1726041600}
+{"o":13130.961901654,"h":13176.2695844567,"l":13113.7601972616,"c":13151.2474917458,"v":176371.2395895969,"t":1726045200}
+{"o":13151.2474917458,"h":13151.5427271755,"l":12922.7689521229,"c":13096.2308175002,"v":212215.8923052072,"t":1726048800}
+{"o":13096.2308175002,"h":13220.1328541602,"l":13096.2308175002,"c":13188.9014296097,"v":198168.1580729503,"t":1726052400}
+{"o":13188.9014296097,"h":13266.0251254557,"l":13072.68772789,"c":13200.0922917137,"v":437343.3913382379,"t":1726056000}
+{"o":13200.0922917137,"h":13333.0835205987,"l":12926.7462254954,"c":12962.0114302672,"v":469500.683231767,"t":1726059600}
+{"o":12962.0114302672,"h":13007.7909920673,"l":12819.8659932309,"c":12964.5323935211,"v":418482.1629191647,"t":1726063200}
+{"o":12964.5323935211,"h":13235.4287744508,"l":12908.9001398269,"c":13115.2526244341,"v":420611.3106857092,"t":1726066800}
+{"o":13115.2526244341,"h":13246.8550539532,"l":13107.0644367846,"c":13200.503296885,"v":369151.894232168,"t":1726070400}
+{"o":13200.503296885,"h":13347.0625024392,"l":13192.4854281529,"c":13307.7370465465,"v":370802.8983885383,"t":1726074000}
+{"o":13307.7370465465,"h":13357.4321405606,"l":13146.5558540509,"c":13227.372647882,"v":348959.0978488189,"t":1726077600}
+{"o":13227.372647882,"h":13294.3069207149,"l":13167.3000490509,"c":13273.4511297998,"v":259495.1670045564,"t":1726081200}
+{"o":13273.4511297998,"h":13312.9418281517,"l":13235.1666699995,"c":13261.3369208495,"v":178478.2374739196,"t":1726084800}
+{"o":13261.3369208495,"h":13292.5816623098,"l":13201.6055035057,"c":13237.8237785826,"v":195155.8767896203,"t":1726088400}
+{"o":13237.8237785826,"h":13260.9919732834,"l":13215.4181334819,"c":13254.1780568798,"v":142207.5669397383,"t":1726092000}
+{"o":13254.1780568798,"h":13285.8973172928,"l":13224.7101713131,"c":13244.8983619739,"v":136235.57556541,"t":1726095600}
+{"o":13244.8983619739,"h":13427.4766225524,"l":13238.3901267094,"c":13361.8639818894,"v":279132.8217027213,"t":1726099200}
+{"o":13361.8639818894,"h":13488.60294625,"l":13361.8639818894,"c":13480.1010542622,"v":199534.191630509,"t":1726102800}
+{"o":13480.1010542622,"h":13604.618473055,"l":13469.9554675049,"c":13544.0877321971,"v":290602.9410845812,"t":1726106400}
+{"o":13544.0877321971,"h":13602.6805354146,"l":13508.9048400414,"c":13566.8743464464,"v":218257.6450491501,"t":1726110000}
+{"o":13566.8743464464,"h":13626.8266702038,"l":13508.8433472545,"c":13525.9595577884,"v":172942.0614684772,"t":1726113600}
+{"o":13525.9595577884,"h":13552.7044204526,"l":13450.6391728503,"c":13494.6970161383,"v":188145.7738826401,"t":1726117200}
+{"o":13494.6970161383,"h":13642.405249338,"l":13433.086857861,"c":13460.0553183604,"v":140877.2275762291,"t":1726120800}
+{"o":13460.0553183604,"h":13524.5527296583,"l":13445.1761631076,"c":13495.0685845137,"v":190729.8539249298,"t":1726124400}
+{"o":13495.0685845137,"h":13541.1881359165,"l":13477.1267819513,"c":13494.6761797127,"v":199870.5235510459,"t":1726128000}
+{"o":13494.6761797127,"h":13506.7690788667,"l":13439.0471204094,"c":13443.5257723039,"v":149555.9811559028,"t":1726131600}
+{"o":13443.5257723039,"h":13483.2471332461,"l":13422.52286252,"c":13433.182947306,"v":155475.9989465339,"t":1726135200}
+{"o":13433.182947306,"h":13505.7405288277,"l":13423.7725210576,"c":13477.505450876,"v":183626.5663226683,"t":1726138800}
+{"o":13477.505450876,"h":13520.7596391091,"l":13405.964053577,"c":13414.7686507145,"v":217428.3968575495,"t":1726142400}
+{"o":13414.7686507145,"h":13508.8239406141,"l":13392.7530241486,"c":13448.6083632013,"v":244075.9338869908,"t":1726146000}
+{"o":13448.6083632013,"h":13681.8265261123,"l":13428.1369308025,"c":13433.4655080719,"v":332624.2322912511,"t":1726149600}
+{"o":13433.4655080719,"h":13550.7287461727,"l":13340.5892519549,"c":13351.6698199018,"v":334927.3191461908,"t":1726153200}
+{"o":13351.6698199018,"h":13483.7248441823,"l":13346.9397958009,"c":13472.361381859,"v":263569.7573722643,"t":1726156800}
+{"o":13472.361381859,"h":13548.4892285773,"l":13444.394355545,"c":13533.6139752735,"v":263495.039782047,"t":1726160400}
+{"o":13533.6139752735,"h":13571.9761032772,"l":13465.3344342106,"c":13514.7575581293,"v":231969.3794504216,"t":1726164000}
+{"o":13514.7575581293,"h":13576.4515527381,"l":13501.3131597321,"c":13568.3235970779,"v":215255.3059054115,"t":1726167600}
+{"o":13568.3235970779,"h":13622.5778530494,"l":13507.5740669709,"c":13582.1367095918,"v":341141.1693413353,"t":1726171200}
+{"o":13582.1367095918,"h":13641.6305683117,"l":13522.8045906506,"c":13551.9931497528,"v":233512.8173453693,"t":1726174800}
+{"o":13551.9931497528,"h":13700.73578505,"l":13547.5732453038,"c":13637.7131443053,"v":181752.5441599523,"t":1726178400}
+{"o":13637.7131443053,"h":13646.1939835688,"l":13589.5808177967,"c":13602.7074429409,"v":271277.4963686602,"t":1726182000}
+{"o":13602.7074429409,"h":13621.0500796538,"l":13541.0129622433,"c":13553.2199887776,"v":205942.5265550921,"t":1726185600}
+{"o":13553.2199887776,"h":13562.4440435148,"l":13435.8073918793,"c":13483.938226748,"v":172261.0238767859,"t":1726189200}
+{"o":13483.938226748,"h":13501.0998007725,"l":13436.5371312461,"c":13470.7716166144,"v":305031.6070637134,"t":1726192800}
+{"o":13470.7716166144,"h":13496.0079013436,"l":13435.5455669633,"c":13440.9376599802,"v":216988.1385362249,"t":1726196400}
+{"o":13440.9376599802,"h":13478.9789205733,"l":13413.0806271311,"c":13429.6737830997,"v":135614.1314733503,"t":1726200000}
+{"o":13429.6737830997,"h":13484.8799979883,"l":13426.7952851551,"c":13473.8785448869,"v":121364.8982238639,"t":1726203600}
+{"o":13473.8785448869,"h":13474.2347392443,"l":13377.7402191453,"c":13377.7402191453,"v":108662.4907696084,"t":1726207200}
+{"o":13377.7402191453,"h":13462.3564159653,"l":13373.9038182672,"c":13455.3370191202,"v":166688.6325360663,"t":1726210800}
+{"o":13455.3370191202,"h":13467.2457691361,"l":13381.084365102,"c":13387.3230142998,"v":134731.6784194162,"t":1726214400}
+{"o":13387.3230142998,"h":13439.8179993846,"l":13361.0430927248,"c":13363.6448362844,"v":117495.2072185087,"t":1726218000}
+{"o":13363.6448362844,"h":13434.6163862392,"l":13317.3447967176,"c":13413.0066200799,"v":186158.8024173953,"t":1726221600}
+{"o":13413.0066200799,"h":13414.7826451897,"l":13251.4524640579,"c":13257.1042651706,"v":238407.4290762743,"t":1726225200}
+{"o":13257.1042651706,"h":13284.1428983506,"l":13165.9371376248,"c":13246.6604367662,"v":306002.3815916363,"t":1726228800}
+{"o":13246.6604367662,"h":13282.3894058001,"l":13183.7751735014,"c":13266.2677081682,"v":253606.9941584246,"t":1726232400}
+{"o":13266.2677081682,"h":13388.0256279906,"l":13203.2225015136,"c":13385.9607251935,"v":317845.0742200256,"t":1726236000}
+{"o":13385.9607251935,"h":13733.1759644358,"l":13374.1416014296,"c":13662.6744669224,"v":497271.2868932154,"t":1726239600}
+{"o":13662.6744669224,"h":13789.6750498268,"l":13597.9928222441,"c":13647.2726950139,"v":412954.3567465808,"t":1726243200}
+{"o":13647.2726950139,"h":13773.9159432825,"l":13643.1546919911,"c":13720.2385503904,"v":431680.7859865758,"t":1726246800}
+{"o":13720.2385503904,"h":13823.9623333217,"l":13679.1259620551,"c":13777.0727272113,"v":363961.6510879403,"t":1726250400}
+{"o":13777.0727272113,"h":13830.9165183663,"l":13757.6670731669,"c":13809.5223422844,"v":249605.4223254656,"t":1726254000}
+{"o":13809.5223422844,"h":13891.0480531017,"l":13798.474087906,"c":13826.3186987805,"v":238742.1986372287,"t":1726257600}
+{"o":13826.3186987805,"h":13971.0430281198,"l":13758.6057492202,"c":13892.5371113526,"v":289445.4708698008,"t":1726261200}
+{"o":13892.5371113526,"h":13991.6715985894,"l":13892.5371113526,"c":13943.7971529944,"v":219574.6004400766,"t":1726264800}
+{"o":13943.7971529944,"h":13953.2956904404,"l":13843.526843749,"c":13908.801019838,"v":159863.1418179718,"t":1726268400}
+{"o":13908.801019838,"h":13944.9702784037,"l":13856.1636088385,"c":13863.654483254,"v":167058.9142810543,"t":1726272000}
+{"o":13863.654483254,"h":13966.1991834886,"l":13859.8960826179,"c":13927.3072309028,"v":167756.0247486947,"t":1726275600}
+{"o":13927.3072309028,"h":13969.7205614129,"l":13894.7381146271,"c":13898.1485048708,"v":153504.2777177598,"t":1726279200}
+{"o":13898.1485048708,"h":14068.2748424617,"l":13896.3532982673,"c":13950.7961257913,"v":258734.6243218334,"t":1726282800}
+{"o":13950.7961257913,"h":13962.4711501716,"l":13909.7030144157,"c":13910.7070068332,"v":198826.8153864821,"t":1726286400}
+{"o":13910.7070068332,"h":13936.5997156063,"l":13800.8733499564,"c":13807.9852584773,"v":126791.1123483359,"t":1726290000}
+{"o":13807.9852584773,"h":13834.6717165831,"l":13751.996368141,"c":13797.2752078947,"v":210204.687566551,"t":1726293600}
+{"o":13797.2752078947,"h":13804.5489114498,"l":13745.7563450418,"c":13753.2627551792,"v":156725.4208668536,"t":1726297200}
+{"o":13753.2627551792,"h":13764.7760182067,"l":13669.4994060158,"c":13705.2585850977,"v":157860.105580588,"t":1726300800}
+{"o":13705.2585850977,"h":13755.2819917361,"l":13691.36100596,"c":13755.1745758968,"v":193650.3655466883,"t":1726304400}
+{"o":13755.1745758968,"h":13755.1745758968,"l":13687.1685799155,"c":13716.3016063402,"v":126873.159541982,"t":1726308000}
+{"o":13716.3016063402,"h":13717.0121172659,"l":13650.5840975909,"c":13688.4033399939,"v":154917.2888450786,"t":1726311600}
+{"o":13688.4033399939,"h":13738.815050871,"l":13661.1155479026,"c":13711.2509428009,"v":156860.8645062686,"t":1726315200}
+{"o":13711.2509428009,"h":13729.5653233113,"l":13667.6336544243,"c":13722.0487908887,"v":133745.8841003228,"t":1726318800}
+{"o":13722.0487908887,"h":13818.2641053765,"l":13691.2581921452,"c":13791.753063259,"v":205354.3332920098,"t":1726322400}
+{"o":13791.753063259,"h":13797.0210225176,"l":13711.0659333324,"c":13740.7319860758,"v":138816.3714849187,"t":1726326000}
+{"o":13740.7319860758,"h":13792.6816042781,"l":13723.9785878139,"c":13745.0983493181,"v":158433.7502446096,"t":1726329600}
+{"o":13745.0983493181,"h":13745.0983493181,"l":13689.5601511708,"c":13698.0292554823,"v":135780.8304739521,"t":1726333200}
+{"o":13698.0292554823,"h":13712.2876935064,"l":13569.7343961739,"c":13696.8316347057,"v":281069.8845752418,"t":1726336800}
+{"o":13696.8316347057,"h":13698.3790888937,"l":13650.858576045,"c":13658.6671819884,"v":157849.9677602375,"t":1726340400}
+{"o":13658.6671819884,"h":13730.7820694049,"l":13658.4590964908,"c":13702.2609369107,"v":140244.2159986218,"t":1726344000}
+{"o":13702.2609369107,"h":13732.2620347685,"l":13688.4993440175,"c":13701.7149868018,"v":123887.6939127582,"t":1726347600}
+{"o":13701.7149868018,"h":13736.9252249888,"l":13679.8201163484,"c":13718.1024026045,"v":118570.4267101809,"t":1726351200}
+{"o":13718.1024026045,"h":13737.7021865752,"l":13698.7507230079,"c":13720.0081511808,"v":91117.0877350486,"t":1726354800}
+{"o":13720.0081511808,"h":13778.9734708196,"l":13705.8971026642,"c":13752.0257228046,"v":120429.7383535318,"t":1726358400}
+{"o":13752.0257228046,"h":13791.9619820091,"l":13725.868558194,"c":13785.9614594244,"v":114895.25992305,"t":1726362000}
+{"o":13785.9614594244,"h":13796.6549773723,"l":13740.7738137617,"c":13775.6526377827,"v":106082.2899555712,"t":1726365600}
+{"o":13775.6526377827,"h":13786.662563287,"l":13743.7015638088,"c":13745.1223436065,"v":179818.6978585089,"t":1726369200}
+{"o":13745.1223436065,"h":13761.0471949553,"l":13694.0857720379,"c":13702.4112768193,"v":177886.8360099096,"t":1726372800}
+{"o":13702.4112768193,"h":13735.9021695278,"l":13681.9628530871,"c":13712.1468204359,"v":119520.3512123508,"t":1726376400}
+{"o":13712.1468204359,"h":13748.7587096049,"l":13711.5706582334,"c":13745.9930442404,"v":115085.7144038277,"t":1726380000}
+{"o":13745.9930442404,"h":13746.3208201425,"l":13693.7194334401,"c":13716.8499307913,"v":129028.8347209313,"t":1726383600}
+{"o":13716.8499307913,"h":13719.6126081387,"l":13661.5348459124,"c":13677.6150452607,"v":120380.1654577664,"t":1726387200}
+{"o":13677.6150452607,"h":13687.2318359704,"l":13636.1521284728,"c":13647.5030360833,"v":107395.5927527637,"t":1726390800}
+{"o":13647.5030360833,"h":13657.1516351754,"l":13589.9670747094,"c":13600.0316340861,"v":127552.0661264978,"t":1726394400}
+{"o":13600.0316340861,"h":13600.0316340861,"l":13521.3763255979,"c":13564.4532374895,"v":129296.5078984824,"t":1726398000}
+{"o":13564.4532374895,"h":13595.5353494892,"l":13511.3450084703,"c":13594.8788179559,"v":139812.4945283573,"t":1726401600}
+{"o":13594.8788179559,"h":13643.0983822051,"l":13554.3372860446,"c":13578.5552763049,"v":185078.7544837756,"t":1726405200}
+{"o":13578.5552763049,"h":13600.8604322083,"l":13465.9989942322,"c":13578.9546591934,"v":201543.9039750882,"t":1726408800}
+{"o":13578.9546591934,"h":13599.7147284583,"l":13533.8960132572,"c":13574.3092663092,"v":181680.0890867099,"t":1726412400}
+{"o":13574.3092663092,"h":13585.1429086072,"l":13376.7172405888,"c":13387.5089896936,"v":194749.6460990772,"t":1726416000}
+{"o":13387.5089896936,"h":13418.8781734757,"l":13294.9217436864,"c":13343.509739678,"v":245861.3701418894,"t":1726419600}
+{"o":13343.509739678,"h":13442.4021926715,"l":13327.3395369597,"c":13370.759431417,"v":238923.0353319829,"t":1726423200}
+{"o":13370.759431417,"h":13421.1310253433,"l":13343.4464938277,"c":13346.2130360685,"v":159267.2445005095,"t":1726426800}
+{"o":13346.2130360685,"h":13353.549876732,"l":13281.7960023748,"c":13316.395345496,"v":173305.9597272024,"t":1726430400}
+{"o":13316.395345496,"h":13317.2201053863,"l":13061.3322767492,"c":13211.3800969186,"v":235851.7220119238,"t":1726434000}
+{"o":13211.3800969186,"h":13214.8274802669,"l":13120.4767182536,"c":13189.1174418682,"v":263279.4607485381,"t":1726437600}
+{"o":13189.1174418682,"h":13233.8103343336,"l":13042.4405019572,"c":13139.0078832061,"v":358380.4886476855,"t":1726441200}
+{"o":13139.0078832061,"h":13181.8838967017,"l":13088.3148486762,"c":13111.2909780233,"v":250328.2300135151,"t":1726444800}
+{"o":13111.2909780233,"h":13111.2909780233,"l":12977.2168869831,"c":13017.6328647911,"v":263242.5573614484,"t":1726448400}
+{"o":13017.6328647911,"h":13049.6250674539,"l":12925.2788359338,"c":12964.6254459238,"v":246638.9255781804,"t":1726452000}
+{"o":12964.6254459238,"h":13070.3869053292,"l":12956.1482794706,"c":13064.7615133145,"v":173870.374296064,"t":1726455600}
+{"o":13064.7615133145,"h":13101.3904204292,"l":13053.6500382915,"c":13064.3339653402,"v":167028.2434551456,"t":1726459200}
+{"o":13064.3339653402,"h":13135.4882665166,"l":13058.4821702056,"c":13128.7099319808,"v":120692.9498848935,"t":1726462800}
+{"o":13128.7099319808,"h":13152.386157401,"l":13039.8934673713,"c":13059.6486702278,"v":164128.1711495065,"t":1726466400}
+{"o":13059.6486702278,"h":13137.8779367237,"l":13048.1989663033,"c":13122.6706443316,"v":160828.2365007734,"t":1726470000}
+{"o":13122.6706443316,"h":13237.7881533626,"l":13107.9348769889,"c":13172.5782170769,"v":210503.340531968,"t":1726473600}
+{"o":13172.5782170769,"h":13229.3737846565,"l":13083.3960514124,"c":13084.2881768036,"v":193292.6003813595,"t":1726477200}
+{"o":13084.2881768036,"h":13227.6236439192,"l":13065.0876626723,"c":13198.8655492298,"v":206455.1446307283,"t":1726480800}
+{"o":13198.8655492298,"h":13220.9982374972,"l":13169.6964107802,"c":13186.4558113357,"v":153202.5868734833,"t":1726484400}
+{"o":13186.4558113357,"h":13230.1513293934,"l":13146.3025493822,"c":13165.7005252681,"v":199565.8349054621,"t":1726488000}
+{"o":13165.7005252681,"h":13221.6656197798,"l":13111.9512918959,"c":13212.7029983085,"v":261177.7853359559,"t":1726491600}
+{"o":13212.7029983085,"h":13233.6468032031,"l":12995.4236916364,"c":13038.7195791352,"v":342762.04087725,"t":1726495200}
+{"o":13038.7195791352,"h":13194.0602174875,"l":13004.0901828548,"c":13143.3506498156,"v":272257.7096796842,"t":1726498800}
+{"o":13143.3506498156,"h":13168.8636500746,"l":13043.016929135,"c":13043.7453589861,"v":226695.5116590723,"t":1726502400}
+{"o":13043.7453589861,"h":13175.6258834537,"l":12891.4554110127,"c":13145.6583057052,"v":398777.359540655,"t":1726506000}
+{"o":13145.6583057052,"h":13154.8281088854,"l":12996.6646484937,"c":13050.8588907431,"v":213642.3776397597,"t":1726509600}
+{"o":13050.8588907431,"h":13130.2974968858,"l":13019.5908185354,"c":13109.3324590666,"v":197558.0281360758,"t":1726513200}
+{"o":13109.3324590666,"h":13156.287818644,"l":13007.5440275739,"c":13007.5440275739,"v":189648.1790076921,"t":1726516800}
+{"o":13007.5440275739,"h":13145.6703095733,"l":12993.6616286284,"c":13145.6703095733,"v":181240.0605444126,"t":1726520400}
+{"o":13145.6703095733,"h":13148.2491388541,"l":13042.1878665562,"c":13062.7969321526,"v":130640.0107419986,"t":1726524000}
+{"o":13062.7969321526,"h":13195.9313865777,"l":13062.7969321526,"c":13149.3869386274,"v":143205.1496871476,"t":1726527600}
+{"o":13149.3869386274,"h":13195.2863117771,"l":13068.870121739,"c":13073.4203683352,"v":171874.2407408855,"t":1726531200}
+{"o":13073.4203683352,"h":13119.1236025363,"l":13032.2127409185,"c":13051.9611133393,"v":176024.2505118261,"t":1726534800}
+{"o":13051.9611133393,"h":13148.9727990493,"l":13018.7373896934,"c":13079.5992437475,"v":211914.508280452,"t":1726538400}
+{"o":13079.5992437475,"h":13143.9142316968,"l":13070.317174406,"c":13112.5771155773,"v":136529.0188325139,"t":1726542000}
+{"o":13112.5771155773,"h":13148.8188906121,"l":13072.0356472465,"c":13129.9458833464,"v":117626.9156377493,"t":1726545600}
+{"o":13129.9458833464,"h":13284.2468917547,"l":13128.1138350948,"c":13256.4478507673,"v":168165.3408579489,"t":1726549200}
+{"o":13256.4478507673,"h":13267.9350642999,"l":13195.0903695129,"c":13199.5340796803,"v":170387.1225181049,"t":1726552800}
+{"o":13199.5340796803,"h":13242.2265840086,"l":13186.8978328442,"c":13224.1777119666,"v":178300.1584873454,"t":1726556400}
+{"o":13224.1777119666,"h":13280.8404176606,"l":13224.1777119666,"c":13245.0595545949,"v":148708.7373733557,"t":1726560000}
+{"o":13245.0595545949,"h":13279.5786235946,"l":13173.3477761584,"c":13250.9740120729,"v":172136.5607817299,"t":1726563600}
+{"o":13250.9740120729,"h":13333.7814051514,"l":13226.1093826205,"c":13273.8293448379,"v":194385.8190794266,"t":1726567200}
+{"o":13273.8293448379,"h":13310.8341963962,"l":13181.6901055981,"c":13188.342947639,"v":182562.1202249324,"t":1726570800}
+{"o":13188.342947639,"h":13249.0510355304,"l":13146.8492501827,"c":13236.7200324118,"v":200104.7534031752,"t":1726574400}
+{"o":13236.7200324118,"h":13267.9062245237,"l":13094.9233400265,"c":13118.3557937804,"v":259591.0241771087,"t":1726578000}
+{"o":13118.3557937804,"h":13488.2078483442,"l":13099.7406251225,"c":13351.3962020357,"v":533496.8475926628,"t":1726581600}
+{"o":13351.3962020357,"h":13622.9953168618,"l":13346.3521471692,"c":13465.0340752757,"v":403459.2337985967,"t":1726585200}
+{"o":13465.0340752757,"h":13494.2879229244,"l":13207.9765753188,"c":13240.4392250778,"v":396492.5567521174,"t":1726588800}
+{"o":13240.4392250778,"h":13369.1634341424,"l":13218.5033738109,"c":13316.4818154807,"v":274097.504193137,"t":1726592400}
+{"o":13316.4818154807,"h":13347.6819978906,"l":13201.5658341845,"c":13250.0019478866,"v":220867.0654095718,"t":1726596000}
+{"o":13250.0019478866,"h":13282.0400997711,"l":13107.8023603814,"c":13220.0301197956,"v":262626.5499834783,"t":1726599600}
+{"o":13220.0301197956,"h":13266.0914062985,"l":13178.2477807527,"c":13197.1117823404,"v":235274.754596961,"t":1726603200}
+{"o":13197.1117823404,"h":13273.7614763323,"l":13195.9323492248,"c":13252.6487962085,"v":176031.7632991266,"t":1726606800}
+{"o":13252.6487962085,"h":13252.6487962085,"l":13168.6814062975,"c":13172.37949517,"v":172363.1512523709,"t":1726610400}
+{"o":13172.37949517,"h":13172.37949517,"l":13118.726295309,"c":13155.7762434092,"v":153981.0640129454,"t":1726614000}
+{"o":13155.7762434092,"h":13163.7142921154,"l":13024.4071118709,"c":13131.012649271,"v":199114.3924569913,"t":1726617600}
+{"o":13131.012649271,"h":13162.1778661622,"l":13068.6631826373,"c":13092.9251421182,"v":182273.8558090432,"t":1726621200}
+{"o":13092.9251421182,"h":13170.4800446783,"l":13078.465981979,"c":13170.4800446783,"v":156953.7797863383,"t":1726624800}
+{"o":13170.4800446783,"h":13216.590234603,"l":13163.9111303775,"c":13168.0300844732,"v":198515.4870375804,"t":1726628400}
+{"o":13168.0300844732,"h":13184.3920482666,"l":13061.4197338455,"c":13110.986169895,"v":188683.45898218,"t":1726632000}
+{"o":13110.986169895,"h":13118.0356853714,"l":13062.3456296343,"c":13100.7158937535,"v":132508.1143815232,"t":1726635600}
+{"o":13100.7158937535,"h":13138.2823546018,"l":12999.7790001804,"c":13126.8552932062,"v":432249.5560864453,"t":1726639200}
+{"o":13126.8552932062,"h":13153.8837464582,"l":13114.4481446749,"c":13133.577325513,"v":219916.6379055518,"t":1726642800}
+{"o":13133.577325513,"h":13133.9447138625,"l":13060.4264270357,"c":13074.3036713016,"v":162009.8183089346,"t":1726646400}
+{"o":13074.3036713016,"h":13082.2644331172,"l":12920.6544854517,"c":12920.9716150601,"v":215417.1549786046,"t":1726650000}
+{"o":12920.9716150601,"h":12957.8305715122,"l":12807.4540001363,"c":12941.6960736581,"v":245898.0244750025,"t":1726653600}
+{"o":12941.6960736581,"h":12988.4297784396,"l":12910.9601971991,"c":12941.4244873336,"v":156527.1711323459,"t":1726657200}
+{"o":12941.4244873336,"h":13005.1422412282,"l":12878.1023848691,"c":12993.8001565916,"v":169218.1328662102,"t":1726660800}
+{"o":12993.8001565916,"h":13033.4186668315,"l":12821.6472055436,"c":12868.0633840258,"v":232157.5485407336,"t":1726664400}
+{"o":12868.0633840258,"h":12892.0079436352,"l":12778.1728002339,"c":12797.2846401846,"v":256174.856608539,"t":1726668000}
+{"o":12797.2846401846,"h":12849.4509965851,"l":12709.3886677621,"c":12767.9862954196,"v":295017.3605263049,"t":1726671600}
+{"o":12767.9862954196,"h":12901.7227816511,"l":12723.7707607336,"c":12883.4619290346,"v":251788.6877377928,"t":1726675200}
+{"o":12883.4619290346,"h":12975.1379669728,"l":12785.4190996099,"c":12922.7627998974,"v":247171.4682963306,"t":1726678800}
+{"o":12922.7627998974,"h":13306.1862141285,"l":12896.6008016328,"c":13138.2144695144,"v":993510.9764993534,"t":1726682400}
+{"o":13138.2144695144,"h":13138.2144695144,"l":12898.5987797975,"c":12942.7123402245,"v":535892.0569924222,"t":1726686000}
+{"o":12942.7123402245,"h":13090.6248608002,"l":12849.3581776415,"c":13080.0355551585,"v":256481.159444409,"t":1726689600}
+{"o":13080.0355551585,"h":13168.8949743174,"l":13046.3349490572,"c":13119.9387693448,"v":232783.7605334833,"t":1726693200}
+{"o":13119.9387693448,"h":13170.6805757686,"l":13076.3593619913,"c":13142.0729007367,"v":201442.2670821541,"t":1726696800}
+{"o":13142.0729007367,"h":13444.0619587873,"l":13142.0729007367,"c":13430.3935575621,"v":345527.1565681928,"t":1726700400}
+{"o":13430.3935575621,"h":13647.4523597628,"l":13427.5146755755,"c":13573.5505781846,"v":548462.5987034597,"t":1726704000}
+{"o":13573.5505781846,"h":13608.3934939519,"l":13475.3249509379,"c":13549.8184795535,"v":323216.0302961641,"t":1726707600}
+{"o":13549.8184795535,"h":13733.5091019784,"l":13503.9777555542,"c":13717.6373179568,"v":278775.09025552,"t":1726711200}
+{"o":13717.6373179568,"h":13866.9828517765,"l":13717.4819630978,"c":13805.2890873244,"v":311620.2038055358,"t":1726714800}
+{"o":13805.2890873244,"h":13913.9248119013,"l":13777.0634560687,"c":13892.228419286,"v":239445.4341559461,"t":1726718400}
+{"o":13892.228419286,"h":13928.1724081485,"l":13823.2140622361,"c":13838.7894061907,"v":232125.0225249619,"t":1726722000}
+{"o":13838.7894061907,"h":13963.1708524566,"l":13761.2142119171,"c":13849.6836336791,"v":310408.8262425197,"t":1726725600}
+{"o":13849.6836336791,"h":13897.7612470672,"l":13816.2313006334,"c":13855.7258406159,"v":275019.5575998524,"t":1726729200}
+{"o":13855.7258406159,"h":13907.4752408573,"l":13839.4922743892,"c":13842.5208621584,"v":254643.6004329732,"t":1726732800}
+{"o":13842.5208621584,"h":13919.7032087119,"l":13825.952759506,"c":13867.2430337896,"v":259666.2577653449,"t":1726736400}
+{"o":13867.2430337896,"h":13947.7403531761,"l":13847.2044788117,"c":13860.1697132482,"v":283366.4305906915,"t":1726740000}
+{"o":13860.1697132482,"h":13966.7239455345,"l":13854.1780450156,"c":13950.3433617048,"v":296504.5081963822,"t":1726743600}
+{"o":13950.3433617048,"h":14090.9224293005,"l":13914.8703228401,"c":14059.9617670852,"v":496591.2926453676,"t":1726747200}
+{"o":14059.9617670852,"h":14175.9250421973,"l":14010.6423450536,"c":14050.2399459982,"v":384029.2703477412,"t":1726750800}
+{"o":14050.2399459982,"h":14196.5154755992,"l":14047.529574204,"c":14094.86572766,"v":388409.0319423664,"t":1726754400}
+{"o":14094.86572766,"h":14305.7586949455,"l":14073.5436979302,"c":14300.5405501154,"v":334530.0560778732,"t":1726758000}
+{"o":14300.5405501154,"h":14441.7723099672,"l":14251.1052014742,"c":14331.5254835897,"v":400744.8295770093,"t":1726761600}
+{"o":14331.5254835897,"h":14383.0027183206,"l":14259.4229610763,"c":14317.1707989198,"v":290006.9059075207,"t":1726765200}
+{"o":14317.1707989198,"h":14418.4109870814,"l":14311.7429982979,"c":14370.5517340601,"v":287715.716358386,"t":1726768800}
+{"o":14370.5517340601,"h":14404.6131079077,"l":14299.0533671621,"c":14304.8618503691,"v":247078.6545042784,"t":1726772400}
+{"o":14304.8618503691,"h":14383.8336100138,"l":14292.1287914423,"c":14368.2841299353,"v":218542.6962845103,"t":1726776000}
+{"o":14368.2841299353,"h":14375.2074270937,"l":14167.8438197116,"c":14175.6927572064,"v":218973.8373564253,"t":1726779600}
+{"o":14175.6927572064,"h":14283.0668129582,"l":14112.0550635324,"c":14243.7876834541,"v":256071.7755424831,"t":1726783200}
+{"o":14243.7876834541,"h":14299.3200276157,"l":14215.055366981,"c":14285.0906376254,"v":236375.5192392594,"t":1726786800}
+{"o":14285.0906376254,"h":14348.6525286044,"l":14172.3765573717,"c":14180.55638187,"v":267174.7953040479,"t":1726790400}
+{"o":14180.55638187,"h":14254.1074490023,"l":14117.6020319106,"c":14214.0648231869,"v":225974.2590435936,"t":1726794000}
+{"o":14214.0648231869,"h":14251.996890413,"l":14119.2144384748,"c":14245.6690806831,"v":197149.8609919136,"t":1726797600}
+{"o":14245.6690806831,"h":14463.4966023961,"l":14232.9165733448,"c":14463.4966023961,"v":255247.502098117,"t":1726801200}
+{"o":14463.4966023961,"h":14878.2168209257,"l":14444.2128748352,"c":14814.2205156554,"v":534472.2159187,"t":1726804800}
+{"o":14814.2205156554,"h":15000.6523325598,"l":14728.0457981986,"c":14835.2753625958,"v":359048.1288982479,"t":1726808400}
+{"o":14835.2753625958,"h":15237.5060763007,"l":14773.3730294861,"c":15145.0528741551,"v":408759.0274285384,"t":1726812000}
+{"o":15145.0528741551,"h":15152.7994331883,"l":14955.0603126811,"c":15103.0007479149,"v":366784.6640161547,"t":1726815600}
+{"o":15103.0007479149,"h":15237.3174330708,"l":14993.3456654747,"c":15080.4511315271,"v":579761.0398800228,"t":1726819200}
+{"o":15080.4511315271,"h":15180.4071035634,"l":15052.3826707728,"c":15100.4080299691,"v":238573.141606812,"t":1726822800}
+{"o":15100.4080299691,"h":15181.8322508692,"l":15021.7970098665,"c":15159.003073639,"v":248161.074281353,"t":1726826400}
+{"o":15159.003073639,"h":15166.6087917655,"l":15006.953910382,"c":15056.2507035034,"v":278571.1957013346,"t":1726830000}
+{"o":15056.2507035034,"h":15116.2880349684,"l":14970.5683252629,"c":15043.0174187008,"v":256980.4353673847,"t":1726833600}
+{"o":15043.0174187008,"h":15061.9711066296,"l":14664.0067609734,"c":14724.2516121912,"v":425973.1703595301,"t":1726837200}
+{"o":14724.2516121912,"h":14926.7224807711,"l":14586.4180730256,"c":14780.5108639264,"v":418557.722809366,"t":1726840800}
+{"o":14780.5108639264,"h":14873.8608537708,"l":14673.9420605323,"c":14785.4416221755,"v":302645.5952811617,"t":1726844400}
+{"o":14785.4416221755,"h":14851.4722191905,"l":14701.629976746,"c":14766.0334305105,"v":263385.5062028056,"t":1726848000}
+{"o":14766.0334305105,"h":14797.8781843574,"l":14571.3190072818,"c":14584.9545982141,"v":313608.6139185239,"t":1726851600}
+{"o":14584.9545982141,"h":14638.4347096548,"l":14478.1595213929,"c":14621.1296322766,"v":280603.1646580089,"t":1726855200}
+{"o":14621.1296322766,"h":14734.0998038213,"l":14592.9061048504,"c":14664.5905676689,"v":216469.533558083,"t":1726858800}
+{"o":14664.5905676689,"h":14727.9595303726,"l":14635.1749976166,"c":14663.1781976155,"v":176212.9270634223,"t":1726862400}
+{"o":14663.1781976155,"h":14842.5185167322,"l":14658.9995244552,"c":14724.4840089793,"v":232677.7401503889,"t":1726866000}
+{"o":14724.4840089793,"h":14776.8508619999,"l":14684.396361656,"c":14716.3307701516,"v":159089.4673334328,"t":1726869600}
+{"o":14716.3307701516,"h":14717.3395285128,"l":14626.9335527392,"c":14661.5538530054,"v":180767.9549046926,"t":1726873200}
+{"o":14661.5538530054,"h":14799.7478131652,"l":14554.8462042665,"c":14712.3777557342,"v":286994.9944794967,"t":1726876800}
+{"o":14712.3777557342,"h":14738.7005871148,"l":14528.9511750173,"c":14539.7710418144,"v":228545.2161299629,"t":1726880400}
+{"o":14539.7710418144,"h":14589.4968505913,"l":14496.2866547208,"c":14557.0939481818,"v":204232.3213535952,"t":1726884000}
+{"o":14557.0939481818,"h":14660.7240955368,"l":14537.1881639657,"c":14604.5160753708,"v":187484.9573814929,"t":1726887600}
+{"o":14604.5160753708,"h":14620.3437031194,"l":14463.0763320453,"c":14533.1038908795,"v":208809.7696662037,"t":1726891200}
+{"o":14533.1038908795,"h":14606.2350564467,"l":14514.7085375977,"c":14597.1913502798,"v":213292.5454453903,"t":1726894800}
+{"o":14597.1913502798,"h":14720.291340383,"l":14572.1773494123,"c":14687.9556103486,"v":162883.6874240669,"t":1726898400}
+{"o":14687.9556103486,"h":14776.5311227859,"l":14669.7128660131,"c":14742.176845085,"v":156672.1965623419,"t":1726902000}
+{"o":14742.176845085,"h":14797.160174721,"l":14694.7733391396,"c":14711.1298910386,"v":141522.2828707052,"t":1726905600}
+{"o":14711.1298910386,"h":14773.4468125248,"l":14700.9412486087,"c":14747.7013708958,"v":151862.3619085297,"t":1726909200}
+{"o":14747.7013708958,"h":14754.353560004,"l":14644.9359568453,"c":14686.1834998234,"v":140531.9146534171,"t":1726912800}
+{"o":14686.1834998234,"h":14734.2121786808,"l":14674.0261848708,"c":14720.1843935138,"v":147581.129496637,"t":1726916400}
+{"o":14720.1843935138,"h":14749.5697603516,"l":14673.7206882013,"c":14747.5098431434,"v":124117.1880499788,"t":1726920000}
+{"o":14747.5098431434,"h":14864.3647777579,"l":14701.2138486775,"c":14851.9796048231,"v":168734.6176184473,"t":1726923600}
+{"o":14851.9796048231,"h":14944.0584297991,"l":14827.0830342922,"c":14905.5061297264,"v":222932.3178818364,"t":1726927200}
+{"o":14905.5061297264,"h":14912.0523238506,"l":14747.2305790565,"c":14768.550198673,"v":213691.679556611,"t":1726930800}
+{"o":14768.550198673,"h":14819.3605238766,"l":14724.6334950679,"c":14788.9560920474,"v":303460.7054913969,"t":1726934400}
+{"o":14788.9560920474,"h":14853.5962707321,"l":14757.0953487501,"c":14815.8009618153,"v":204255.1743302244,"t":1726938000}
+{"o":14815.8009618153,"h":14881.8903123051,"l":14778.0885522877,"c":14779.6786431963,"v":182793.0825534731,"t":1726941600}
+{"o":14779.6786431963,"h":14818.815121352,"l":14729.2989893358,"c":14738.5739493467,"v":267970.8137848764,"t":1726945200}
+{"o":14738.5739493467,"h":14787.696818184,"l":14727.2591098866,"c":14762.2732255203,"v":159827.3886706595,"t":1726948800}
+{"o":14762.2732255203,"h":14819.8618004744,"l":14741.6279960898,"c":14785.7702887748,"v":151622.3506345803,"t":1726952400}
+{"o":14785.7702887748,"h":14859.7279523133,"l":14782.7141763141,"c":14859.7279523133,"v":129999.6276699187,"t":1726956000}
+{"o":14859.7279523133,"h":14986.1451605173,"l":14829.0796238104,"c":14941.7783360144,"v":170434.7524506552,"t":1726959600}
+{"o":14941.7783360144,"h":14995.1389572524,"l":14818.6220710031,"c":14895.103915658,"v":196936.7710134303,"t":1726963200}
+{"o":14895.103915658,"h":14897.7462943512,"l":14772.3964380507,"c":14789.8070903191,"v":149641.6209865331,"t":1726966800}
+{"o":14789.8070903191,"h":14810.3072469105,"l":14712.4714556357,"c":14767.1609978911,"v":226767.0222896033,"t":1726970400}
+{"o":14767.1609978911,"h":14829.9961206723,"l":14748.4055971005,"c":14814.3315344819,"v":149503.7688198484,"t":1726974000}
+{"o":14814.3315344819,"h":14902.458024838,"l":14804.1524098079,"c":14849.9796612905,"v":154513.5870767329,"t":1726977600}
+{"o":14849.9796612905,"h":14855.6535442576,"l":14716.9666513844,"c":14723.0191330104,"v":157522.3047636373,"t":1726981200}
+{"o":14723.0191330104,"h":14760.9744872644,"l":14640.1891101607,"c":14655.5438334893,"v":138076.9036440523,"t":1726984800}
+{"o":14655.5438334893,"h":14720.3438657497,"l":14643.7007189175,"c":14720.3438657497,"v":117024.1598243802,"t":1726988400}
+{"o":14720.3438657497,"h":14761.1266720628,"l":14691.1478220978,"c":14729.9163034587,"v":145264.5691577633,"t":1726992000}
+{"o":14729.9163034587,"h":14736.345760642,"l":14499.5443506358,"c":14501.5313205207,"v":219188.5499591023,"t":1726995600}
+{"o":14501.5313205207,"h":14557.2277895699,"l":14442.4370801555,"c":14507.6090315937,"v":162343.667043581,"t":1726999200}
+{"o":14507.6090315937,"h":14518.2219334951,"l":14414.809643814,"c":14487.9093448215,"v":167396.3010342932,"t":1727002800}
+{"o":14487.9093448215,"h":14520.2729684708,"l":14445.876554816,"c":14482.3223687184,"v":148256.9976332527,"t":1727006400}
+{"o":14482.3223687184,"h":14500.3743096872,"l":14333.9189382268,"c":14370.2503675753,"v":180627.1869954279,"t":1727010000}
+{"o":14370.2503675753,"h":14414.2555696356,"l":14265.2292333735,"c":14335.9055414006,"v":216768.4120656363,"t":1727013600}
+{"o":14335.9055414006,"h":14386.8648382422,"l":14307.6798390263,"c":14315.9148519189,"v":189659.4523588106,"t":1727017200}
+{"o":14315.9148519189,"h":14387.6644637257,"l":14242.7485679098,"c":14357.9300934084,"v":188028.8172013552,"t":1727020800}
+{"o":14357.9300934084,"h":14544.6988700335,"l":14355.2366423192,"c":14506.4879576838,"v":217258.0713883371,"t":1727024400}
+{"o":14506.4879576838,"h":14509.0317510914,"l":14378.1544254115,"c":14417.0349703348,"v":170469.5590933667,"t":1727028000}
+{"o":14417.0349703348,"h":14490.1365720516,"l":14331.28898447,"c":14467.1442139661,"v":173099.7438767911,"t":1727031600}
+{"o":14467.1442139661,"h":14523.7357631603,"l":14427.8057207011,"c":14441.9406585642,"v":203193.3004005073,"t":1727035200}
+{"o":14441.9406585642,"h":14500.2793195543,"l":14178.5380732215,"c":14192.2625198987,"v":227774.7137578554,"t":1727038800}
+{"o":14192.2625198987,"h":14576.290837249,"l":14118.7446862437,"c":14551.7809135461,"v":443604.2067142695,"t":1727042400}
+{"o":14551.7809135461,"h":14575.7569535692,"l":14422.3183254591,"c":14465.741973814,"v":249720.7093634137,"t":1727046000}
+{"o":14465.741973814,"h":14648.795935488,"l":14217.9311054169,"c":14557.4672124027,"v":363786.5718500181,"t":1727049600}
+{"o":14557.4672124027,"h":14752.578983317,"l":14540.9633745808,"c":14670.4820073653,"v":366701.9558842335,"t":1727053200}
+{"o":14670.4820073653,"h":14700.2307238502,"l":14586.7407529152,"c":14671.3924745895,"v":229042.3209343755,"t":1727056800}
+{"o":14671.3924745895,"h":14958.7640894743,"l":14661.1721510229,"c":14780.0193784286,"v":361694.4066299315,"t":1727060400}
+{"o":14780.0193784286,"h":14822.9989634099,"l":14656.2445660497,"c":14703.6123022406,"v":225971.4686133938,"t":1727064000}
+{"o":14703.6123022406,"h":14717.5834397178,"l":14602.3498698165,"c":14668.7622929871,"v":207053.6791386901,"t":1727067600}
+{"o":14668.7622929871,"h":14733.6849232252,"l":14644.2259995471,"c":14696.3707408127,"v":189849.4968465608,"t":1727071200}
+{"o":14696.3707408127,"h":14708.1890016449,"l":14515.3733389583,"c":14552.3633772561,"v":260619.9883283095,"t":1727074800}
+{"o":14552.3633772561,"h":14563.1558697627,"l":14342.8421886591,"c":14369.3766700705,"v":306850.0567207352,"t":1727078400}
+{"o":14369.3766700705,"h":14504.4688909175,"l":14360.586206306,"c":14476.9128926269,"v":289260.9325213977,"t":1727082000}
+{"o":14476.9128926269,"h":14485.8023866935,"l":14348.3165785207,"c":14391.7785287758,"v":257752.2198295562,"t":1727085600}
+{"o":14391.7785287758,"h":14404.3251058816,"l":14309.6154588816,"c":14357.7648365259,"v":230592.9579009931,"t":1727089200}
+{"o":14357.7648365259,"h":14366.3200848861,"l":14259.6611453985,"c":14312.2948738576,"v":247902.5509685866,"t":1727092800}
+{"o":14312.2948738576,"h":14380.2462030573,"l":14259.4768360173,"c":14309.02626698,"v":322163.4182061571,"t":1727096400}
+{"o":14309.02626698,"h":14542.656746734,"l":14282.8922246078,"c":14376.3160421755,"v":433467.0809309945,"t":1727100000}
+{"o":14376.3160421755,"h":14494.4102231315,"l":14274.9751975938,"c":14427.2805312192,"v":320594.4815774839,"t":1727103600}
+{"o":14427.2805312192,"h":14501.6535768481,"l":14300.6250616669,"c":14319.3300927239,"v":364144.5642686766,"t":1727107200}
+{"o":14319.3300927239,"h":14371.4682050773,"l":14276.085582289,"c":14347.147870596,"v":268969.0269662588,"t":1727110800}
+{"o":14347.147870596,"h":14430.2678343402,"l":14340.2185722722,"c":14394.0673743176,"v":219345.7867523902,"t":1727114400}
+{"o":14394.0673743176,"h":14421.6334224332,"l":14318.4349676889,"c":14332.3983907777,"v":277145.2179220399,"t":1727118000}
+{"o":14332.3983907777,"h":14371.0136219112,"l":14303.1553096388,"c":14337.9264234112,"v":232167.9402287941,"t":1727121600}
+{"o":14337.9264234112,"h":14435.0660646965,"l":14252.8222118066,"c":14413.8970953166,"v":487689.0916307833,"t":1727125200}
+{"o":14413.8970953166,"h":14451.7937955954,"l":14370.7308504838,"c":14440.525411049,"v":231446.9953544448,"t":1727128800}
+{"o":14440.525411049,"h":14521.3355493757,"l":14403.1304416623,"c":14479.4431034969,"v":201915.6408377808,"t":1727132400}
+{"o":14479.4431034969,"h":14520.9095207398,"l":14312.3006728539,"c":14388.94750114,"v":343941.0741156017,"t":1727136000}
+{"o":14388.94750114,"h":14517.7460980543,"l":14317.527403156,"c":14444.2922009359,"v":313424.570417855,"t":1727139600}
+{"o":14444.2922009359,"h":14675.607690323,"l":14334.8797020438,"c":14660.3867307511,"v":368276.5522910785,"t":1727143200}
+{"o":14660.3867307511,"h":14684.5736006027,"l":14582.6176835189,"c":14658.2743700463,"v":259692.0571185666,"t":1727146800}
+{"o":14658.2743700463,"h":14715.8997285156,"l":14535.4703212509,"c":14558.1402783189,"v":232438.3060554551,"t":1727150400}
+{"o":14558.1402783189,"h":14657.4354973563,"l":14546.5889483381,"c":14626.583991783,"v":233087.8931824499,"t":1727154000}
+{"o":14626.583991783,"h":14670.2849536136,"l":14578.6331636469,"c":14626.8226496435,"v":213561.6566788736,"t":1727157600}
+{"o":14626.8226496435,"h":14733.9692771633,"l":14608.9069459632,"c":14713.2360979371,"v":229577.0166037941,"t":1727161200}
+{"o":14713.2360979371,"h":14877.7758583077,"l":14704.7271922665,"c":14831.2429162231,"v":344157.9205662491,"t":1727164800}
+{"o":14831.2429162231,"h":14870.8599555989,"l":14650.1701876516,"c":14655.0478888763,"v":269539.654021175,"t":1727168400}
+{"o":14655.0478888763,"h":14717.2691219675,"l":14631.7434677498,"c":14671.5396315561,"v":236457.8320929542,"t":1727172000}
+{"o":14671.5396315561,"h":14678.4859292643,"l":14596.534483403,"c":14646.4372326876,"v":251792.8768569092,"t":1727175600}
+{"o":14646.4372326876,"h":14831.2997371967,"l":14644.9096568844,"c":14733.2945902487,"v":300187.1532608921,"t":1727179200}
+{"o":14733.2945902487,"h":14851.7978977962,"l":14697.3114036861,"c":14741.592174289,"v":331132.1228917178,"t":1727182800}
+{"o":14741.592174289,"h":14749.2989509589,"l":14420.6905230403,"c":14574.140037134,"v":611400.8198724489,"t":1727186400}
+{"o":14574.140037134,"h":14617.9188304067,"l":14493.2566182017,"c":14550.7537629764,"v":307901.5749461979,"t":1727190000}
+{"o":14550.7537629764,"h":14666.2534521182,"l":14534.7689488662,"c":14646.8593329477,"v":336565.217925279,"t":1727193600}
+{"o":14646.8593329477,"h":14845.5406462519,"l":14632.6744288485,"c":14743.0835876791,"v":459107.3702044719,"t":1727197200}
+{"o":14743.0835876791,"h":14786.8363433553,"l":14658.1948841359,"c":14711.5842070988,"v":342956.9671248409,"t":1727200800}
+{"o":14711.5842070988,"h":14938.531239306,"l":14670.3554964439,"c":14848.1074504078,"v":342494.6980122506,"t":1727204400}
+{"o":14848.1074504078,"h":14971.8481295789,"l":14811.8420083311,"c":14852.3180861129,"v":505433.0559417877,"t":1727208000}
+{"o":14852.3180861129,"h":14896.7272413748,"l":14811.8494563028,"c":14873.5725549626,"v":296826.1472093279,"t":1727211600}
+{"o":14873.5725549626,"h":15395.8337582065,"l":14873.5725549626,"c":15336.7056992934,"v":560068.3150329224,"t":1727215200}
+{"o":15336.7056992934,"h":15384.2381582294,"l":15233.6686053451,"c":15274.9280368499,"v":403159.2187412931,"t":1727218800}
+{"o":15274.9280368499,"h":15357.9591768128,"l":15171.5812647528,"c":15196.9481846565,"v":332833.4641598823,"t":1727222400}
+{"o":15196.9481846565,"h":15390.7828204402,"l":15180.7826301642,"c":15250.7346779788,"v":360529.8594213178,"t":1727226000}
+{"o":15250.7346779788,"h":15274.044253483,"l":15150.954894236,"c":15156.25139138,"v":328932.2592096272,"t":1727229600}
+{"o":15156.25139138,"h":15247.3154721641,"l":15107.750112316,"c":15203.5030283227,"v":282089.2439832627,"t":1727233200}
+{"o":15203.5030283227,"h":15223.5666404527,"l":15062.7451591019,"c":15065.0120668558,"v":364806.6307171692,"t":1727236800}
+{"o":15065.0120668558,"h":15132.3351160169,"l":15021.1426987273,"c":15028.8253244794,"v":304930.3226918795,"t":1727240400}
+{"o":15028.8253244794,"h":15052.0004366466,"l":14943.691672365,"c":14975.8576343964,"v":326577.2737712038,"t":1727244000}
+{"o":14975.8576343964,"h":15000.6415728268,"l":14869.1273104467,"c":14975.4259896136,"v":303468.5614179493,"t":1727247600}
+{"o":14975.4259896136,"h":15040.2992234438,"l":14965.2754268012,"c":15027.808963144,"v":263801.3760315498,"t":1727251200}
+{"o":15027.808963144,"h":15062.2434438244,"l":14977.1694989751,"c":14985.4619646129,"v":234251.6133456321,"t":1727254800}
+{"o":14985.4619646129,"h":15045.9621514225,"l":14943.3103901097,"c":15003.3695982069,"v":304612.00625471,"t":1727258400}
+{"o":15003.3695982069,"h":15099.9814924403,"l":14990.8579189187,"c":15097.0639850935,"v":271355.967916473,"t":1727262000}
+{"o":15097.0639850935,"h":15102.2166288122,"l":14983.6625106755,"c":14992.1770153788,"v":273738.1447116752,"t":1727265600}
+{"o":14992.1770153788,"h":15090.6569873005,"l":14970.0775191319,"c":15076.2262536159,"v":374773.8168404454,"t":1727269200}
+{"o":15076.2262536159,"h":15191.5677522658,"l":15063.4097199682,"c":15178.2688686296,"v":717502.1836413302,"t":1727272800}
+{"o":15178.2688686296,"h":15296.8214235309,"l":15033.6812133083,"c":15041.7913330343,"v":510573.0065744256,"t":1727276400}
+{"o":15041.7913330343,"h":15196.8083871654,"l":15024.5867745433,"c":15151.3131653267,"v":542435.6046440329,"t":1727280000}
+{"o":15151.3131653267,"h":15172.1331326159,"l":14886.5197039268,"c":14942.4491752203,"v":485257.4523724749,"t":1727283600}
+{"o":14942.4491752203,"h":15057.7042249274,"l":14924.0101158391,"c":15054.8599315174,"v":366620.6997161565,"t":1727287200}
+{"o":15054.8599315174,"h":15118.046427084,"l":14989.0371648262,"c":14998.1461507196,"v":385071.1675136241,"t":1727290800}
+{"o":14998.1461507196,"h":15090.6815114264,"l":14998.1461507196,"c":15026.8763788854,"v":396949.5185274665,"t":1727294400}
+{"o":15026.8763788854,"h":15038.7811128254,"l":14944.667499023,"c":14957.9974247682,"v":357448.4795260096,"t":1727298000}
+{"o":14957.9974247682,"h":14970.6670427181,"l":14847.1899624456,"c":14914.8283392398,"v":428967.6340359729,"t":1727301600}
+{"o":14914.8283392398,"h":14920.2730646217,"l":14726.1133631784,"c":14792.0449426105,"v":447676.321911485,"t":1727305200}
+{"o":14792.0449426105,"h":14863.9790971108,"l":14647.4688638175,"c":14724.7069634816,"v":436162.7863057586,"t":1727308800}
+{"o":14724.7069634816,"h":14839.3026690179,"l":14688.6932881326,"c":14834.2979465988,"v":416691.1386899637,"t":1727312400}
+{"o":14834.2979465988,"h":14928.3399034301,"l":14818.7986909568,"c":14924.3290471369,"v":453283.1583278814,"t":1727316000}
+{"o":14924.3290471369,"h":14956.6266001135,"l":14872.2024266368,"c":14919.0416899947,"v":361433.2154321672,"t":1727319600}
+{"o":14919.0416899947,"h":14943.292131105,"l":14867.0142065972,"c":14901.7697382001,"v":305016.0432821899,"t":1727323200}
+{"o":14901.7697382001,"h":15031.6774349516,"l":14882.9616740323,"c":14998.4414260002,"v":372611.2055867286,"t":1727326800}
+{"o":14998.4414260002,"h":15127.2061636149,"l":14987.2352619853,"c":15062.7449220209,"v":427462.8452844884,"t":1727330400}
+{"o":15062.7449220209,"h":15190.2166625681,"l":15051.2322132392,"c":15175.0086095327,"v":356378.7380649479,"t":1727334000}
+{"o":15175.0086095327,"h":15197.0903773137,"l":15078.0620913938,"c":15091.960541528,"v":339118.0453943858,"t":1727337600}
+{"o":15091.960541528,"h":15145.3590528818,"l":15048.9112887341,"c":15071.3297806053,"v":314386.569863423,"t":1727341200}
+{"o":15071.3297806053,"h":15335.8555739471,"l":15063.203202304,"c":15276.9392322176,"v":375760.664113697,"t":1727344800}
+{"o":15276.9392322176,"h":15315.8836924391,"l":15213.1598474458,"c":15294.0682609843,"v":382495.816693144,"t":1727348400}
+{"o":15294.0682609843,"h":15367.8357619924,"l":15224.4528045578,"c":15230.8015910362,"v":386225.8382016562,"t":1727352000}
+{"o":15230.8015910362,"h":15274.7802582933,"l":15134.4808986587,"c":15205.4990618631,"v":492452.2346562902,"t":1727355600}
+{"o":15205.4990618631,"h":15576.3399833064,"l":15196.6110245682,"c":15337.8913167363,"v":863570.7516838586,"t":1727359200}
+{"o":15337.8913167363,"h":15801.6622072932,"l":15297.5066064635,"c":15712.9746937819,"v":863162.8727609646,"t":1727362800}
+{"o":15712.9746937819,"h":15831.8049123663,"l":15658.7780549546,"c":15662.4266024513,"v":689253.0247007236,"t":1727366400}
+{"o":15662.4266024513,"h":15780.1911637997,"l":15002.0790266153,"c":15561.4623279317,"v":597723.5188509558,"t":1727370000}
+{"o":15561.4623279317,"h":15701.8485858068,"l":15532.8531612942,"c":15672.2669550665,"v":474596.8015886923,"t":1727373600}
+{"o":15672.2669550665,"h":15696.9555369398,"l":15551.6576514804,"c":15553.7436978392,"v":390281.0335720592,"t":1727377200}
+{"o":15553.7436978392,"h":15607.594310578,"l":15442.4922956878,"c":15457.8100341036,"v":589705.9720006778,"t":1727380800}
+{"o":15457.8100341036,"h":15594.837209631,"l":15447.7316071226,"c":15549.3148365094,"v":447016.7216174508,"t":1727384400}
+{"o":15549.3148365094,"h":15640.6323036746,"l":15540.116386316,"c":15634.6625097657,"v":404425.2945591059,"t":1727388000}
+{"o":15634.6625097657,"h":15636.0071958153,"l":15398.6034100993,"c":15554.4567470528,"v":417931.029833481,"t":1727391600}
+{"o":15554.4567470528,"h":15642.4034783946,"l":15483.5813206104,"c":15626.7807694299,"v":488065.6221299553,"t":1727395200}
+{"o":15626.7807694299,"h":15627.8825770441,"l":15429.9557538004,"c":15491.4036357434,"v":420164.5671344475,"t":1727398800}
+{"o":15491.4036357434,"h":15530.9697467932,"l":15393.4110436422,"c":15424.4215104176,"v":423399.234795135,"t":1727402400}
+{"o":15424.4215104176,"h":15581.7431554773,"l":15399.7353570805,"c":15573.6904973952,"v":540126.4966041475,"t":1727406000}
+{"o":15573.6904973952,"h":15725.444655255,"l":15564.616456132,"c":15690.3536882045,"v":496662.8737945142,"t":1727409600}
+{"o":15690.3536882045,"h":15747.6182162396,"l":15618.3198827722,"c":15733.4621128929,"v":467875.1042523632,"t":1727413200}
+{"o":15733.4621128929,"h":15890.4997712657,"l":15720.6580263431,"c":15771.6606578127,"v":590546.628551217,"t":1727416800}
+{"o":15771.6606578127,"h":15894.3792797156,"l":15684.3695410201,"c":15747.6811667535,"v":451743.0178053748,"t":1727420400}
+{"o":15747.6811667535,"h":15895.1911135125,"l":15741.9176139597,"c":15828.6891531264,"v":518231.5873607571,"t":1727424000}
+{"o":15828.6891531264,"h":15926.5011312297,"l":15773.6080557608,"c":15786.1866727543,"v":500755.213328662,"t":1727427600}
+{"o":15786.1866727543,"h":15883.447662393,"l":15599.3425551619,"c":15604.368979615,"v":465344.577410055,"t":1727431200}
+{"o":15604.368979615,"h":15671.2848795473,"l":15563.6722339762,"c":15605.3711834746,"v":390180.9828505581,"t":1727434800}
+{"o":15605.3711834746,"h":15759.4808836334,"l":15554.359679393,"c":15728.6234133269,"v":544726.1871329282,"t":1727438400}
+{"o":15728.6234133269,"h":15740.576861443,"l":15568.5739692197,"c":15701.0531824393,"v":556243.4643775661,"t":1727442000}
+{"o":15701.0531824393,"h":16106.221640709,"l":15670.3293440488,"c":16002.4589846384,"v":1026316.7560613914,"t":1727445600}
+{"o":16002.4589846384,"h":16131.6738031774,"l":15904.5240176092,"c":15912.1857613962,"v":917019.1723374588,"t":1727449200}
+{"o":15912.1857613962,"h":15965.6850794195,"l":15799.9842042932,"c":15940.7628870281,"v":816525.3762647415,"t":1727452800}
+{"o":15940.7628870281,"h":15944.8307203839,"l":15711.3943887098,"c":15789.0033076292,"v":683233.4471152714,"t":1727456400}
+{"o":15789.0033076292,"h":15849.3835209705,"l":15711.9598556635,"c":15847.7360235599,"v":559202.8754324021,"t":1727460000}
+{"o":15847.7360235599,"h":15882.0421689459,"l":15722.3347930562,"c":15760.0555569018,"v":539234.3791280625,"t":1727463600}
+{"o":15760.0555569018,"h":15852.3613334624,"l":15731.328357802,"c":15804.4200105732,"v":491385.3791924582,"t":1727467200}
+{"o":15804.4200105732,"h":15837.4021712029,"l":15747.3498087416,"c":15768.8852910231,"v":446361.6912742486,"t":1727470800}
+{"o":15768.8852910231,"h":15832.187876025,"l":15745.0177583683,"c":15805.2373889965,"v":446330.0268570545,"t":1727474400}
+{"o":15805.2373889965,"h":15829.3324209779,"l":15743.8124260781,"c":15767.3937775143,"v":368065.8505713277,"t":1727478000}
+{"o":15767.3937775143,"h":15830.3463047006,"l":15761.3817598119,"c":15820.0668048855,"v":362496.386714917,"t":1727481600}
+{"o":15820.0668048855,"h":15860.112543768,"l":15776.0449170748,"c":15857.081879094,"v":401722.6366860103,"t":1727485200}
+{"o":15857.081879094,"h":15945.177627457,"l":15810.3490708797,"c":15865.5544344112,"v":493540.9856251774,"t":1727488800}
+{"o":15865.5544344112,"h":15920.0942293224,"l":15817.2592229343,"c":15866.7349041459,"v":443593.4983954348,"t":1727492400}
+{"o":15866.7349041459,"h":15891.2210419825,"l":15818.7676752755,"c":15840.5529032591,"v":321951.8935981558,"t":1727496000}
+{"o":15840.5529032591,"h":15864.1960655141,"l":15759.7085010226,"c":15767.3559632471,"v":324502.6814542782,"t":1727499600}
+{"o":15767.3559632471,"h":15784.3262741027,"l":15623.941091268,"c":15644.5905357903,"v":370137.5684801338,"t":1727503200}
+{"o":15644.5905357903,"h":15689.4185656257,"l":15598.6614638408,"c":15637.1469533636,"v":340011.1412627475,"t":1727506800}
+{"o":15637.1469533636,"h":15650.4140836393,"l":15531.1211579436,"c":15539.9174374969,"v":463339.0928907052,"t":1727510400}
+{"o":15539.9174374969,"h":15690.0003427538,"l":15505.8606733788,"c":15683.855849303,"v":430128.000278142,"t":1727514000}
+{"o":15683.855849303,"h":15760.2254446846,"l":15652.680565062,"c":15750.1853203387,"v":393698.6311983294,"t":1727517600}
+{"o":15750.1853203387,"h":15763.4895026617,"l":15661.3686999296,"c":15707.5203486812,"v":454395.6727607796,"t":1727521200}
+{"o":15707.5203486812,"h":15726.491917863,"l":15638.8725140989,"c":15702.0049083207,"v":426530.7361193915,"t":1727524800}
+{"o":15702.0049083207,"h":15721.6595319803,"l":15622.6848144012,"c":15700.8211729767,"v":360270.4995033076,"t":1727528400}
+{"o":15700.8211729767,"h":15804.4339179387,"l":15699.9741198071,"c":15794.5345435431,"v":442781.5378341247,"t":1727532000}
+{"o":15794.5345435431,"h":15801.3346641311,"l":15680.5428294833,"c":15694.3760491252,"v":387781.3405847884,"t":1727535600}
+{"o":15694.3760491252,"h":15722.4119813892,"l":15642.2911931811,"c":15661.6250278577,"v":464346.8016902477,"t":1727539200}
+{"o":15661.6250278577,"h":15741.6587144811,"l":15647.6982996808,"c":15679.4280076212,"v":437607.6712286535,"t":1727542800}
+{"o":15679.4280076212,"h":15729.1117025583,"l":15654.0398418403,"c":15665.1893910877,"v":397069.37788292,"t":1727546400}
+{"o":15665.1893910877,"h":15703.9249946194,"l":15653.5106206308,"c":15674.6131157893,"v":381474.481415576,"t":1727550000}
+{"o":15674.6131157893,"h":15707.0593350334,"l":15644.9092565436,"c":15649.2375900865,"v":329432.2359094072,"t":1727553600}
+{"o":15649.2375900865,"h":15672.8122024297,"l":15561.0502154083,"c":15666.8358177802,"v":433629.7737538541,"t":1727557200}
+{"o":15666.8358177802,"h":15697.6212609507,"l":15620.0538629994,"c":15671.2350406758,"v":312082.3434097695,"t":1727560800}
+{"o":15671.2350406758,"h":15696.2785627156,"l":15617.3435977636,"c":15677.6246687485,"v":311399.8665866589,"t":1727564400}
+{"o":15677.6246687485,"h":15768.300785489,"l":15625.0854145992,"c":15676.8550230575,"v":486807.1260078779,"t":1727568000}
+{"o":15676.8550230575,"h":15803.9888538283,"l":15667.182700313,"c":15793.6882026762,"v":430595.9354766253,"t":1727571600}
+{"o":15793.6882026762,"h":15873.0961104714,"l":15764.629580787,"c":15766.4905312637,"v":541270.0314680696,"t":1727575200}
+{"o":15766.4905312637,"h":15796.6570814187,"l":15698.0461823842,"c":15779.9673438592,"v":426408.3754768512,"t":1727578800}
+{"o":15779.9673438592,"h":15798.0974830527,"l":15681.518916598,"c":15728.6992066197,"v":348642.0006131475,"t":1727582400}
+{"o":15728.6992066197,"h":15819.1741949264,"l":15627.1152738487,"c":15627.1152738487,"v":364870.7562602127,"t":1727586000}
+{"o":15627.1152738487,"h":15658.596193872,"l":15527.5068337711,"c":15550.6948940633,"v":389088.8385446587,"t":1727589600}
+{"o":15550.6948940633,"h":15595.5528598918,"l":15511.4601669838,"c":15548.9143157794,"v":406977.4780127114,"t":1727593200}
+{"o":15548.9143157794,"h":15654.8258146485,"l":15512.0866156297,"c":15597.4153271144,"v":385839.9023754366,"t":1727596800}
+{"o":15597.4153271144,"h":15668.1216003464,"l":15591.3523058405,"c":15616.5654893439,"v":317595.2942413024,"t":1727600400}
+{"o":15616.5654893439,"h":15634.9484282689,"l":15438.1509515159,"c":15618.5204765378,"v":356524.442312691,"t":1727604000}
+{"o":15618.5204765378,"h":15690.6034062151,"l":15606.4038957869,"c":15674.4059789778,"v":359366.6750391627,"t":1727607600}
+{"o":15674.4059789778,"h":15729.4296071148,"l":15613.545336462,"c":15622.575701617,"v":463591.3210052581,"t":1727611200}
+{"o":15622.575701617,"h":15758.8905647142,"l":15558.2584381078,"c":15734.3601562145,"v":518920.822529764,"t":1727614800}
+{"o":15734.3601562145,"h":15752.4818658796,"l":15669.1682765838,"c":15689.0344882611,"v":499836.0001109272,"t":1727618400}
+{"o":15689.0344882611,"h":15753.6717241567,"l":15639.5534420037,"c":15729.5831905473,"v":551397.5368138253,"t":1727622000}
+{"o":15729.5831905473,"h":15750.1750843592,"l":15668.3145680714,"c":15743.6261866027,"v":462901.8065148604,"t":1727625600}
+{"o":15743.6261866027,"h":15820.0695413851,"l":15735.0945379717,"c":15771.09534866,"v":405527.9168561244,"t":1727629200}
+{"o":15771.09534866,"h":15832.4486878097,"l":15762.1083522055,"c":15799.3015482187,"v":353952.6382138729,"t":1727632800}
+{"o":15799.3015482187,"h":15971.2480052777,"l":15799.3015482187,"c":15948.3202926951,"v":384952.566208203,"t":1727636400}
+{"o":15948.3202926951,"h":16079.1827602409,"l":15918.7727257034,"c":16025.6747581402,"v":635872.3915282675,"t":1727640000}
+{"o":16025.6747581402,"h":16178.142156347,"l":15953.2020334545,"c":16010.7637018531,"v":500948.0072878716,"t":1727643600}
+{"o":16010.7637018531,"h":16086.3925008138,"l":15896.4289470992,"c":15903.5596171593,"v":457613.9592861627,"t":1727647200}
+{"o":15903.5596171593,"h":15928.517618116,"l":15785.6092645296,"c":15848.276058673,"v":398077.4883124625,"t":1727650800}
+{"o":15848.276058673,"h":15906.1776023168,"l":15668.0464250416,"c":15870.1430626224,"v":578814.3251165543,"t":1727654400}
+{"o":15870.1430626224,"h":15978.8226176765,"l":15707.2176609506,"c":15726.1496718436,"v":555417.9676285703,"t":1727658000}
+{"o":15726.1496718436,"h":15779.6793393632,"l":15594.3158821614,"c":15603.6301608163,"v":565650.1845056691,"t":1727661600}
+{"o":15603.6301608163,"h":15692.7414516341,"l":15526.1463406743,"c":15615.944206453,"v":480939.2706666883,"t":1727665200}
+{"o":15615.944206453,"h":15619.2451770341,"l":15521.7116206657,"c":15597.882398584,"v":328238.5553641362,"t":1727668800}
+{"o":15597.882398584,"h":15697.1587474811,"l":15574.5430351738,"c":15692.302134541,"v":305213.1170022044,"t":1727672400}
+{"o":15692.302134541,"h":15751.6372751066,"l":15646.3307776726,"c":15646.3307776726,"v":374941.7206056006,"t":1727676000}
+{"o":15646.3307776726,"h":15777.2873405338,"l":15644.8727451356,"c":15683.9330066923,"v":336059.6738761549,"t":1727679600}
+{"o":15683.9330066923,"h":15692.0963072873,"l":15597.9462777785,"c":15642.9685661821,"v":346586.7285131267,"t":1727683200}
+{"o":15642.9685661821,"h":15648.8075954065,"l":15438.1462624749,"c":15443.6012347581,"v":481639.3072113661,"t":1727686800}
+{"o":15443.6012347581,"h":15486.1279328813,"l":15322.3538242301,"c":15433.3220674385,"v":412116.5298431618,"t":1727690400}
+{"o":15433.3220674385,"h":15566.4889648375,"l":15387.2464493783,"c":15561.6271835632,"v":387605.6719185915,"t":1727694000}
+{"o":15561.6271835632,"h":15691.2784095237,"l":15482.4222394468,"c":15671.2539418702,"v":395319.9612875561,"t":1727697600}
+{"o":15671.2539418702,"h":15732.167397675,"l":15634.4256146517,"c":15671.9614639316,"v":636306.7237160499,"t":1727701200}
+{"o":15671.9614639316,"h":15729.986478285,"l":15568.1117859018,"c":15637.9667688496,"v":554285.2388406061,"t":1727704800}
+{"o":15637.9667688496,"h":15690.5947026587,"l":15411.2824271414,"c":15416.8524236986,"v":502754.0471316053,"t":1727708400}
+{"o":15416.8524236986,"h":15513.7909484166,"l":15404.4637514811,"c":15476.0747756156,"v":475226.8089392565,"t":1727712000}
+{"o":15476.0747756156,"h":15559.8111696495,"l":15418.9232963879,"c":15557.7650874706,"v":468607.0960985288,"t":1727715600}
+{"o":15557.7650874706,"h":15566.6018456894,"l":15392.3181423373,"c":15486.7988757839,"v":520594.6052631464,"t":1727719200}
+{"o":15486.7988757839,"h":15528.2663306159,"l":15403.9330216418,"c":15499.5220154266,"v":539672.574611697,"t":1727722800}
+{"o":15499.5220154266,"h":15686.0728700253,"l":15486.0807021681,"c":15668.995379703,"v":633525.5007414937,"t":1727726400}
+{"o":15668.995379703,"h":15691.0657896599,"l":15565.1092791605,"c":15573.2856660888,"v":379428.2187929278,"t":1727730000}
+{"o":15573.2856660888,"h":15610.8339337992,"l":15437.745345176,"c":15443.993303931,"v":422895.4105244309,"t":1727733600}
+{"o":15443.993303931,"h":15450.5813542789,"l":15173.0596004261,"c":15248.0110816931,"v":528167.3952265327,"t":1727737200}
+{"o":15248.0110816931,"h":15422.2728278982,"l":15142.6990508521,"c":15408.7600596006,"v":536167.7442532872,"t":1727740800}
+{"o":15408.7600596006,"h":15462.7682321451,"l":15388.3409821445,"c":15425.518414832,"v":529461.657493513,"t":1727744400}
+{"o":15425.518414832,"h":15425.6710907762,"l":15291.7245298888,"c":15378.8029785894,"v":402861.6941784842,"t":1727748000}
+{"o":15378.8029785894,"h":15518.0809859523,"l":15365.6404239908,"c":15499.840932229,"v":389385.4652557246,"t":1727751600}
+{"o":15499.840932229,"h":15582.5684147016,"l":15473.5246534946,"c":15562.3810328076,"v":444073.0093560931,"t":1727755200}
+{"o":15562.3810328076,"h":15573.6013990786,"l":15499.0663318749,"c":15539.037046029,"v":368240.9771929931,"t":1727758800}
+{"o":15539.037046029,"h":15708.5089832503,"l":15539.037046029,"c":15680.9507658978,"v":330893.1804740007,"t":1727762400}
+{"o":15680.9507658978,"h":15692.1445543308,"l":15616.0210286468,"c":15679.928335701,"v":348951.8450007353,"t":1727766000}
+{"o":15679.928335701,"h":15698.4601767373,"l":15597.1950466044,"c":15639.8156858562,"v":408311.7558463929,"t":1727769600}
+{"o":15639.8156858562,"h":15735.7589373009,"l":15618.4919017093,"c":15674.5200522473,"v":372288.7135459057,"t":1727773200}
+{"o":15674.5200522473,"h":15735.3953738906,"l":15651.8571218288,"c":15710.4410289166,"v":401571.0077357867,"t":1727776800}
+{"o":15710.4410289166,"h":15733.0188247062,"l":15641.2228816906,"c":15648.6279487902,"v":330374.755406257,"t":1727780400}
+{"o":15648.6279487902,"h":15697.3663975476,"l":15578.3731578448,"c":15605.9901057047,"v":369488.0302362024,"t":1727784000}
+{"o":15605.9901057047,"h":15617.4490005108,"l":15239.679715798,"c":15364.4318866016,"v":732685.4952683776,"t":1727787600}
+{"o":15364.4318866016,"h":15442.046224335,"l":14982.6272443344,"c":15072.3932602311,"v":941298.8209568652,"t":1727791200}
+{"o":15072.3932602311,"h":15093.21902603,"l":14299.8671102375,"c":14954.6911872279,"v":1285415.8956177647,"t":1727794800}
+{"o":14954.6911872279,"h":14995.7039780202,"l":14644.9282626049,"c":14840.5060978581,"v":900274.2028306088,"t":1727798400}
+{"o":14840.5060978581,"h":14840.5060978581,"l":14257.4810599772,"c":14758.0124404986,"v":1408067.8406910608,"t":1727802000}
+{"o":14758.0124404986,"h":14945.4814083784,"l":14671.526651773,"c":14734.0885104067,"v":729432.4449190674,"t":1727805600}
+{"o":14734.0885104067,"h":14775.0178133467,"l":14521.1961264348,"c":14540.9570987872,"v":560839.8255457068,"t":1727809200}
+{"o":14540.9570987872,"h":14592.4258098593,"l":14226.5065130497,"c":14514.9710772394,"v":1013849.0764805265,"t":1727812800}
+{"o":14514.9710772394,"h":14641.8954656125,"l":14417.688689384,"c":14625.9926902036,"v":523088.4564037903,"t":1727816400}
+{"o":14625.9926902036,"h":14625.9926902036,"l":14383.2780513044,"c":14466.8436803583,"v":420851.5969294764,"t":1727820000}
+{"o":14466.8436803583,"h":14544.9373884555,"l":14410.1302509469,"c":14509.9291807053,"v":425233.2074882905,"t":1727823600}
+{"o":14509.9291807053,"h":14554.4533796106,"l":14340.92582844,"c":14453.4814696016,"v":507444.1722121454,"t":1727827200}
+{"o":14453.4814696016,"h":14630.166994309,"l":14426.7922750572,"c":14615.2273930059,"v":512993.819757227,"t":1727830800}
+{"o":14615.2273930059,"h":14739.4123643542,"l":14570.2655362611,"c":14732.6588297105,"v":410709.8955219059,"t":1727834400}
+{"o":14732.6588297105,"h":14802.0023167115,"l":14703.5771261725,"c":14719.6166373015,"v":389414.0505393405,"t":1727838000}
+{"o":14719.6166373015,"h":14722.5038334449,"l":14646.6736925919,"c":14662.6903349023,"v":344584.8047211455,"t":1727841600}
+{"o":14662.6903349023,"h":14712.6939377417,"l":14619.3163389777,"c":14666.6309728616,"v":379461.6558907918,"t":1727845200}
+{"o":14666.6309728616,"h":14934.7598423559,"l":14630.5411080055,"c":14834.7642709255,"v":492432.7707097748,"t":1727848800}
+{"o":14834.7642709255,"h":14874.7588815497,"l":14764.5282730749,"c":14776.6980228007,"v":409098.396324633,"t":1727852400}
+{"o":14776.6980228007,"h":14848.5312999091,"l":14717.3919090095,"c":14806.7672170084,"v":423584.8590046134,"t":1727856000}
+{"o":14806.7672170084,"h":14815.9856189792,"l":14575.3830166284,"c":14601.6719427046,"v":531768.7779774304,"t":1727859600}
+{"o":14601.6719427046,"h":14724.9131140787,"l":14567.1598633649,"c":14578.4415088307,"v":464297.9186635615,"t":1727863200}
+{"o":14578.4415088307,"h":14667.4695886229,"l":14515.1359581952,"c":14608.8396974716,"v":480109.8627552761,"t":1727866800}
+{"o":14608.8396974716,"h":14618.0935255741,"l":14362.6276807552,"c":14395.5997812571,"v":588582.8454799355,"t":1727870400}
+{"o":14395.5997812571,"h":14627.0006438461,"l":14273.9919070758,"c":14596.1821869392,"v":677367.1635594112,"t":1727874000}
+{"o":14596.1821869392,"h":14698.1675508897,"l":14515.6157367389,"c":14529.2113371843,"v":818027.0286816261,"t":1727877600}
+{"o":14529.2113371843,"h":14770.9369264764,"l":14520.9975598856,"c":14754.6596666102,"v":681595.9668469803,"t":1727881200}
+{"o":14754.6596666102,"h":14843.3594343529,"l":14596.0809284958,"c":14606.5591026136,"v":873207.7912906524,"t":1727884800}
+{"o":14606.5591026136,"h":14636.511111958,"l":14481.3284410002,"c":14569.9292173873,"v":887540.380510751,"t":1727888400}
+{"o":14569.9292173873,"h":14584.5507778474,"l":14211.5571437103,"c":14226.1807422164,"v":888198.1170414262,"t":1727892000}
+{"o":14226.1807422164,"h":14283.5496392956,"l":13598.0866615125,"c":13997.0138768006,"v":1194061.5349552198,"t":1727895600}
+{"o":13997.0138768006,"h":14152.5867178559,"l":13859.1094147981,"c":14082.3282490056,"v":778767.3189685113,"t":1727899200}
+{"o":14082.3282490056,"h":14147.2173375805,"l":13971.9952045826,"c":14075.4514794412,"v":455207.3733943683,"t":1727902800}
+{"o":14075.4514794412,"h":14154.9118259663,"l":13936.6974933803,"c":14154.9118259663,"v":449652.4366359647,"t":1727906400}
+{"o":14154.9118259663,"h":14166.9288078815,"l":14015.7232984544,"c":14017.6203694527,"v":338701.7764595553,"t":1727910000}
+{"o":14017.6203694527,"h":14139.9602486712,"l":13867.6877629159,"c":14067.6658806041,"v":648783.0906135367,"t":1727913600}
+{"o":14067.6658806041,"h":14213.0298650707,"l":14059.784530532,"c":14139.5275742675,"v":509160.4704588836,"t":1727917200}
+{"o":14139.5275742675,"h":14239.0359562254,"l":14106.0737247514,"c":14198.7870529415,"v":417121.9906785153,"t":1727920800}
+{"o":14198.7870529415,"h":14294.0572938353,"l":14161.5283266656,"c":14283.2607224748,"v":388890.3091377213,"t":1727924400}
+{"o":14283.2607224748,"h":14284.7650061275,"l":14179.7894357962,"c":14205.0207760394,"v":340688.2525948017,"t":1727928000}
+{"o":14205.0207760394,"h":14233.6626636198,"l":14097.67623706,"c":14126.6640769568,"v":413149.3359636313,"t":1727931600}
+{"o":14126.6640769568,"h":14220.7342810334,"l":14099.3439291418,"c":14166.0695341498,"v":373979.461261179,"t":1727935200}
+{"o":14166.0695341498,"h":14211.3042172971,"l":13985.0967549175,"c":13994.3906473074,"v":504004.8862455036,"t":1727938800}
+{"o":13994.3906473074,"h":14006.8702620207,"l":13577.2560825224,"c":13606.7555924948,"v":663730.5185269745,"t":1727942400}
+{"o":13606.7555924948,"h":13842.2662310305,"l":13524.055409551,"c":13728.9104562095,"v":631235.4092442971,"t":1727946000}
+{"o":13728.9104562095,"h":13825.2183122377,"l":13675.993357852,"c":13820.7159337755,"v":399680.3719324669,"t":1727949600}
+{"o":13820.7159337755,"h":13848.8467340884,"l":13677.9337159509,"c":13690.6966496412,"v":402751.9982126787,"t":1727953200}
+{"o":13690.6966496412,"h":13694.1438949203,"l":13527.6440644881,"c":13606.2259599743,"v":552610.9305192791,"t":1727956800}
+{"o":13606.2259599743,"h":13732.6239660083,"l":13440.681991454,"c":13693.5085828654,"v":758821.1356637954,"t":1727960400}
+{"o":13693.5085828654,"h":13854.240730627,"l":13462.3060307176,"c":13471.9802800389,"v":827069.5266078236,"t":1727964000}
+{"o":13471.9802800389,"h":13604.0855779405,"l":13310.3712506865,"c":13554.4485214518,"v":867010.952267846,"t":1727967600}
+{"o":13554.4485214518,"h":13657.8919775636,"l":13358.1902214912,"c":13497.2195269725,"v":692268.2355083632,"t":1727971200}
+{"o":13497.2195269725,"h":13667.8093882997,"l":13404.3825792016,"c":13598.2542095466,"v":615598.2747506083,"t":1727974800}
+{"o":13598.2542095466,"h":13691.9394122962,"l":13514.5213718813,"c":13607.1170735311,"v":538924.4101016237,"t":1727978400}
+{"o":13607.1170735311,"h":13742.6982156537,"l":13502.8680310428,"c":13737.4204143709,"v":484737.6028746059,"t":1727982000}
+{"o":13737.4204143709,"h":13786.7146369517,"l":13596.9711969788,"c":13613.2979677276,"v":401428.0439501082,"t":1727985600}
+{"o":13613.2979677276,"h":13724.4227269652,"l":13524.9630091773,"c":13710.4046584988,"v":397003.9424510149,"t":1727989200}
+{"o":13710.4046584988,"h":13745.7546355009,"l":13639.2109403281,"c":13694.5790347474,"v":339847.5993617777,"t":1727992800}
+{"o":13694.5790347474,"h":13748.3203347886,"l":13591.2576309675,"c":13673.1929673367,"v":349430.0007283666,"t":1727996400}
+{"o":13673.1929673367,"h":13738.11375699,"l":13593.4448510867,"c":13605.4295740587,"v":453646.7973700379,"t":1728000000}
+{"o":13605.4295740587,"h":13864.2807488452,"l":13593.3507631856,"c":13806.5117363329,"v":509662.1262139173,"t":1728003600}
+{"o":13806.5117363329,"h":13841.1783786113,"l":13725.9989720658,"c":13755.8999125509,"v":388111.9758539078,"t":1728007200}
+{"o":13755.8999125509,"h":13770.4550041771,"l":13675.5107779694,"c":13733.5398480812,"v":384291.8663681787,"t":1728010800}
+{"o":13733.5398480812,"h":13835.2526109711,"l":13733.5398480812,"c":13774.2834893924,"v":318713.3248509461,"t":1728014400}
+{"o":13774.2834893924,"h":13952.7842822992,"l":13757.3461925007,"c":13925.9816298937,"v":345109.5409521184,"t":1728018000}
+{"o":13925.9816298937,"h":13965.7056921899,"l":13837.7418252776,"c":13855.7703075341,"v":413284.4012090962,"t":1728021600}
+{"o":13855.7703075341,"h":13976.2304675577,"l":13826.251164041,"c":13959.7957164737,"v":409636.4124001809,"t":1728025200}
+{"o":13959.7957164737,"h":14101.8595234103,"l":13921.4049182936,"c":13999.2737991928,"v":487015.4290694205,"t":1728028800}
+{"o":13999.2737991928,"h":14053.2805304485,"l":13956.2316147401,"c":13979.4495182251,"v":414116.9821652915,"t":1728032400}
+{"o":13979.4495182251,"h":14027.7423795749,"l":13915.8245720169,"c":13937.7836055481,"v":327338.444280563,"t":1728036000}
+{"o":13937.7836055481,"h":14019.7949095198,"l":13937.7491339977,"c":14007.9584185274,"v":311051.1333786368,"t":1728039600}
+{"o":14007.9584185274,"h":14226.42958955,"l":13922.3670176888,"c":14219.8343653519,"v":650894.7382768732,"t":1728043200}
+{"o":14219.8343653519,"h":14266.1544414549,"l":14039.1321528745,"c":14117.3932106042,"v":815278.27951327,"t":1728046800}
+{"o":14117.3932106042,"h":14120.2496740361,"l":13810.2123265262,"c":13987.2379515323,"v":802691.4521997051,"t":1728050400}
+{"o":13987.2379515323,"h":14255.1998620764,"l":13981.0629641825,"c":14241.9293571122,"v":686255.7637873057,"t":1728054000}
+{"o":14241.9293571122,"h":14502.9293532963,"l":14183.6956377867,"c":14394.0679599147,"v":640870.848818279,"t":1728057600}
+{"o":14394.0679599147,"h":14407.9926505298,"l":14252.632914897,"c":14279.3384859229,"v":604918.2460296091,"t":1728061200}
+{"o":14279.3384859229,"h":14387.0138712505,"l":14232.2765831764,"c":14387.0138712505,"v":562619.327349357,"t":1728064800}
+{"o":14387.0138712505,"h":14454.1861802243,"l":14353.7582139916,"c":14387.3800405383,"v":463570.6256454465,"t":1728068400}
+{"o":14387.3800405383,"h":14461.2662860373,"l":14282.0894612596,"c":14372.5730475565,"v":423340.3715001731,"t":1728072000}
+{"o":14372.5730475565,"h":14456.9730476817,"l":14326.7738879518,"c":14358.4766031548,"v":453515.9089389856,"t":1728075600}
+{"o":14358.4766031548,"h":14397.0559092158,"l":14254.9236100211,"c":14292.8739715892,"v":398964.7776112069,"t":1728079200}
+{"o":14292.8739715892,"h":14343.2229138744,"l":14233.6816382157,"c":14323.0258602039,"v":322541.3203438419,"t":1728082800}
+{"o":14323.0258602039,"h":14403.0488260133,"l":14305.9042183565,"c":14403.046776113,"v":341894.4155661275,"t":1728086400}
+{"o":14403.046776113,"h":14404.6222939813,"l":14284.70381839,"c":14353.304369571,"v":377573.1009429786,"t":1728090000}
+{"o":14353.304369571,"h":14373.492064436,"l":14215.0078586763,"c":14238.4564154479,"v":429211.2129855541,"t":1728093600}
+{"o":14238.4564154479,"h":14241.3005857073,"l":14169.7055196465,"c":14186.294236747,"v":517547.049101061,"t":1728097200}
+{"o":14186.294236747,"h":14277.0225020173,"l":14100.6348623825,"c":14232.4287658953,"v":497016.3422640046,"t":1728100800}
+{"o":14232.4287658953,"h":14357.625431114,"l":14228.9929657006,"c":14355.1891745298,"v":499400.0087463368,"t":1728104400}
+{"o":14355.1891745298,"h":14444.9151581955,"l":14299.1591625586,"c":14431.1311651706,"v":430280.6237597153,"t":1728108000}
+{"o":14431.1311651706,"h":14457.9235842729,"l":14342.373403061,"c":14382.8612114547,"v":388379.9809921207,"t":1728111600}
+{"o":14382.8612114547,"h":14492.9133620192,"l":14370.6054016494,"c":14442.7904685441,"v":394044.9922847049,"t":1728115200}
+{"o":14442.7904685441,"h":14489.7147026063,"l":14437.9445744538,"c":14469.1085974699,"v":315641.4219385593,"t":1728118800}
+{"o":14469.1085974699,"h":14470.9523616816,"l":14287.5664225356,"c":14397.0545767549,"v":333058.5947570801,"t":1728122400}
+{"o":14397.0545767549,"h":14424.3010573529,"l":14330.4290924066,"c":14347.5516574562,"v":310427.8371426145,"t":1728126000}
+{"o":14347.5516574562,"h":14408.741388464,"l":14338.2671034138,"c":14403.4876288,"v":359578.3031479719,"t":1728129600}
+{"o":14403.4876288,"h":14420.2519496489,"l":14272.3591923916,"c":14278.026309109,"v":422603.8863033313,"t":1728133200}
+{"o":14278.026309109,"h":14393.9018166362,"l":14251.6124341904,"c":14314.1455021709,"v":428975.7702561573,"t":1728136800}
+{"o":14314.1455021709,"h":14333.2691019913,"l":14254.8881342411,"c":14288.3230011734,"v":307394.8137162175,"t":1728140400}
+{"o":14288.3230011734,"h":14302.1352174888,"l":14214.2646967468,"c":14218.2840608361,"v":357745.4833299512,"t":1728144000}
+{"o":14218.2840608361,"h":14285.8061955449,"l":14211.6815282466,"c":14272.8034998587,"v":358092.6542220323,"t":1728147600}
+{"o":14272.8034998587,"h":14290.9284103454,"l":14152.7707839849,"c":14228.2706275871,"v":537881.7364067974,"t":1728151200}
+{"o":14228.2706275871,"h":14280.3116572618,"l":14196.172309864,"c":14215.1243146131,"v":503572.0848301244,"t":1728154800}
+{"o":14215.1243146131,"h":14223.515343189,"l":14097.5070366087,"c":14102.4834258216,"v":351810.0590905763,"t":1728158400}
+{"o":14102.4834258216,"h":14221.9568521441,"l":14102.4834258216,"c":14162.8963919227,"v":293348.6187529289,"t":1728162000}
+{"o":14162.8963919227,"h":14297.0744571453,"l":14161.0058561342,"c":14295.7604093012,"v":316158.7301489881,"t":1728165600}
+{"o":14295.7604093012,"h":14296.2815735225,"l":14231.5275220712,"c":14257.1224402934,"v":337712.2017211915,"t":1728169200}
+{"o":14257.1224402934,"h":14268.8162267959,"l":14198.9885548054,"c":14229.1703047482,"v":268867.5665764745,"t":1728172800}
+{"o":14229.1703047482,"h":14349.3585512942,"l":14211.1620938926,"c":14348.8707132232,"v":356228.7245643827,"t":1728176400}
+{"o":14348.8707132232,"h":14355.7564314567,"l":14289.4007177543,"c":14315.6674762596,"v":346160.7153284124,"t":1728180000}
+{"o":14315.6674762596,"h":14403.2176588576,"l":14262.3882059601,"c":14271.9496233117,"v":259880.230790621,"t":1728183600}
+{"o":14271.9496233117,"h":14314.0432759454,"l":14206.2111737574,"c":14240.8727421157,"v":238621.0385566605,"t":1728187200}
+{"o":14240.8727421157,"h":14290.3284540602,"l":14215.3437067904,"c":14262.582730386,"v":212903.5609869455,"t":1728190800}
+{"o":14262.582730386,"h":14337.4203789042,"l":14253.5208175487,"c":14306.0864393602,"v":228888.4809187709,"t":1728194400}
+{"o":14306.0864393602,"h":14342.4758937835,"l":14280.1584255021,"c":14296.2123641428,"v":231573.158282501,"t":1728198000}
+{"o":14296.2123641428,"h":14376.5821868529,"l":14262.3588300606,"c":14330.2983894362,"v":387185.0771688413,"t":1728201600}
+{"o":14330.2983894362,"h":14425.2087947697,"l":14326.7698794894,"c":14373.60903264,"v":307187.5363052845,"t":1728205200}
+{"o":14373.60903264,"h":14405.2494721538,"l":14334.8989600227,"c":14351.6131187044,"v":323567.1061334815,"t":1728208800}
+{"o":14351.6131187044,"h":14439.5321862555,"l":14338.605317313,"c":14402.730967716,"v":372123.346668551,"t":1728212400}
+{"o":14402.730967716,"h":14462.7368157101,"l":14394.4528235323,"c":14453.1447967677,"v":360717.0228146891,"t":1728216000}
+{"o":14453.1447967677,"h":14501.286362831,"l":14438.4007251695,"c":14439.1865074146,"v":419267.2457591165,"t":1728219600}
+{"o":14439.1865074146,"h":14658.7389024136,"l":14411.4542356535,"c":14637.7621058059,"v":521975.6387285317,"t":1728223200}
+{"o":14637.7621058059,"h":14666.323990114,"l":14464.8604333167,"c":14604.2229312213,"v":710492.4764961608,"t":1728226800}
+{"o":14604.2229312213,"h":14653.6970903108,"l":14489.4551969759,"c":14489.9384183038,"v":597607.7713932175,"t":1728230400}
+{"o":14489.9384183038,"h":14561.7447488923,"l":14484.4365890089,"c":14507.7572871812,"v":429390.5608083559,"t":1728234000}
+{"o":14507.7572871812,"h":14601.5087392032,"l":14507.7572871812,"c":14587.7886025488,"v":408656.7019109172,"t":1728237600}
+{"o":14587.7886025488,"h":14654.6473872891,"l":14524.7102950677,"c":14544.4384168881,"v":430834.9024347891,"t":1728241200}
+{"o":15231.5733131781,"h":15298.7343758707,"l":15169.003451342,"c":15231.5733131781,"v":393308.9919419828,"t":1721044800}
+{"o":15231.5733131781,"h":15426.4913639962,"l":15171.9627511046,"c":15326.5096905466,"v":452897.5724246032,"t":1721048400}
+{"o":15326.5096905466,"h":15420.118960179,"l":15185.7446539993,"c":15348.2868461108,"v":476818.7803835162,"t":1721052000}
+{"o":15348.2868461108,"h":15425.8684521791,"l":15240.2381610477,"c":15302.7565278683,"v":529899.4264585753,"t":1721055600}
+{"o":15302.7565278683,"h":15508.2820387918,"l":15269.0856808206,"c":15403.1127539668,"v":656751.4677869147,"t":1721059200}
+{"o":15403.1127539668,"h":15562.7597708473,"l":15356.5405205024,"c":15435.6378456223,"v":597471.9503237606,"t":1721062800}
+{"o":15435.6378456223,"h":15665.4671254818,"l":15384.8742347519,"c":15596.2074995001,"v":583286.6433498149,"t":1721066400}
+{"o":15596.2074995001,"h":15736.6030820672,"l":15485.9054348848,"c":15552.0487440682,"v":691018.3366137628,"t":1721070000}
+{"o":15552.0487440682,"h":15716.1621830223,"l":15538.2733385608,"c":15680.0719593233,"v":509256.8310394469,"t":1721073600}
+{"o":15680.0719593233,"h":15759.469995176,"l":15602.6808352286,"c":15609.895015162,"v":461159.2207184431,"t":1721077200}
+{"o":15609.895015162,"h":15952.0105466532,"l":15600.6621498765,"c":15885.8690403724,"v":579637.1560413681,"t":1721080800}
+{"o":15885.8690403724,"h":16000.1508117869,"l":15799.376600841,"c":15934.3514879011,"v":618378.4482551244,"t":1721084400}
+{"o":15934.3514879011,"h":16013.4866312592,"l":15788.4627085174,"c":15806.7895781586,"v":670165.9175636129,"t":1721088000}
+{"o":15806.7895781586,"h":15869.7288646553,"l":15740.4331035639,"c":15832.7545541067,"v":458225.2301713902,"t":1721091600}
+{"o":15832.7545541067,"h":15837.5660756692,"l":15638.1948264223,"c":15668.3925396992,"v":394518.801519013,"t":1721095200}
+{"o":15668.3925396992,"h":15814.2035896598,"l":15623.1134374204,"c":15792.034015985,"v":393131.5764851304,"t":1721098800}
+{"o":15792.034015985,"h":15862.1196649311,"l":15741.0841490991,"c":15815.1666760616,"v":358045.6254504008,"t":1721102400}
+{"o":15815.1666760616,"h":15880.1497907868,"l":15318.7941543071,"c":15551.1937245527,"v":584098.2308563569,"t":1721106000}
+{"o":15551.1937245527,"h":15693.8445508351,"l":15377.5229983608,"c":15389.5159942677,"v":461750.487874034,"t":1721109600}
+{"o":15389.5159942677,"h":15568.6737103173,"l":15385.9212412248,"c":15454.3242326289,"v":487408.8515214326,"t":1721113200}
+{"o":15454.3242326289,"h":15553.4910225739,"l":15262.9688756729,"c":15448.6685775109,"v":467965.4840295414,"t":1721116800}
+{"o":15448.6685775109,"h":15588.5085374935,"l":15392.4144542421,"c":15512.7002433329,"v":403710.9486138572,"t":1721120400}
+{"o":15512.7002433329,"h":15657.9364582264,"l":15474.2045397888,"c":15645.5076352943,"v":428769.0136486241,"t":1721124000}
+{"o":15645.5076352943,"h":15760.3260351795,"l":15582.39250845,"c":15737.353696831,"v":473380.7594268996,"t":1721127600}
+{"o":15737.353696831,"h":15799.0733350548,"l":15578.4279083067,"c":15593.3155554043,"v":493969.1931394817,"t":1721131200}
+{"o":15593.3155554043,"h":15730.7758129069,"l":15565.7010026257,"c":15571.9251697765,"v":485284.3908589192,"t":1721134800}
+{"o":15571.9251697765,"h":15634.5817279877,"l":15456.5069786348,"c":15595.6743576905,"v":519248.8217701135,"t":1721138400}
+{"o":15595.6743576905,"h":16142.8523064385,"l":15568.3008749081,"c":16096.9178497306,"v":682046.8311900926,"t":1721142000}
+{"o":16096.9178497306,"h":16185.9808654109,"l":15903.0291608292,"c":16098.9009525093,"v":802363.2110408624,"t":1721145600}
+{"o":16098.9009525093,"h":16253.7225521142,"l":16018.9991663326,"c":16215.7734230795,"v":589200.5038897974,"t":1721149200}
+{"o":16215.7734230795,"h":16240.8516144367,"l":16115.8665550436,"c":16205.793787711,"v":548293.3629416795,"t":1721152800}
+{"o":16205.793787711,"h":16254.9837521283,"l":16103.2907373035,"c":16196.6277779772,"v":380021.0935680007,"t":1721156400}
+{"o":16196.6277779772,"h":16208.1741917023,"l":15970.9704399021,"c":15977.3677257641,"v":457089.394911117,"t":1721160000}
+{"o":15977.3677257641,"h":16126.3433916149,"l":15961.9955341917,"c":16058.581539332,"v":371016.7246664676,"t":1721163600}
+{"o":16058.581539332,"h":16080.4300489008,"l":15911.3712738358,"c":16001.8791076418,"v":429393.3212551347,"t":1721167200}
+{"o":16001.8791076418,"h":16188.4518802734,"l":15979.673817139,"c":16066.7494323458,"v":352343.4845174724,"t":1721170800}
+{"o":16066.7494323458,"h":16169.0997158421,"l":16046.5092900485,"c":16137.2503292255,"v":398722.1855504686,"t":1721174400}
+{"o":16137.2503292255,"h":16388.4288756112,"l":16127.4185392593,"c":16200.2100953121,"v":552148.8295706104,"t":1721178000}
+{"o":16200.2100953121,"h":16257.1783889571,"l":16111.1857402523,"c":16119.118462462,"v":356117.0436660342,"t":1721181600}
+{"o":16119.118462462,"h":16127.7679902133,"l":16009.3821494401,"c":16104.1205794541,"v":359901.2765650902,"t":1721185200}
+{"o":16104.1205794541,"h":16166.4860062853,"l":16030.106739945,"c":16139.4187383375,"v":356841.1146823174,"t":1721188800}
+{"o":16139.4187383375,"h":16261.0428210554,"l":16111.8936333896,"c":16151.5964064824,"v":425894.3057090354,"t":1721192400}
+{"o":16151.5964064824,"h":16229.7593592252,"l":16098.043385973,"c":16125.9478322506,"v":334846.864087156,"t":1721196000}
+{"o":16125.9478322506,"h":16133.7082632428,"l":16011.6921057258,"c":16068.2860522399,"v":342586.1137613029,"t":1721199600}
+{"o":16068.2860522399,"h":16275.7802191214,"l":15961.2754687483,"c":16197.8864783892,"v":426921.2777976702,"t":1721203200}
+{"o":16197.8864783892,"h":16360.0810697842,"l":16155.4690191684,"c":16355.2197067926,"v":345314.4878729347,"t":1721206800}
+{"o":16355.2197067926,"h":16355.3491867685,"l":16241.7589931163,"c":16260.4566216008,"v":304319.7220304788,"t":1721210400}
+{"o":16260.4566216008,"h":16267.2320639031,"l":16027.5972498073,"c":16084.1280740808,"v":367824.4158601669,"t":1721214000}
+{"o":16084.1280740808,"h":16150.6218612201,"l":16050.5257117343,"c":16089.8736702368,"v":346347.4188153898,"t":1721217600}
+{"o":16089.8736702368,"h":16205.623594719,"l":15970.9575866607,"c":16185.5348916459,"v":435710.7255148822,"t":1721221200}
+{"o":16185.5348916459,"h":16201.9232852624,"l":16004.8647718639,"c":16033.9043470216,"v":405737.8616652376,"t":1721224800}
+{"o":16033.9043470216,"h":16064.6034316797,"l":15775.3406941525,"c":15815.219223903,"v":435919.9713681596,"t":1721228400}
+{"o":15815.219223903,"h":15832.4248087333,"l":15467.7466416774,"c":15591.2246192114,"v":589353.1842260322,"t":1721232000}
+{"o":15591.2246192114,"h":15736.1878858956,"l":15563.7211784287,"c":15644.2726399793,"v":436586.9687805172,"t":1721235600}
+{"o":15644.2726399793,"h":15763.1026028621,"l":15613.8891008313,"c":15662.0298084666,"v":341985.1101623495,"t":1721239200}
+{"o":15662.0298084666,"h":15741.538373845,"l":15612.7342476562,"c":15675.5403956919,"v":344895.2306137403,"t":1721242800}
+{"o":15675.5403956919,"h":15732.731617203,"l":15617.3078795179,"c":15620.3781050238,"v":353271.2907864622,"t":1721246400}
+{"o":15620.3781050238,"h":15678.5352434079,"l":15492.6881115266,"c":15644.9925289826,"v":411864.8356038606,"t":1721250000}
+{"o":15644.9925289826,"h":15693.7164612257,"l":15568.957658019,"c":15592.1962860769,"v":391417.6193506386,"t":1721253600}
+{"o":15592.1962860769,"h":15625.1035481934,"l":15520.2324883106,"c":15551.817000929,"v":314262.8861167582,"t":1721257200}
+{"o":15551.817000929,"h":15828.6492606039,"l":15546.4067704649,"c":15792.6864574047,"v":333718.8768178594,"t":1721260800}
+{"o":15792.6864574047,"h":15919.9523817479,"l":15756.1548887161,"c":15913.1323557974,"v":316497.0850600965,"t":1721264400}
+{"o":15913.1323557974,"h":15984.4261252062,"l":15698.5684587266,"c":15856.5443707831,"v":389378.3174582057,"t":1721268000}
+{"o":15856.5443707831,"h":15953.4486661673,"l":15836.7677477775,"c":15892.745815186,"v":318381.1173419929,"t":1721271600}
+{"o":15892.745815186,"h":15904.9154317313,"l":15747.7197124032,"c":15770.3537827116,"v":342007.2554103859,"t":1721275200}
+{"o":15770.3537827116,"h":15953.941590345,"l":15707.1539546844,"c":15915.9361724062,"v":356226.549134275,"t":1721278800}
+{"o":15915.9361724062,"h":15993.4605524402,"l":15868.3543884463,"c":15977.412950932,"v":401698.2835688762,"t":1721282400}
+{"o":15977.412950932,"h":15989.3579192979,"l":15857.6119107192,"c":15863.5896299495,"v":440878.7863309729,"t":1721286000}
+{"o":15863.5896299495,"h":15955.35418537,"l":15821.0783951696,"c":15942.2102095052,"v":413802.931792227,"t":1721289600}
+{"o":15942.2102095052,"h":15990.93408693,"l":15901.2214382423,"c":15945.1425669506,"v":383363.4955481871,"t":1721293200}
+{"o":15945.1425669506,"h":15945.1425669506,"l":15825.2423619698,"c":15919.0123862559,"v":361493.1746196506,"t":1721296800}
+{"o":15919.0123862559,"h":15958.8428757978,"l":15843.2859975374,"c":15944.8571053608,"v":382938.775292767,"t":1721300400}
+{"o":15944.8571053608,"h":16147.1934516791,"l":15939.4429796157,"c":16092.7323886621,"v":438706.4474507624,"t":1721304000}
+{"o":16092.7323886621,"h":16158.3711474997,"l":15999.8302417692,"c":16070.7525104528,"v":451845.9715211872,"t":1721307600}
+{"o":16070.7525104528,"h":16112.379558445,"l":15760.9912006394,"c":15805.1932503805,"v":559310.1454070985,"t":1721311200}
+{"o":15805.1932503805,"h":15805.1932503805,"l":15605.7177890443,"c":15637.1298318104,"v":569747.6900432693,"t":1721314800}
+{"o":15637.1298318104,"h":15767.0847824478,"l":15506.300576456,"c":15752.1161243732,"v":496916.8785408235,"t":1721318400}
+{"o":15752.1161243732,"h":15765.3070677464,"l":15580.6930343324,"c":15595.6248706368,"v":396582.3105380422,"t":1721322000}
+{"o":15595.6248706368,"h":15732.9552369689,"l":15540.1915267242,"c":15638.4987578538,"v":455128.4955366428,"t":1721325600}
+{"o":15638.4987578538,"h":15748.9572721167,"l":15553.1262363992,"c":15692.2786043522,"v":389409.3657772888,"t":1721329200}
+{"o":15692.2786043522,"h":15799.704464546,"l":15634.0965332634,"c":15799.704464546,"v":342971.5317343587,"t":1721332800}
+{"o":15799.704464546,"h":15845.1497619167,"l":15744.3409089945,"c":15837.1094901745,"v":327008.5164573999,"t":1721336400}
+{"o":15837.1094901745,"h":16043.8620076865,"l":15791.3851085852,"c":15989.2826175166,"v":406271.2560710859,"t":1721340000}
+{"o":15989.2826175166,"h":16022.4681225188,"l":15888.9073407834,"c":15918.5533664155,"v":336877.4922481179,"t":1721343600}
+{"o":15918.5533664155,"h":15936.4574508353,"l":15771.9774552971,"c":15802.3064877007,"v":421974.3564510486,"t":1721347200}
+{"o":15802.3064877007,"h":15857.3168041743,"l":15621.0894694896,"c":15850.9068988105,"v":353554.9290215406,"t":1721350800}
+{"o":15850.9068988105,"h":15971.5260018782,"l":15795.4714166507,"c":15870.108993291,"v":336089.5478148411,"t":1721354400}
+{"o":15870.108993291,"h":16193.1998685425,"l":15865.4290743569,"c":16177.4865938567,"v":425369.6757362011,"t":1721358000}
+{"o":16177.4865938567,"h":16233.0117046581,"l":16077.4954262558,"c":16077.6197250052,"v":352194.4599184149,"t":1721361600}
+{"o":16077.6197250052,"h":16232.809412694,"l":16065.7564648671,"c":16219.0489309728,"v":331725.8766330482,"t":1721365200}
+{"o":16219.0489309728,"h":16551.6884206542,"l":16209.7863673869,"c":16442.8355886489,"v":459835.9894629465,"t":1721368800}
+{"o":16442.8355886489,"h":16445.0923087864,"l":16083.4617858586,"c":16144.5660627123,"v":444158.1647894525,"t":1721372400}
+{"o":16144.5660627123,"h":16229.1233813293,"l":15926.2945956735,"c":16182.0255439419,"v":529184.2895770763,"t":1721376000}
+{"o":16182.0255439419,"h":16335.9104455171,"l":16041.68549065,"c":16068.5107209776,"v":487539.0837904204,"t":1721379600}
+{"o":16068.5107209776,"h":16295.4188937147,"l":16032.7345331042,"c":16199.5532517945,"v":390999.6804879212,"t":1721383200}
+{"o":16199.5532517945,"h":16285.7733286916,"l":16167.4893106237,"c":16259.7335573423,"v":336283.6730361394,"t":1721386800}
+{"o":16259.7335573423,"h":16424.4164975736,"l":16225.9801195478,"c":16384.8821127885,"v":380138.749139689,"t":1721390400}
+{"o":16384.8821127885,"h":16779.8966261299,"l":16240.4903988953,"c":16699.5910284907,"v":513541.5639176846,"t":1721394000}
+{"o":16699.5910284907,"h":16883.9011383982,"l":16658.3703907261,"c":16874.0330872299,"v":580211.1060191581,"t":1721397600}
+{"o":16874.0330872299,"h":16903.5856293111,"l":16711.9552567251,"c":16885.9058364327,"v":592432.0619133289,"t":1721401200}
+{"o":16885.9058364327,"h":17161.0346854127,"l":16879.4605146003,"c":16930.6652569787,"v":680847.8773415945,"t":1721404800}
+{"o":16930.6652569787,"h":17070.4664441148,"l":16880.8822577782,"c":17053.3763817242,"v":464547.5971027486,"t":1721408400}
+{"o":17053.3763817242,"h":17063.6427356987,"l":16831.5352074456,"c":16985.8274313677,"v":371139.0382229476,"t":1721412000}
+{"o":16985.8274313677,"h":17102.0501574202,"l":16966.2176966018,"c":17050.9926813453,"v":464788.1330323518,"t":1721415600}
+{"o":17050.9926813453,"h":17061.9421202694,"l":16801.7754304766,"c":16914.6848183928,"v":445730.709651046,"t":1721419200}
+{"o":16914.6848183928,"h":17001.0978623097,"l":16801.6858944796,"c":16817.1296585915,"v":396919.5680013166,"t":1721422800}
+{"o":16817.1296585915,"h":16951.8078057033,"l":16817.1296585915,"c":16878.706100105,"v":381453.1166500266,"t":1721426400}
+{"o":16878.706100105,"h":16965.6866206736,"l":16875.5980496515,"c":16921.8120219481,"v":339467.9758410325,"t":1721430000}
+{"o":16921.8120219481,"h":16984.124539851,"l":16836.6991412093,"c":16948.7354130392,"v":376630.8885455792,"t":1721433600}
+{"o":16948.7354130392,"h":17086.5405986195,"l":16936.9067485379,"c":17029.8920562644,"v":336320.1050786026,"t":1721437200}
+{"o":17029.8920562644,"h":17185.9847322866,"l":16987.4002691895,"c":17100.7141961466,"v":292452.2275839559,"t":1721440800}
+{"o":17100.7141961466,"h":17156.9687713831,"l":16959.5412155793,"c":16969.6205254835,"v":279760.1337944234,"t":1721444400}
+{"o":16969.6205254835,"h":17047.5414018126,"l":16963.0967797096,"c":17038.1545268277,"v":263746.1686092971,"t":1721448000}
+{"o":17038.1545268277,"h":17043.1931869627,"l":16924.9767495483,"c":17002.9649769829,"v":312248.312926789,"t":1721451600}
+{"o":17002.9649769829,"h":17037.487294887,"l":16913.6579952586,"c":16926.5050346194,"v":294962.2093121923,"t":1721455200}
+{"o":16926.5050346194,"h":16954.3920998042,"l":16852.1993717461,"c":16866.8387203642,"v":278704.2593441529,"t":1721458800}
+{"o":16866.8387203642,"h":16948.9507155924,"l":16843.3826009201,"c":16875.7746142808,"v":295276.6662331269,"t":1721462400}
+{"o":16875.7746142808,"h":16989.0824066848,"l":16834.5110320418,"c":16912.8861745728,"v":310547.2807600976,"t":1721466000}
+{"o":16912.8861745728,"h":16956.813520324,"l":16853.3075622281,"c":16874.8450016573,"v":331107.4828837897,"t":1721469600}
+{"o":16874.8450016573,"h":16887.2310140107,"l":16774.4198126688,"c":16804.0962837045,"v":309588.0134829651,"t":1721473200}
+{"o":16804.0962837045,"h":16899.4848049081,"l":16804.0962837045,"c":16850.1408742832,"v":325716.6935975787,"t":1721476800}
+{"o":16850.1408742832,"h":16877.6925283337,"l":16737.6523369822,"c":16828.7071597238,"v":376708.558482562,"t":1721480400}
+{"o":16828.7071597238,"h":16945.6862959117,"l":16810.1232863158,"c":16911.7067842265,"v":520065.6806201761,"t":1721484000}
+{"o":16911.7067842265,"h":16977.4187192219,"l":16880.8741881271,"c":16925.8634090833,"v":416100.4023442087,"t":1721487600}
+{"o":16925.8634090833,"h":17049.1455149102,"l":16900.5318676205,"c":16973.5112426585,"v":443485.2020461307,"t":1721491200}
+{"o":16973.5112426585,"h":17444.4559327265,"l":16938.7488694811,"c":17425.3848922822,"v":515900.1332517574,"t":1721494800}
+{"o":17425.3848922822,"h":17460.7664449783,"l":17317.1950395607,"c":17362.9933478742,"v":388218.4422533252,"t":1721498400}
+{"o":17362.9933478742,"h":17424.0309643874,"l":17224.3066318048,"c":17250.9724560241,"v":379935.3005008626,"t":1721502000}
+{"o":17250.9724560241,"h":17413.1915651699,"l":17247.2147016175,"c":17371.2685041426,"v":365042.9053664162,"t":1721505600}
+{"o":17371.2685041426,"h":17461.7721211291,"l":17276.2106854295,"c":17453.9142676107,"v":362589.7550389986,"t":1721509200}
+{"o":17453.9142676107,"h":17509.948866774,"l":17299.2335703101,"c":17340.8047906879,"v":361678.5030266021,"t":1721512800}
+{"o":17340.8047906879,"h":17435.679875129,"l":17327.1015052891,"c":17362.9758106222,"v":259333.486168459,"t":1721516400}
+{"o":17362.9758106222,"h":17421.2674096921,"l":17284.6419640828,"c":17306.7491841591,"v":269305.4451370573,"t":1721520000}
+{"o":17306.7491841591,"h":17452.5096897175,"l":17299.8218160005,"c":17406.604927821,"v":291563.6486080701,"t":1721523600}
+{"o":17406.604927821,"h":17547.7444776064,"l":17358.345071382,"c":17365.3882806362,"v":294223.6097256208,"t":1721527200}
+{"o":17365.3882806362,"h":17406.6257216927,"l":17309.9758325766,"c":17321.3753735229,"v":274138.9228280443,"t":1721530800}
+{"o":17321.3753735229,"h":17382.1754623321,"l":17298.4105059541,"c":17317.3933859309,"v":272063.5779119762,"t":1721534400}
+{"o":17317.3933859309,"h":17346.986111574,"l":17256.6582891565,"c":17317.1031737674,"v":295291.5925488268,"t":1721538000}
+{"o":17317.1031737674,"h":17343.8130571301,"l":17121.8453837698,"c":17140.9155973513,"v":331372.4178998649,"t":1721541600}
+{"o":17140.9155973513,"h":17194.3985318583,"l":17106.0448253343,"c":17135.4958148337,"v":300853.6222382018,"t":1721545200}
+{"o":17135.4958148337,"h":17199.4304092743,"l":17129.5712646473,"c":17153.1145571219,"v":277393.0069654356,"t":1721548800}
+{"o":17153.1145571219,"h":17271.9451033783,"l":17132.998781851,"c":17271.5771368797,"v":276919.3182141507,"t":1721552400}
+{"o":17271.5771368797,"h":17303.3527165867,"l":17217.4035355961,"c":17220.8917852502,"v":299740.237271874,"t":1721556000}
+{"o":17220.8917852502,"h":17298.6850289347,"l":17212.3256720962,"c":17289.6545727672,"v":325561.9002313144,"t":1721559600}
+{"o":17289.6545727672,"h":17342.3632360126,"l":17241.9856848339,"c":17274.2742598479,"v":352495.2872454646,"t":1721563200}
+{"o":17274.2742598479,"h":17340.7202250684,"l":17164.8052122015,"c":17222.34286923,"v":358103.1020145073,"t":1721566800}
+{"o":17222.34286923,"h":17454.0112976372,"l":17149.0232746884,"c":17409.3114374556,"v":487556.7136640426,"t":1721570400}
+{"o":17409.3114374556,"h":17656.4878476628,"l":17314.2377018093,"c":17547.1413713496,"v":551079.7970508423,"t":1721574000}
+{"o":17547.1413713496,"h":17724.3064488963,"l":17457.3312958293,"c":17700.9989161466,"v":489601.989718708,"t":1721577600}
+{"o":17700.9989161466,"h":17722.9809733995,"l":17274.0561295328,"c":17356.5729797673,"v":602098.9240445107,"t":1721581200}
+{"o":17356.5729797673,"h":17789.1317689028,"l":17067.7082425814,"c":17497.5794598947,"v":1140542.8053943745,"t":1721584800}
+{"o":17497.5794598947,"h":17808.5234480993,"l":17436.7821577395,"c":17799.9551597078,"v":555300.7957214911,"t":1721588400}
+{"o":17799.9551597078,"h":18460.965499234,"l":17748.1829684664,"c":18227.7693430571,"v":837308.1660450603,"t":1721592000}
+{"o":18227.7693430571,"h":18478.0135516669,"l":18149.7141126684,"c":18431.4398369292,"v":642034.5215363045,"t":1721595600}
+{"o":18431.4398369292,"h":18440.7495605334,"l":18105.4461918937,"c":18393.3614330449,"v":579239.2709063343,"t":1721599200}
+{"o":18393.3614330449,"h":18544.7522298667,"l":18357.5293767336,"c":18443.8612007902,"v":502305.1878532346,"t":1721602800}
+{"o":18443.8612007902,"h":18566.953926128,"l":18273.9452097757,"c":18301.1863062257,"v":524855.9224902163,"t":1721606400}
+{"o":18301.1863062257,"h":18331.4689038049,"l":18128.6710454873,"c":18140.5968858019,"v":456306.2890410568,"t":1721610000}
+{"o":18140.5968858019,"h":18320.5061415627,"l":18107.3340620357,"c":18234.4209377239,"v":442536.8884588696,"t":1721613600}
+{"o":18234.4209377239,"h":18251.5921142057,"l":18071.7256202481,"c":18090.3351440727,"v":384090.7468988309,"t":1721617200}
+{"o":18090.3351440727,"h":18175.4043172756,"l":18062.6005057904,"c":18129.6297292768,"v":352349.5805654232,"t":1721620800}
+{"o":18129.6297292768,"h":18153.0384092133,"l":17822.5385192107,"c":17928.3724987662,"v":411317.8386058584,"t":1721624400}
+{"o":17928.3724987662,"h":18012.2554175405,"l":17829.0698865178,"c":17948.6038762607,"v":539206.9179580003,"t":1721628000}
+{"o":17948.6038762607,"h":17948.7288009398,"l":17767.7114872612,"c":17842.1392201232,"v":432070.2691632116,"t":1721631600}
+{"o":17842.1392201232,"h":17937.8843824232,"l":17684.9676986368,"c":17727.7688332348,"v":433849.3998430363,"t":1721635200}
+{"o":17727.7688332348,"h":17895.2114132076,"l":17676.4256686322,"c":17895.2114132076,"v":386946.0224998274,"t":1721638800}
+{"o":17895.2114132076,"h":18105.2977818872,"l":17870.8825794124,"c":17947.2064972578,"v":393257.5364824691,"t":1721642400}
+{"o":17947.2064972578,"h":18088.6928142336,"l":17926.0180164684,"c":18065.6870001229,"v":366817.350719157,"t":1721646000}
+{"o":18065.6870001229,"h":18117.6064092559,"l":17946.022517694,"c":18042.0963775701,"v":386800.4400728515,"t":1721649600}
+{"o":18042.0963775701,"h":18182.5859698589,"l":17812.9517891778,"c":17871.4227322522,"v":493003.1650356711,"t":1721653200}
+{"o":17871.4227322522,"h":18017.32859917,"l":17717.6112475309,"c":17812.3041870789,"v":534684.128063224,"t":1721656800}
+{"o":17812.3041870789,"h":18062.8011783069,"l":17707.2746915078,"c":17980.7822235807,"v":504198.9024923502,"t":1721660400}
+{"o":17980.7822235807,"h":18071.1565076445,"l":17898.9751097798,"c":17922.3197193506,"v":513024.9539246305,"t":1721664000}
+{"o":17922.3197193506,"h":18138.29897575,"l":17867.0813648709,"c":18120.1129804908,"v":409686.703247564,"t":1721667600}
+{"o":18120.1129804908,"h":18285.0589649981,"l":18089.7962569549,"c":18102.8793069513,"v":449047.7905386602,"t":1721671200}
+{"o":18102.8793069513,"h":18307.4806022947,"l":18078.4777377257,"c":18289.059358546,"v":420879.2484656224,"t":1721674800}
+{"o":18289.059358546,"h":18341.1067775548,"l":18180.4659110279,"c":18256.4632156468,"v":549887.3707363328,"t":1721678400}
+{"o":18256.4632156468,"h":18257.7502119393,"l":17978.6595526426,"c":18017.6040813092,"v":528513.5028751713,"t":1721682000}
+{"o":18017.6040813092,"h":18021.0269349567,"l":17795.6217112587,"c":17853.3538600383,"v":503210.0251651056,"t":1721685600}
+{"o":17853.3538600383,"h":17942.0324902876,"l":17718.1610721841,"c":17891.118871451,"v":396475.867773959,"t":1721689200}
+{"o":17891.118871451,"h":18055.926787355,"l":17871.542522423,"c":17887.9891754943,"v":390841.1819004074,"t":1721692800}
+{"o":17887.9891754943,"h":17943.4688439168,"l":17749.5487746989,"c":17835.6538075276,"v":410399.1536373267,"t":1721696400}
+{"o":17835.6538075276,"h":17953.2548152495,"l":17716.316914605,"c":17948.2433714641,"v":377755.2369619029,"t":1721700000}
+{"o":17948.2433714641,"h":17986.2943003403,"l":17889.6037128845,"c":17905.5945288795,"v":489774.2234507334,"t":1721703600}
+{"o":17905.5945288795,"h":17913.0390851994,"l":17542.9508711094,"c":17564.4029813797,"v":508273.0764510162,"t":1721707200}
+{"o":17564.4029813797,"h":17586.1949987584,"l":17373.2536496659,"c":17443.8961423012,"v":524188.739348435,"t":1721710800}
+{"o":17443.8961423012,"h":17598.9000241305,"l":17407.1284278453,"c":17502.6886505411,"v":534264.3194779718,"t":1721714400}
+{"o":17502.6886505411,"h":17626.5239467339,"l":17477.9457785523,"c":17601.0001526204,"v":422950.2156287433,"t":1721718000}
+{"o":17601.0001526204,"h":17806.4892720559,"l":17570.0012737132,"c":17729.4847261438,"v":418125.7696750775,"t":1721721600}
+{"o":17729.4847261438,"h":17824.1208504607,"l":17670.3558289892,"c":17784.2804163909,"v":380059.6276119139,"t":1721725200}
+{"o":17784.2804163909,"h":17870.2115630454,"l":17728.6683705151,"c":17728.6683705151,"v":361766.0336970816,"t":1721728800}
+{"o":17728.6683705151,"h":17728.6683705151,"l":17415.8659316468,"c":17558.678651322,"v":444106.855440949,"t":1721732400}
+{"o":17558.678651322,"h":17605.4688534542,"l":17429.1590014172,"c":17543.153256971,"v":403224.8255160914,"t":1721736000}
+{"o":17543.153256971,"h":17589.6814662933,"l":17223.1090045449,"c":17384.564815525,"v":594288.9059070939,"t":1721739600}
+{"o":17384.564815525,"h":17838.5893916455,"l":17361.9079471164,"c":17816.2476889394,"v":700283.149151803,"t":1721743200}
+{"o":17816.2476889394,"h":17828.0241236632,"l":17577.2692505363,"c":17656.8298158811,"v":794281.0763968901,"t":1721746800}
+{"o":17656.8298158811,"h":17698.9058083189,"l":17137.7286084551,"c":17162.6994435715,"v":717766.418263889,"t":1721750400}
+{"o":17162.6994435715,"h":17403.9431887214,"l":17066.0291872069,"c":17374.8870588129,"v":830073.0988160446,"t":1721754000}
+{"o":17374.8870588129,"h":17435.82617048,"l":17239.9694532024,"c":17259.0814850226,"v":610845.1243346542,"t":1721757600}
+{"o":17259.0814850226,"h":17381.6459319707,"l":17155.6450899021,"c":17197.1199779292,"v":550982.6473775782,"t":1721761200}
+{"o":17197.1199779292,"h":17425.3025196354,"l":17185.363243921,"c":17382.6021998474,"v":516393.390010842,"t":1721764800}
+{"o":17382.6021998474,"h":17483.7147125457,"l":17305.4805711445,"c":17305.4805711445,"v":520055.4236858304,"t":1721768400}
+{"o":17305.4805711445,"h":17372.2826177797,"l":17143.8139796387,"c":17287.5738476354,"v":440473.1485788211,"t":1721772000}
+{"o":17287.5738476354,"h":17337.417909472,"l":17123.9983113199,"c":17299.8391120293,"v":399945.9840641442,"t":1721775600}
+{"o":17299.8391120293,"h":17432.8777640587,"l":17101.3491088927,"c":17106.9796427305,"v":446296.2418662311,"t":1721779200}
+{"o":17106.9796427305,"h":17329.5835196105,"l":17092.0231796505,"c":17157.9901079137,"v":415980.3205932694,"t":1721782800}
+{"o":17157.9901079137,"h":17342.1270931065,"l":17107.7858754648,"c":17334.7958581745,"v":376008.285769876,"t":1721786400}
+{"o":17334.7958581745,"h":17453.6641111315,"l":17271.8837163244,"c":17365.3146681019,"v":354001.8666287453,"t":1721790000}
+{"o":17365.3146681019,"h":17384.4269447296,"l":17280.55751304,"c":17350.9078724884,"v":328792.9431445124,"t":1721793600}
+{"o":17350.9078724884,"h":17357.2851349662,"l":17222.7787226556,"c":17315.2636018418,"v":362815.485860998,"t":1721797200}
+{"o":17315.2636018418,"h":17424.0254929578,"l":17275.254586331,"c":17379.4897361165,"v":317085.9735056894,"t":1721800800}
+{"o":17379.4897361165,"h":17461.9417048135,"l":17347.8924126932,"c":17420.2537127557,"v":336258.7562760355,"t":1721804400}
+{"o":17420.2537127557,"h":17739.9993807018,"l":17367.2870148811,"c":17666.9479248566,"v":470083.7709090839,"t":1721808000}
+{"o":17666.9479248566,"h":17704.3747216204,"l":17591.4094184678,"c":17648.5628590638,"v":384818.2810002484,"t":1721811600}
+{"o":17648.5628590638,"h":17768.8634170107,"l":17627.5074852278,"c":17747.3421070878,"v":358522.2072766832,"t":1721815200}
+{"o":17747.3421070878,"h":17848.0638489432,"l":17740.5167558404,"c":17778.1112244838,"v":368684.8488912918,"t":1721818800}
+{"o":17778.1112244838,"h":17798.739507676,"l":17624.5966216674,"c":17651.534116467,"v":380686.4775883216,"t":1721822400}
+{"o":17651.534116467,"h":17904.6113687583,"l":17637.127587124,"c":17734.0859652324,"v":477224.1372444278,"t":1721826000}
+{"o":17734.0859652324,"h":18188.6845596038,"l":17708.8168329906,"c":18102.8859201157,"v":609619.8671369796,"t":1721829600}
+{"o":18102.8859201157,"h":18173.5998049854,"l":17773.5644460827,"c":17780.9833075342,"v":583022.2932471132,"t":1721833200}
+{"o":17780.9833075342,"h":18054.1386467627,"l":17643.7449356644,"c":18054.1386467627,"v":603978.0892398525,"t":1721836800}
+{"o":18054.1386467627,"h":18251.5311462343,"l":18041.3088902553,"c":18157.7405163772,"v":565538.4253064527,"t":1721840400}
+{"o":18157.7405163772,"h":18169.8979999901,"l":17742.3687391434,"c":17783.2314215529,"v":585455.7725162872,"t":1721844000}
+{"o":17783.2314215529,"h":18003.3630853229,"l":17728.6702162406,"c":17810.9148608146,"v":511113.8294672042,"t":1721847600}
+{"o":17810.9148608146,"h":18031.3680010362,"l":17810.9148608146,"c":18007.5410885809,"v":469365.397802814,"t":1721851200}
+{"o":18007.5410885809,"h":18022.4200621616,"l":17566.4723401908,"c":17744.5580920344,"v":668895.434971365,"t":1721854800}
+{"o":17744.5580920344,"h":17922.0261050987,"l":17716.7547913123,"c":17732.9070817291,"v":573910.3791119093,"t":1721858400}
+{"o":17732.9070817291,"h":17815.6001422444,"l":17603.2369774845,"c":17799.699602792,"v":528154.8001209644,"t":1721862000}
+{"o":17799.699602792,"h":17958.5038771195,"l":17712.0782579812,"c":17851.8561574666,"v":470183.3220065339,"t":1721865600}
+{"o":17851.8561574666,"h":17852.3251379665,"l":17213.6377613666,"c":17529.7835291366,"v":1091550.6311481625,"t":1721869200}
+{"o":17529.7835291366,"h":17530.2154611428,"l":16835.3233045994,"c":17074.6589937442,"v":894738.5405010383,"t":1721872800}
+{"o":17074.6589937442,"h":17107.2997341302,"l":16927.2571703793,"c":17053.8281495749,"v":498483.122257727,"t":1721876400}
+{"o":17053.8281495749,"h":17277.146332164,"l":16943.275572111,"c":17199.9573444239,"v":444782.6121834634,"t":1721880000}
+{"o":17199.9573444239,"h":17285.7148088348,"l":17025.1905909086,"c":17050.7012966692,"v":358061.4781118094,"t":1721883600}
+{"o":17050.7012966692,"h":17193.4117533941,"l":16970.7868039446,"c":17157.408220053,"v":374057.0803056028,"t":1721887200}
+{"o":17157.408220053,"h":17203.8039076953,"l":16926.5545640033,"c":16937.8152963985,"v":398465.9733319906,"t":1721890800}
+{"o":16937.8152963985,"h":17092.6251049326,"l":16864.0765645164,"c":17023.6637503647,"v":452603.4680635822,"t":1721894400}
+{"o":17023.6637503647,"h":17119.2783275898,"l":16956.2590693401,"c":16989.1149786469,"v":371264.0432102815,"t":1721898000}
+{"o":16989.1149786469,"h":16995.8083905477,"l":16708.6874053849,"c":16790.6809439026,"v":569753.8054210019,"t":1721901600}
+{"o":16790.6809439026,"h":16928.4125782311,"l":16763.6637398815,"c":16876.4330981302,"v":490797.9196772393,"t":1721905200}
+{"o":16876.4330981302,"h":16976.9088702683,"l":16630.7444661627,"c":16742.5555277532,"v":629613.7317287668,"t":1721908800}
+{"o":16742.5555277532,"h":16873.1297861277,"l":16648.7128815209,"c":16805.861648539,"v":665025.7718325584,"t":1721912400}
+{"o":16805.861648539,"h":17141.6160528871,"l":16572.8897461857,"c":17128.6719388295,"v":840018.9717899874,"t":1721916000}
+{"o":17128.6719388295,"h":17202.7441902257,"l":16958.1336848628,"c":17035.3708816809,"v":665339.2472439761,"t":1721919600}
+{"o":17035.3708816809,"h":17244.1671809689,"l":16947.268624118,"c":17068.6518692124,"v":692524.7604017422,"t":1721923200}
+{"o":17068.6518692124,"h":17172.0726211916,"l":16957.497540555,"c":17022.634755612,"v":573185.7474609915,"t":1721926800}
+{"o":17022.634755612,"h":17090.3246591633,"l":16701.8048959765,"c":16757.7863937813,"v":612254.2107483622,"t":1721930400}
+{"o":16757.7863937813,"h":16873.0706633425,"l":16656.5424408729,"c":16808.7852669116,"v":636881.0838845619,"t":1721934000}
+{"o":16808.7852669116,"h":17046.7300737848,"l":16548.7868817101,"c":17046.7300737848,"v":633522.223777158,"t":1721937600}
+{"o":17046.7300737848,"h":17257.6762794882,"l":16965.6973405434,"c":17185.6349005487,"v":676807.8197018979,"t":1721941200}
+{"o":17185.6349005487,"h":17276.0440652709,"l":17110.1856785433,"c":17224.0510605308,"v":494102.4424866871,"t":1721944800}
+{"o":17224.0510605308,"h":17283.994156641,"l":17115.6710318641,"c":17184.6756404395,"v":441763.5382384511,"t":1721948400}
+{"o":17184.6756404395,"h":17346.9139629726,"l":17166.4610243115,"c":17290.2894794876,"v":469607.4494248679,"t":1721952000}
+{"o":17290.2894794876,"h":17422.4697302696,"l":17254.1958982037,"c":17401.3611388709,"v":511414.3900903363,"t":1721955600}
+{"o":17401.3611388709,"h":17602.3889964446,"l":17382.6317765081,"c":17559.6677118192,"v":498602.8956890819,"t":1721959200}
+{"o":17559.6677118192,"h":17689.4187196742,"l":17509.2609033932,"c":17569.6068752694,"v":551640.8663456414,"t":1721962800}
+{"o":17569.6068752694,"h":17732.8934209794,"l":17559.5335363295,"c":17714.809723172,"v":467603.7974498134,"t":1721966400}
+{"o":17714.809723172,"h":17768.7882541962,"l":17639.961870645,"c":17699.8508601,"v":435259.5211716992,"t":1721970000}
+{"o":17699.8508601,"h":17769.0162564633,"l":17673.6573764077,"c":17715.0577648583,"v":369060.8730664167,"t":1721973600}
+{"o":17715.0577648583,"h":17769.2715808415,"l":17663.3733027692,"c":17673.9633269288,"v":348095.9885079908,"t":1721977200}
+{"o":17673.9633269288,"h":17828.856695075,"l":17667.4034746531,"c":17810.8202074045,"v":381806.6144381028,"t":1721980800}
+{"o":17810.8202074045,"h":18002.8019805978,"l":17810.8202074045,"c":17897.2752751299,"v":461601.153591939,"t":1721984400}
+{"o":17897.2752751299,"h":17959.8206143786,"l":17818.535901891,"c":17855.8069941271,"v":438224.7594550189,"t":1721988000}
+{"o":17855.8069941271,"h":17897.8319652871,"l":17809.5042943749,"c":17870.1966573564,"v":357034.2461849544,"t":1721991600}
+{"o":17870.1966573564,"h":17940.6702747142,"l":17781.377131155,"c":17821.1975447163,"v":414058.1487401699,"t":1721995200}
+{"o":17821.1975447163,"h":18331.7295942538,"l":17751.017384088,"c":18270.7517789687,"v":539063.3101375969,"t":1721998800}
+{"o":18270.7517789687,"h":18308.9166916455,"l":17916.6857732924,"c":18094.5906340022,"v":702371.2223370525,"t":1722002400}
+{"o":18094.5906340022,"h":18218.7953526588,"l":18071.6875428719,"c":18151.4664989323,"v":534357.2018021058,"t":1722006000}
+{"o":18151.4664989323,"h":18205.2769849814,"l":18071.6332260821,"c":18116.5123358998,"v":459435.8341750966,"t":1722009600}
+{"o":18116.5123358998,"h":18262.510619069,"l":18103.8648881053,"c":18178.686819152,"v":415123.2817542588,"t":1722013200}
+{"o":18178.686819152,"h":18249.8171643189,"l":18145.059318661,"c":18248.2908088503,"v":396042.0828330896,"t":1722016800}
+{"o":18248.2908088503,"h":18297.0453756523,"l":18181.3859821724,"c":18224.723801765,"v":422824.4894860972,"t":1722020400}
+{"o":18224.723801765,"h":18233.8758639537,"l":18104.8792674464,"c":18150.8914453124,"v":382356.8549181041,"t":1722024000}
+{"o":18150.8914453124,"h":18289.6279033534,"l":18116.5905346084,"c":18230.5864507363,"v":364221.4041386999,"t":1722027600}
+{"o":18230.5864507363,"h":18331.9972438925,"l":18194.1549465874,"c":18322.8895643298,"v":353694.7912357524,"t":1722031200}
+{"o":18322.8895643298,"h":18367.3544357198,"l":18279.0699129632,"c":18300.5768477874,"v":342371.1252125981,"t":1722034800}
+{"o":18300.5768477874,"h":18335.8605424499,"l":18190.4278148604,"c":18243.5517561334,"v":380622.6252445452,"t":1722038400}
+{"o":18243.5517561334,"h":18247.8725908853,"l":18152.3009575071,"c":18166.8540433844,"v":335736.4054168462,"t":1722042000}
+{"o":18166.8540433844,"h":18414.6121845083,"l":18131.9302970297,"c":18390.8961840347,"v":368658.6712555184,"t":1722045600}
+{"o":18390.8961840347,"h":18488.8257075506,"l":18249.2988457991,"c":18271.1936630201,"v":380642.5294139648,"t":1722049200}
+{"o":18271.1936630201,"h":18400.579093943,"l":18253.3186479068,"c":18400.579093943,"v":315718.3752358438,"t":1722052800}
+{"o":18400.579093943,"h":18504.377814292,"l":18361.7063556509,"c":18370.9014860932,"v":365734.680649174,"t":1722056400}
+{"o":18370.9014860932,"h":18495.0002125139,"l":18359.7285656653,"c":18475.3621857265,"v":331225.1733134589,"t":1722060000}
+{"o":18475.3621857265,"h":18619.6823056994,"l":18387.6642424205,"c":18583.5348457253,"v":432511.7503241617,"t":1722063600}
+{"o":18583.5348457253,"h":18733.6679907606,"l":18581.8797645265,"c":18719.2491644328,"v":441972.5276269002,"t":1722067200}
+{"o":18719.2491644328,"h":18721.0128858651,"l":18623.2358363914,"c":18638.6559987102,"v":390741.7593221306,"t":1722070800}
+{"o":18638.6559987102,"h":18653.3721766352,"l":18527.227411325,"c":18541.3301874643,"v":350852.8469487907,"t":1722074400}
+{"o":18541.3301874643,"h":18553.5795048758,"l":18434.326100068,"c":18540.50239007,"v":439437.001489364,"t":1722078000}
+{"o":18540.50239007,"h":18684.5974700757,"l":18539.3585240272,"c":18611.7694786423,"v":418227.1354926965,"t":1722081600}
+{"o":18611.7694786423,"h":18826.1096533526,"l":18588.6142283553,"c":18751.6389867577,"v":499663.0551022697,"t":1722085200}
+{"o":18751.6389867577,"h":18771.7571867861,"l":18444.2737050197,"c":18523.3734698519,"v":579047.7289585997,"t":1722088800}
+{"o":18523.3734698519,"h":18550.4194928739,"l":18156.8230229936,"c":18248.1394305163,"v":646384.6104385632,"t":1722092400}
+{"o":18248.1394305163,"h":18325.1299111786,"l":18157.1962447912,"c":18178.3848448679,"v":519951.2878179454,"t":1722096000}
+{"o":18178.3848448679,"h":18254.896476248,"l":18049.3052739748,"c":18080.9469913553,"v":581785.3074119936,"t":1722099600}
+{"o":18080.9469913553,"h":18286.4325074528,"l":18065.8776387247,"c":18131.353894595,"v":493863.1948224773,"t":1722103200}
+{"o":18131.353894595,"h":18164.6740272517,"l":17945.8886240033,"c":18150.520060392,"v":638669.8742620492,"t":1722106800}
+{"o":18150.520060392,"h":18325.5901566118,"l":17816.0354265718,"c":18308.0578349466,"v":994043.3152162384,"t":1722110400}
+{"o":18308.0578349466,"h":18671.2289503242,"l":18198.8752108774,"c":18601.1955030046,"v":1164812.2799708694,"t":1722114000}
+{"o":18601.1955030046,"h":18676.7040604227,"l":18530.675057344,"c":18567.9963015975,"v":888266.4261922039,"t":1722117600}
+{"o":18567.9963015975,"h":18567.9963015975,"l":18366.1283200397,"c":18396.8914679095,"v":848987.2785389918,"t":1722121200}
+{"o":18396.8914679095,"h":18515.9811883011,"l":18247.5933575795,"c":18489.0826065417,"v":1338046.8026268762,"t":1722124800}
+{"o":18489.0826065417,"h":18662.8172428078,"l":18481.0518462236,"c":18570.2231598286,"v":881599.0075719884,"t":1722128400}
+{"o":18570.2231598286,"h":18620.3818486327,"l":18469.6587030839,"c":18506.6022281061,"v":628206.1517765236,"t":1722132000}
+{"o":18506.6022281061,"h":18516.9628997289,"l":18402.1508840503,"c":18435.6144493493,"v":622221.1007353646,"t":1722135600}
+{"o":18435.6144493493,"h":18485.1157223381,"l":18218.2273151404,"c":18223.3238203878,"v":503263.7163294886,"t":1722139200}
+{"o":18223.3238203878,"h":18295.6157326047,"l":18111.7984480933,"c":18264.177005864,"v":538636.9622477795,"t":1722142800}
+{"o":18264.177005864,"h":18288.5516384544,"l":18163.8884849853,"c":18217.7008658563,"v":474039.5317318254,"t":1722146400}
+{"o":18217.7008658563,"h":18402.2829105612,"l":18169.6780245018,"c":18384.043874741,"v":522927.8687960661,"t":1722150000}
+{"o":18384.043874741,"h":18447.0416767504,"l":18303.5256327176,"c":18372.7206616028,"v":396621.2834026435,"t":1722153600}
+{"o":18372.7206616028,"h":18456.0093831185,"l":18351.0894501707,"c":18366.5938246478,"v":378849.4438725741,"t":1722157200}
+{"o":18366.5938246478,"h":18476.7376710886,"l":18347.8599237245,"c":18449.100378,"v":399147.9429959189,"t":1722160800}
+{"o":18449.100378,"h":18584.6565427427,"l":18445.4573035708,"c":18527.0812371435,"v":538795.4017522827,"t":1722164400}
+{"o":18527.0812371435,"h":18639.6503016549,"l":18478.4142429043,"c":18584.4012990221,"v":577994.9231777206,"t":1722168000}
+{"o":18584.4012990221,"h":18665.0078106975,"l":18552.2899854583,"c":18634.733798088,"v":519499.4179233019,"t":1722171600}
+{"o":18634.733798088,"h":18662.487601232,"l":18410.913035541,"c":18475.0808627926,"v":670245.4492781023,"t":1722175200}
+{"o":18475.0808627926,"h":18504.2823605501,"l":18377.9589129324,"c":18408.6163432887,"v":592300.4422569235,"t":1722178800}
+{"o":18408.6163432887,"h":18499.2625962179,"l":18341.4571632556,"c":18361.1899753552,"v":512544.0577923513,"t":1722182400}
+{"o":18361.1899753552,"h":18432.720244289,"l":18311.4496645551,"c":18385.4315097819,"v":453912.7590850691,"t":1722186000}
+{"o":18385.4315097819,"h":18547.8160370614,"l":18355.3530167187,"c":18509.9046774513,"v":473563.796125804,"t":1722189600}
+{"o":18509.9046774513,"h":18554.3498912665,"l":18433.4204705107,"c":18474.8907,"v":496621.091745391,"t":1722193200}
+{"o":18474.8907,"h":18537.2649558097,"l":18437.0253374047,"c":18522.2402894933,"v":499093.2152730222,"t":1722196800}
+{"o":18522.2402894933,"h":18536.9325014083,"l":18367.8730417131,"c":18455.4489893146,"v":536884.8157127398,"t":1722200400}
+{"o":18455.4489893146,"h":18503.8885979788,"l":18268.0598290598,"c":18340.4406333373,"v":581821.2474608846,"t":1722204000}
+{"o":18340.4406333373,"h":18514.9229431693,"l":18303.4089445919,"c":18490.0891599026,"v":416122.4691855763,"t":1722207600}
+{"o":18490.0891599026,"h":18913.5865923706,"l":18440.2360297409,"c":18808.5189814815,"v":588608.3565635558,"t":1722211200}
+{"o":18808.5189814815,"h":18895.7715637165,"l":18726.1435205647,"c":18756.0652425978,"v":505742.4776352948,"t":1722214800}
+{"o":18756.0652425978,"h":19246.1032130954,"l":18728.0109431329,"c":19225.0264589021,"v":579475.6231287755,"t":1722218400}
+{"o":19225.0264589021,"h":19328.4197301939,"l":19164.2924742687,"c":19217.627383118,"v":538029.1334110354,"t":1722222000}
+{"o":19217.627383118,"h":19366.5377357198,"l":19188.5390756623,"c":19352.9151084719,"v":451357.5455362746,"t":1722225600}
+{"o":19352.9151084719,"h":19389.859941591,"l":19286.2050518774,"c":19355.1430396486,"v":500199.8877143016,"t":1722229200}
+{"o":19355.1430396486,"h":19371.8351317257,"l":19254.0266784157,"c":19266.7357085695,"v":492302.7938555035,"t":1722232800}
+{"o":19266.7357085695,"h":19298.1806841481,"l":19108.4375613325,"c":19224.3761426389,"v":483662.2412198911,"t":1722236400}
+{"o":19224.3761426389,"h":19236.9500040105,"l":19125.7306102921,"c":19157.3640820497,"v":374543.4583273834,"t":1722240000}
+{"o":19157.3640820497,"h":19207.1226031085,"l":19129.0770710622,"c":19192.9049124003,"v":313545.5979350469,"t":1722243600}
+{"o":19192.9049124003,"h":19194.2406812687,"l":19059.8484862603,"c":19081.0360046541,"v":366122.7464210835,"t":1722247200}
+{"o":19081.0360046541,"h":19186.1331226444,"l":19029.6616068873,"c":19083.7102885545,"v":421031.0112635267,"t":1722250800}
+{"o":19083.7102885545,"h":19304.7167380833,"l":19063.7962439033,"c":19247.2301266504,"v":526827.8428108897,"t":1722254400}
+{"o":19247.2301266504,"h":19273.2607047633,"l":19034.5706858089,"c":19063.9036,"v":593396.3871468964,"t":1722258000}
+{"o":19063.9036,"h":19090.1551399296,"l":18674.0304041975,"c":18759.1793739902,"v":778764.534982275,"t":1722261600}
+{"o":18759.1793739902,"h":18818.6441961032,"l":18559.0785001848,"c":18697.3556948308,"v":850156.1197489568,"t":1722265200}
+{"o":18697.3556948308,"h":18743.8679663647,"l":18411.0847582946,"c":18471.6949321483,"v":679560.1288881433,"t":1722268800}
+{"o":18471.6949321483,"h":18690.5751705712,"l":18435.9444430796,"c":18659.5093512622,"v":555374.9982938173,"t":1722272400}
+{"o":18659.5093512622,"h":18735.4025316579,"l":18549.4011208387,"c":18563.3452131401,"v":493770.9455006503,"t":1722276000}
+{"o":18563.3452131401,"h":18682.3674058233,"l":18498.7132751387,"c":18681.8102795386,"v":466766.8737033229,"t":1722279600}
+{"o":18681.8102795386,"h":18799.712307739,"l":18563.6332031879,"c":18576.344172129,"v":488503.2410226015,"t":1722283200}
+{"o":18576.344172129,"h":18586.2635800425,"l":18296.939655488,"c":18383.9715184376,"v":526855.7918451331,"t":1722286800}
+{"o":18383.9715184376,"h":18511.8364902458,"l":18310.5989794706,"c":18320.3487605816,"v":522422.1432362493,"t":1722290400}
+{"o":18320.3487605816,"h":18360.4706368934,"l":18158.8702960663,"c":18247.3175779607,"v":573639.6725619603,"t":1722294000}
+{"o":18247.3175779607,"h":18372.2391210028,"l":18114.8483235218,"c":18282.8053067172,"v":606978.4173870787,"t":1722297600}
+{"o":18282.8053067172,"h":18365.1186594254,"l":18024.2873957967,"c":18038.0400664712,"v":494802.1827925794,"t":1722301200}
+{"o":18038.0400664712,"h":18160.6887503578,"l":17930.9809011568,"c":18087.0292971546,"v":515042.9191648129,"t":1722304800}
+{"o":18087.0292971546,"h":18273.0572300426,"l":18046.9364795945,"c":18255.5386070423,"v":559176.3811111432,"t":1722308400}
+{"o":18255.5386070423,"h":18397.1897796465,"l":18218.7297020273,"c":18394.4086909451,"v":465921.9214521948,"t":1722312000}
+{"o":18394.4086909451,"h":18466.8703594657,"l":18124.5239317299,"c":18193.2664244686,"v":544085.1704947911,"t":1722315600}
+{"o":18193.2664244686,"h":18285.4598662578,"l":18171.7548788677,"c":18248.0403657934,"v":416735.6145222702,"t":1722319200}
+{"o":18248.0403657934,"h":18356.7053846654,"l":18227.3065166156,"c":18237.3283756815,"v":442025.7969647273,"t":1722322800}
+{"o":18237.3283756815,"h":18281.5119513576,"l":18085.367277893,"c":18100.4669719982,"v":456957.1521033655,"t":1722326400}
+{"o":18100.4669719982,"h":18199.3798102782,"l":18097.9178620724,"c":18152.9628294536,"v":418850.3707678122,"t":1722330000}
+{"o":18152.9628294536,"h":18174.2846280179,"l":18025.5378843413,"c":18078.8368324642,"v":488175.911110029,"t":1722333600}
+{"o":18078.8368324642,"h":18113.7150750361,"l":18006.0346664333,"c":18096.4438268502,"v":373957.3712690096,"t":1722337200}
+{"o":18096.4438268502,"h":18146.7901406364,"l":17926.99016873,"c":18135.585251888,"v":428378.4602384988,"t":1722340800}
+{"o":18135.585251888,"h":18256.8032824085,"l":17930.1491905719,"c":17955.5566950761,"v":602205.8887717309,"t":1722344400}
+{"o":17955.5566950761,"h":18189.5273222287,"l":17871.8957150564,"c":18056.7179041475,"v":769919.7651743572,"t":1722348000}
+{"o":18056.7179041475,"h":18188.0774716902,"l":17905.8533515117,"c":18098.2044888533,"v":636862.1165152629,"t":1722351600}
+{"o":18098.2044888533,"h":18149.4939471441,"l":17980.7082791467,"c":17982.887782142,"v":544669.0011540091,"t":1722355200}
+{"o":17982.887782142,"h":17992.4648856716,"l":17711.8199988189,"c":17737.7066045796,"v":645587.8810861519,"t":1722358800}
+{"o":17737.7066045796,"h":17832.9475117551,"l":17665.4081569068,"c":17788.9880364583,"v":566770.1100371996,"t":1722362400}
+{"o":17788.9880364583,"h":17816.9214683814,"l":17626.1531439506,"c":17789.3412722431,"v":581005.7662255655,"t":1722366000}
+{"o":17789.3412722431,"h":17989.3043814354,"l":17550.8038750133,"c":17967.8251123539,"v":649659.8486814209,"t":1722369600}
+{"o":17967.8251123539,"h":17992.2969108835,"l":17895.8284687279,"c":17947.2314127306,"v":441798.3143046672,"t":1722373200}
+{"o":17947.2314127306,"h":17956.8231460845,"l":17865.9837925023,"c":17932.7044155542,"v":392087.5633851212,"t":1722376800}
+{"o":17932.7044155542,"h":17995.6571364574,"l":17882.2642340656,"c":17912.6403622629,"v":330851.730723517,"t":1722380400}
+{"o":17912.6403622629,"h":18091.6297285021,"l":17805.5109840336,"c":18073.6025723861,"v":456791.0337436002,"t":1722384000}
+{"o":18073.6025723861,"h":18154.499804636,"l":17977.8330022892,"c":18137.1701167789,"v":394270.0246123626,"t":1722387600}
+{"o":18137.1701167789,"h":18168.5924982314,"l":18000.293216141,"c":18034.566012871,"v":369544.097740059,"t":1722391200}
+{"o":18034.566012871,"h":18148.4382572358,"l":18017.9674577896,"c":18094.3217225779,"v":398120.7613143545,"t":1722394800}
+{"o":18094.3217225779,"h":18106.9961068659,"l":17810.3299294202,"c":17911.720810629,"v":430476.2811690019,"t":1722398400}
+{"o":17911.720810629,"h":18183.9306065956,"l":17819.5202205088,"c":18168.6829677234,"v":473069.5066739944,"t":1722402000}
+{"o":18168.6829677234,"h":18363.5369123685,"l":18148.1879700322,"c":18339.8156842592,"v":477857.7117766294,"t":1722405600}
+{"o":18339.8156842592,"h":18381.5667519093,"l":18285.2237061115,"c":18304.7830138664,"v":383975.7310451421,"t":1722409200}
+{"o":18304.7830138664,"h":18404.8901521794,"l":18240.7338007744,"c":18388.4564760955,"v":403681.3626942699,"t":1722412800}
+{"o":18388.4564760955,"h":18447.3058351475,"l":18309.22286297,"c":18350.0864483596,"v":350569.976664212,"t":1722416400}
+{"o":18350.0864483596,"h":18360.0833467151,"l":18199.3325480731,"c":18208.1540255815,"v":337378.8076934179,"t":1722420000}
+{"o":18208.1540255815,"h":18266.7429028562,"l":18127.689167878,"c":18160.2991306281,"v":379821.5228274532,"t":1722423600}
+{"o":18160.2991306281,"h":18239.061773977,"l":18103.9264775457,"c":18110.2771630854,"v":365243.3406272533,"t":1722427200}
+{"o":18110.2771630854,"h":18423.25852568,"l":18105.4638738795,"c":18259.4761879193,"v":449190.7885524322,"t":1722430800}
+{"o":18259.4761879193,"h":18373.0207955358,"l":18005.133435399,"c":18052.726574166,"v":560965.7749288413,"t":1722434400}
+{"o":18052.726574166,"h":18113.6564137534,"l":17971.3695790255,"c":17996.0855065657,"v":442861.1142934441,"t":1722438000}
+{"o":17996.0855065657,"h":18193.7661090038,"l":17944.7910935179,"c":18013.1970095852,"v":448382.803885601,"t":1722441600}
+{"o":18013.1970095852,"h":18261.8259316511,"l":17969.5084564079,"c":18185.738774998,"v":449289.0519210159,"t":1722445200}
+{"o":18185.738774998,"h":18218.1954103392,"l":17886.5756729053,"c":18065.4143571233,"v":596463.5257968123,"t":1722448800}
+{"o":18065.4143571233,"h":18139.487885995,"l":17501.5771522184,"c":17651.6168222898,"v":911859.3667551593,"t":1722452400}
+{"o":17651.6168222898,"h":17681.0013586863,"l":17335.2888111797,"c":17345.7899052357,"v":721525.2305433039,"t":1722456000}
+{"o":17345.7899052357,"h":17510.83544591,"l":17262.4639966009,"c":17383.3998171048,"v":537393.0699021383,"t":1722459600}
+{"o":17383.3998171048,"h":17383.3998171048,"l":17181.3602767088,"c":17327.0431616101,"v":466232.3083949059,"t":1722463200}
+{"o":17327.0431616101,"h":17338.3691414163,"l":17157.8593280802,"c":17168.7271655727,"v":380368.1465532794,"t":1722466800}
+{"o":17168.7271655727,"h":17286.7802901953,"l":17109.8812332677,"c":17193.328553023,"v":462619.2860733618,"t":1722470400}
+{"o":17193.328553023,"h":17236.4469101097,"l":17013.3025426578,"c":17112.3126889185,"v":430504.2308977602,"t":1722474000}
+{"o":17112.3126889185,"h":17155.3755098835,"l":16914.1320615269,"c":16999.5739881371,"v":558747.2536930843,"t":1722477600}
+{"o":16999.5739881371,"h":16999.5786215128,"l":16840.3619614684,"c":16858.2326015502,"v":531411.3279461024,"t":1722481200}
+{"o":16858.2326015502,"h":16906.9398396499,"l":16596.2474607234,"c":16653.5574493272,"v":520566.7007868801,"t":1722484800}
+{"o":16653.5574493272,"h":16943.8586669743,"l":16597.2437074559,"c":16897.5398666319,"v":657783.7725359129,"t":1722488400}
+{"o":16897.5398666319,"h":16969.4319153507,"l":16829.2619539094,"c":16841.4437369425,"v":518022.9397659765,"t":1722492000}
+{"o":16841.4437369425,"h":16939.8352139059,"l":16782.8975125644,"c":16819.2667384384,"v":379602.7987750897,"t":1722495600}
+{"o":16819.2667384384,"h":16934.3971037495,"l":16807.0815835806,"c":16927.0607785782,"v":326860.6329705733,"t":1722499200}
+{"o":16927.0607785782,"h":16988.1025776248,"l":16796.5863209603,"c":16813.1604191915,"v":352136.8012874452,"t":1722502800}
+{"o":16813.1604191915,"h":16913.0222456539,"l":16791.6634156363,"c":16903.7409496002,"v":293597.0853113148,"t":1722506400}
+{"o":16903.7409496002,"h":16988.9252095959,"l":16842.2911083719,"c":16961.1490926066,"v":342371.6514132781,"t":1722510000}
+{"o":16961.1490926066,"h":17138.2386743006,"l":16939.9896262565,"c":17090.6850383228,"v":427487.3999670281,"t":1722513600}
+{"o":17090.6850383228,"h":17134.3141586659,"l":16901.3301575897,"c":16962.6134806652,"v":405318.4331169045,"t":1722517200}
+{"o":16962.6134806652,"h":16996.985264843,"l":16453.5548655795,"c":16456.4082552734,"v":541965.1470346951,"t":1722520800}
+{"o":16456.4082552734,"h":16492.4502006975,"l":16137.5500919712,"c":16262.9822827175,"v":842664.7916302388,"t":1722524400}
+{"o":16262.9822827175,"h":16281.0521339362,"l":16033.6432316553,"c":16217.152659795,"v":722667.1138211959,"t":1722528000}
+{"o":16217.152659795,"h":16229.0289404637,"l":15949.9376500549,"c":16210.0162536965,"v":524152.2960064475,"t":1722531600}
+{"o":16210.0162536965,"h":16217.9777834935,"l":15781.414580785,"c":15979.7074278525,"v":629902.6070590605,"t":1722535200}
+{"o":15979.7074278525,"h":16254.6082049362,"l":15966.3376692732,"c":16228.0949681819,"v":557210.8174661055,"t":1722538800}
+{"o":16228.0949681819,"h":16505.3391541846,"l":16104.8878941981,"c":16476.2282660318,"v":537032.1249878078,"t":1722542400}
+{"o":16476.2282660318,"h":16763.4308249019,"l":16445.074614779,"c":16623.6034846966,"v":562079.5777829817,"t":1722546000}
+{"o":16623.6034846966,"h":16832.3114452121,"l":16601.9688343611,"c":16735.0944228773,"v":521821.2325811148,"t":1722549600}
+{"o":16735.0944228773,"h":16815.5223683469,"l":16685.8431761849,"c":16722.9638218202,"v":410221.205994136,"t":1722553200}
+{"o":16722.9638218202,"h":16936.3694206754,"l":16687.5255233349,"c":16694.6648240364,"v":406513.3462737708,"t":1722556800}
+{"o":16694.6648240364,"h":16694.6648240364,"l":16417.0379667646,"c":16437.2684914056,"v":463855.7366232471,"t":1722560400}
+{"o":16437.2684914056,"h":16514.6732281966,"l":16145.1210307548,"c":16311.9069198262,"v":510694.6710404917,"t":1722564000}
+{"o":16311.9069198262,"h":16472.5024070578,"l":16245.8162447163,"c":16422.0696932586,"v":368585.9194591964,"t":1722567600}
+{"o":16422.0696932586,"h":16504.4382776062,"l":16365.4435323948,"c":16504.4382776062,"v":318659.6456440691,"t":1722571200}
+{"o":16504.4382776062,"h":16511.1963839105,"l":16206.5018755276,"c":16225.5417506021,"v":343261.7057371554,"t":1722574800}
+{"o":16225.5417506021,"h":16270.974952939,"l":15899.138216966,"c":16192.1775416931,"v":426483.3337124622,"t":1722578400}
+{"o":16192.1775416931,"h":16230.4115157922,"l":16006.8014177721,"c":16136.8965746288,"v":348060.0823503919,"t":1722582000}
+{"o":16136.8965746288,"h":16320.1279898687,"l":16028.7972314292,"c":16312.6568425774,"v":351447.2732119864,"t":1722585600}
+{"o":16312.6568425774,"h":16435.0749722597,"l":16306.2949186549,"c":16381.0569835316,"v":402023.9787202635,"t":1722589200}
+{"o":16381.0569835316,"h":16481.4047966807,"l":16316.7751700246,"c":16428.7318379484,"v":328487.3287853507,"t":1722592800}
+{"o":16428.7318379484,"h":16525.8809518732,"l":16394.7391777787,"c":16425.6046210197,"v":328644.5611127653,"t":1722596400}
+{"o":16425.6046210197,"h":16522.7120880868,"l":16225.4672804159,"c":16387.4760143249,"v":586589.7776967062,"t":1722600000}
+{"o":16387.4760143249,"h":16748.8729370196,"l":16258.8825607237,"c":16599.8485954339,"v":602307.0889580874,"t":1722603600}
+{"o":16599.8485954339,"h":16622.8416500207,"l":15558.1873980932,"c":15759.8727670215,"v":807423.5146433625,"t":1722607200}
+{"o":15759.8727670215,"h":15806.1438293842,"l":15277.8114447526,"c":15679.8359671433,"v":1107356.1429464961,"t":1722610800}
+{"o":15679.8359671433,"h":15734.0632981914,"l":15417.4381434032,"c":15433.6546325986,"v":636095.1700692773,"t":1722614400}
+{"o":15433.6546325986,"h":15629.499590828,"l":15334.4547605107,"c":15436.7935677598,"v":510529.4105024826,"t":1722618000}
+{"o":15436.7935677598,"h":15474.9756008561,"l":15250.8650696116,"c":15316.1531995712,"v":482628.4363774019,"t":1722621600}
+{"o":15316.1531995712,"h":15345.7637002128,"l":14981.3622945832,"c":15113.1128358021,"v":615447.3175914482,"t":1722625200}
+{"o":15113.1128358021,"h":15374.4197769321,"l":14984.888092673,"c":15312.2956360098,"v":641448.1593814387,"t":1722628800}
+{"o":15312.2956360098,"h":15487.5241837652,"l":15044.9216736917,"c":15443.5413670294,"v":864253.3168762666,"t":1722632400}
+{"o":15443.5413670294,"h":15482.9317920645,"l":15213.1012846151,"c":15262.5003675436,"v":700577.4623279992,"t":1722636000}
+{"o":15262.5003675436,"h":15369.149835259,"l":15089.0244577789,"c":15259.3230975814,"v":484451.341687538,"t":1722639600}
+{"o":15259.3230975814,"h":15383.2709770441,"l":14986.147044412,"c":15095.0170396955,"v":596291.766535214,"t":1722643200}
+{"o":15095.0170396955,"h":15238.1651101506,"l":14850.523725395,"c":15187.2244798487,"v":746189.2673893893,"t":1722646800}
+{"o":15187.2244798487,"h":15256.0830926864,"l":15037.1292303972,"c":15042.301994626,"v":429278.0858602371,"t":1722650400}
+{"o":15042.301994626,"h":15347.2057623839,"l":14994.0310917436,"c":15340.1639276639,"v":368998.9984966941,"t":1722654000}
+{"o":15340.1639276639,"h":15343.5614613982,"l":15107.0993533346,"c":15146.6639497778,"v":278756.2898305824,"t":1722657600}
+{"o":15146.6639497778,"h":15244.0009836003,"l":15101.5379197205,"c":15173.4387050323,"v":321394.4567530515,"t":1722661200}
+{"o":15173.4387050323,"h":15256.3406051727,"l":15128.7246887579,"c":15240.461616775,"v":297826.4956992429,"t":1722664800}
+{"o":15240.461616775,"h":15334.1469127633,"l":15149.5369544114,"c":15155.8474887877,"v":305608.8587800541,"t":1722668400}
+{"o":15155.8474887877,"h":15180.817926217,"l":14904.2961738932,"c":15022.5734557291,"v":422860.1204984715,"t":1722672000}
+{"o":15022.5734557291,"h":15094.0765031611,"l":14827.4235676533,"c":15094.0765031611,"v":416512.1399711626,"t":1722675600}
+{"o":15094.0765031611,"h":15196.8277336444,"l":15025.668637105,"c":15164.8983930786,"v":327043.6089027882,"t":1722679200}
+{"o":15164.8983930786,"h":15246.2753817249,"l":15125.6916169969,"c":15229.5688555588,"v":325097.5913886001,"t":1722682800}
+{"o":15229.5688555588,"h":15348.5363879261,"l":15182.5802609776,"c":15256.1245961248,"v":357089.3415375978,"t":1722686400}
+{"o":15256.1245961248,"h":15272.298399582,"l":15125.8889116496,"c":15191.4909688324,"v":325480.9640036098,"t":1722690000}
+{"o":15191.4909688324,"h":15281.0296546418,"l":15094.293066369,"c":15123.6914978396,"v":298363.7403449092,"t":1722693600}
+{"o":15123.6914978396,"h":15192.6450391718,"l":14590.5124705442,"c":14607.6577859963,"v":583658.0616129652,"t":1722697200}
+{"o":14607.6577859963,"h":14743.8972461679,"l":14450.6893978022,"c":14574.6344058077,"v":878388.1169356762,"t":1722700800}
+{"o":14574.6344058077,"h":14641.0373250379,"l":14122.9782489384,"c":14227.3068690878,"v":778242.3141115867,"t":1722704400}
+{"o":14227.3068690878,"h":14276.1824569652,"l":13972.5015281247,"c":14153.5585083086,"v":573063.8071273853,"t":1722708000}
+{"o":14153.5585083086,"h":14290.0891009788,"l":14029.3740894353,"c":14038.5761452378,"v":470072.2684751844,"t":1722711600}
+{"o":14038.5761452378,"h":14233.7227106565,"l":13999.5244035147,"c":14077.809064649,"v":458786.7940499738,"t":1722715200}
+{"o":14077.809064649,"h":14328.1539243275,"l":14021.0131980855,"c":14276.9610722906,"v":399198.4803269581,"t":1722718800}
+{"o":14276.9610722906,"h":14310.2110109705,"l":14186.5573798484,"c":14278.3558591956,"v":309653.3910108987,"t":1722722400}
+{"o":14278.3558591956,"h":14388.4281964729,"l":14221.6138356721,"c":14247.0514108286,"v":301610.9803047254,"t":1722726000}
+{"o":14247.0514108286,"h":14415.7762955844,"l":14220.6894232312,"c":14403.6917681071,"v":290364.6681823703,"t":1722729600}
+{"o":14403.6917681071,"h":14418.9130773204,"l":14185.7259741337,"c":14401.2981812809,"v":314124.5424230898,"t":1722733200}
+{"o":14401.2981812809,"h":14598.7517215153,"l":14393.6703096903,"c":14540.622090645,"v":337671.0327687773,"t":1722736800}
+{"o":14540.622090645,"h":14574.0143695015,"l":14395.271182073,"c":14426.2291375239,"v":272707.9326526615,"t":1722740400}
+{"o":14426.2291375239,"h":14440.5697637856,"l":14281.5863596013,"c":14288.4076939253,"v":281256.8712071823,"t":1722744000}
+{"o":14288.4076939253,"h":14439.8611297626,"l":14279.7079056391,"c":14353.4711283553,"v":264691.4081647132,"t":1722747600}
+{"o":14353.4711283553,"h":14390.2896728474,"l":14293.1062197394,"c":14356.7316136754,"v":234419.101872761,"t":1722751200}
+{"o":14356.7316136754,"h":14371.2851872863,"l":14049.6156842581,"c":14073.9346958067,"v":310846.7781584725,"t":1722754800}
+{"o":14073.9346958067,"h":14253.2866099298,"l":13949.3679079414,"c":14219.4909631944,"v":357505.3967838045,"t":1722758400}
+{"o":14219.4909631944,"h":14348.1530718455,"l":14184.5406185336,"c":14339.6608201399,"v":269837.473233417,"t":1722762000}
+{"o":14339.6608201399,"h":14419.7041626562,"l":14251.8086192631,"c":14399.0777144819,"v":237890.9336945115,"t":1722765600}
+{"o":14399.0777144819,"h":14446.5408682345,"l":14316.494394392,"c":14346.1764194645,"v":264783.1783674594,"t":1722769200}
+{"o":14346.1764194645,"h":14501.9928046286,"l":14309.3939818374,"c":14484.2276448293,"v":276614.7922514633,"t":1722772800}
+{"o":14484.2276448293,"h":14506.4641003744,"l":14359.8375014885,"c":14365.5979932424,"v":308165.7598661509,"t":1722776400}
+{"o":14365.5979932424,"h":14385.0718670558,"l":13694.9656114553,"c":13768.851362715,"v":861005.8135560233,"t":1722780000}
+{"o":13768.851362715,"h":13769.1108872709,"l":13483.2597641604,"c":13493.3585489818,"v":857295.9447626986,"t":1722783600}
+{"o":13493.3585489818,"h":13667.9045322901,"l":13263.2623220725,"c":13309.103259875,"v":772993.0125194831,"t":1722787200}
+{"o":13309.103259875,"h":13576.4626612987,"l":13120.4600851802,"c":13489.2793047,"v":1100750.43466951,"t":1722790800}
+{"o":13489.2793047,"h":14003.873957993,"l":13447.243773675,"c":13904.7916494293,"v":810908.0228182717,"t":1722794400}
+{"o":13904.7916494293,"h":14345.8824694503,"l":13818.6444868078,"c":14198.9515120861,"v":737990.2274879052,"t":1722798000}
+{"o":14198.9515120861,"h":14532.4430948839,"l":14107.6391255981,"c":14266.8443155905,"v":525167.1468146495,"t":1722801600}
+{"o":14266.8443155905,"h":14277.6648488606,"l":13993.0545983201,"c":14034.8538679254,"v":393968.0007923392,"t":1722805200}
+{"o":14034.8538679254,"h":14263.7800106202,"l":13984.8933081143,"c":14069.3345931948,"v":545071.6930186857,"t":1722808800}
+{"o":14069.3345931948,"h":14080.1483080512,"l":13725.7352048165,"c":13824.0719883657,"v":471376.8739851032,"t":1722812400}
+{"o":13824.0719883657,"h":13932.1113701043,"l":12984.5398377502,"c":13124.4131644094,"v":1165541.6491101093,"t":1722816000}
+{"o":13124.4131644094,"h":13383.9863006601,"l":11788.4501303392,"c":13102.8815567572,"v":1867290.1740542261,"t":1722819600}
+{"o":13102.8815567572,"h":13141.3481953787,"l":12538.554741087,"c":13093.4880037994,"v":1469621.0794465938,"t":1722823200}
+{"o":13093.4880037994,"h":13109.6647465378,"l":12594.3705695523,"c":12606.616937147,"v":942071.9960723153,"t":1722826800}
+{"o":12606.616937147,"h":13020.8575678061,"l":12274.0552602951,"c":12386.5601788358,"v":975820.6908950182,"t":1722830400}
+{"o":12386.5601788358,"h":12408.7598503433,"l":11144.3801082758,"c":11828.5634517672,"v":1369478.4514052086,"t":1722834000}
+{"o":11828.5634517672,"h":11972.919630143,"l":10949.9632424549,"c":11708.4711867723,"v":1733795.9962447078,"t":1722837600}
+{"o":11708.4711867723,"h":12437.0120198762,"l":11501.0737032874,"c":12292.903879187,"v":1543990.5113626244,"t":1722841200}
+{"o":12292.903879187,"h":12396.5463731656,"l":11946.3025000665,"c":12090.6950682266,"v":983488.9890914659,"t":1722844800}
+{"o":12090.6950682266,"h":12222.8562356903,"l":11658.825148731,"c":11972.2444487827,"v":844542.837481712,"t":1722848400}
+{"o":11972.2444487827,"h":12026.3239412586,"l":11315.7747968473,"c":11604.7252161489,"v":1237731.0182226277,"t":1722852000}
+{"o":11604.7252161489,"h":11676.9129811131,"l":11046.6505191925,"c":11597.6845637474,"v":1412428.2269591731,"t":1722855600}
+{"o":11597.6845637474,"h":11857.6173429665,"l":11094.199397222,"c":11186.0270057479,"v":1671011.1885757698,"t":1722859200}
+{"o":11186.0270057479,"h":12416.4103500826,"l":10977.104135215,"c":12279.8778402574,"v":1972236.2932901862,"t":1722862800}
+{"o":12279.8778402574,"h":13336.5555336185,"l":12273.8630576254,"c":12944.1006366053,"v":1746216.1428551197,"t":1722866400}
+{"o":12944.1006366053,"h":13297.8415824728,"l":12732.1890366419,"c":13047.8852163995,"v":1485247.0570118511,"t":1722870000}
+{"o":13047.8852163995,"h":13608.2180716313,"l":13006.7098195583,"c":13134.5039074922,"v":1415136.7950801863,"t":1722873600}
+{"o":13134.5039074922,"h":13535.4342688386,"l":13052.356797528,"c":13447.4018313488,"v":873243.1417349662,"t":1722877200}
+{"o":13447.4018313488,"h":13449.6199931437,"l":12824.0200878576,"c":12857.364863513,"v":798950.4726948775,"t":1722880800}
+{"o":12857.364863513,"h":13108.1152460987,"l":12667.2407610732,"c":12880.344199598,"v":896709.2634466466,"t":1722884400}
+{"o":12880.344199598,"h":13255.9958119192,"l":12836.2429615718,"c":13187.3959318869,"v":705449.532751184,"t":1722888000}
+{"o":13187.3959318869,"h":13519.0378257348,"l":13040.3426563622,"c":13131.6176284972,"v":790248.4313783536,"t":1722891600}
+{"o":13131.6176284972,"h":13417.947994382,"l":13078.3968410886,"c":13242.7231705982,"v":707490.2232900101,"t":1722895200}
+{"o":13242.7231705982,"h":13463.0253756545,"l":12899.6174320001,"c":12979.2953333289,"v":544595.803930232,"t":1722898800}
+{"o":12979.2953333289,"h":13922.5452242544,"l":12938.3147853485,"c":13893.6494737235,"v":1123699.9463181605,"t":1722902400}
+{"o":13893.6494737235,"h":14064.8595368134,"l":13723.4391753924,"c":13868.4112490325,"v":866118.9217550139,"t":1722906000}
+{"o":13868.4112490325,"h":14124.6367630257,"l":13831.3379136592,"c":13950.7040761432,"v":503765.0421228844,"t":1722909600}
+{"o":13950.7040761432,"h":13984.8781324679,"l":13759.1460314736,"c":13871.3511998983,"v":445213.7433258849,"t":1722913200}
+{"o":13871.3511998983,"h":14130.9784666783,"l":13747.9415450062,"c":14115.9703411058,"v":448423.0505543094,"t":1722916800}
+{"o":14115.9703411058,"h":14355.499112663,"l":13944.172227047,"c":14330.4959374394,"v":584268.7029974381,"t":1722920400}
+{"o":14330.4959374394,"h":14406.0890905927,"l":14148.9388613689,"c":14161.2884241479,"v":527375.0328628652,"t":1722924000}
+{"o":14161.2884241479,"h":14255.8965798014,"l":14008.2059386327,"c":14210.8764379856,"v":423392.6731725645,"t":1722927600}
+{"o":14210.8764379856,"h":14223.0637620898,"l":13673.2262445037,"c":13757.3067769465,"v":658470.4441209194,"t":1722931200}
+{"o":13757.3067769465,"h":13960.9838987014,"l":13649.9197123924,"c":13893.8634131158,"v":552947.0557016097,"t":1722934800}
+{"o":13893.8634131158,"h":13996.0585484346,"l":13787.8692792798,"c":13931.9231365441,"v":422377.7666959875,"t":1722938400}
+{"o":13931.9231365441,"h":14107.7640353469,"l":13784.5463394964,"c":13954.3710814459,"v":482155.0002725421,"t":1722942000}
+{"o":13954.3710814459,"h":14058.5517106037,"l":13758.6880988308,"c":13782.112336838,"v":537996.6814500849,"t":1722945600}
+{"o":13782.112336838,"h":14045.6235381726,"l":13603.4015040477,"c":13895.6777012375,"v":792832.5608116756,"t":1722949200}
+{"o":13895.6777012375,"h":14668.8303808959,"l":13877.2519144205,"c":14484.7403837245,"v":1013207.3065263611,"t":1722952800}
+{"o":14484.7403837245,"h":14652.6241621867,"l":14326.5593373778,"c":14589.9538835021,"v":646096.1859088596,"t":1722956400}
+{"o":14589.9538835021,"h":14812.0930740798,"l":14508.0490138958,"c":14749.6311754986,"v":709937.58545643,"t":1722960000}
+{"o":14749.6311754986,"h":14939.925422792,"l":14492.231588268,"c":14535.3889212598,"v":573923.7368587125,"t":1722963600}
+{"o":14535.3889212598,"h":14790.6051864353,"l":14441.8815148562,"c":14621.0009596813,"v":524064.8582656704,"t":1722967200}
+{"o":14621.0009596813,"h":14826.0486691783,"l":14440.4632923004,"c":14644.3379159356,"v":536204.9971835153,"t":1722970800}
+{"o":14644.3379159356,"h":14806.6834740882,"l":14506.9378925616,"c":14738.7027769731,"v":551239.464704043,"t":1722974400}
+{"o":14738.7027769731,"h":14783.54588,"l":14577.3702939298,"c":14734.1817386432,"v":455379.1418723978,"t":1722978000}
+{"o":14734.1817386432,"h":14962.8907432059,"l":14474.660125362,"c":14520.8589532164,"v":641767.9327938912,"t":1722981600}
+{"o":14520.8589532164,"h":14598.3462870505,"l":14332.3135442328,"c":14443.9995044002,"v":451166.2789250013,"t":1722985200}
+{"o":14443.9995044002,"h":14611.1241132765,"l":14270.4808485803,"c":14484.1948719783,"v":545602.194814575,"t":1722988800}
+{"o":14484.1948719783,"h":14925.983470188,"l":14242.3864158883,"c":14918.1262827462,"v":664421.2072040988,"t":1722992400}
+{"o":14918.1262827462,"h":15192.1807795162,"l":14781.2775066706,"c":14946.9317959448,"v":749582.1009059311,"t":1722996000}
+{"o":14946.9317959448,"h":15179.2842750564,"l":14915.3830600961,"c":15170.8519026211,"v":474743.266187186,"t":1722999600}
+{"o":15170.8519026211,"h":15463.4309553087,"l":15130.9913778937,"c":15348.4582895843,"v":613352.0794185927,"t":1723003200}
+{"o":15348.4582895843,"h":15508.3057060012,"l":15303.6683083118,"c":15333.9007615214,"v":467865.6923057766,"t":1723006800}
+{"o":15333.9007615214,"h":15409.4927442679,"l":15177.2508088698,"c":15209.107970784,"v":414911.3692855124,"t":1723010400}
+{"o":15209.107970784,"h":15325.8167039735,"l":15064.6775081666,"c":15253.808835744,"v":409349.3070250613,"t":1723014000}
+{"o":15253.808835744,"h":15451.8527731778,"l":15204.121924738,"c":15386.5670982598,"v":426929.7184249875,"t":1723017600}
+{"o":15386.5670982598,"h":15494.862885396,"l":15286.0846259131,"c":15301.2175926727,"v":419636.5457651087,"t":1723021200}
+{"o":15301.2175926727,"h":15454.3706351429,"l":15243.2115811336,"c":15252.4612139904,"v":556515.6481837246,"t":1723024800}
+{"o":15252.4612139904,"h":15279.0435363933,"l":15081.0652906767,"c":15174.7383272564,"v":505352.2376472576,"t":1723028400}
+{"o":15174.7383272564,"h":15372.7793738569,"l":15100.6629938342,"c":15337.1477280267,"v":514378.6183964652,"t":1723032000}
+{"o":15337.1477280267,"h":15459.1584262828,"l":15135.5491956273,"c":15204.5476929551,"v":654518.578966243,"t":1723035600}
+{"o":15204.5476929551,"h":15274.9638381377,"l":14609.7077929951,"c":14710.7106265233,"v":933168.963935341,"t":1723039200}
+{"o":14710.7106265233,"h":14907.0470482244,"l":14630.4141205873,"c":14840.6081350485,"v":719985.05531267,"t":1723042800}
+{"o":14840.6081350485,"h":14947.7939111289,"l":14654.7350867619,"c":14788.9599458439,"v":633336.9366832944,"t":1723046400}
+{"o":14788.9599458439,"h":14842.8531293403,"l":14532.0775419379,"c":14608.7756849056,"v":575778.916530398,"t":1723050000}
+{"o":14608.7756849056,"h":14643.9366905184,"l":14291.024216187,"c":14356.3898889903,"v":679080.7582262987,"t":1723053600}
+{"o":14356.3898889903,"h":14486.9606794159,"l":14212.2326310867,"c":14313.956386105,"v":488092.1550038304,"t":1723057200}
+{"o":14313.956386105,"h":14598.0411355462,"l":14206.1765551939,"c":14475.5505805242,"v":653473.3040534315,"t":1723060800}
+{"o":14475.5505805242,"h":14760.8588016724,"l":14418.0636230168,"c":14648.066941852,"v":453518.0850202573,"t":1723064400}
+{"o":14648.066941852,"h":14669.202035904,"l":14240.3750649762,"c":14583.4664925487,"v":528270.3215297064,"t":1723068000}
+{"o":14583.4664925487,"h":14684.2136545144,"l":14419.9263276417,"c":14471.4856479517,"v":345503.0210209818,"t":1723071600}
+{"o":14471.4856479517,"h":14587.075879794,"l":14143.2309228471,"c":14412.6272120253,"v":524326.3432391885,"t":1723075200}
+{"o":14412.6272120253,"h":15301.7124602639,"l":14340.169636989,"c":15278.821149633,"v":905385.1594885354,"t":1723078800}
+{"o":15278.821149633,"h":15552.8973382561,"l":15277.6209850751,"c":15485.66558629,"v":652579.261079099,"t":1723082400}
+{"o":15485.66558629,"h":15632.6936442528,"l":15307.9738123534,"c":15313.1390205607,"v":444551.5416773455,"t":1723086000}
+{"o":15313.1390205607,"h":15444.2243906899,"l":15146.0706967848,"c":15181.0778143719,"v":390436.8448275525,"t":1723089600}
+{"o":15181.0778143719,"h":15360.5614684919,"l":15170.6421469727,"c":15297.9345484652,"v":295087.0172079926,"t":1723093200}
+{"o":15297.9345484652,"h":15477.7350378545,"l":15194.3197214442,"c":15417.1097293366,"v":330852.3811270797,"t":1723096800}
+{"o":15417.1097293366,"h":15556.9475323545,"l":15352.0023879277,"c":15366.1945461591,"v":385621.3685732274,"t":1723100400}
+{"o":15366.1945461591,"h":15491.7065205887,"l":15348.10018444,"c":15474.1466223205,"v":327299.0765504405,"t":1723104000}
+{"o":15474.1466223205,"h":15573.0241729803,"l":15394.4490078731,"c":15442.8150612822,"v":337781.1200736884,"t":1723107600}
+{"o":15442.8150612822,"h":15470.2300892858,"l":15301.7313265327,"c":15393.7676019375,"v":376672.6581764172,"t":1723111200}
+{"o":15393.7676019375,"h":15509.9817296858,"l":15345.2123905411,"c":15419.2409979444,"v":316515.518482041,"t":1723114800}
+{"o":15419.2409979444,"h":15852.5634178025,"l":15257.4580908617,"c":15575.7683001899,"v":688440.4559511746,"t":1723118400}
+{"o":15575.7683001899,"h":15793.4057977267,"l":15286.4516425,"c":15406.8593606297,"v":1008924.6315359727,"t":1723122000}
+{"o":15406.8593606297,"h":16052.6431847604,"l":15386.5087685657,"c":15964.1937284881,"v":928102.5931395048,"t":1723125600}
+{"o":15964.1937284881,"h":16074.7942500317,"l":15854.8125858374,"c":16057.0673137391,"v":673231.1579789629,"t":1723129200}
+{"o":16057.0673137391,"h":16282.3186661759,"l":15901.0409994947,"c":15909.3818931212,"v":803251.5644403084,"t":1723132800}
+{"o":15909.3818931212,"h":15936.6153139838,"l":15687.8559496627,"c":15702.6787401835,"v":633436.5272540833,"t":1723136400}
+{"o":15702.6787401835,"h":15801.6930444405,"l":15652.3759851822,"c":15707.718740896,"v":469714.285785716,"t":1723140000}
+{"o":15707.718740896,"h":15734.8854687121,"l":15526.8553462935,"c":15581.9068552311,"v":409853.7248169985,"t":1723143600}
+{"o":15581.9068552311,"h":15653.745016564,"l":15540.3832846839,"c":15583.4607736335,"v":355607.4781907595,"t":1723147200}
+{"o":15583.4607736335,"h":16073.3180042556,"l":15578.8494977096,"c":16038.4813630694,"v":486273.9016777956,"t":1723150800}
+{"o":16038.4813630694,"h":16220.3292460129,"l":15666.3196726328,"c":16147.2039903333,"v":831840.2306636655,"t":1723154400}
+{"o":16147.2039903333,"h":16365.2207211523,"l":16053.7022561699,"c":16312.1484408161,"v":759171.5979696579,"t":1723158000}
+{"o":16312.1484408161,"h":16357.1467774416,"l":16067.4421184758,"c":16127.2309709948,"v":615470.5120678343,"t":1723161600}
+{"o":16127.2309709948,"h":16192.2954458714,"l":16010.4795465208,"c":16036.1429813345,"v":475516.1242120242,"t":1723165200}
+{"o":16036.1429813345,"h":16092.6273956519,"l":15831.0203928956,"c":15837.8916289833,"v":350333.8047574583,"t":1723168800}
+{"o":15837.8916289833,"h":16025.0908323225,"l":15826.7076995137,"c":15894.7711398545,"v":309675.8266685245,"t":1723172400}
+{"o":15894.7711398545,"h":15912.0821304295,"l":15585.592910205,"c":15607.2992533274,"v":312095.9358329926,"t":1723176000}
+{"o":15607.2992533274,"h":15754.5838067286,"l":15539.4153371322,"c":15719.3715233969,"v":272577.2458714918,"t":1723179600}
+{"o":15719.3715233969,"h":15813.491395872,"l":15615.8247429313,"c":15734.1218781679,"v":285287.0505351506,"t":1723183200}
+{"o":15734.1218781679,"h":15909.0428144575,"l":15731.6788867763,"c":15791.7511849094,"v":295698.2539748398,"t":1723186800}
+{"o":15791.7511849094,"h":15969.6586576843,"l":15778.2863303645,"c":15939.9589696412,"v":260072.1258334737,"t":1723190400}
+{"o":15939.9589696412,"h":15956.1756293671,"l":15692.2027211937,"c":15747.2848705504,"v":271785.697631653,"t":1723194000}
+{"o":15747.2848705504,"h":15758.1395189093,"l":15534.7321417257,"c":15617.5429943061,"v":342548.8295137613,"t":1723197600}
+{"o":15617.5429943061,"h":15693.8614304073,"l":15542.6383158039,"c":15662.9940439845,"v":227556.2627432795,"t":1723201200}
+{"o":15662.9940439845,"h":15673.4513189224,"l":15445.4222744192,"c":15533.3457412591,"v":316969.7649747916,"t":1723204800}
+{"o":15533.3457412591,"h":15587.6215216501,"l":15309.9262297309,"c":15532.1470036611,"v":555906.1667759442,"t":1723208400}
+{"o":15532.1470036611,"h":15738.6390760963,"l":15138.8366711699,"c":15376.9761577279,"v":811881.4617125535,"t":1723212000}
+{"o":15376.9761577279,"h":15443.8727825222,"l":15109.7988114738,"c":15113.729554177,"v":424692.3984917663,"t":1723215600}
+{"o":15113.729554177,"h":15274.6441637349,"l":15062.5600346695,"c":15252.4167820072,"v":399271.3738122701,"t":1723219200}
+{"o":15252.4167820072,"h":15429.5335584759,"l":15209.538485151,"c":15308.7266951692,"v":302141.5137925344,"t":1723222800}
+{"o":15308.7266951692,"h":15370.4856566284,"l":15163.2097621612,"c":15347.224334354,"v":329048.9046591462,"t":1723226400}
+{"o":15347.224334354,"h":15428.9603608659,"l":15285.1759332978,"c":15365.383903201,"v":249287.6971473108,"t":1723230000}
+{"o":15365.383903201,"h":15456.1073735226,"l":15297.8257652067,"c":15332.5996577766,"v":345012.4956600206,"t":1723233600}
+{"o":15332.5996577766,"h":15431.4524869397,"l":15154.9764820698,"c":15420.0844985152,"v":364023.4324843824,"t":1723237200}
+{"o":15420.0844985152,"h":15584.9926895009,"l":15244.7126802325,"c":15582.1105148043,"v":455330.0650283815,"t":1723240800}
+{"o":15582.1105148043,"h":15735.1636145075,"l":15395.5440658333,"c":15635.4328698155,"v":437384.9345736763,"t":1723244400}
+{"o":15635.4328698155,"h":15879.4997046198,"l":15473.1227740681,"c":15491.2466642884,"v":561160.1811575692,"t":1723248000}
+{"o":15491.2466642884,"h":15651.2444624104,"l":15381.5462976191,"c":15474.8822639705,"v":329170.3990815691,"t":1723251600}
+{"o":15474.8822639705,"h":15624.6600133459,"l":15434.3819866074,"c":15445.2924337132,"v":285365.1503751228,"t":1723255200}
+{"o":15445.2924337132,"h":15470.6515320025,"l":15335.1149490725,"c":15416.6373789496,"v":284859.8649579692,"t":1723258800}
+{"o":15416.6373789496,"h":15430.0114408783,"l":15222.789714321,"c":15353.0286258176,"v":241499.4724579137,"t":1723262400}
+{"o":15353.0286258176,"h":15454.8647952031,"l":15288.281106288,"c":15401.6406667215,"v":232230.5656576231,"t":1723266000}
+{"o":15401.6406667215,"h":15500.0362625728,"l":15389.0086555222,"c":15458.8347474561,"v":246960.7539907665,"t":1723269600}
+{"o":15458.8347474561,"h":15546.8521140419,"l":15421.7171348613,"c":15546.8521140419,"v":227696.4192734712,"t":1723273200}
+{"o":15546.8521140419,"h":15586.0097827525,"l":15367.2138783061,"c":15416.8416526244,"v":273348.8699470989,"t":1723276800}
+{"o":15416.8416526244,"h":15556.7119228242,"l":15363.4056245316,"c":15477.9360916195,"v":230840.5856914268,"t":1723280400}
+{"o":15477.9360916195,"h":15541.7168093092,"l":15426.5336086297,"c":15441.6355210003,"v":201068.4494084772,"t":1723284000}
+{"o":15441.6355210003,"h":15509.9590856124,"l":15395.9613482125,"c":15489.6500699556,"v":201682.1790931938,"t":1723287600}
+{"o":15489.6500699556,"h":15562.2772997125,"l":15443.6417057818,"c":15452.1394612405,"v":213346.4829223844,"t":1723291200}
+{"o":15452.1394612405,"h":15459.0269614543,"l":15287.6486292244,"c":15301.0760529959,"v":285633.9475381825,"t":1723294800}
+{"o":15301.0760529959,"h":15394.5010188021,"l":15280.6912154922,"c":15375.5255921129,"v":300405.0097229538,"t":1723298400}
+{"o":15375.5255921129,"h":15511.3495632575,"l":15347.0947591179,"c":15402.2394470002,"v":288308.9717422773,"t":1723302000}
+{"o":15402.2394470002,"h":15437.4919799386,"l":15302.8466915044,"c":15356.2829378693,"v":309349.4074836783,"t":1723305600}
+{"o":15356.2829378693,"h":15449.344479388,"l":15314.0510704446,"c":15432.0387382985,"v":242333.6093668872,"t":1723309200}
+{"o":15432.0387382985,"h":15514.0749543333,"l":15405.1473554632,"c":15407.814684231,"v":304721.1048139654,"t":1723312800}
+{"o":15407.814684231,"h":15537.4127757966,"l":15358.1973343619,"c":15454.9507639265,"v":268336.2840796739,"t":1723316400}
+{"o":15454.9507639265,"h":15493.6930216279,"l":15379.6560096041,"c":15444.0978812485,"v":230933.7627395763,"t":1723320000}
+{"o":15444.0978812485,"h":15516.6816758817,"l":15442.0533420045,"c":15498.8502733958,"v":251154.9389918126,"t":1723323600}
+{"o":15498.8502733958,"h":15519.6587008632,"l":15447.0066069318,"c":15475.3619836369,"v":203436.0453971269,"t":1723327200}
+{"o":15475.3619836369,"h":15475.3619836369,"l":15366.4711156873,"c":15407.188722816,"v":204227.3151234714,"t":1723330800}
+{"o":15407.188722816,"h":15511.8822103887,"l":15369.0278699883,"c":15478.5188921329,"v":264189.2480733637,"t":1723334400}
+{"o":15478.5188921329,"h":15535.4303886227,"l":15405.699550367,"c":15521.4800975929,"v":222064.7953488253,"t":1723338000}
+{"o":15521.4800975929,"h":15552.9065478667,"l":15458.0962100431,"c":15481.5098829691,"v":192617.6842458688,"t":1723341600}
+{"o":15481.5098829691,"h":15698.8747029187,"l":15481.2062401922,"c":15573.1773805759,"v":301793.7667171078,"t":1723345200}
+{"o":15573.1773805759,"h":15603.233326264,"l":15484.6117963821,"c":15501.5023685275,"v":263291.7930212732,"t":1723348800}
+{"o":15501.5023685275,"h":15586.5259600762,"l":15484.5864280294,"c":15554.0443878169,"v":161874.8299313433,"t":1723352400}
+{"o":15554.0443878169,"h":15588.9739791015,"l":15513.790294888,"c":15555.380441482,"v":178007.0480251346,"t":1723356000}
+{"o":15555.380441482,"h":15689.9634004486,"l":15555.380441482,"c":15669.6627611364,"v":198023.6138215238,"t":1723359600}
+{"o":15669.6627611364,"h":15722.1614435198,"l":15633.1555135753,"c":15645.8264521871,"v":210625.1223763311,"t":1723363200}
+{"o":15645.8264521871,"h":15800.7832560598,"l":15523.4858226829,"c":15570.0675207863,"v":288217.0694904824,"t":1723366800}
+{"o":15570.0675207863,"h":15627.5193841025,"l":15499.9043415001,"c":15517.8862035904,"v":238467.30704831,"t":1723370400}
+{"o":15517.8862035904,"h":15530.4904362568,"l":15306.1075312648,"c":15371.2988413182,"v":317574.6945006207,"t":1723374000}
+{"o":15371.2988413182,"h":15385.7948941381,"l":15054.2426920191,"c":15156.0553636565,"v":347473.3897570859,"t":1723377600}
+{"o":15156.0553636565,"h":15198.0770897793,"l":14989.0923020724,"c":15159.5268435445,"v":383157.8965238794,"t":1723381200}
+{"o":15159.5268435445,"h":15173.3073009342,"l":14867.0698549579,"c":14930.6570014197,"v":353666.4730198792,"t":1723384800}
+{"o":14930.6570014197,"h":14946.3555276578,"l":14757.9479722593,"c":14875.7653744982,"v":464273.0617823029,"t":1723388400}
+{"o":14875.7653744982,"h":14933.8956709268,"l":14817.0332892285,"c":14877.7346476272,"v":322602.6958652801,"t":1723392000}
+{"o":14877.7346476272,"h":14978.9248831357,"l":14785.017643244,"c":14913.2726891088,"v":276845.9439600671,"t":1723395600}
+{"o":14913.2726891088,"h":14925.5989615603,"l":14693.4307539831,"c":14800.3932278761,"v":321980.7566385496,"t":1723399200}
+{"o":14800.3932278761,"h":14800.3932278761,"l":14477.8591371264,"c":14569.9809934657,"v":471489.2305686257,"t":1723402800}
+{"o":14569.9809934657,"h":14584.6941455784,"l":14380.0941949775,"c":14392.8616061796,"v":543195.4149632979,"t":1723406400}
+{"o":14392.8616061796,"h":14433.0435214283,"l":14277.1364302774,"c":14346.3826168333,"v":418579.0328987365,"t":1723410000}
+{"o":14346.3826168333,"h":14438.1423370999,"l":14004.5500445586,"c":14220.0154286424,"v":521295.4985655944,"t":1723413600}
+{"o":14220.0154286424,"h":14222.4166489731,"l":14093.2126088593,"c":14157.0367709117,"v":274720.7629612471,"t":1723417200}
+{"o":14157.0367709117,"h":14380.1169205431,"l":14121.8906425049,"c":14273.7949315996,"v":473404.1741541267,"t":1723420800}
+{"o":14273.7949315996,"h":14413.9229509233,"l":14227.2663380207,"c":14351.2613178691,"v":346465.5496213973,"t":1723424400}
+{"o":14351.2613178691,"h":14445.6033659438,"l":14274.164316033,"c":14430.2204492922,"v":249630.2447038023,"t":1723428000}
+{"o":14430.2204492922,"h":14483.8295272105,"l":14313.5697842278,"c":14395.6933135455,"v":248062.1087788462,"t":1723431600}
+{"o":14395.6933135455,"h":14444.1437220832,"l":14338.3545906252,"c":14356.7896209083,"v":258654.199917647,"t":1723435200}
+{"o":14356.7896209083,"h":14393.4477289062,"l":14227.8415740343,"c":14322.4166769596,"v":215669.3451463149,"t":1723438800}
+{"o":14322.4166769596,"h":14369.921787496,"l":14233.2706651302,"c":14353.7718605745,"v":251595.3201838415,"t":1723442400}
+{"o":14353.7718605745,"h":14682.6467019117,"l":14225.2138874281,"c":14593.8334439086,"v":537042.271245043,"t":1723446000}
+{"o":14593.8334439086,"h":14801.3827477498,"l":14442.6489784028,"c":14488.8108287871,"v":489050.0835831352,"t":1723449600}
+{"o":14488.8108287871,"h":14586.6051113003,"l":14416.0579730257,"c":14445.1270728578,"v":381794.3323080574,"t":1723453200}
+{"o":14445.1270728578,"h":14746.1905460623,"l":14363.6665185701,"c":14745.5410136395,"v":384513.4126605657,"t":1723456800}
+{"o":14745.5410136395,"h":15085.0672206685,"l":14713.8445092399,"c":15032.7365122466,"v":561297.5316278393,"t":1723460400}
+{"o":15032.7365122466,"h":15043.0959536439,"l":14834.060091376,"c":14925.1953645736,"v":436687.0529983793,"t":1723464000}
+{"o":14925.1953645736,"h":14978.1390921772,"l":14382.3394192056,"c":14427.8118681907,"v":529014.5607249507,"t":1723467600}
+{"o":14427.8118681907,"h":15044.5691085767,"l":14266.4178180755,"c":14906.8013231074,"v":904353.3081988121,"t":1723471200}
+{"o":14906.8013231074,"h":15003.9904996283,"l":14552.1474495978,"c":14764.8530971085,"v":765023.6321309687,"t":1723474800}
+{"o":14764.8530971085,"h":14822.4127000812,"l":14585.6296804983,"c":14702.9906522581,"v":475714.5252200642,"t":1723478400}
+{"o":14702.9906522581,"h":14776.6837202222,"l":14511.0519467621,"c":14517.2993573926,"v":354244.4383375635,"t":1723482000}
+{"o":14517.2993573926,"h":14640.8464159356,"l":14274.1108314341,"c":14303.3560884489,"v":475645.9311594023,"t":1723485600}
+{"o":14303.3560884489,"h":14466.3781281741,"l":14302.8997553019,"c":14375.4953469459,"v":377750.8881392337,"t":1723489200}
+{"o":14375.4953469459,"h":14526.7680916618,"l":14315.5000330784,"c":14342.5394082552,"v":353374.0288108973,"t":1723492800}
+{"o":14342.5394082552,"h":14439.1808286749,"l":14185.7053483933,"c":14353.3981985563,"v":469628.4288956801,"t":1723496400}
+{"o":14353.3981985563,"h":14471.6096511218,"l":14332.9659373391,"c":14412.5592525822,"v":299540.2279154685,"t":1723500000}
+{"o":14412.5592525822,"h":14747.8626306088,"l":14408.7226704328,"c":14630.6359356374,"v":469112.5284704836,"t":1723503600}
+{"o":14630.6359356374,"h":14734.7890308547,"l":14561.4497590783,"c":14672.8928377428,"v":599685.0397913849,"t":1723507200}
+{"o":14672.8928377428,"h":14706.1713854524,"l":14534.2602607406,"c":14697.9161734172,"v":402497.2953017434,"t":1723510800}
+{"o":14697.9161734172,"h":14698.1000338882,"l":14454.3987041504,"c":14568.7875366258,"v":361156.3873542718,"t":1723514400}
+{"o":14568.7875366258,"h":14577.2811318222,"l":14294.3451046296,"c":14371.0238584393,"v":489707.0293514878,"t":1723518000}
+{"o":14371.0238584393,"h":14506.0325766979,"l":14302.0529002822,"c":14491.7135019433,"v":298243.4976973277,"t":1723521600}
+{"o":14491.7135019433,"h":14610.2539107419,"l":14436.2938714206,"c":14577.6886618237,"v":239370.4200190219,"t":1723525200}
+{"o":14577.6886618237,"h":14680.2575091041,"l":14459.395340867,"c":14653.1481056095,"v":250854.5839583043,"t":1723528800}
+{"o":14653.1481056095,"h":14706.2908961756,"l":14594.8246997468,"c":14597.9423192341,"v":220575.683049038,"t":1723532400}
+{"o":14597.9423192341,"h":14640.462023602,"l":14445.9877910645,"c":14547.93809887,"v":298595.4350558223,"t":1723536000}
+{"o":14547.93809887,"h":14558.0947799616,"l":14384.0277430905,"c":14465.6650164562,"v":304045.0567159523,"t":1723539600}
+{"o":14465.6650164562,"h":14513.2229888954,"l":14327.7967281855,"c":14465.2875948134,"v":302272.4422511017,"t":1723543200}
+{"o":14465.2875948134,"h":14614.2911047358,"l":14426.5712030503,"c":14584.9109243927,"v":270513.098894283,"t":1723546800}
+{"o":14584.9109243927,"h":14735.5153065832,"l":14522.5297040382,"c":14630.4599557038,"v":506351.126961778,"t":1723550400}
+{"o":14630.4599557038,"h":14768.9110218135,"l":14564.8397437269,"c":14724.4050570588,"v":397259.4498717036,"t":1723554000}
+{"o":14724.4050570588,"h":14760.7541894557,"l":14476.9218479099,"c":14648.0076344956,"v":432409.8640650398,"t":1723557600}
+{"o":14648.0076344956,"h":14671.2568898929,"l":14527.9680345523,"c":14614.2694077176,"v":342003.623725967,"t":1723561200}
+{"o":14614.2694077176,"h":14945.8065274792,"l":14590.5104028227,"c":14938.1465575511,"v":488451.9401003074,"t":1723564800}
+{"o":14938.1465575511,"h":14984.9322181636,"l":14751.4874126749,"c":14828.8435615487,"v":486892.1869858429,"t":1723568400}
+{"o":14828.8435615487,"h":14840.3360074014,"l":14646.3698856305,"c":14674.115744274,"v":398185.0375624052,"t":1723572000}
+{"o":14674.115744274,"h":14710.7855404993,"l":14494.0378690085,"c":14658.778909826,"v":399584.6944118791,"t":1723575600}
+{"o":14658.778909826,"h":14696.9812419998,"l":14574.7972080525,"c":14597.1833128228,"v":279673.3415796485,"t":1723579200}
+{"o":14597.1833128228,"h":14790.90853474,"l":14584.4575276331,"c":14781.7116570179,"v":317696.5127708953,"t":1723582800}
+{"o":14781.7116570179,"h":14790.0032762829,"l":14651.3478356848,"c":14714.8652979466,"v":299956.93169856,"t":1723586400}
+{"o":14714.8652979466,"h":14757.8584884416,"l":14624.9971598937,"c":14670.6946838323,"v":265360.3189771445,"t":1723590000}
+{"o":14670.6946838323,"h":14730.5567934996,"l":14599.1487459486,"c":14600.2128028479,"v":312107.2462394388,"t":1723593600}
+{"o":14600.2128028479,"h":14640.0418617834,"l":14367.0173272952,"c":14408.8183477255,"v":307464.6362274188,"t":1723597200}
+{"o":14408.8183477255,"h":14511.4091273047,"l":14379.2756440021,"c":14505.7789332222,"v":252697.2947684522,"t":1723600800}
+{"o":14505.7789332222,"h":14624.386025902,"l":14463.2116766133,"c":14519.9938761974,"v":289710.8153084797,"t":1723604400}
+{"o":14519.9938761974,"h":14538.8012617345,"l":14445.7116587117,"c":14466.9369279642,"v":284281.4993050692,"t":1723608000}
+{"o":14466.9369279642,"h":14565.7462233547,"l":14443.4057102517,"c":14482.1256950992,"v":235237.0698066413,"t":1723611600}
+{"o":14482.1256950992,"h":14565.9769135091,"l":14419.9424317214,"c":14529.9019617235,"v":236739.1690268209,"t":1723615200}
+{"o":14529.9019617235,"h":14577.9021805653,"l":14487.6096096264,"c":14577.9021805653,"v":205878.9194348489,"t":1723618800}
+{"o":14577.9021805653,"h":14595.3153614899,"l":14488.2913897673,"c":14568.45816344,"v":222873.0100709017,"t":1723622400}
+{"o":14568.45816344,"h":14655.597632433,"l":14548.8793824929,"c":14637.5876257481,"v":221319.7461486761,"t":1723626000}
+{"o":14637.5876257481,"h":14811.710862567,"l":14636.4524164526,"c":14695.039291165,"v":271749.0485813072,"t":1723629600}
+{"o":14695.039291165,"h":14907.6330803508,"l":14661.3450865172,"c":14808.2880121378,"v":334362.7362754208,"t":1723633200}
+{"o":14808.2880121378,"h":15220.6064621467,"l":14745.1857518219,"c":15002.8695084575,"v":763055.4602581076,"t":1723636800}
+{"o":15002.8695084575,"h":15129.9423126381,"l":14671.1460004754,"c":14723.3437979264,"v":790650.6573425388,"t":1723640400}
+{"o":14723.3437979264,"h":14775.3169880941,"l":14544.1951878177,"c":14671.6187777695,"v":735361.7118872239,"t":1723644000}
+{"o":14671.6187777695,"h":14732.223303403,"l":14464.519522039,"c":14675.8193273478,"v":592816.83002012,"t":1723647600}
+{"o":14675.8193273478,"h":14725.6094201795,"l":14401.5005726393,"c":14497.4276484157,"v":654371.7945589782,"t":1723651200}
+{"o":14497.4276484157,"h":14548.9230975003,"l":14440.3381921433,"c":14459.6637909334,"v":452915.2507312784,"t":1723654800}
+{"o":14459.6637909334,"h":14528.8643849436,"l":14377.5281411597,"c":14451.7384917144,"v":314551.9520169935,"t":1723658400}
+{"o":14451.7384917144,"h":14475.2915728003,"l":14381.7858508452,"c":14429.0318127917,"v":302736.4867382921,"t":1723662000}
+{"o":14429.0318127917,"h":14471.1683270671,"l":14404.5849355207,"c":14425.6830321929,"v":245703.4159279215,"t":1723665600}
+{"o":14425.6830321929,"h":14452.5787661989,"l":14365.8108132132,"c":14387.9558666579,"v":202049.4074258863,"t":1723669200}
+{"o":14387.9558666579,"h":14437.13903918,"l":14211.6771991568,"c":14436.5380452251,"v":334655.5004216272,"t":1723672800}
+{"o":14436.5380452251,"h":14442.0500729111,"l":14370.5056123309,"c":14370.5056123309,"v":207914.7024261145,"t":1723676400}
+{"o":14370.5056123309,"h":14535.5568029926,"l":14370.4402395965,"c":14491.2859976365,"v":249848.9645681822,"t":1723680000}
+{"o":14491.2859976365,"h":14542.3892138123,"l":14414.4089573489,"c":14429.44701663,"v":240348.6929557579,"t":1723683600}
+{"o":14429.44701663,"h":14526.5902053053,"l":14316.6742262537,"c":14465.1611044651,"v":377812.3434252733,"t":1723687200}
+{"o":14465.1611044651,"h":14520.3680656982,"l":14445.1465824659,"c":14469.086032204,"v":233435.4171799276,"t":1723690800}
+{"o":14469.086032204,"h":14487.2762804025,"l":14360.7493529195,"c":14466.0118828049,"v":346974.0478407822,"t":1723694400}
+{"o":14466.0118828049,"h":14486.2356747301,"l":14268.4011480845,"c":14298.2233599314,"v":249059.7433627953,"t":1723698000}
+{"o":14298.2233599314,"h":14321.3585626005,"l":14089.3867484143,"c":14192.0044597035,"v":321768.3362038724,"t":1723701600}
+{"o":14192.0044597035,"h":14265.7124378024,"l":14109.6627243321,"c":14243.3013791722,"v":239043.6340060426,"t":1723705200}
+{"o":14243.3013791722,"h":14313.7689804679,"l":14168.7429561485,"c":14313.7689804679,"v":229252.0005374638,"t":1723708800}
+{"o":14313.7689804679,"h":14351.6732757577,"l":14210.4309281579,"c":14217.0956693896,"v":233481.9833678469,"t":1723712400}
+{"o":14217.0956693896,"h":14242.2634827828,"l":14128.6479586176,"c":14167.3729359528,"v":307973.0991564019,"t":1723716000}
+{"o":14167.3729359528,"h":14344.5695926376,"l":14167.3729359528,"c":14318.5688959232,"v":261376.8192219177,"t":1723719600}
+{"o":14318.5688959232,"h":14559.2668211071,"l":14254.5373062378,"c":14284.8805626052,"v":490609.2636705748,"t":1723723200}
+{"o":14284.8805626052,"h":14519.8278179024,"l":14216.8772152968,"c":14498.8671911533,"v":453352.8729400881,"t":1723726800}
+{"o":14498.8671911533,"h":14651.3646247044,"l":14415.970197093,"c":14502.344165757,"v":432356.6179292105,"t":1723730400}
+{"o":14502.344165757,"h":14631.7880962725,"l":14437.4179523253,"c":14601.6627103166,"v":376378.7640638482,"t":1723734000}
+{"o":14601.6627103166,"h":14765.960237858,"l":14555.4545830089,"c":14592.4376579653,"v":339120.3535784926,"t":1723737600}
+{"o":14592.4376579653,"h":14595.3532634247,"l":14323.5580724757,"c":14326.0857872882,"v":358625.1238669393,"t":1723741200}
+{"o":14326.0857872882,"h":14328.92012534,"l":13757.239792769,"c":13869.0228765288,"v":833128.6853978994,"t":1723744800}
+{"o":13869.0228765288,"h":14056.1000130429,"l":13747.8435809692,"c":14003.2534291515,"v":659706.981856306,"t":1723748400}
+{"o":14003.2534291515,"h":14055.9214115463,"l":13869.6633679173,"c":14044.977571999,"v":414500.0406964268,"t":1723752000}
+{"o":14044.977571999,"h":14187.4904159777,"l":13992.3355184228,"c":14187.4904159777,"v":535127.0572965679,"t":1723755600}
+{"o":14187.4904159777,"h":14495.5418799692,"l":14097.8456290716,"c":14374.5237672728,"v":491849.4703088053,"t":1723759200}
+{"o":14374.5237672728,"h":14412.6298549081,"l":14247.7424503848,"c":14263.9788915042,"v":269409.3267102955,"t":1723762800}
+{"o":14263.9788915042,"h":14286.2806779304,"l":14174.2453997524,"c":14192.7648474585,"v":267087.2768658497,"t":1723766400}
+{"o":14192.7648474585,"h":14262.441499854,"l":14073.1507474031,"c":14198.0901364379,"v":239079.3275907771,"t":1723770000}
+{"o":14198.0901364379,"h":14442.1461902949,"l":14113.9598919104,"c":14318.4877233051,"v":376537.7137502898,"t":1723773600}
+{"o":14318.4877233051,"h":14328.3691756151,"l":14180.2929879203,"c":14201.7424469015,"v":305004.4677149808,"t":1723777200}
+{"o":14201.7424469015,"h":14259.723279818,"l":14160.7505359565,"c":14251.4363995187,"v":192383.1769833103,"t":1723780800}
+{"o":14251.4363995187,"h":14324.1886615639,"l":14220.5959147069,"c":14307.2499657641,"v":210455.8313697536,"t":1723784400}
+{"o":14307.2499657641,"h":14484.1261513674,"l":14286.2469972235,"c":14432.3153018622,"v":256190.9161806819,"t":1723788000}
+{"o":14432.3153018622,"h":14469.8490781625,"l":14387.4257745431,"c":14456.2614286194,"v":198815.3185218101,"t":1723791600}
+{"o":14456.2614286194,"h":14490.9426628036,"l":14348.5151614475,"c":14372.2922758622,"v":240302.3041762762,"t":1723795200}
+{"o":14372.2922758622,"h":14444.7836747362,"l":14350.7563657497,"c":14441.8536411442,"v":202176.3433286303,"t":1723798800}
+{"o":14441.8536411442,"h":14441.8536411442,"l":14283.743093844,"c":14354.2186117241,"v":218618.8301155536,"t":1723802400}
+{"o":14354.2186117241,"h":14398.1409145472,"l":14194.3439425362,"c":14202.0861157428,"v":511300.7437895581,"t":1723806000}
+{"o":14202.0861157428,"h":14267.4242875255,"l":13889.6245100916,"c":13921.844008526,"v":482979.7605135218,"t":1723809600}
+{"o":13921.844008526,"h":14262.3112455942,"l":13895.7081465183,"c":14035.8497920548,"v":605775.1085977211,"t":1723813200}
+{"o":14035.8497920548,"h":14076.7205179271,"l":13775.7189905434,"c":13841.494819396,"v":611777.811088805,"t":1723816800}
+{"o":13841.494819396,"h":13927.6742562297,"l":13636.4607484668,"c":13793.9586221008,"v":508277.9057490929,"t":1723820400}
+{"o":13793.9586221008,"h":13982.4524571676,"l":13750.6869936991,"c":13841.8688933337,"v":432309.2251019707,"t":1723824000}
+{"o":13841.8688933337,"h":13990.542925657,"l":13620.6298141113,"c":13962.7792078629,"v":436567.1031162327,"t":1723827600}
+{"o":13962.7792078629,"h":14066.200762167,"l":13858.0924801364,"c":13940.3426345193,"v":404142.832500729,"t":1723831200}
+{"o":13940.3426345193,"h":14150.4846774734,"l":13940.3426345193,"c":14092.8484380046,"v":377940.204765413,"t":1723834800}
+{"o":14092.8484380046,"h":14195.5770408098,"l":14053.357222655,"c":14054.2408098983,"v":269537.3798410872,"t":1723838400}
+{"o":14054.2408098983,"h":14118.3423226273,"l":13957.1656829056,"c":13993.6058397886,"v":283308.2643661425,"t":1723842000}
+{"o":13993.6058397886,"h":14031.457741026,"l":13950.2107087368,"c":13965.9802038067,"v":223302.9821972017,"t":1723845600}
+{"o":13965.9802038067,"h":13975.0540218985,"l":13896.8886881858,"c":13902.9293297422,"v":199784.0941518406,"t":1723849200}
+{"o":13902.9293297422,"h":13933.0249040108,"l":13767.31710317,"c":13898.6897184462,"v":263391.0481672903,"t":1723852800}
+{"o":13898.6897184462,"h":13998.0648548938,"l":13873.7659193843,"c":13940.5964731383,"v":199801.3951593961,"t":1723856400}
+{"o":13940.5964731383,"h":14035.1001453855,"l":13925.6699172167,"c":13969.4829877487,"v":191942.3932586313,"t":1723860000}
+{"o":13969.4829877487,"h":13987.4891842718,"l":13821.1756638229,"c":13885.9875185929,"v":205356.9667069556,"t":1723863600}
+{"o":13885.9875185929,"h":13948.9052024321,"l":13866.8394100553,"c":13939.7040834252,"v":167631.053642143,"t":1723867200}
+{"o":13939.7040834252,"h":13971.4954219549,"l":13901.6036255534,"c":13954.6179949979,"v":166803.0296508198,"t":1723870800}
+{"o":13954.6179949979,"h":13979.2912176852,"l":13881.7442083626,"c":13905.0750103392,"v":172719.9867041387,"t":1723874400}
+{"o":13905.0750103392,"h":13950.9068608274,"l":13861.0647343139,"c":13950.9068608274,"v":200227.0784239083,"t":1723878000}
+{"o":13950.9068608274,"h":13956.292654653,"l":13895.2453682177,"c":13953.3240791836,"v":166125.6678030304,"t":1723881600}
+{"o":13953.3240791836,"h":14016.8314072351,"l":13908.1208885421,"c":13961.4780995249,"v":184968.3857972419,"t":1723885200}
+{"o":13961.4780995249,"h":13978.2685445899,"l":13843.4348412523,"c":13854.4351191908,"v":187602.8488083993,"t":1723888800}
+{"o":13854.4351191908,"h":13954.7194870604,"l":13814.1824110846,"c":13922.3358534906,"v":182500.0037260181,"t":1723892400}
+{"o":13922.3358534906,"h":13987.1388930764,"l":13895.1276089138,"c":13970.5500459803,"v":206054.6017413831,"t":1723896000}
+{"o":13970.5500459803,"h":14085.6162166099,"l":13951.4912278717,"c":13980.141013926,"v":283944.5748635314,"t":1723899600}
+{"o":13980.141013926,"h":14117.6100171082,"l":13965.502748367,"c":14117.2267745562,"v":271364.2137496423,"t":1723903200}
+{"o":14117.2267745562,"h":14171.2311224587,"l":14013.9961858505,"c":14021.4699384412,"v":293157.5347229561,"t":1723906800}
+{"o":14021.4699384412,"h":14142.3964239749,"l":14017.206552627,"c":14124.2433949061,"v":253072.7289508752,"t":1723910400}
+{"o":14124.2433949061,"h":14173.0986600014,"l":14042.1904922861,"c":14047.6750163665,"v":210612.7435523907,"t":1723914000}
+{"o":14047.6750163665,"h":14069.0081571866,"l":14004.0762104859,"c":14053.6369858621,"v":173030.6104554515,"t":1723917600}
+{"o":14053.6369858621,"h":14133.2564409656,"l":14034.0007950146,"c":14111.3451892071,"v":150467.1535444622,"t":1723921200}
+{"o":14111.3451892071,"h":14137.572189056,"l":14079.5656639361,"c":14098.9523253259,"v":149024.2632962604,"t":1723924800}
+{"o":14098.9523253259,"h":14129.1641837995,"l":14066.6099380681,"c":14125.6466345382,"v":152193.9431259618,"t":1723928400}
+{"o":14125.6466345382,"h":14186.1425844336,"l":14125.6466345382,"c":14155.29627457,"v":225780.6052634044,"t":1723932000}
+{"o":14155.29627457,"h":14199.7195225908,"l":14136.4429372451,"c":14192.1229900955,"v":175336.2578067102,"t":1723935600}
+{"o":14192.1229900955,"h":14314.6956367691,"l":14138.2646280208,"c":14268.9186402691,"v":239674.8426813464,"t":1723939200}
+{"o":14268.9186402691,"h":14281.7906303256,"l":14112.3314516245,"c":14127.6833790524,"v":328909.6800368673,"t":1723942800}
+{"o":14127.6833790524,"h":14313.7922955566,"l":14102.0945052121,"c":14287.7629012925,"v":262676.3227622209,"t":1723946400}
+{"o":14287.7629012925,"h":14330.19565965,"l":14112.6629828455,"c":14120.1370518761,"v":228300.772536424,"t":1723950000}
+{"o":14120.1370518761,"h":14160.042042866,"l":14060.5881076635,"c":14124.9630309421,"v":198137.8142393677,"t":1723953600}
+{"o":14124.9630309421,"h":14183.2675467774,"l":14097.8344590143,"c":14122.8727684955,"v":180717.629972701,"t":1723957200}
+{"o":14122.8727684955,"h":14188.6555628788,"l":14110.4280774809,"c":14175.4845643862,"v":185621.9326616131,"t":1723960800}
+{"o":14175.4845643862,"h":14199.5434796336,"l":14128.852097265,"c":14160.4220696411,"v":169823.5758776989,"t":1723964400}
+{"o":14160.4220696411,"h":14192.7125715385,"l":14131.8537427511,"c":14192.7125715385,"v":159333.5817633811,"t":1723968000}
+{"o":14192.7125715385,"h":14311.8606510554,"l":14180.4118740991,"c":14295.9581980272,"v":185692.3855529027,"t":1723971600}
+{"o":14295.9581980272,"h":14644.3381707429,"l":14295.18326712,"c":14400.475140369,"v":410602.7881806777,"t":1723975200}
+{"o":14400.475140369,"h":14462.9611838314,"l":14362.9979923037,"c":14462.9611838314,"v":193046.7507335479,"t":1723978800}
+{"o":14462.9611838314,"h":14636.2610421298,"l":14400.8185423678,"c":14552.0595830432,"v":281730.1519471255,"t":1723982400}
+{"o":14552.0595830432,"h":14669.8426448068,"l":14482.7930921392,"c":14493.3239943668,"v":239736.9808563516,"t":1723986000}
+{"o":14493.3239943668,"h":14586.6767935303,"l":14489.5073354213,"c":14511.9395151033,"v":245948.9224858459,"t":1723989600}
+{"o":14511.9395151033,"h":14605.6878264307,"l":14480.0624606663,"c":14571.8493107983,"v":205418.743344703,"t":1723993200}
+{"o":14571.8493107983,"h":14662.8985158877,"l":14535.1030835976,"c":14609.91923692,"v":239424.4815929528,"t":1723996800}
+{"o":14609.91923692,"h":14627.6352852237,"l":14438.8681618426,"c":14453.5462579105,"v":276476.3315869023,"t":1724000400}
+{"o":14453.5462579105,"h":14564.7073374327,"l":14434.9062547261,"c":14559.6327186357,"v":228115.1862129092,"t":1724004000}
+{"o":14559.6327186357,"h":14656.9732136974,"l":14544.7096902363,"c":14647.7701672727,"v":200104.8299918784,"t":1724007600}
+{"o":14647.7701672727,"h":14707.2240095327,"l":14606.4087419839,"c":14666.9196404189,"v":197016.4881697852,"t":1724011200}
+{"o":14666.9196404189,"h":14673.6377841591,"l":14483.0432357406,"c":14505.6750319038,"v":270956.0169460805,"t":1724014800}
+{"o":14505.6750319038,"h":14570.6450505473,"l":14454.5459859297,"c":14458.2178368891,"v":285897.142766238,"t":1724018400}
+{"o":14458.2178368891,"h":14487.6220675343,"l":14208.2058988752,"c":14243.6759483321,"v":379333.4446890511,"t":1724022000}
+{"o":14243.6759483321,"h":14348.5731545894,"l":14184.1383946592,"c":14205.7165815077,"v":405980.640760825,"t":1724025600}
+{"o":14205.7165815077,"h":14291.0994878134,"l":14159.7083113031,"c":14209.2301329819,"v":256692.0610130324,"t":1724029200}
+{"o":14209.2301329819,"h":14292.003321529,"l":14161.437541463,"c":14269.7306159267,"v":189296.6283746667,"t":1724032800}
+{"o":14269.7306159267,"h":14339.5395562352,"l":14237.7744403314,"c":14323.8149829258,"v":203861.395121807,"t":1724036400}
+{"o":14323.8149829258,"h":14341.8417058,"l":14258.9562614831,"c":14316.3663340151,"v":229542.5247528141,"t":1724040000}
+{"o":14316.3663340151,"h":14338.1278044503,"l":14193.1305781929,"c":14226.3912562461,"v":234809.3108280189,"t":1724043600}
+{"o":14226.3912562461,"h":14352.4343620895,"l":14187.8499484589,"c":14287.7496560566,"v":254875.512447405,"t":1724047200}
+{"o":14287.7496560566,"h":14353.3868127339,"l":14227.1627343186,"c":14231.2392846547,"v":184828.0502932548,"t":1724050800}
+{"o":14231.2392846547,"h":14288.1401223064,"l":14215.6572292067,"c":14266.4656614043,"v":204812.3676436503,"t":1724054400}
+{"o":14266.4656614043,"h":14337.0337589307,"l":14091.3525541012,"c":14100.4815908499,"v":234390.8875496381,"t":1724058000}
+{"o":14100.4815908499,"h":14167.5205250205,"l":14038.4376956543,"c":14120.1091436928,"v":297855.0983937904,"t":1724061600}
+{"o":14120.1091436928,"h":14249.7481792966,"l":14078.1719329972,"c":14237.2240423748,"v":233054.6195376532,"t":1724065200}
+{"o":14237.2240423748,"h":14332.5607490304,"l":14199.2775759453,"c":14320.7499899817,"v":262523.2546584248,"t":1724068800}
+{"o":14320.7499899817,"h":14468.01445247,"l":14241.7082669726,"c":14281.0510669283,"v":398065.1187036546,"t":1724072400}
+{"o":14281.0510669283,"h":14433.6324554969,"l":14171.2898945504,"c":14421.6115548194,"v":359772.4853786549,"t":1724076000}
+{"o":14421.6115548194,"h":14452.2475602753,"l":14371.1645382608,"c":14392.292140907,"v":306319.8516242394,"t":1724079600}
+{"o":14392.292140907,"h":14436.9034688191,"l":14305.0030027941,"c":14417.4712555678,"v":330370.487589531,"t":1724083200}
+{"o":14417.4712555678,"h":14619.209837613,"l":14319.2190435029,"c":14372.7758324849,"v":497924.0399353461,"t":1724086800}
+{"o":14372.7758324849,"h":14463.8987720437,"l":14287.1127972965,"c":14359.4801818619,"v":324560.5002525045,"t":1724090400}
+{"o":14359.4801818619,"h":14367.4868264133,"l":14262.2213970471,"c":14297.6633595121,"v":258545.2436079178,"t":1724094000}
+{"o":14297.6633595121,"h":14424.5158381009,"l":14275.7386867816,"c":14341.1266497541,"v":336069.9393565464,"t":1724097600}
+{"o":14341.1266497541,"h":14408.8187612862,"l":14317.85007124,"c":14360.9066438115,"v":201115.4902659701,"t":1724101200}
+{"o":14360.9066438115,"h":14444.0962638672,"l":14283.2741580664,"c":14366.1740065787,"v":234801.7132147256,"t":1724104800}
+{"o":14366.1740065787,"h":14457.4582088914,"l":14297.8452130877,"c":14432.002840926,"v":276621.2466361855,"t":1724108400}
+{"o":14432.002840926,"h":14698.6631491481,"l":14347.4996637259,"c":14656.5084682474,"v":443428.5684465326,"t":1724112000}
+{"o":14656.5084682474,"h":14790.2080881193,"l":14528.0829361216,"c":14584.0370304562,"v":357291.0157344793,"t":1724115600}
+{"o":14584.0370304562,"h":14597.2474295917,"l":14494.863876205,"c":14543.2130544541,"v":259871.7654636345,"t":1724119200}
+{"o":14543.2130544541,"h":14585.2027955707,"l":14519.3209313151,"c":14565.9549046937,"v":252175.7742753648,"t":1724122800}
+{"o":14565.9549046937,"h":14754.1377030289,"l":14547.4289415596,"c":14710.8218933437,"v":256783.4952178384,"t":1724126400}
+{"o":14710.8218933437,"h":14886.0923445375,"l":14699.0428171198,"c":14764.4584427514,"v":385822.0687220622,"t":1724130000}
+{"o":14764.4584427514,"h":14780.2201257421,"l":14681.2388813498,"c":14712.3277719661,"v":206304.6299531233,"t":1724133600}
+{"o":14712.3277719661,"h":14757.9753667918,"l":14697.6471434265,"c":14746.0894250532,"v":211015.2965604429,"t":1724137200}
+{"o":14746.0894250532,"h":14775.8099499,"l":14604.3216348138,"c":14625.2049008867,"v":223634.6813666025,"t":1724140800}
+{"o":14625.2049008867,"h":14696.4045781893,"l":14615.1416137484,"c":14658.0150178616,"v":165714.8271289272,"t":1724144400}
+{"o":14658.0150178616,"h":14669.964780704,"l":14613.4169751426,"c":14621.5508183513,"v":181124.5888775841,"t":1724148000}
+{"o":14621.5508183513,"h":14644.619427931,"l":14523.5757006615,"c":14543.7851153257,"v":247420.3052099394,"t":1724151600}
+{"o":14543.7851153257,"h":14621.527495759,"l":14533.8169823557,"c":14601.9256074781,"v":220462.7735257144,"t":1724155200}
+{"o":14601.9256074781,"h":14646.15504891,"l":14507.3279043376,"c":14609.1381167585,"v":291935.2028710779,"t":1724158800}
+{"o":14609.1381167585,"h":14621.3308658895,"l":14249.5922008099,"c":14255.0831588661,"v":493390.8925113332,"t":1724162400}
+{"o":14255.0831588661,"h":14283.1034427198,"l":14103.8188714784,"c":14204.314162123,"v":479984.5919516024,"t":1724166000}
+{"o":14204.314162123,"h":14289.3107862534,"l":14166.7912311262,"c":14259.598470197,"v":313715.3330888768,"t":1724169600}
+{"o":14259.598470197,"h":14351.0719038791,"l":14245.9829141939,"c":14336.1546381398,"v":243592.5489455799,"t":1724173200}
+{"o":14336.1546381398,"h":14402.3211357423,"l":14294.0053152934,"c":14347.5158046631,"v":266296.9970637382,"t":1724176800}
+{"o":14347.5158046631,"h":14429.7183377562,"l":14327.1632907702,"c":14396.5566855732,"v":197947.3252939531,"t":1724180400}
+{"o":14396.5566855732,"h":14452.329276239,"l":14348.2737614965,"c":14348.4710829143,"v":205603.3516433509,"t":1724184000}
+{"o":14348.4710829143,"h":14355.2364249019,"l":14252.9063691884,"c":14311.8317044818,"v":188666.7020045144,"t":1724187600}
+{"o":14311.8317044818,"h":14358.1287526602,"l":14287.8690362972,"c":14323.3254532137,"v":170740.003564021,"t":1724191200}
+{"o":14323.3254532137,"h":14335.3613504967,"l":14221.1764076623,"c":14225.7070799358,"v":155574.2543412579,"t":1724194800}
+{"o":14225.7070799358,"h":14295.6499334441,"l":14176.4829636569,"c":14182.1613460849,"v":189357.3314637896,"t":1724198400}
+{"o":14182.1613460849,"h":14269.2151857552,"l":14157.561659588,"c":14253.5986594521,"v":231689.2859081534,"t":1724202000}
+{"o":14253.5986594521,"h":14309.0321027107,"l":14230.2248695769,"c":14285.3637107986,"v":136119.4597298515,"t":1724205600}
+{"o":14285.3637107986,"h":14292.8055321332,"l":14199.3565632252,"c":14255.4609227678,"v":117454.7725199071,"t":1724209200}
+{"o":14255.4609227678,"h":14284.2473107831,"l":14223.5882538128,"c":14274.4172592915,"v":118311.737242887,"t":1724212800}
+{"o":14274.4172592915,"h":14341.8989552081,"l":14253.4952181763,"c":14327.943836341,"v":118761.3903801278,"t":1724216400}
+{"o":14327.943836341,"h":14360.6738373802,"l":14318.7831422065,"c":14339.1787828988,"v":148013.4396603325,"t":1724220000}
+{"o":14339.1787828988,"h":14385.6729199158,"l":14265.5927772489,"c":14320.8133959617,"v":163881.9271417019,"t":1724223600}
+{"o":14320.8133959617,"h":14353.6512002493,"l":14190.7314955194,"c":14216.2160059589,"v":174339.5039488855,"t":1724227200}
+{"o":14216.2160059589,"h":14227.22372572,"l":14092.2203805101,"c":14150.0654832249,"v":155049.7921752891,"t":1724230800}
+{"o":14150.0654832249,"h":14228.0443927648,"l":14125.3280373625,"c":14210.9661072537,"v":145394.8182038531,"t":1724234400}
+{"o":14210.9661072537,"h":14225.9587118644,"l":14125.3278273773,"c":14132.5087848498,"v":147905.2918807068,"t":1724238000}
+{"o":14132.5087848498,"h":14180.7956282301,"l":14053.0928763281,"c":14126.9818603182,"v":156916.0781266927,"t":1724241600}
+{"o":14126.9818603182,"h":14155.104720083,"l":13871.0072957769,"c":14125.7479746024,"v":344023.5420015124,"t":1724245200}
+{"o":14125.7479746024,"h":14247.6275614316,"l":13920.42076956,"c":13988.5089867293,"v":597276.8466477736,"t":1724248800}
+{"o":13988.5089867293,"h":14080.5937831473,"l":13918.7976833138,"c":14033.0592364674,"v":378797.2163536851,"t":1724252400}
+{"o":14033.0592364674,"h":14132.4199149677,"l":13968.8192676972,"c":14127.0783161152,"v":248123.0238503182,"t":1724256000}
+{"o":14127.0783161152,"h":14208.7140674223,"l":14095.6541703799,"c":14146.3222293137,"v":241934.2321690525,"t":1724259600}
+{"o":14146.3222293137,"h":14308.1853523167,"l":14124.0805350098,"c":14273.5520783172,"v":331160.0874813377,"t":1724263200}
+{"o":14273.5520783172,"h":14370.7993927302,"l":14218.542048427,"c":14347.7638644529,"v":302994.2563656674,"t":1724266800}
+{"o":14347.7638644529,"h":14439.805872638,"l":14260.9017714059,"c":14308.0041255207,"v":335475.564271929,"t":1724270400}
+{"o":14308.0041255207,"h":14395.1510126917,"l":14266.9384502766,"c":14364.5102708624,"v":283546.6535597511,"t":1724274000}
+{"o":14364.5102708624,"h":14388.0703105299,"l":14291.3742945418,"c":14294.6454681919,"v":218776.7531043811,"t":1724277600}
+{"o":14294.6454681919,"h":14344.6897322268,"l":14212.6939139527,"c":14281.0095198985,"v":214916.7575623551,"t":1724281200}
+{"o":14281.0095198985,"h":14325.9551160383,"l":14246.012351099,"c":14249.4108419881,"v":232744.3745476091,"t":1724284800}
+{"o":14249.4108419881,"h":14324.0366864962,"l":14240.4411280461,"c":14304.5864532963,"v":224838.6880511141,"t":1724288400}
+{"o":14304.5864532963,"h":14313.4148277278,"l":14072.0653896875,"c":14152.9289001541,"v":238364.6826657567,"t":1724292000}
+{"o":14152.9289001541,"h":14191.3882715681,"l":14115.1758151426,"c":14178.5259411577,"v":164112.7703244295,"t":1724295600}
+{"o":14178.5259411577,"h":14229.6003283796,"l":14143.8427821995,"c":14218.7281253459,"v":143559.021355348,"t":1724299200}
+{"o":14218.7281253459,"h":14234.8829016819,"l":14190.3786796192,"c":14223.1223197375,"v":124576.9023420644,"t":1724302800}
+{"o":14223.1223197375,"h":14281.444959737,"l":14212.0725014907,"c":14275.745195236,"v":135747.2906365074,"t":1724306400}
+{"o":14275.745195236,"h":14365.3041072675,"l":14243.2911420652,"c":14333.0506276159,"v":159690.8156530841,"t":1724310000}
+{"o":14333.0506276159,"h":14363.3923622613,"l":14300.2306130988,"c":14320.0138901893,"v":158957.9071141001,"t":1724313600}
+{"o":14320.0138901893,"h":14324.3493378967,"l":14267.1438127372,"c":14297.2990467976,"v":153948.2956110118,"t":1724317200}
+{"o":14297.2990467976,"h":14432.3742962464,"l":14276.6957878255,"c":14409.9842764998,"v":206774.1929789308,"t":1724320800}
+{"o":14409.9842764998,"h":14478.8846431397,"l":14358.4030019952,"c":14456.3692876714,"v":263203.0939153363,"t":1724324400}
+{"o":14456.3692876714,"h":14495.5542501625,"l":14301.5515516658,"c":14325.6662912778,"v":434027.7246425626,"t":1724328000}
+{"o":14325.6662912778,"h":14386.9906082403,"l":14242.8711638595,"c":14309.6423083126,"v":330043.8496399734,"t":1724331600}
+{"o":14309.6423083126,"h":14319.8006320374,"l":14219.3046679902,"c":14282.6765026002,"v":302227.3156843891,"t":1724335200}
+{"o":14282.6765026002,"h":14356.1813085951,"l":14206.4412660802,"c":14264.9266022096,"v":258264.1571933144,"t":1724338800}
+{"o":14264.9266022096,"h":14333.1398468103,"l":14254.8782933721,"c":14279.8864236217,"v":239761.6508366387,"t":1724342400}
+{"o":14279.8864236217,"h":14331.5433350111,"l":14245.559532775,"c":14261.6092870789,"v":195467.8513083713,"t":1724346000}
+{"o":14261.6092870789,"h":14358.0604631701,"l":14242.6274845121,"c":14295.4991448667,"v":167364.5905417576,"t":1724349600}
+{"o":14295.4991448667,"h":14320.4162474954,"l":14261.6702766091,"c":14272.6665240753,"v":186391.5586354339,"t":1724353200}
+{"o":14272.6665240753,"h":14356.2692010201,"l":14266.098801586,"c":14340.8751167733,"v":259885.9897029224,"t":1724356800}
+{"o":14340.8751167733,"h":14376.08207268,"l":14304.1621528345,"c":14336.3408856376,"v":180792.7576860674,"t":1724360400}
+{"o":14336.3408856376,"h":14345.9506006405,"l":14307.1204932377,"c":14322.677661404,"v":157633.7336273612,"t":1724364000}
+{"o":14322.677661404,"h":14345.1974214327,"l":14304.2011059941,"c":14324.7276884922,"v":165863.5670836927,"t":1724367600}
+{"o":14324.7276884922,"h":14543.4948939698,"l":14318.6574787398,"c":14440.0136217807,"v":248011.7966125683,"t":1724371200}
+{"o":14440.0136217807,"h":14476.1500021894,"l":14390.6422705858,"c":14473.8366060324,"v":212945.3380350455,"t":1724374800}
+{"o":14473.8366060324,"h":14571.6405460529,"l":14456.1740848641,"c":14479.3484582179,"v":241773.999204575,"t":1724378400}
+{"o":14479.3484582179,"h":14509.1098531002,"l":14435.6765005827,"c":14447.8046466069,"v":173117.5232674325,"t":1724382000}
+{"o":14447.8046466069,"h":14504.8993377622,"l":14435.2969516448,"c":14440.0107754935,"v":161802.920303718,"t":1724385600}
+{"o":14440.0107754935,"h":14592.059541227,"l":14440.0107754935,"c":14546.3102479367,"v":183269.8620593172,"t":1724389200}
+{"o":14546.3102479367,"h":14593.17814445,"l":14490.1472478196,"c":14560.7460593312,"v":171911.8642115536,"t":1724392800}
+{"o":14560.7460593312,"h":14575.8476411619,"l":14501.3019946563,"c":14516.6395226579,"v":159871.1618772426,"t":1724396400}
+{"o":14516.6395226579,"h":14551.4799677923,"l":14498.6199193212,"c":14516.3554462053,"v":133264.9067972453,"t":1724400000}
+{"o":14516.3554462053,"h":14516.3554462053,"l":14421.2918424207,"c":14432.5644209608,"v":203524.7984988358,"t":1724403600}
+{"o":14432.5644209608,"h":14476.2642123894,"l":14423.6960852768,"c":14427.9568142998,"v":133117.7894900051,"t":1724407200}
+{"o":14427.9568142998,"h":14435.8240390778,"l":14335.2676495414,"c":14343.825779577,"v":170956.4365997474,"t":1724410800}
+{"o":14343.825779577,"h":14455.3565515398,"l":14343.825779577,"c":14441.1395367354,"v":165994.389988697,"t":1724414400}
+{"o":14441.1395367354,"h":14464.4050898999,"l":14356.2828774623,"c":14463.972550523,"v":215309.3398134449,"t":1724418000}
+{"o":14463.972550523,"h":14711.1287776494,"l":14273.4071786441,"c":14359.8709268289,"v":832285.7113853169,"t":1724421600}
+{"o":14359.8709268289,"h":14504.9302213558,"l":14332.5005586191,"c":14437.3660459646,"v":361570.9499575891,"t":1724425200}
+{"o":14437.3660459646,"h":14520.565337465,"l":14406.5014791609,"c":14505.4506349004,"v":260147.8870702085,"t":1724428800}
+{"o":14505.4506349004,"h":14855.3288033479,"l":14503.6195422729,"c":14820.4609538855,"v":409555.6209097605,"t":1724432400}
+{"o":14820.4609538855,"h":14964.3252927221,"l":14762.6388589548,"c":14831.505641887,"v":530264.1669588822,"t":1724436000}
+{"o":14831.505641887,"h":15025.5127240045,"l":14823.7398084638,"c":14976.4928407195,"v":332718.4495624493,"t":1724439600}
+{"o":14976.4928407195,"h":15166.6768139037,"l":14972.9020061625,"c":15099.9000133579,"v":340214.6643005883,"t":1724443200}
+{"o":15099.9000133579,"h":15239.9510936781,"l":15084.6965300615,"c":15227.0005650834,"v":336797.6754429402,"t":1724446800}
+{"o":15227.0005650834,"h":15408.9220828642,"l":15159.2676162445,"c":15198.3893033576,"v":389107.3616553643,"t":1724450400}
+{"o":15198.3893033576,"h":15370.0670066476,"l":15198.3893033576,"c":15336.1589299123,"v":237449.0292087705,"t":1724454000}
+{"o":15336.1589299123,"h":15432.3086270711,"l":15241.4162158275,"c":15323.0043519796,"v":286482.9477492548,"t":1724457600}
+{"o":15323.0043519796,"h":15339.6695949254,"l":15203.14346531,"c":15338.7521953473,"v":202745.1779343055,"t":1724461200}
+{"o":15338.7521953473,"h":15468.1080162516,"l":15195.9598119026,"c":15343.4348152372,"v":187358.7276836038,"t":1724464800}
+{"o":15343.4348152372,"h":15371.925335757,"l":15309.7150161268,"c":15334.7699289251,"v":147006.0190595967,"t":1724468400}
+{"o":15334.7699289251,"h":15418.3442118222,"l":15322.9170329383,"c":15410.1402157304,"v":136279.4729168267,"t":1724472000}
+{"o":15410.1402157304,"h":15545.6901793932,"l":15399.5180048312,"c":15458.6618248121,"v":209685.5633205023,"t":1724475600}
+{"o":15458.6618248121,"h":15498.3169038609,"l":15410.16493174,"c":15410.5436995952,"v":211464.4833220171,"t":1724479200}
+{"o":15410.5436995952,"h":15480.535836805,"l":15410.4326074288,"c":15469.9108437101,"v":135476.9977639663,"t":1724482800}
+{"o":15469.9108437101,"h":15569.149807496,"l":15439.9006614953,"c":15563.2160418931,"v":206687.6613049912,"t":1724486400}
+{"o":15563.2160418931,"h":15803.6441574732,"l":15502.765031769,"c":15760.8220787532,"v":191216.0519669068,"t":1724490000}
+{"o":15760.8220787532,"h":15882.6169803898,"l":15699.0665509991,"c":15786.9517830757,"v":276766.7445536252,"t":1724493600}
+{"o":15786.9517830757,"h":15860.7710836486,"l":15732.5645773474,"c":15742.5270740765,"v":225011.8525175634,"t":1724497200}
+{"o":15742.5270740765,"h":15838.019931051,"l":15706.2128679975,"c":15737.2462868357,"v":225035.7696582988,"t":1724500800}
+{"o":15737.2462868357,"h":15802.5163970947,"l":15723.2624546334,"c":15802.5016257998,"v":262750.43320039,"t":1724504400}
+{"o":15802.5016257998,"h":15878.6564142236,"l":15737.1453141497,"c":15878.6564142236,"v":260025.4955765832,"t":1724508000}
+{"o":15878.6564142236,"h":15992.9139036845,"l":15825.4043303019,"c":15948.8688910083,"v":289273.9393927061,"t":1724511600}
+{"o":15948.8688910083,"h":16222.3242328351,"l":15936.3476083184,"c":16123.5206426966,"v":449424.6456691211,"t":1724515200}
+{"o":16123.5206426966,"h":16236.3150311328,"l":16054.4249335591,"c":16091.954254848,"v":389410.9750486761,"t":1724518800}
+{"o":16091.954254848,"h":16213.7255399728,"l":16023.9846252224,"c":16148.3267195302,"v":328084.0185450536,"t":1724522400}
+{"o":16148.3267195302,"h":16203.6403394125,"l":16042.3002920861,"c":16062.26981149,"v":233556.846982308,"t":1724526000}
+{"o":16062.26981149,"h":16119.8744072623,"l":16026.1125682497,"c":16051.7145382386,"v":204983.2077986193,"t":1724529600}
+{"o":16051.7145382386,"h":16052.5636514673,"l":15571.4740960188,"c":15754.2710946447,"v":379872.0351000389,"t":1724533200}
+{"o":15754.2710946447,"h":15945.9989589274,"l":15749.4388248647,"c":15908.8844804654,"v":300277.84095069,"t":1724536800}
+{"o":15908.8844804654,"h":16089.345241018,"l":15893.9446417555,"c":16069.2666918418,"v":198555.459207336,"t":1724540400}
+{"o":16069.2666918418,"h":16074.0310444264,"l":15868.3428155078,"c":15892.3597681811,"v":272747.9894445796,"t":1724544000}
+{"o":15892.3597681811,"h":15995.690457668,"l":15746.0307128781,"c":15824.9598197575,"v":277541.5586856405,"t":1724547600}
+{"o":15824.9598197575,"h":15911.6174575559,"l":15817.7296009003,"c":15883.9465756254,"v":159355.0518815079,"t":1724551200}
+{"o":15883.9465756254,"h":15895.7808630134,"l":15742.3534119665,"c":15832.5352855971,"v":206323.3971903379,"t":1724554800}
+{"o":15832.5352855971,"h":15885.466253949,"l":15749.7505728198,"c":15885.466253949,"v":184479.7554025652,"t":1724558400}
+{"o":15885.466253949,"h":15909.0009424741,"l":15826.9751132521,"c":15838.4726377699,"v":221226.8148078171,"t":1724562000}
+{"o":15838.4726377699,"h":15852.3263490707,"l":15757.8493092513,"c":15780.1901532831,"v":186061.2982364015,"t":1724565600}
+{"o":15780.1901532831,"h":15780.1901532831,"l":15531.8764022275,"c":15616.6926132992,"v":283050.7626616496,"t":1724569200}
+{"o":15616.6926132992,"h":15732.6340466671,"l":15581.4730086197,"c":15725.3600873079,"v":201539.5037717863,"t":1724572800}
+{"o":15725.3600873079,"h":15796.4098918757,"l":15672.8909814609,"c":15750.9715677899,"v":181668.6142940074,"t":1724576400}
+{"o":15750.9715677899,"h":15757.3716831521,"l":15636.7655381951,"c":15683.248785563,"v":151550.9827538332,"t":1724580000}
+{"o":15683.248785563,"h":15795.4735706234,"l":15675.8976129626,"c":15731.3353946013,"v":177517.8047883713,"t":1724583600}
+{"o":15731.3353946013,"h":15791.3217571703,"l":15699.4039047643,"c":15791.3217571703,"v":137431.5489684368,"t":1724587200}
+{"o":15791.3217571703,"h":15910.7552333958,"l":15779.4448392209,"c":15854.5188752777,"v":256337.9364382503,"t":1724590800}
+{"o":15854.5188752777,"h":15986.8033017764,"l":15853.5662032954,"c":15913.9430978476,"v":222240.40495925,"t":1724594400}
+{"o":15913.9430978476,"h":15999.7088415617,"l":15870.3637172288,"c":15940.0601076124,"v":239505.2323792957,"t":1724598000}
+{"o":15940.0601076124,"h":16039.2165175649,"l":15856.8105401489,"c":15910.0202366186,"v":236283.7381222571,"t":1724601600}
+{"o":15910.0202366186,"h":15986.3221255268,"l":15881.9417210403,"c":15952.7765246559,"v":190083.2721618972,"t":1724605200}
+{"o":15952.7765246559,"h":16004.1349167493,"l":15899.0537138828,"c":15960.0396670238,"v":194850.681903975,"t":1724608800}
+{"o":15960.0396670238,"h":15986.3177971511,"l":15880.8449763393,"c":15921.3887718514,"v":181689.3078950295,"t":1724612400}
+{"o":15921.3887718514,"h":15961.4532230621,"l":15866.3491456927,"c":15901.2448065902,"v":193588.1093863701,"t":1724616000}
+{"o":15901.2448065902,"h":16159.9503140833,"l":15888.427987805,"c":16135.6094201451,"v":323277.1853944354,"t":1724619600}
+{"o":16135.6094201451,"h":16206.485422665,"l":16017.9503704912,"c":16067.9443489714,"v":244205.4452364027,"t":1724623200}
+{"o":16067.9443489714,"h":16133.3256485705,"l":15854.281359902,"c":15898.5259304285,"v":290760.5291870171,"t":1724626800}
+{"o":15898.5259304285,"h":15995.7041192114,"l":15834.8023358802,"c":15912.0807918668,"v":277910.3594573613,"t":1724630400}
+{"o":15912.0807918668,"h":15928.6114738472,"l":15797.9291835447,"c":15811.5045788024,"v":203178.1120492292,"t":1724634000}
+{"o":15811.5045788024,"h":15864.7010356857,"l":15750.7891313514,"c":15862.8858278965,"v":204331.6943286314,"t":1724637600}
+{"o":15862.8858278965,"h":16021.3806613508,"l":15836.5911832117,"c":16018.1015869234,"v":167032.4342566646,"t":1724641200}
+{"o":16560.20635784,"h":16706.2366007748,"l":16550.7049999862,"c":16560.20635784,"v":776450.9108888266,"t":1717444800}
+{"o":16560.20635784,"h":16603.4858600297,"l":16496.8163974477,"c":16539.573015941,"v":655967.7620763008,"t":1717448400}
+{"o":16539.573015941,"h":16554.6064139772,"l":16487.1224768191,"c":16534.5197463756,"v":393831.2992177492,"t":1717452000}
+{"o":16534.5197463756,"h":16554.5271202875,"l":16442.2884152276,"c":16495.3369006294,"v":368126.3172160829,"t":1717455600}
+{"o":16495.3369006294,"h":16567.3117635012,"l":16437.8752369085,"c":16540.433419015,"v":412992.7237825663,"t":1717459200}
+{"o":16540.433419015,"h":16671.7737394223,"l":16488.9540559381,"c":16649.4986520777,"v":407083.6049819706,"t":1717462800}
+{"o":16649.4986520777,"h":16649.4986520777,"l":16568.2939133723,"c":16610.5470822024,"v":329051.8776932337,"t":1717466400}
+{"o":16610.5470822024,"h":16654.9847479351,"l":16584.2849899903,"c":16638.596675887,"v":322251.9487924653,"t":1717470000}
+{"o":16638.596675887,"h":16700.3627327111,"l":16587.6892363369,"c":16612.091877556,"v":335827.1621892271,"t":1717473600}
+{"o":16612.091877556,"h":16641.6517639206,"l":16519.564488111,"c":16519.564488111,"v":305429.3730391289,"t":1717477200}
+{"o":16519.564488111,"h":16591.2783438923,"l":16482.4092771963,"c":16558.0356882637,"v":412415.9077649051,"t":1717480800}
+{"o":16558.0356882637,"h":16585.4119863074,"l":16509.6573839984,"c":16509.6573839984,"v":296699.784892425,"t":1717484400}
+{"o":16509.6573839984,"h":16576.0904681852,"l":16483.4383220266,"c":16487.4368436515,"v":319671.6446532176,"t":1717488000}
+{"o":16487.4368436515,"h":16520.8146459237,"l":16377.7418272204,"c":16456.719486746,"v":315754.3057381992,"t":1717491600}
+{"o":16456.719486746,"h":16555.7908060347,"l":16435.7490394554,"c":16539.3980307262,"v":304425.8995842778,"t":1717495200}
+{"o":16539.3980307262,"h":16572.0246155679,"l":16504.9248310723,"c":16544.8912135598,"v":321558.8145237464,"t":1717498800}
+{"o":16544.8912135598,"h":16608.6134254281,"l":16518.5248606766,"c":16568.5438252705,"v":389315.4819305814,"t":1717502400}
+{"o":16568.5438252705,"h":16650.8270717173,"l":16528.0053193994,"c":16614.6369700784,"v":543724.3909211396,"t":1717506000}
+{"o":16614.6369700784,"h":16715.9628455277,"l":16563.2925105205,"c":16593.8071253376,"v":542797.3893916581,"t":1717509600}
+{"o":16593.8071253376,"h":16783.6647863895,"l":16558.401037235,"c":16783.6647863895,"v":497862.5707778016,"t":1717513200}
+{"o":16783.6647863895,"h":16992.2150693505,"l":16776.2651773298,"c":16935.8290835325,"v":672114.7964645284,"t":1717516800}
+{"o":16935.8290835325,"h":16948.6025057472,"l":16823.7807655851,"c":16919.5218436645,"v":464543.9774078411,"t":1717520400}
+{"o":16919.5218436645,"h":17034.8314339308,"l":16905.9964,"c":16988.8041766401,"v":429718.9147484193,"t":1717524000}
+{"o":16988.8041766401,"h":16988.8041766401,"l":16836.2772286559,"c":16947.3273863258,"v":487657.8296211933,"t":1717527600}
+{"o":16947.3273863258,"h":16986.8467324795,"l":16826.4958309037,"c":16941.5360943147,"v":446879.7479914675,"t":1717531200}
+{"o":16941.5360943147,"h":17000.1871720196,"l":16902.6429850656,"c":16958.6934433707,"v":387577.8563192702,"t":1717534800}
+{"o":16958.6934433707,"h":17097.1079874806,"l":16958.6934433707,"c":17090.5061537307,"v":623095.3019424938,"t":1717538400}
+{"o":17090.5061537307,"h":17186.5594048366,"l":17058.0760377569,"c":17169.5123312841,"v":403762.4835086641,"t":1717542000}
+{"o":17169.5123312841,"h":17248.6627991047,"l":17115.26880497,"c":17204.7663341679,"v":408318.0367730467,"t":1717545600}
+{"o":17204.7663341679,"h":17347.8207767689,"l":17152.1666688965,"c":17303.2458864177,"v":382637.6471977585,"t":1717549200}
+{"o":17303.2458864177,"h":17481.8006874855,"l":17275.9976847875,"c":17342.9428875481,"v":514170.0704770718,"t":1717552800}
+{"o":17342.9428875481,"h":17381.2390554718,"l":17257.0566484909,"c":17294.2691109021,"v":359043.0779247435,"t":1717556400}
+{"o":17294.2691109021,"h":17340.6312099984,"l":17229.4434864019,"c":17310.4035766137,"v":362508.3684422229,"t":1717560000}
+{"o":17310.4035766137,"h":17373.3251469587,"l":17242.8964199251,"c":17350.8290931629,"v":383382.5066569566,"t":1717563600}
+{"o":17350.8290931629,"h":17419.9143037585,"l":17339.0983109665,"c":17397.9957732395,"v":374958.9241106789,"t":1717567200}
+{"o":17397.9957732395,"h":17426.4724940616,"l":17333.2269975933,"c":17342.5536085035,"v":453086.8040392975,"t":1717570800}
+{"o":17342.5536085035,"h":17366.8075026697,"l":17255.6080953721,"c":17305.484991063,"v":493128.1561823084,"t":1717574400}
+{"o":17305.484991063,"h":17405.4554960917,"l":17275.9030800393,"c":17341.5931773497,"v":484822.2527316358,"t":1717578000}
+{"o":17341.5931773497,"h":17376.6697729545,"l":17250.9127220778,"c":17250.9127220778,"v":459150.9135867233,"t":1717581600}
+{"o":17250.9127220778,"h":17299.1122392281,"l":17211.1878649006,"c":17291.3098352786,"v":436444.912978971,"t":1717585200}
+{"o":17291.3098352786,"h":17359.3807281157,"l":17203.7923293181,"c":17292.7803656445,"v":553367.8559489831,"t":1717588800}
+{"o":17292.7803656445,"h":17392.3574862231,"l":17218.0688600328,"c":17243.0761400391,"v":727688.2266746816,"t":1717592400}
+{"o":17243.0761400391,"h":17316.4298660675,"l":17131.8359461194,"c":17276.8917624161,"v":647334.2029094035,"t":1717596000}
+{"o":17276.8917624161,"h":17513.0508920718,"l":17267.044449336,"c":17474.2310914114,"v":584454.6221607925,"t":1717599600}
+{"o":17474.2310914114,"h":17559.2623273448,"l":17378.3764638797,"c":17401.7082659012,"v":585720.7444555575,"t":1717603200}
+{"o":17401.7082659012,"h":17539.3895599425,"l":17386.1729062336,"c":17466.191995698,"v":504327.7192944777,"t":1717606800}
+{"o":17466.191995698,"h":17511.8024305926,"l":17264.517838449,"c":17320.516535539,"v":542050.4753732855,"t":1717610400}
+{"o":17320.516535539,"h":17349.7787316079,"l":17249.0389780028,"c":17298.5429789514,"v":463841.1363367934,"t":1717614000}
+{"o":17298.5429789514,"h":17358.2486445155,"l":17277.6850511096,"c":17347.2620928831,"v":425058.5773307055,"t":1717617600}
+{"o":17347.2620928831,"h":17354.8844799151,"l":17286.3137738669,"c":17315.1779798196,"v":398608.2572230533,"t":1717621200}
+{"o":17315.1779798196,"h":17383.0996851926,"l":17295.8522608608,"c":17321.3287824107,"v":413625.2679632615,"t":1717624800}
+{"o":17321.3287824107,"h":17369.3843154657,"l":17300.5872941554,"c":17353.2459817701,"v":423860.7376391983,"t":1717628400}
+{"o":17353.2459817701,"h":17389.1040000477,"l":17314.3403834417,"c":17370.2036030135,"v":388994.4550637208,"t":1717632000}
+{"o":17370.2036030135,"h":17423.2508536688,"l":17319.8887963076,"c":17360.9904788488,"v":385235.0102790852,"t":1717635600}
+{"o":17360.9904788488,"h":17442.552258773,"l":17352.6182910318,"c":17435.9058380479,"v":371333.9984438688,"t":1717639200}
+{"o":17435.9058380479,"h":17435.9058380479,"l":17363.6322811409,"c":17386.4497238371,"v":350171.9309123076,"t":1717642800}
+{"o":17386.4497238371,"h":17441.047091779,"l":17257.5943401031,"c":17374.9502418802,"v":426115.2406619705,"t":1717646400}
+{"o":17374.9502418802,"h":17374.9502418802,"l":17225.3612828322,"c":17230.6057986275,"v":350172.5275404846,"t":1717650000}
+{"o":17230.6057986275,"h":17257.8196437379,"l":17154.6046748806,"c":17195.9216572236,"v":357840.5377611025,"t":1717653600}
+{"o":17195.9216572236,"h":17274.0824916604,"l":17150.7672386911,"c":17260.535661316,"v":450107.4333949531,"t":1717657200}
+{"o":17260.535661316,"h":17306.0950253091,"l":17204.5052416808,"c":17293.9885318216,"v":507056.5356952446,"t":1717660800}
+{"o":17293.9885318216,"h":17385.8776475983,"l":17255.613192002,"c":17285.7435114118,"v":483209.7187342914,"t":1717664400}
+{"o":17285.7435114118,"h":17286.6376648028,"l":17205.3563334164,"c":17270.4967710023,"v":508651.6409146105,"t":1717668000}
+{"o":17270.4967710023,"h":17304.9269197302,"l":17244.9937763437,"c":17304.9269197302,"v":477207.2118830972,"t":1717671600}
+{"o":17304.9269197302,"h":17345.0640048149,"l":17248.2409243296,"c":17287.6345816372,"v":515203.3596022959,"t":1717675200}
+{"o":17287.6345816372,"h":17331.5384029479,"l":17237.9635253882,"c":17257.3740115999,"v":494985.4655217276,"t":1717678800}
+{"o":17257.3740115999,"h":17320.4442150873,"l":17220.9056492571,"c":17319.5076114022,"v":715567.7544500898,"t":1717682400}
+{"o":17319.5076114022,"h":17367.0974668439,"l":17282.9370494863,"c":17290.61405845,"v":882959.8692451984,"t":1717686000}
+{"o":17290.61405845,"h":17303.6779913587,"l":17134.04823045,"c":17158.7247592911,"v":720691.8301018709,"t":1717689600}
+{"o":17158.7247592911,"h":17235.2440954405,"l":17086.1816252147,"c":17179.3356123255,"v":863381.4018612336,"t":1717693200}
+{"o":17179.3356123255,"h":17199.3831433089,"l":17061.8350410645,"c":17102.3784140257,"v":782682.905654265,"t":1717696800}
+{"o":17102.3784140257,"h":17103.0386477833,"l":16826.0546813855,"c":16902.6869895284,"v":908723.3786496635,"t":1717700400}
+{"o":16902.6869895284,"h":17077.5805230295,"l":16754.3918434399,"c":17035.9769577132,"v":810113.0762238838,"t":1717704000}
+{"o":17035.9769577132,"h":17075.3277604357,"l":16973.9836532688,"c":17006.8816330228,"v":648996.7695470965,"t":1717707600}
+{"o":17006.8816330228,"h":17067.7343676623,"l":16979.1513291687,"c":17050.9657915012,"v":613220.6406731132,"t":1717711200}
+{"o":17050.9657915012,"h":17074.7669928465,"l":16934.0981502021,"c":17007.0809746854,"v":682073.1132955892,"t":1717714800}
+{"o":17007.0809746854,"h":17051.6280452689,"l":16973.0912168018,"c":17005.8766700564,"v":619601.2478449101,"t":1717718400}
+{"o":17005.8766700564,"h":17027.3211224708,"l":16931.5196697408,"c":17001.7495366125,"v":557097.8905051034,"t":1717722000}
+{"o":17001.7495366125,"h":17046.2713059702,"l":16893.640070468,"c":16979.9548958516,"v":584501.0988805,"t":1717725600}
+{"o":16979.9548958516,"h":17051.9795876243,"l":16962.9896991089,"c":17051.9795876243,"v":495790.6282421274,"t":1717729200}
+{"o":17051.9795876243,"h":17226.9402515285,"l":17031.9206034691,"c":17198.5185214034,"v":491347.1421586412,"t":1717732800}
+{"o":17198.5185214034,"h":17252.5272966868,"l":17165.7567129177,"c":17208.1588136793,"v":466979.5402685073,"t":1717736400}
+{"o":17208.1588136793,"h":17242.2525077444,"l":17170.8685963969,"c":17223.3713523067,"v":453778.0765635045,"t":1717740000}
+{"o":17223.3713523067,"h":17249.8868984739,"l":17188.8118081113,"c":17198.2231763471,"v":539957.1533141222,"t":1717743600}
+{"o":17198.2231763471,"h":17235.4601906382,"l":17171.8749860716,"c":17200.1203584094,"v":456103.0491623228,"t":1717747200}
+{"o":17200.1203584094,"h":17211.3589363025,"l":17130.6280215976,"c":17160.4275566751,"v":461139.3254994578,"t":1717750800}
+{"o":17160.4275566751,"h":17187.3601177425,"l":17079.3399526253,"c":17132.8314742163,"v":474504.9352047364,"t":1717754400}
+{"o":17132.8314742163,"h":17218.9628390824,"l":17093.6906139253,"c":17201.1258636479,"v":549752.3954434464,"t":1717758000}
+{"o":17201.1258636479,"h":17271.841488697,"l":16915.8611167891,"c":17101.0909796676,"v":958575.7697164669,"t":1717761600}
+{"o":17101.0909796676,"h":17173.0826093948,"l":17042.9562048997,"c":17133.8658210638,"v":797498.0381722942,"t":1717765200}
+{"o":17133.8658210638,"h":17168.195973966,"l":17015.6973522707,"c":17138.5225315367,"v":977039.3579953065,"t":1717768800}
+{"o":17138.5225315367,"h":17138.5225315367,"l":16926.5890081137,"c":16999.4488982764,"v":992863.041580471,"t":1717772400}
+{"o":16999.4488982764,"h":17029.3839334731,"l":16843.6373028027,"c":16863.0132481257,"v":1019728.0527218364,"t":1717776000}
+{"o":16863.0132481257,"h":16867.3023756103,"l":16520.7945179607,"c":16548.5922101526,"v":1259423.4526176199,"t":1717779600}
+{"o":16548.5922101526,"h":16548.5922101526,"l":15366.0246859556,"c":16094.1387650977,"v":2619062.6032583574,"t":1717783200}
+{"o":16094.1387650977,"h":16721.3368600974,"l":16011.1701453433,"c":16197.0682823509,"v":1098079.3194473435,"t":1717786800}
+{"o":16197.0682823509,"h":16298.8737719989,"l":16041.6065473534,"c":16264.6177169493,"v":879157.1478717009,"t":1717790400}
+{"o":16264.6177169493,"h":16303.511399796,"l":16219.0253202885,"c":16247.2513116845,"v":1030784.7888464294,"t":1717794000}
+{"o":16247.2513116845,"h":16314.0818735921,"l":16222.5222842289,"c":16301.7473293681,"v":1040255.191431368,"t":1717797600}
+{"o":16301.7473293681,"h":16318.2869808873,"l":16234.0728905684,"c":16238.9132849456,"v":710002.8093823588,"t":1717801200}
+{"o":16238.9132849456,"h":16246.6036950097,"l":16180.5365450959,"c":16202.3597160072,"v":680575.8657603412,"t":1717804800}
+{"o":16202.3597160072,"h":16315.2715755042,"l":16195.7511256254,"c":16301.7819827529,"v":524530.605723241,"t":1717808400}
+{"o":16301.7819827529,"h":16303.7554895234,"l":16214.0383055957,"c":16248.4716331521,"v":431017.4796874554,"t":1717812000}
+{"o":16248.4716331521,"h":16291.9651644793,"l":16225.951458136,"c":16258.6778074857,"v":387029.8347671117,"t":1717815600}
+{"o":16258.6778074857,"h":16277.4879107064,"l":16184.9719981328,"c":16195.421764427,"v":425893.9505593058,"t":1717819200}
+{"o":16195.421764427,"h":16269.796958415,"l":16143.4626873477,"c":16231.3889700952,"v":420133.1426994537,"t":1717822800}
+{"o":16231.3889700952,"h":16267.1274868097,"l":16201.9727253732,"c":16250.1285026457,"v":509720.1164097334,"t":1717826400}
+{"o":16250.1285026457,"h":16368.3553477087,"l":16250.1285026457,"c":16352.7211310185,"v":377403.8190572162,"t":1717830000}
+{"o":16352.7211310185,"h":16355.07529594,"l":16240.658876429,"c":16253.2298791327,"v":387425.4275958266,"t":1717833600}
+{"o":16253.2298791327,"h":16261.9679701279,"l":16200.0290716929,"c":16228.6023340155,"v":436720.204434582,"t":1717837200}
+{"o":16228.6023340155,"h":16237.023917422,"l":16133.6505068781,"c":16192.2682602205,"v":483020.4487588285,"t":1717840800}
+{"o":16192.2682602205,"h":16218.5527407554,"l":16002.0629066077,"c":16042.5703957844,"v":566915.6680712041,"t":1717844400}
+{"o":16042.5703957844,"h":16074.6421136097,"l":15741.8022379988,"c":15983.0489808711,"v":566000.0255795338,"t":1717848000}
+{"o":15983.0489808711,"h":16038.5834946924,"l":15722.6081569012,"c":16038.5834946924,"v":767079.2127427877,"t":1717851600}
+{"o":16038.5834946924,"h":16118.9807287315,"l":15735.4412988674,"c":16102.5594690665,"v":525090.6404462983,"t":1717855200}
+{"o":16102.5594690665,"h":16130.8625992227,"l":15982.3881689985,"c":16012.7520804958,"v":761176.9866334972,"t":1717858800}
+{"o":16012.7520804958,"h":16047.4677521209,"l":15886.7355893473,"c":15969.0032758816,"v":568292.8704528735,"t":1717862400}
+{"o":15969.0032758816,"h":16031.7672578265,"l":15747.828719569,"c":16027.7536085064,"v":574218.4537840213,"t":1717866000}
+{"o":16027.7536085064,"h":16105.7901886518,"l":15983.9712824038,"c":15994.5835218351,"v":914986.8713689964,"t":1717869600}
+{"o":15994.5835218351,"h":16041.2044580953,"l":15742.3984440203,"c":15978.3552846068,"v":544253.3569816102,"t":1717873200}
+{"o":15978.3552846068,"h":16000.3996061968,"l":15859.7023583479,"c":15922.0143200751,"v":431407.2296628078,"t":1717876800}
+{"o":15922.0143200751,"h":15934.5249407199,"l":15864.6770009342,"c":15881.1730328977,"v":393142.6380918688,"t":1717880400}
+{"o":15881.1730328977,"h":15893.0530745917,"l":15728.946538798,"c":15845.7030110457,"v":416364.6887044882,"t":1717884000}
+{"o":15845.7030110457,"h":15859.3400350999,"l":15627.9611171352,"c":15781.9620080304,"v":425831.474131599,"t":1717887600}
+{"o":15781.9620080304,"h":15850.4689749145,"l":15767.312202884,"c":15813.9788103558,"v":416780.2392534644,"t":1717891200}
+{"o":15813.9788103558,"h":15875.6193457101,"l":15795.7699228321,"c":15861.6649987118,"v":378982.3652655115,"t":1717894800}
+{"o":15861.6649987118,"h":15861.9352351906,"l":15470.3072631177,"c":15716.2124608206,"v":456553.7943490006,"t":1717898400}
+{"o":15716.2124608206,"h":15801.367344799,"l":15636.8970539747,"c":15776.6490344179,"v":379743.6955845376,"t":1717902000}
+{"o":15776.6490344179,"h":15859.7642279028,"l":15768.6379560937,"c":15803.4431488973,"v":302244.0055961016,"t":1717905600}
+{"o":15803.4431488973,"h":15914.7391475847,"l":15582.2725666681,"c":15882.5772992241,"v":398889.8599814618,"t":1717909200}
+{"o":15882.5772992241,"h":15941.5768251384,"l":15871.496123574,"c":15924.6801693927,"v":353257.4738673209,"t":1717912800}
+{"o":15924.6801693927,"h":15972.1199474373,"l":15887.9331066999,"c":15899.6212752765,"v":312553.116296959,"t":1717916400}
+{"o":15899.6212752765,"h":15963.9280166741,"l":15859.4259182575,"c":15950.5533012078,"v":264901.5143134447,"t":1717920000}
+{"o":15950.5533012078,"h":15977.7936679904,"l":15918.2613100608,"c":15948.1960031996,"v":281038.323088158,"t":1717923600}
+{"o":15948.1960031996,"h":15948.5967270778,"l":15769.4471329374,"c":15899.2763677432,"v":317756.6452042312,"t":1717927200}
+{"o":15899.2763677432,"h":15962.0652946372,"l":15733.6475466277,"c":15947.353677426,"v":315400.2286329214,"t":1717930800}
+{"o":15947.353677426,"h":16154.4348060017,"l":15913.3710725454,"c":16109.225135914,"v":461926.9311047287,"t":1717934400}
+{"o":16109.225135914,"h":16132.2198397664,"l":15958.8611,"c":16046.622752673,"v":510291.6746364281,"t":1717938000}
+{"o":16046.622752673,"h":16143.488679568,"l":16029.9932142857,"c":16136.8817973994,"v":467921.8129101308,"t":1717941600}
+{"o":16136.8817973994,"h":16186.3991089941,"l":16107.1735528024,"c":16172.3350692666,"v":484506.0024252883,"t":1717945200}
+{"o":16172.3350692666,"h":16178.5681083556,"l":16097.1895219005,"c":16122.7378322271,"v":447678.8926370709,"t":1717948800}
+{"o":16122.7378322271,"h":16134.8898767253,"l":16058.9043108153,"c":16090.8786924326,"v":469563.5737914328,"t":1717952400}
+{"o":16090.8786924326,"h":16259.9112898215,"l":16058.7586450383,"c":16243.0137816318,"v":450578.7790190522,"t":1717956000}
+{"o":16243.0137816318,"h":16302.0350472364,"l":16210.760086298,"c":16219.8435310056,"v":553946.1393283851,"t":1717959600}
+{"o":16219.8435310056,"h":16219.8435310056,"l":16126.6523172494,"c":16146.7715154141,"v":455762.6848288988,"t":1717963200}
+{"o":16146.7715154141,"h":16207.822485703,"l":16124.0748121585,"c":16187.0542644032,"v":451286.0045987417,"t":1717966800}
+{"o":16187.0542644032,"h":16236.2566653335,"l":16159.1527756521,"c":16193.4900968266,"v":387901.5244268168,"t":1717970400}
+{"o":16193.4900968266,"h":16217.5627061559,"l":16177.3537565592,"c":16209.5042766892,"v":284457.6655864515,"t":1717974000}
+{"o":16209.5042766892,"h":16221.332529885,"l":16061.2022108184,"c":16112.257943799,"v":449738.5816295976,"t":1717977600}
+{"o":16112.257943799,"h":16175.2935219014,"l":16071.8238036533,"c":16123.7115118851,"v":322084.9938026667,"t":1717981200}
+{"o":16123.7115118851,"h":16165.9934854106,"l":16072.5872309732,"c":16092.843270372,"v":308026.0047837341,"t":1717984800}
+{"o":16092.843270372,"h":16093.9324137841,"l":15962.1128649103,"c":15982.4570730141,"v":529350.9823568255,"t":1717988400}
+{"o":15982.4570730141,"h":16051.0473666481,"l":15930.7162365173,"c":16023.4345320644,"v":366585.3528806388,"t":1717992000}
+{"o":16023.4345320644,"h":16024.3204198603,"l":15928.0511773597,"c":15982.6848167005,"v":338161.7290081184,"t":1717995600}
+{"o":15982.6848167005,"h":16001.5079971411,"l":15873.1550632882,"c":15917.735493801,"v":406765.5533620637,"t":1717999200}
+{"o":15917.735493801,"h":15925.4713246839,"l":15742.2413181157,"c":15757.3913712685,"v":370848.0534931708,"t":1718002800}
+{"o":15757.3913712685,"h":15975.9190052027,"l":15750.8205484617,"c":15928.0124943786,"v":387943.867774848,"t":1718006400}
+{"o":15928.0124943786,"h":16017.0111939381,"l":15852.3436873999,"c":16003.9779243263,"v":324312.0964860486,"t":1718010000}
+{"o":16003.9779243263,"h":16013.9759249484,"l":15948.1210257147,"c":15976.169650094,"v":355280.8700135963,"t":1718013600}
+{"o":15976.169650094,"h":15989.0426507062,"l":15910.7953381076,"c":15938.0726953923,"v":391247.4620691318,"t":1718017200}
+{"o":15938.0726953923,"h":15944.0949024948,"l":15832.2170137722,"c":15844.3741576367,"v":396300.7140951355,"t":1718020800}
+{"o":15844.3741576367,"h":15915.0919570772,"l":15766.298321931,"c":15885.6317675131,"v":559326.8056367654,"t":1718024400}
+{"o":15885.6317675131,"h":15994.0911811811,"l":15808.4224999932,"c":15980.4892025802,"v":526048.4762638322,"t":1718028000}
+{"o":15980.4892025802,"h":16315.3542524864,"l":15971.0845217917,"c":16236.9041804156,"v":702161.8765885793,"t":1718031600}
+{"o":16236.9041804156,"h":16276.6565148879,"l":16080.0594509043,"c":16196.0104214219,"v":655330.4962839956,"t":1718035200}
+{"o":16196.0104214219,"h":16266.41279987,"l":16131.4358154626,"c":16259.2053567425,"v":491406.7707491547,"t":1718038800}
+{"o":16259.2053567425,"h":16285.4341575423,"l":16109.2605099135,"c":16190.8053333629,"v":548415.3669727262,"t":1718042400}
+{"o":16190.8053333629,"h":16198.7530538341,"l":16002.4997707016,"c":16031.6177660723,"v":621146.2070396225,"t":1718046000}
+{"o":16031.6177660723,"h":16063.0157541388,"l":15898.6266068612,"c":15986.7532917863,"v":625510.74495716,"t":1718049600}
+{"o":15986.7532917863,"h":16030.6037238332,"l":15884.1595289655,"c":15947.8952854182,"v":562594.4724170119,"t":1718053200}
+{"o":15947.8952854182,"h":15958.762560501,"l":15873.081924699,"c":15928.5786239967,"v":474040.1409070277,"t":1718056800}
+{"o":15928.5786239967,"h":15937.7460564452,"l":15822.4384538828,"c":15899.6557809904,"v":414786.3623025777,"t":1718060400}
+{"o":15899.6557809904,"h":15961.7507846085,"l":15839.3354603898,"c":15886.177041321,"v":456846.1859973595,"t":1718064000}
+{"o":15886.177041321,"h":15971.2627529907,"l":15525.0900812707,"c":15629.2323298442,"v":547480.6062374398,"t":1718067600}
+{"o":15629.2323298442,"h":15786.267587287,"l":15490.1083848052,"c":15661.0622737254,"v":716389.0289658759,"t":1718071200}
+{"o":15661.0622737254,"h":15697.7340740995,"l":15550.8882046978,"c":15603.3488458857,"v":493070.8898239718,"t":1718074800}
+{"o":15603.3488458857,"h":15606.3700833735,"l":15258.6541497589,"c":15441.0321731215,"v":538673.3425047641,"t":1718078400}
+{"o":15441.0321731215,"h":15455.1396517597,"l":15349.7917592487,"c":15418.4997868755,"v":403649.5998593163,"t":1718082000}
+{"o":15418.4997868755,"h":15468.8551432071,"l":15248.6398039524,"c":15352.4004036575,"v":420727.7947575729,"t":1718085600}
+{"o":15352.4004036575,"h":15414.6996539692,"l":15251.3967348656,"c":15342.5065473794,"v":401870.6645383353,"t":1718089200}
+{"o":15342.5065473794,"h":15445.4778655706,"l":15294.9763383676,"c":15375.4254691237,"v":416816.5606472795,"t":1718092800}
+{"o":15375.4254691237,"h":15431.9414725431,"l":15271.0871950649,"c":15393.9508906127,"v":393150.7401133876,"t":1718096400}
+{"o":15393.9508906127,"h":15527.4286480495,"l":15335.879345266,"c":15470.0463738004,"v":422395.3190409805,"t":1718100000}
+{"o":15470.0463738004,"h":15474.3253290003,"l":15347.9419576195,"c":15363.9849345141,"v":508650.8406814756,"t":1718103600}
+{"o":15363.9849345141,"h":15439.6195856206,"l":15328.6084148694,"c":15366.084978895,"v":522463.356879503,"t":1718107200}
+{"o":15366.084978895,"h":15425.2528445611,"l":15081.850107335,"c":15109.6512204651,"v":716937.1095398084,"t":1718110800}
+{"o":15109.6512204651,"h":15266.1327298038,"l":15049.360329827,"c":15186.0842495786,"v":662055.2366296494,"t":1718114400}
+{"o":15186.0842495786,"h":15234.8692067397,"l":14627.0377778061,"c":14754.8689394697,"v":957436.4033287838,"t":1718118000}
+{"o":14754.8689394697,"h":14955.4913109795,"l":14675.0477080691,"c":14765.0077715342,"v":674144.0172959341,"t":1718121600}
+{"o":14765.0077715342,"h":14852.5848239488,"l":14472.2348434396,"c":14762.1793367121,"v":542571.268078536,"t":1718125200}
+{"o":14762.1793367121,"h":14945.5896601072,"l":14719.5601472193,"c":14872.3302359054,"v":534652.9791634398,"t":1718128800}
+{"o":14872.3302359054,"h":14981.9859182602,"l":14780.5936093387,"c":14919.425279713,"v":575636.32722043,"t":1718132400}
+{"o":14919.425279713,"h":14931.4931584266,"l":14812.1277556401,"c":14830.7882399897,"v":513617.6651622719,"t":1718136000}
+{"o":14830.7882399897,"h":14967.9026556075,"l":14825.134776543,"c":14939.1674902234,"v":657423.1418874984,"t":1718139600}
+{"o":14939.1674902234,"h":15008.636510376,"l":14887.0760512779,"c":14953.1490149987,"v":439968.681180168,"t":1718143200}
+{"o":14953.1490149987,"h":15022.7878710314,"l":14890.1375533905,"c":14928.5888,"v":520830.8505385315,"t":1718146800}
+{"o":14928.5888,"h":14961.5106674158,"l":14715.0066707569,"c":14817.4735489887,"v":640373.5611638509,"t":1718150400}
+{"o":14817.4735489887,"h":14856.6753589903,"l":14429.7847785788,"c":14714.7602881303,"v":678601.2171923148,"t":1718154000}
+{"o":14714.7602881303,"h":14953.2538921712,"l":14641.7028616785,"c":14932.2826605982,"v":508610.1717359883,"t":1718157600}
+{"o":14932.2826605982,"h":14994.7269227747,"l":14781.7676277701,"c":14962.4141590008,"v":394288.3132691946,"t":1718161200}
+{"o":14962.4141590008,"h":15191.9504858441,"l":14952.3265602891,"c":15124.09143182,"v":450093.3151193014,"t":1718164800}
+{"o":15124.09143182,"h":15132.6664291059,"l":15001.2882038968,"c":15009.1644017888,"v":379140.4929356507,"t":1718168400}
+{"o":15009.1644017888,"h":15158.9666447892,"l":15008.5059249661,"c":15080.3841702275,"v":354472.9675119897,"t":1718172000}
+{"o":15080.3841702275,"h":15190.9583180987,"l":15070.6007087253,"c":15173.8290965474,"v":334191.4553080142,"t":1718175600}
+{"o":15173.8290965474,"h":15231.8228817869,"l":15113.5942394825,"c":15126.6465541886,"v":288073.4032793865,"t":1718179200}
+{"o":15126.6465541886,"h":15267.0472069536,"l":15099.129524096,"c":15217.6640857677,"v":396806.9277756051,"t":1718182800}
+{"o":15217.6640857677,"h":15364.8838447813,"l":15217.6640857677,"c":15272.4296039828,"v":488215.7829427308,"t":1718186400}
+{"o":15272.4296039828,"h":15302.7140692948,"l":15166.6804349034,"c":15172.8386750322,"v":447782.0864959827,"t":1718190000}
+{"o":15172.8386750322,"h":15949.0832150455,"l":15162.5025722316,"c":15882.1402066196,"v":928599.8933828353,"t":1718193600}
+{"o":15882.1402066196,"h":16172.8580419388,"l":15827.4761485734,"c":15925.301642208,"v":783030.0898805506,"t":1718197200}
+{"o":15925.301642208,"h":16073.3334145792,"l":15864.32987767,"c":16007.3473756573,"v":659233.7940659029,"t":1718200800}
+{"o":16007.3473756573,"h":16026.0193109176,"l":15770.534106295,"c":15878.8982464455,"v":620388.8692339465,"t":1718204400}
+{"o":15878.8982464455,"h":15973.1548855427,"l":15784.2068752831,"c":15878.4791368566,"v":627700.3030637422,"t":1718208000}
+{"o":15878.4791368566,"h":15987.2900136746,"l":15819.8957777231,"c":15951.1169306758,"v":659414.0222491099,"t":1718211600}
+{"o":15951.1169306758,"h":15959.7198824636,"l":15541.8487345178,"c":15594.4857880055,"v":1055383.573926958,"t":1718215200}
+{"o":15594.4857880055,"h":15825.1581479225,"l":15088.9163052265,"c":15322.1625049305,"v":1061495.8783105216,"t":1718218800}
+{"o":15322.1625049305,"h":15519.1996728378,"l":15220.9888892829,"c":15489.2771411018,"v":659108.5820328888,"t":1718222400}
+{"o":15489.2771411018,"h":15567.435613526,"l":15444.7481456125,"c":15520.4530025632,"v":597308.2228661822,"t":1718226000}
+{"o":15520.4530025632,"h":15561.2155767631,"l":15474.28029422,"c":15549.5940137744,"v":474912.8034939669,"t":1718229600}
+{"o":15549.5940137744,"h":15556.0668913616,"l":15427.2638305972,"c":15515.3722757616,"v":431132.4463939109,"t":1718233200}
+{"o":15515.3722757616,"h":15515.3722757616,"l":15296.8161520625,"c":15458.8235709957,"v":434051.7009073852,"t":1718236800}
+{"o":15458.8235709957,"h":15535.1483580623,"l":15272.704908986,"c":15286.4645478852,"v":451947.2525936241,"t":1718240400}
+{"o":15286.4645478852,"h":15363.5762669155,"l":15031.0169287648,"c":15176.1783482576,"v":528324.6476945952,"t":1718244000}
+{"o":15176.1783482576,"h":15176.9768567696,"l":14948.4195201612,"c":15144.9824294484,"v":711082.005136314,"t":1718247600}
+{"o":15144.9824294484,"h":15281.036761391,"l":15114.8959982542,"c":15203.326854264,"v":430122.893293756,"t":1718251200}
+{"o":15203.326854264,"h":15258.4930092735,"l":15200.1344972725,"c":15232.2402459733,"v":425895.9664005161,"t":1718254800}
+{"o":15232.2402459733,"h":15250.4356576516,"l":14995.0579840254,"c":15139.1549139724,"v":823229.302637103,"t":1718258400}
+{"o":15139.1549139724,"h":15217.1191659778,"l":14944.5790681121,"c":15209.2955104058,"v":591801.4022756175,"t":1718262000}
+{"o":15209.2955104058,"h":15242.654793048,"l":15154.4134408439,"c":15186.0137660003,"v":430789.7097169713,"t":1718265600}
+{"o":15186.0137660003,"h":15194.9287982688,"l":14953.6416136163,"c":15105.5688562642,"v":456534.8624592729,"t":1718269200}
+{"o":15105.5688562642,"h":15208.3199747983,"l":15001.416531905,"c":15159.8506894937,"v":452516.0250752283,"t":1718272800}
+{"o":15159.8506894937,"h":15189.0976725891,"l":14914.6906574252,"c":14958.5980708955,"v":418203.43501603,"t":1718276400}
+{"o":14958.5980708955,"h":15204.5538771392,"l":14935.8647586785,"c":14995.3272250367,"v":637278.5802218659,"t":1718280000}
+{"o":14995.3272250367,"h":15178.128223759,"l":14922.7799769389,"c":15009.1532161446,"v":617770.478950717,"t":1718283600}
+{"o":15009.1532161446,"h":15041.1398681205,"l":14680.5586009979,"c":14912.9382291628,"v":746101.10492288,"t":1718287200}
+{"o":14912.9382291628,"h":14930.2747045197,"l":14608.4065619913,"c":14679.6204014684,"v":848268.7057699562,"t":1718290800}
+{"o":14679.6204014684,"h":14790.3719561395,"l":14572.3873086998,"c":14755.4122567996,"v":796958.6137047173,"t":1718294400}
+{"o":14755.4122567996,"h":14863.1629819065,"l":14683.5970840861,"c":14856.3319427133,"v":535838.5439901659,"t":1718298000}
+{"o":14856.3319427133,"h":14917.9457076085,"l":14714.7575011638,"c":14879.5674497624,"v":456520.9042067722,"t":1718301600}
+{"o":14879.5674497624,"h":14886.4106034441,"l":14692.2832481831,"c":14770.9771927328,"v":526928.2864123754,"t":1718305200}
+{"o":14770.9771927328,"h":14822.8262509865,"l":14664.1364096122,"c":14713.364085245,"v":580065.4941765735,"t":1718308800}
+{"o":14713.364085245,"h":14798.4222660518,"l":14429.9939483902,"c":14797.1670503558,"v":453832.9639756206,"t":1718312400}
+{"o":14797.1670503558,"h":14833.3645288816,"l":14676.5782058971,"c":14812.1820528848,"v":422046.7730505,"t":1718316000}
+{"o":14812.1820528848,"h":14812.1820528848,"l":14680.7115729546,"c":14719.3920050615,"v":341636.3199564346,"t":1718319600}
+{"o":14719.3920050615,"h":14815.5744957932,"l":14628.6554172596,"c":14702.9897375521,"v":484034.2261700728,"t":1718323200}
+{"o":14702.9897375521,"h":14796.5579062365,"l":14477.8538577579,"c":14795.1039620901,"v":523414.3363049355,"t":1718326800}
+{"o":14795.1039620901,"h":14843.1214808101,"l":14729.6934287633,"c":14802.5414807763,"v":406517.3949274268,"t":1718330400}
+{"o":14802.5414807763,"h":14818.759480912,"l":14679.8421719889,"c":14739.4978111765,"v":414207.914060939,"t":1718334000}
+{"o":14739.4978111765,"h":14801.1531220494,"l":14689.6433208086,"c":14696.9496132533,"v":391583.3808948586,"t":1718337600}
+{"o":14696.9496132533,"h":14898.8698657424,"l":14669.5041478792,"c":14856.9958820383,"v":454056.5399055462,"t":1718341200}
+{"o":14856.9958820383,"h":14872.551695629,"l":14691.928242327,"c":14782.0165207518,"v":353372.3391175678,"t":1718344800}
+{"o":14782.0165207518,"h":14809.7388938371,"l":14690.3796344811,"c":14753.1317970543,"v":328546.7162484227,"t":1718348400}
+{"o":14753.1317970543,"h":14882.1881599988,"l":14728.7000490054,"c":14834.2435159603,"v":363216.9703337303,"t":1718352000}
+{"o":14834.2435159603,"h":14834.5990189347,"l":14693.969561001,"c":14768.3150580666,"v":342527.0809909964,"t":1718355600}
+{"o":14768.3150580666,"h":14830.0130364153,"l":14736.9604436468,"c":14774.714192982,"v":328468.9031575348,"t":1718359200}
+{"o":14774.714192982,"h":14818.1578330715,"l":14695.9120363122,"c":14797.1146843596,"v":369824.7454739177,"t":1718362800}
+{"o":14797.1146843596,"h":14891.296956168,"l":14770.8790219933,"c":14816.0054741627,"v":474972.1586510743,"t":1718366400}
+{"o":14816.0054741627,"h":14860.1905539379,"l":14759.8581954184,"c":14781.7405005258,"v":463961.1559264541,"t":1718370000}
+{"o":14781.7405005258,"h":14790.2456137483,"l":14365.2983969516,"c":14491.4022472237,"v":633571.6298696701,"t":1718373600}
+{"o":14491.4022472237,"h":14570.2129000074,"l":14179.6399482018,"c":14367.6842765384,"v":668720.793519525,"t":1718377200}
+{"o":14367.6842765384,"h":14394.0087922775,"l":13759.2607771784,"c":14136.1147121583,"v":1130373.8071625161,"t":1718380800}
+{"o":14136.1147121583,"h":14259.5205794357,"l":13941.0270176398,"c":14152.0140820164,"v":671232.5560171433,"t":1718384400}
+{"o":14152.0140820164,"h":14164.3548731641,"l":13934.7167834898,"c":14130.1735948677,"v":594424.3211192269,"t":1718388000}
+{"o":14130.1735948677,"h":14242.9215492848,"l":13948.9770891221,"c":14166.1275134225,"v":595987.4963100305,"t":1718391600}
+{"o":14166.1275134225,"h":14294.7693592087,"l":14150.0145009783,"c":14176.8011484675,"v":451088.097551989,"t":1718395200}
+{"o":14176.8011484675,"h":14509.7936608055,"l":14138.5022841396,"c":14394.4845637663,"v":633282.9813328028,"t":1718398800}
+{"o":14394.4845637663,"h":14411.3612609304,"l":14210.097879017,"c":14319.5843508512,"v":610059.5177321956,"t":1718402400}
+{"o":14319.5843508512,"h":14356.4972149477,"l":14256.7985773857,"c":14296.2525977714,"v":390736.0761231264,"t":1718406000}
+{"o":14296.2525977714,"h":14397.0050069801,"l":14285.4719712961,"c":14348.0566949698,"v":392020.7305427605,"t":1718409600}
+{"o":14348.0566949698,"h":14441.1331193331,"l":14314.8130624503,"c":14324.4888301243,"v":361678.9439480448,"t":1718413200}
+{"o":14324.4888301243,"h":14390.2153208363,"l":14289.3055933479,"c":14369.3119390914,"v":310532.730022668,"t":1718416800}
+{"o":14369.3119390914,"h":14483.7756417974,"l":14363.8278441079,"c":14478.4814890517,"v":321259.9534164051,"t":1718420400}
+{"o":14478.4814890517,"h":14506.892115329,"l":14404.8879485079,"c":14465.5397811452,"v":336553.783770663,"t":1718424000}
+{"o":14465.5397811452,"h":14545.8004238754,"l":14458.0046737197,"c":14480.4488415567,"v":311358.9719210279,"t":1718427600}
+{"o":14480.4488415567,"h":14537.6204771885,"l":14390.8671395673,"c":14412.4609105316,"v":330483.8752473415,"t":1718431200}
+{"o":14412.4609105316,"h":14473.3552256566,"l":14354.5885237871,"c":14368.9443641421,"v":342889.8455441703,"t":1718434800}
+{"o":14368.9443641421,"h":14431.0885622655,"l":14337.3219357511,"c":14385.4492290119,"v":287546.9218884793,"t":1718438400}
+{"o":14385.4492290119,"h":14423.794743074,"l":14309.5135557621,"c":14342.3820418499,"v":328225.356630631,"t":1718442000}
+{"o":14342.3820418499,"h":14401.8030102586,"l":14293.6628818609,"c":14388.5903866295,"v":282833.6891225043,"t":1718445600}
+{"o":14388.5903866295,"h":14451.6535590033,"l":14369.7340617589,"c":14441.2894391945,"v":315028.680877405,"t":1718449200}
+{"o":14441.2894391945,"h":14472.5015439709,"l":14393.3207897825,"c":14457.4263323863,"v":315938.2353623886,"t":1718452800}
+{"o":14457.4263323863,"h":14486.7805197558,"l":14398.5244888319,"c":14478.6950344668,"v":361308.403584559,"t":1718456400}
+{"o":14478.6950344668,"h":14488.929652661,"l":14416.083803568,"c":14433.1710647092,"v":463621.600468357,"t":1718460000}
+{"o":14433.1710647092,"h":14551.3989798857,"l":14421.1698839952,"c":14511.5347304322,"v":460379.3915944708,"t":1718463600}
+{"o":14511.5347304322,"h":14575.6388089702,"l":14497.0767471351,"c":14512.7281969625,"v":397038.8527673784,"t":1718467200}
+{"o":14512.7281969625,"h":14553.8034672794,"l":14479.1753130838,"c":14546.3086616003,"v":403633.2691789943,"t":1718470800}
+{"o":14546.3086616003,"h":14546.7212301504,"l":14454.056331296,"c":14474.5233586488,"v":419920.6062117675,"t":1718474400}
+{"o":14474.5233586488,"h":14509.4291952869,"l":14404.3375596618,"c":14457.3645048118,"v":390258.9248717502,"t":1718478000}
+{"o":14457.3645048118,"h":14487.9347678427,"l":14381.8109727513,"c":14423.4450894247,"v":383904.5405262877,"t":1718481600}
+{"o":14423.4450894247,"h":14546.6380369981,"l":14412.5029918121,"c":14522.7393155738,"v":332549.24489652,"t":1718485200}
+{"o":14522.7393155738,"h":14538.4809105308,"l":14472.663629745,"c":14532.3759682384,"v":328598.7599653288,"t":1718488800}
+{"o":14532.3759682384,"h":14557.6423698801,"l":14511.845883008,"c":14540.0057224393,"v":313341.0127358511,"t":1718492400}
+{"o":14540.0057224393,"h":14553.9613112392,"l":14453.1120720903,"c":14457.4065802569,"v":316503.1647305674,"t":1718496000}
+{"o":14457.4065802569,"h":14504.691616465,"l":14417.2929478149,"c":14459.5220135785,"v":355077.7777561268,"t":1718499600}
+{"o":14459.5220135785,"h":14460.6767889812,"l":14413.1358125464,"c":14421.3542144336,"v":310276.7406682954,"t":1718503200}
+{"o":14421.3542144336,"h":14448.137888918,"l":14379.4938661384,"c":14388.5085781735,"v":293935.3480366998,"t":1718506800}
+{"o":14388.5085781735,"h":14398.7365161126,"l":14304.8463308507,"c":14307.1000623334,"v":365132.4654591142,"t":1718510400}
+{"o":14307.1000623334,"h":14438.1298305968,"l":14299.8332630176,"c":14432.3286294655,"v":360894.1232037348,"t":1718514000}
+{"o":14432.3286294655,"h":14486.3466079449,"l":14400.1719366352,"c":14469.2055129361,"v":383228.0508862322,"t":1718517600}
+{"o":14469.2055129361,"h":14516.3229336542,"l":14434.0001942452,"c":14441.7561797036,"v":333708.672471498,"t":1718521200}
+{"o":14441.7561797036,"h":14472.7392998869,"l":14389.8006117775,"c":14403.1901423357,"v":293593.8911392797,"t":1718524800}
+{"o":14403.1901423357,"h":14464.0578649059,"l":14375.0549192833,"c":14463.7029370495,"v":389905.8075164608,"t":1718528400}
+{"o":14463.7029370495,"h":14560.5761581859,"l":14430.3752049368,"c":14531.2407152969,"v":412736.2558455251,"t":1718532000}
+{"o":14531.2407152969,"h":14544.818180109,"l":14480.7077277639,"c":14488.6420126413,"v":322047.1766898753,"t":1718535600}
+{"o":14488.6420126413,"h":14535.8634296432,"l":14465.967710709,"c":14499.0978513095,"v":367988.4710814309,"t":1718539200}
+{"o":14499.0978513095,"h":14590.7615645734,"l":14492.7508594872,"c":14578.5328551208,"v":477020.9237291515,"t":1718542800}
+{"o":14578.5328551208,"h":14677.5995034804,"l":14550.8431867694,"c":14623.4035420441,"v":462969.0075910983,"t":1718546400}
+{"o":14623.4035420441,"h":14866.2721291777,"l":14618.4438778561,"c":14846.871017073,"v":417034.8980686435,"t":1718550000}
+{"o":14846.871017073,"h":14917.958559804,"l":14782.4207986161,"c":14818.145219251,"v":409257.3112076503,"t":1718553600}
+{"o":14818.145219251,"h":14886.2497665246,"l":14764.3040868929,"c":14784.8304722947,"v":372409.3057904909,"t":1718557200}
+{"o":14784.8304722947,"h":14844.5751533246,"l":14743.1893533725,"c":14828.9282555133,"v":368548.0967697001,"t":1718560800}
+{"o":14828.9282555133,"h":14889.6677970318,"l":14813.1130434601,"c":14859.2937267874,"v":452844.1915710998,"t":1718564400}
+{"o":14859.2937267874,"h":14920.8902703685,"l":14827.4483279448,"c":14883.7115842875,"v":329142.8556307932,"t":1718568000}
+{"o":14883.7115842875,"h":14941.376353773,"l":14857.9075607832,"c":14914.2879776552,"v":332319.160127226,"t":1718571600}
+{"o":14914.2879776552,"h":15101.9661655015,"l":14908.9819497132,"c":15031.7571062098,"v":448914.6572977541,"t":1718575200}
+{"o":15031.7571062098,"h":15123.4851175759,"l":15011.150234673,"c":15120.5084161534,"v":325849.5833573095,"t":1718578800}
+{"o":15120.5084161534,"h":15168.7606028709,"l":15028.8597284451,"c":15040.2608468406,"v":382420.8519064143,"t":1718582400}
+{"o":15040.2608468406,"h":15054.6852069113,"l":14847.2232024716,"c":14886.4081179749,"v":403048.707056792,"t":1718586000}
+{"o":14886.4081179749,"h":14897.1872386927,"l":14764.9676894831,"c":14850.6849179073,"v":421168.4256828678,"t":1718589600}
+{"o":14850.6849179073,"h":14854.4655717288,"l":14705.8864932864,"c":14719.6406862183,"v":373130.0419513053,"t":1718593200}
+{"o":14719.6406862183,"h":14843.6742835929,"l":14642.3765023069,"c":14838.1164756422,"v":348146.0638041,"t":1718596800}
+{"o":14838.1164756422,"h":14910.3146679642,"l":14738.0838726508,"c":14782.7555596119,"v":378403.8100128283,"t":1718600400}
+{"o":14782.7555596119,"h":14793.0344263653,"l":14607.1724572893,"c":14633.4164750207,"v":461786.7322636967,"t":1718604000}
+{"o":14633.4164750207,"h":14746.5726235484,"l":14570.4550026866,"c":14650.5845101367,"v":490862.2715213429,"t":1718607600}
+{"o":14650.5845101367,"h":14719.7348255091,"l":14513.020655508,"c":14580.1776215224,"v":476817.3654520254,"t":1718611200}
+{"o":14580.1776215224,"h":14673.415456561,"l":14402.374611452,"c":14436.4447642897,"v":503354.8303109842,"t":1718614800}
+{"o":14436.4447642897,"h":14455.0142357861,"l":14163.5162348733,"c":14316.8028716244,"v":566800.8317755818,"t":1718618400}
+{"o":14316.8028716244,"h":14485.5754455482,"l":14298.0392610201,"c":14391.5475079596,"v":556883.2177773905,"t":1718622000}
+{"o":14391.5475079596,"h":14411.1869358462,"l":14178.9290961048,"c":14310.2081504884,"v":597253.0633667898,"t":1718625600}
+{"o":14310.2081504884,"h":14385.7835218454,"l":14178.0965652229,"c":14232.6001792945,"v":570355.9672296119,"t":1718629200}
+{"o":14232.6001792945,"h":14457.0564598265,"l":14221.2098833587,"c":14336.6798619257,"v":639322.1340560627,"t":1718632800}
+{"o":14336.6798619257,"h":14389.5923844179,"l":13939.5560836525,"c":14111.8294763627,"v":698711.7436434363,"t":1718636400}
+{"o":14111.8294763627,"h":14384.7286608243,"l":13922.0682806743,"c":14321.5502980252,"v":735494.754870019,"t":1718640000}
+{"o":14321.5502980252,"h":14493.0163230487,"l":14319.5946726318,"c":14457.1783278809,"v":634039.173577403,"t":1718643600}
+{"o":14457.1783278809,"h":14668.4916682799,"l":14449.3667244045,"c":14628.1647846154,"v":719287.8975947836,"t":1718647200}
+{"o":14628.1647846154,"h":14634.4311843,"l":14420.7864386985,"c":14441.8117287864,"v":620361.7092359615,"t":1718650800}
+{"o":14441.8117287864,"h":14453.2118757027,"l":14212.3353150944,"c":14289.223834703,"v":713346.9534347095,"t":1718654400}
+{"o":14289.223834703,"h":14373.826311828,"l":14146.2857198567,"c":14306.589304226,"v":693196.5950430754,"t":1718658000}
+{"o":14306.589304226,"h":14391.7346949761,"l":14261.4190954527,"c":14376.4500819885,"v":830898.5381603579,"t":1718661600}
+{"o":14376.4500819885,"h":14415.2098379791,"l":14282.2816977971,"c":14326.7342340705,"v":1263993.5591037269,"t":1718665200}
+{"o":14326.7342340705,"h":14375.7911616978,"l":14004.1376862861,"c":14144.4091225287,"v":1144319.8459864238,"t":1718668800}
+{"o":14144.4091225287,"h":14193.9104744663,"l":12848.3493733043,"c":13263.0942602423,"v":1455313.7273302439,"t":1718672400}
+{"o":13263.0942602423,"h":13580.6309098248,"l":13079.6788851252,"c":13481.2608487333,"v":1245016.4570462571,"t":1718676000}
+{"o":13481.2608487333,"h":13592.5894330616,"l":13381.663299235,"c":13572.2604790692,"v":959247.6677068527,"t":1718679600}
+{"o":13572.2604790692,"h":13729.2565910643,"l":13479.217954257,"c":13675.4475019522,"v":1203322.591119081,"t":1718683200}
+{"o":13675.4475019522,"h":13792.6077667384,"l":13636.1283716319,"c":13653.5182539646,"v":920870.1694740301,"t":1718686800}
+{"o":13653.5182539646,"h":13718.6763836517,"l":13552.0590157115,"c":13611.1834162091,"v":635524.5989687541,"t":1718690400}
+{"o":13611.1834162091,"h":13706.4225327678,"l":13600.6081096703,"c":13675.9792055704,"v":618537.9532454311,"t":1718694000}
+{"o":13675.9792055704,"h":13890.4048170899,"l":13651.821279514,"c":13860.0135550769,"v":686271.554101489,"t":1718697600}
+{"o":13860.0135550769,"h":13879.849905737,"l":13720.5250873193,"c":13734.3426219172,"v":476035.3700702289,"t":1718701200}
+{"o":13734.3426219172,"h":13845.2164389849,"l":13683.2096732582,"c":13768.3218683991,"v":477139.1903533334,"t":1718704800}
+{"o":13768.3218683991,"h":13800.4236026289,"l":13563.6065599413,"c":13714.3680960134,"v":653385.8939488895,"t":1718708400}
+{"o":13714.3680960134,"h":13761.7615952134,"l":13528.0716884004,"c":13601.5182334263,"v":733860.4243297086,"t":1718712000}
+{"o":13601.5182334263,"h":13627.1589492329,"l":13284.1124415868,"c":13421.0929184595,"v":855188.8952798558,"t":1718715600}
+{"o":13421.0929184595,"h":13775.2184413099,"l":13278.9006280278,"c":13507.2710729737,"v":1060238.4058355996,"t":1718719200}
+{"o":13507.2710729737,"h":13685.8962744788,"l":13397.1576080914,"c":13593.3643739245,"v":752309.5276285748,"t":1718722800}
+{"o":13593.3643739245,"h":13608.2945344181,"l":13312.3864347493,"c":13466.3482431999,"v":783053.2613498212,"t":1718726400}
+{"o":13466.3482431999,"h":13521.7878455721,"l":13261.2729412402,"c":13268.3198121575,"v":791170.6876766019,"t":1718730000}
+{"o":13268.3198121575,"h":13426.4681803744,"l":13166.8475237914,"c":13226.8271624258,"v":955943.516010342,"t":1718733600}
+{"o":13226.8271624258,"h":13293.0523745197,"l":13024.1759863512,"c":13282.9514457863,"v":1021553.5805818083,"t":1718737200}
+{"o":13282.9514457863,"h":13689.8973725953,"l":13163.0678960428,"c":13658.278504359,"v":966632.9438722614,"t":1718740800}
+{"o":13658.278504359,"h":13848.58474616,"l":13623.0692678907,"c":13773.4316086647,"v":804933.5652946697,"t":1718744400}
+{"o":13773.4316086647,"h":13781.7129012438,"l":13626.4610336072,"c":13754.236273934,"v":623009.4303330944,"t":1718748000}
+{"o":13754.236273934,"h":13764.5764166738,"l":13647.1036741513,"c":13736.4902887667,"v":523603.1392736156,"t":1718751600}
+{"o":13736.4902887667,"h":13825.7031599648,"l":13605.1120094365,"c":13794.7639196801,"v":851349.3700426979,"t":1718755200}
+{"o":13794.7639196801,"h":14059.7397677499,"l":13708.5587259489,"c":13792.801125502,"v":1044756.0053634559,"t":1718758800}
+{"o":13792.801125502,"h":14023.305924822,"l":13787.1577095078,"c":13904.7856632698,"v":726335.4395438358,"t":1718762400}
+{"o":13904.7856632698,"h":14155.0078432161,"l":13888.9867151515,"c":14015.0048046391,"v":712285.0707198197,"t":1718766000}
+{"o":14015.0048046391,"h":14123.2985574785,"l":13981.4378450529,"c":14064.5641941614,"v":505820.7495425405,"t":1718769600}
+{"o":14064.5641941614,"h":14108.9828413634,"l":13935.3569273171,"c":13997.1851695732,"v":462173.4227424977,"t":1718773200}
+{"o":13997.1851695732,"h":14183.0652196115,"l":13967.4060739012,"c":14157.7715357275,"v":478705.8173278506,"t":1718776800}
+{"o":14157.7715357275,"h":14185.09969694,"l":13977.3235683355,"c":13996.9945885456,"v":412127.7741723481,"t":1718780400}
+{"o":13996.9945885456,"h":14021.4120532636,"l":13847.1258810648,"c":13869.9642595176,"v":375312.0953068068,"t":1718784000}
+{"o":13869.9642595176,"h":13923.8699861293,"l":13772.2157596127,"c":13846.9299305969,"v":425268.0135228529,"t":1718787600}
+{"o":13846.9299305969,"h":13937.0680672802,"l":13777.9149074299,"c":13930.5072648913,"v":408228.8013839965,"t":1718791200}
+{"o":13930.5072648913,"h":13952.0627051375,"l":13687.8273118754,"c":13790.0811615211,"v":465443.9501931133,"t":1718794800}
+{"o":13790.0811615211,"h":13887.5995898931,"l":13725.6130121971,"c":13842.4299503861,"v":503396.1399329287,"t":1718798400}
+{"o":13842.4299503861,"h":13872.4608383847,"l":13739.9207804612,"c":13739.9207804612,"v":494518.9430948533,"t":1718802000}
+{"o":13739.9207804612,"h":13751.6041535591,"l":13544.4609469804,"c":13636.4672799833,"v":692863.1074394278,"t":1718805600}
+{"o":13636.4672799833,"h":13710.9674028628,"l":13606.8959608846,"c":13687.1717181165,"v":576428.503609083,"t":1718809200}
+{"o":13687.1717181165,"h":13753.938766613,"l":13596.2578982331,"c":13689.8969116409,"v":577436.1919188334,"t":1718812800}
+{"o":13689.8969116409,"h":13921.881351538,"l":13666.0471571854,"c":13780.3850278862,"v":575685.0451259802,"t":1718816400}
+{"o":13780.3850278862,"h":13857.781504023,"l":13738.1203614525,"c":13760.6949259267,"v":570365.5879921335,"t":1718820000}
+{"o":13760.6949259267,"h":13766.4462506745,"l":13554.5383755165,"c":13664.3814421591,"v":711618.8830868661,"t":1718823600}
+{"o":13664.3814421591,"h":13693.2791656519,"l":13475.3042607979,"c":13530.3044989156,"v":818038.4780104681,"t":1718827200}
+{"o":13530.3044989156,"h":13599.3792516805,"l":13461.9091591503,"c":13570.0555114469,"v":726572.611599026,"t":1718830800}
+{"o":13570.0555114469,"h":13603.834979242,"l":13455.5352115272,"c":13469.1231659887,"v":550712.6674601582,"t":1718834400}
+{"o":13469.1231659887,"h":13578.9400160687,"l":13450.2571925561,"c":13553.7952887039,"v":742537.7379283872,"t":1718838000}
+{"o":13553.7952887039,"h":13609.1812280393,"l":13468.3269347325,"c":13523.4586159589,"v":702462.8645887438,"t":1718841600}
+{"o":13523.4586159589,"h":13724.2445202355,"l":13451.8764780192,"c":13508.5975775582,"v":665485.3233646177,"t":1718845200}
+{"o":13508.5975775582,"h":13522.50976952,"l":13375.3462758495,"c":13441.4054952856,"v":523972.4407418393,"t":1718848800}
+{"o":13441.4054952856,"h":13449.9166976863,"l":13254.4803019741,"c":13298.0744382237,"v":462634.6483037241,"t":1718852400}
+{"o":13298.0744382237,"h":13490.2677774547,"l":13243.3218878842,"c":13421.8522727711,"v":497668.2398616,"t":1718856000}
+{"o":13421.8522727711,"h":13630.8788394691,"l":13421.4604987652,"c":13592.7684788765,"v":547253.350028254,"t":1718859600}
+{"o":13592.7684788765,"h":13695.8067756572,"l":13526.24348418,"c":13554.5700449857,"v":536326.1119048924,"t":1718863200}
+{"o":13554.5700449857,"h":13799.833362102,"l":13532.9086437141,"c":13701.1529365311,"v":593170.9387159455,"t":1718866800}
+{"o":13701.1529365311,"h":13765.1771308999,"l":13636.7989760339,"c":13765.1771308999,"v":500363.4681887181,"t":1718870400}
+{"o":13765.1771308999,"h":13798.3904905022,"l":13708.986702945,"c":13735.3369752072,"v":554281.7381593672,"t":1718874000}
+{"o":13735.3369752072,"h":13941.238641024,"l":13674.4263971793,"c":13916.4377218194,"v":606902.8089241495,"t":1718877600}
+{"o":13916.4377218194,"h":14128.4588426324,"l":13849.3674746642,"c":13923.8106886378,"v":660325.4434199677,"t":1718881200}
+{"o":13923.8106886378,"h":14007.9561179474,"l":13816.1633036337,"c":13819.4946930404,"v":636721.1833436682,"t":1718884800}
+{"o":13819.4946930404,"h":13889.1423442861,"l":13472.0143921743,"c":13493.3725872017,"v":714621.7099336551,"t":1718888400}
+{"o":13493.3725872017,"h":13504.8221415132,"l":13257.8934930935,"c":13443.0320618157,"v":890319.2829467211,"t":1718892000}
+{"o":13443.0320618157,"h":13479.2994075668,"l":13305.5083465482,"c":13319.5876489794,"v":732763.6008185348,"t":1718895600}
+{"o":13319.5876489794,"h":13391.8480643302,"l":13184.7575515922,"c":13318.8952696792,"v":778566.522054116,"t":1718899200}
+{"o":13318.8952696792,"h":13485.324312694,"l":13269.6815561321,"c":13460.0195395851,"v":710130.9560065056,"t":1718902800}
+{"o":13460.0195395851,"h":13578.2727149931,"l":13413.5806385874,"c":13419.4419682567,"v":751070.0531074601,"t":1718906400}
+{"o":13419.4419682567,"h":13450.8538415833,"l":13339.4852786622,"c":13409.7961799841,"v":599792.3404453034,"t":1718910000}
+{"o":13409.7961799841,"h":13449.0998182717,"l":13351.8808106526,"c":13416.8241954051,"v":699309.3111832642,"t":1718913600}
+{"o":13416.8241954051,"h":13486.0711998174,"l":13353.7392517427,"c":13364.2956880288,"v":480742.4872693023,"t":1718917200}
+{"o":13364.2956880288,"h":13439.5426434204,"l":13348.5144654363,"c":13383.3305370571,"v":457056.1335925082,"t":1718920800}
+{"o":13383.3305370571,"h":13419.364664656,"l":13328.788480723,"c":13341.2434507435,"v":440148.2640492231,"t":1718924400}
+{"o":13341.2434507435,"h":13400.5385377686,"l":13213.9069957188,"c":13294.6032155954,"v":561612.6419469021,"t":1718928000}
+{"o":13294.6032155954,"h":13442.8224948615,"l":13247.4834856473,"c":13419.6597088869,"v":546911.5877199897,"t":1718931600}
+{"o":13419.6597088869,"h":13474.6334483643,"l":13282.7238171966,"c":13295.5161793268,"v":420659.4853213294,"t":1718935200}
+{"o":13295.5161793268,"h":13304.0956896924,"l":13167.4644429734,"c":13258.7129126747,"v":491882.4545111312,"t":1718938800}
+{"o":13258.7129126747,"h":13320.782149834,"l":13179.5955538267,"c":13301.4883720093,"v":480997.8888599278,"t":1718942400}
+{"o":13301.4883720093,"h":13313.0898001167,"l":13209.4239837413,"c":13292.8947937552,"v":414319.3753615487,"t":1718946000}
+{"o":13292.8947937552,"h":13315.3373055862,"l":13197.9656986601,"c":13245.5861138495,"v":427807.6229562222,"t":1718949600}
+{"o":13245.5861138495,"h":13298.734863913,"l":13060.5664368753,"c":13134.637313436,"v":437877.9012488991,"t":1718953200}
+{"o":13134.637313436,"h":13181.2151884171,"l":12948.2156206352,"c":13001.5857532863,"v":578027.9554436402,"t":1718956800}
+{"o":13001.5857532863,"h":13261.2051963621,"l":12982.8481552364,"c":13224.2672739086,"v":586162.6507610297,"t":1718960400}
+{"o":13224.2672739086,"h":13269.8512623717,"l":13160.3899367989,"c":13196.3539078974,"v":473740.9293246336,"t":1718964000}
+{"o":13196.3539078974,"h":13263.6953300891,"l":13151.6077124883,"c":13199.1227086027,"v":456356.5610069007,"t":1718967600}
+{"o":13199.1227086027,"h":13246.2710364813,"l":13048.1430909236,"c":13113.0310599667,"v":583847.4264004388,"t":1718971200}
+{"o":13113.0310599667,"h":13117.6770901263,"l":12848.2593156852,"c":13006.1663507258,"v":691174.8948804826,"t":1718974800}
+{"o":13006.1663507258,"h":13338.3498489609,"l":12946.0818104166,"c":13284.2612144272,"v":686777.9611370015,"t":1718978400}
+{"o":13284.2612144272,"h":13374.771649093,"l":13045.1594025867,"c":13131.7121590406,"v":696780.1295879476,"t":1718982000}
+{"o":13131.7121590406,"h":13165.4572284352,"l":13031.6266323567,"c":13083.0531936534,"v":504741.7139707824,"t":1718985600}
+{"o":13083.0531936534,"h":13100.2924131724,"l":12893.7660860759,"c":12905.2673753873,"v":546991.7705366635,"t":1718989200}
+{"o":12905.2673753873,"h":13236.5049092499,"l":12853.8802071725,"c":13229.3939491632,"v":745649.4798288029,"t":1718992800}
+{"o":13229.3939491632,"h":13384.1619551318,"l":13144.0573957268,"c":13262.713816566,"v":586391.1847411123,"t":1718996400}
+{"o":13262.713816566,"h":13474.6374256589,"l":13253.3914955017,"c":13333.6038172063,"v":526733.267834801,"t":1719000000}
+{"o":13333.6038172063,"h":13437.1949914556,"l":13179.4785744878,"c":13372.8755327198,"v":511084.5779442755,"t":1719003600}
+{"o":13372.8755327198,"h":13492.3838648542,"l":13311.3240964904,"c":13476.794302779,"v":476468.0751924975,"t":1719007200}
+{"o":13476.794302779,"h":13535.5193520689,"l":13366.4798939545,"c":13454.4978013332,"v":495108.2829781219,"t":1719010800}
+{"o":13454.4978013332,"h":13467.3588390497,"l":13300.1917879395,"c":13354.6886979074,"v":346107.5434436238,"t":1719014400}
+{"o":13354.6886979074,"h":13413.2930774137,"l":13316.6835028875,"c":13364.2289374557,"v":310280.7557384344,"t":1719018000}
+{"o":13364.2289374557,"h":13524.6160237192,"l":13356.0233907361,"c":13492.2979441042,"v":339961.0151104587,"t":1719021600}
+{"o":13492.2979441042,"h":13528.4032842424,"l":13419.352317918,"c":13508.5748751498,"v":356936.1438145908,"t":1719025200}
+{"o":13508.5748751498,"h":13530.808106013,"l":13467.5635458019,"c":13514.1254601059,"v":357053.5185238914,"t":1719028800}
+{"o":13514.1254601059,"h":13605.5508677598,"l":13490.7305919416,"c":13593.2302418925,"v":373566.0344913713,"t":1719032400}
+{"o":13593.2302418925,"h":13712.1323007467,"l":13520.3578312769,"c":13525.9538041326,"v":378637.9405437256,"t":1719036000}
+{"o":13525.9538041326,"h":13550.1040497643,"l":13447.8070914618,"c":13476.2114040479,"v":342989.0086840007,"t":1719039600}
+{"o":13476.2114040479,"h":13488.1110124783,"l":13371.6193304439,"c":13393.3705258705,"v":357779.6219246773,"t":1719043200}
+{"o":13393.3705258705,"h":13455.7001218592,"l":13363.9112929113,"c":13442.1831943197,"v":335225.8714462725,"t":1719046800}
+{"o":13442.1831943197,"h":13461.5236769994,"l":13385.9415940479,"c":13417.7067860908,"v":317749.7972583974,"t":1719050400}
+{"o":13417.7067860908,"h":13458.5519052221,"l":13371.7251713017,"c":13444.3964702167,"v":314611.6149943193,"t":1719054000}
+{"o":13444.3964702167,"h":13471.8740217231,"l":13415.4122682022,"c":13421.4143566989,"v":323864.9213633508,"t":1719057600}
+{"o":13421.4143566989,"h":13439.5080929222,"l":13377.3882877968,"c":13396.2917258529,"v":364104.3761681793,"t":1719061200}
+{"o":13396.2917258529,"h":13471.4110705627,"l":13396.2917258529,"c":13443.8548352032,"v":361825.9348575255,"t":1719064800}
+{"o":13443.8548352032,"h":13464.9593674403,"l":13390.2156055554,"c":13415.8306984358,"v":495972.2596158684,"t":1719068400}
+{"o":13415.8306984358,"h":13462.4801888344,"l":13390.6964874036,"c":13460.9826089462,"v":403156.2790727274,"t":1719072000}
+{"o":13460.9826089462,"h":13494.3276273878,"l":13390.6110233148,"c":13397.5452950063,"v":353723.1121206234,"t":1719075600}
+{"o":13397.5452950063,"h":13429.0022807363,"l":13389.495354648,"c":13411.3151029701,"v":331254.1444796327,"t":1719079200}
+{"o":13411.3151029701,"h":13446.5775049606,"l":13392.5865324711,"c":13443.9485170801,"v":385758.9191291651,"t":1719082800}
+{"o":13443.9485170801,"h":13450.8542610127,"l":13395.0097688725,"c":13419.2399698124,"v":398977.8594414704,"t":1719086400}
+{"o":13419.2399698124,"h":13447.1818520523,"l":13407.6241774018,"c":13446.5525401044,"v":345204.9878640978,"t":1719090000}
+{"o":13446.5525401044,"h":13457.4877949739,"l":13403.342323096,"c":13422.6928106633,"v":328290.262908618,"t":1719093600}
+{"o":13422.6928106633,"h":13428.3543130185,"l":13307.1307749134,"c":13363.8025242863,"v":323478.6107779967,"t":1719097200}
+{"o":13363.8025242863,"h":13500.4319018403,"l":13353.396091741,"c":13457.2678911499,"v":398460.890688222,"t":1719100800}
+{"o":13457.2678911499,"h":13521.5391016926,"l":13415.5907738872,"c":13487.6514821285,"v":368275.5655954111,"t":1719104400}
+{"o":13487.6514821285,"h":13505.5381364824,"l":13420.0392580554,"c":13468.9586178874,"v":373292.221549905,"t":1719108000}
+{"o":13468.9586178874,"h":13515.6076208819,"l":13434.6971197589,"c":13468.8838069047,"v":339105.5957893952,"t":1719111600}
+{"o":13468.8838069047,"h":13498.308944631,"l":13450.9903154216,"c":13451.0898446176,"v":287188.4996723357,"t":1719115200}
+{"o":13451.0898446176,"h":13483.9104125621,"l":13417.3438597852,"c":13438.6711894514,"v":279278.691719629,"t":1719118800}
+{"o":13438.6711894514,"h":13465.0048235987,"l":13424.5128616936,"c":13434.128489772,"v":296286.0257183347,"t":1719122400}
+{"o":13434.128489772,"h":13476.9710541847,"l":13428.3147476018,"c":13472.3127282267,"v":267885.9023440448,"t":1719126000}
+{"o":13472.3127282267,"h":13475.4751242425,"l":13436.6324079284,"c":13449.4699512911,"v":248740.7941037841,"t":1719129600}
+{"o":13449.4699512911,"h":13474.0246482634,"l":13413.0252294943,"c":13456.660398647,"v":278340.0608626865,"t":1719133200}
+{"o":13456.660398647,"h":13469.025537402,"l":13368.618997033,"c":13380.9787760491,"v":292439.5103867667,"t":1719136800}
+{"o":13380.9787760491,"h":13419.7071650753,"l":13342.2469329926,"c":13399.2111687155,"v":349624.8610917766,"t":1719140400}
+{"o":13399.2111687155,"h":13433.5027147936,"l":13373.0733388336,"c":13374.070427283,"v":368233.4052978224,"t":1719144000}
+{"o":13374.070427283,"h":13420.9930495069,"l":13333.7602612763,"c":13352.9509861182,"v":347224.1597561518,"t":1719147600}
+{"o":13352.9509861182,"h":13359.2086586347,"l":13203.3943214725,"c":13214.832087828,"v":427703.0384076782,"t":1719151200}
+{"o":13214.832087828,"h":13261.8332415421,"l":13132.4441086291,"c":13150.466979364,"v":429230.9772564804,"t":1719154800}
+{"o":13150.466979364,"h":13202.8489003745,"l":13002.8006985151,"c":13063.4432105006,"v":507774.3870675993,"t":1719158400}
+{"o":13063.4432105006,"h":13156.3779174079,"l":13042.7541308612,"c":13111.9343864762,"v":484891.981840356,"t":1719162000}
+{"o":13111.9343864762,"h":13187.1561120474,"l":13106.5791539783,"c":13167.7505242368,"v":394146.8033080046,"t":1719165600}
+{"o":13167.7505242368,"h":13244.0072592697,"l":13124.2043143576,"c":13139.9827630463,"v":363040.9072457933,"t":1719169200}
+{"o":13139.9827630463,"h":13145.0417896188,"l":12906.617523367,"c":13043.044685806,"v":569587.0614111288,"t":1719172800}
+{"o":13043.044685806,"h":13080.0884622273,"l":12940.0924133419,"c":13047.2246947759,"v":488248.2481880004,"t":1719176400}
+{"o":13047.2246947759,"h":13049.8916651303,"l":12851.109714106,"c":12906.3153446724,"v":508051.0527174894,"t":1719180000}
+{"o":12906.3153446724,"h":12935.1732739855,"l":12802.2317487073,"c":12854.3721819547,"v":410132.9546926764,"t":1719183600}
+{"o":12854.3721819547,"h":12970.6059851777,"l":12804.5977139636,"c":12892.5083479171,"v":466617.1739678488,"t":1719187200}
+{"o":12892.5083479171,"h":12911.3806023927,"l":12630.8442436845,"c":12761.0240336098,"v":597136.3858381312,"t":1719190800}
+{"o":12761.0240336098,"h":12805.4590252145,"l":12595.8142558084,"c":12663.8186307052,"v":449031.6483925479,"t":1719194400}
+{"o":12663.8186307052,"h":12752.4001961928,"l":12595.7256635668,"c":12615.4120906038,"v":422332.2836663802,"t":1719198000}
+{"o":12615.4120906038,"h":12660.2252305907,"l":12524.2129612148,"c":12598.7756349448,"v":453637.4655519248,"t":1719201600}
+{"o":12598.7756349448,"h":12623.1061745376,"l":12310.1702579943,"c":12381.2570264111,"v":622494.1520758943,"t":1719205200}
+{"o":12381.2570264111,"h":12506.0012587709,"l":12379.1425390893,"c":12487.2401527046,"v":440261.3584233884,"t":1719208800}
+{"o":12487.2401527046,"h":12578.6399189782,"l":12426.4390583991,"c":12512.4964864205,"v":382915.2831257889,"t":1719212400}
+{"o":12512.4964864205,"h":12659.744457744,"l":12449.339623462,"c":12583.2199018988,"v":418898.7489984193,"t":1719216000}
+{"o":12583.2199018988,"h":12651.4227548913,"l":12174.3064625137,"c":12603.3402808715,"v":745340.599992511,"t":1719219600}
+{"o":12603.3402808715,"h":12730.1078872976,"l":12586.3759078297,"c":12679.9050941228,"v":644432.3649668086,"t":1719223200}
+{"o":12679.9050941228,"h":12742.5967995403,"l":12582.4560933724,"c":12708.2006579332,"v":454956.0729916082,"t":1719226800}
+{"o":12708.2006579332,"h":12879.444273958,"l":12667.6394232563,"c":12818.1940601414,"v":553352.9031893713,"t":1719230400}
+{"o":12818.1940601414,"h":12949.8215021565,"l":12617.7347215714,"c":12899.7616706873,"v":668706.2461313547,"t":1719234000}
+{"o":12899.7616706873,"h":12984.8641956364,"l":12759.9921569043,"c":12842.2253590777,"v":695096.1163504593,"t":1719237600}
+{"o":12842.2253590777,"h":12898.6429116706,"l":12410.20099594,"c":12625.457530581,"v":1016936.6862056536,"t":1719241200}
+{"o":12625.457530581,"h":12747.2544531063,"l":12578.8390880018,"c":12656.9764638464,"v":818111.8721249488,"t":1719244800}
+{"o":12656.9764638464,"h":12935.0312977618,"l":12620.1363471392,"c":12810.7472579022,"v":1089992.1217538279,"t":1719248400}
+{"o":12810.7472579022,"h":13021.1978158074,"l":12649.1274644683,"c":13020.8741251922,"v":818289.227755405,"t":1719252000}
+{"o":13020.8741251922,"h":13025.3198123935,"l":12674.8189845881,"c":12731.5943251176,"v":812952.5220827836,"t":1719255600}
+{"o":12731.5943251176,"h":12891.6409115964,"l":12525.6460803562,"c":12818.2394937186,"v":1116086.6965891081,"t":1719259200}
+{"o":12818.2394937186,"h":13130.0308353715,"l":12795.8618159287,"c":13085.426293196,"v":1028591.4933070021,"t":1719262800}
+{"o":13085.426293196,"h":13140.7389380883,"l":13010.2079503336,"c":13016.2562574326,"v":668711.2929655515,"t":1719266400}
+{"o":13016.2562574326,"h":13259.9866430854,"l":13015.9755231568,"c":13230.6009144624,"v":661468.6557645261,"t":1719270000}
+{"o":13230.6009144624,"h":13298.2814090019,"l":13173.2761253637,"c":13231.8490095679,"v":620091.1826388822,"t":1719273600}
+{"o":13231.8490095679,"h":13249.0715053481,"l":13117.7454412489,"c":13213.9367454186,"v":583805.1727418144,"t":1719277200}
+{"o":13213.9367454186,"h":13336.1921057536,"l":13151.678462224,"c":13297.7061280545,"v":527679.7226614973,"t":1719280800}
+{"o":13297.7061280545,"h":13655.0256567725,"l":13264.0308177424,"c":13579.8721833516,"v":708946.9036638374,"t":1719284400}
+{"o":13579.8721833516,"h":13640.9552912896,"l":13505.278656213,"c":13630.8987287344,"v":493351.5562891437,"t":1719288000}
+{"o":13630.8987287344,"h":13684.5297879912,"l":13542.2044753044,"c":13571.0805800681,"v":535346.9763955515,"t":1719291600}
+{"o":13571.0805800681,"h":13615.7991288664,"l":13525.9347914296,"c":13597.6992946511,"v":432165.8940534461,"t":1719295200}
+{"o":13597.6992946511,"h":13631.4491245545,"l":13464.39459684,"c":13473.3912352094,"v":433991.3365438864,"t":1719298800}
+{"o":13473.3912352094,"h":13531.9130045834,"l":13333.4527167534,"c":13429.7912381186,"v":403402.2644858253,"t":1719302400}
+{"o":13429.7912381186,"h":13752.831141225,"l":13394.4988768459,"c":13700.1239704692,"v":535593.1456896347,"t":1719306000}
+{"o":13700.1239704692,"h":13907.6411399763,"l":13644.76102398,"c":13871.3891951973,"v":518886.8020460387,"t":1719309600}
+{"o":13871.3891951973,"h":13883.1819774357,"l":13713.1267995105,"c":13775.7240245482,"v":505493.4882957159,"t":1719313200}
+{"o":13775.7240245482,"h":13810.6163751701,"l":13641.1849267498,"c":13664.1449847581,"v":539777.2560155465,"t":1719316800}
+{"o":13664.1449847581,"h":13769.1621423542,"l":13642.8779094184,"c":13677.1992383314,"v":606579.8428677686,"t":1719320400}
+{"o":13677.1992383314,"h":13914.1583827372,"l":13662.5332684941,"c":13812.9375972403,"v":632791.2950821485,"t":1719324000}
+{"o":13812.9375972403,"h":14044.4882859102,"l":13727.8762611248,"c":13940.8233105386,"v":713459.493786009,"t":1719327600}
+{"o":13940.8233105386,"h":13960.6819174473,"l":13719.9159925939,"c":13748.5585621566,"v":638036.2390354212,"t":1719331200}
+{"o":13748.5585621566,"h":13875.5784832652,"l":13725.3402139984,"c":13732.2751653644,"v":509579.0531711516,"t":1719334800}
+{"o":13732.2751653644,"h":13938.1161470732,"l":13699.4803356451,"c":13915.5687512621,"v":561803.0956931362,"t":1719338400}
+{"o":13915.5687512621,"h":13943.6604560186,"l":13827.493800272,"c":13874.7453131656,"v":497392.2694201638,"t":1719342000}
+{"o":13874.7453131656,"h":13897.3298436315,"l":13806.1418262143,"c":13827.5605767551,"v":466819.8543719609,"t":1719345600}
+{"o":13827.5605767551,"h":13827.5605767551,"l":13717.3309403384,"c":13730.688501901,"v":461793.552752545,"t":1719349200}
+{"o":13730.688501901,"h":13811.0280126707,"l":13648.1403737357,"c":13682.2977276081,"v":519073.5309812759,"t":1719352800}
+{"o":13682.2977276081,"h":13832.1616076999,"l":13578.8248140891,"c":13649.7040476665,"v":586342.7647808127,"t":1719356400}
+{"o":13649.7040476665,"h":13719.2769427573,"l":13612.4021287858,"c":13640.9324864983,"v":469452.1303482301,"t":1719360000}
+{"o":13640.9324864983,"h":13939.7387357919,"l":13621.8219097954,"c":13897.9799724644,"v":562593.9291904753,"t":1719363600}
+{"o":13897.9799724644,"h":14035.0887040301,"l":13852.9099611091,"c":13882.1935784992,"v":518708.0726828961,"t":1719367200}
+{"o":13882.1935784992,"h":13924.1311179443,"l":13776.2669662345,"c":13843.7118337722,"v":472808.488622178,"t":1719370800}
+{"o":13843.7118337722,"h":13877.0073655125,"l":13681.5715402393,"c":13687.2515747362,"v":449732.8386650042,"t":1719374400}
+{"o":13687.2515747362,"h":13757.4960597736,"l":13628.8389650545,"c":13676.5344056478,"v":648044.2771772658,"t":1719378000}
+{"o":13676.5344056478,"h":13749.9082574171,"l":13653.5073707519,"c":13688.7630730579,"v":447327.1897888617,"t":1719381600}
+{"o":13688.7630730579,"h":13807.0431130394,"l":13673.5487503291,"c":13786.8658639226,"v":393840.9250043111,"t":1719385200}
+{"o":13786.8658639226,"h":13814.6832974111,"l":13609.6123747726,"c":13645.7831665179,"v":359516.4184246243,"t":1719388800}
+{"o":13645.7831665179,"h":13714.8518624672,"l":13614.7770621169,"c":13683.3837162048,"v":361034.837067995,"t":1719392400}
+{"o":13683.3837162048,"h":13707.898563269,"l":13597.7425710555,"c":13666.2108496733,"v":389920.192721538,"t":1719396000}
+{"o":13666.2108496733,"h":13760.1933013349,"l":13648.728317801,"c":13715.0790141919,"v":487560.2253684623,"t":1719399600}
+{"o":13715.0790141919,"h":13763.9379821391,"l":13645.4448118698,"c":13692.2699256097,"v":460968.9655518942,"t":1719403200}
+{"o":13692.2699256097,"h":13888.6164844207,"l":13652.0929165404,"c":13865.6935686409,"v":588721.8791930111,"t":1719406800}
+{"o":13865.6935686409,"h":13946.3088503652,"l":13746.8817519218,"c":13784.8127664885,"v":584629.3757715005,"t":1719410400}
+{"o":13784.8127664885,"h":13793.5297802317,"l":13601.5205329012,"c":13690.7560821596,"v":580436.8399649501,"t":1719414000}
+{"o":13690.7560821596,"h":13740.1355105109,"l":13558.4197891074,"c":13595.3367736858,"v":533692.7031001817,"t":1719417600}
+{"o":13595.3367736858,"h":13636.4100984441,"l":12979.4407120638,"c":13619.1668039608,"v":930262.292969802,"t":1719421200}
+{"o":13619.1668039608,"h":13632.4582317337,"l":13503.4673860054,"c":13563.8674500112,"v":464650.4179121269,"t":1719424800}
+{"o":13563.8674500112,"h":13773.5105377968,"l":13527.8199329048,"c":13764.8687903715,"v":562250.2741247015,"t":1719428400}
+{"o":13764.8687903715,"h":13837.7144865882,"l":13616.9651554557,"c":13697.6628531508,"v":540255.9408314122,"t":1719432000}
+{"o":13697.6628531508,"h":13783.8521576487,"l":13657.4428848236,"c":13754.5858618618,"v":521393.6065382551,"t":1719435600}
+{"o":13754.5858618618,"h":13834.6170236557,"l":13686.2065631857,"c":13729.6981821018,"v":486953.9289465853,"t":1719439200}
+{"o":13729.6981821018,"h":13748.5588291832,"l":13628.1845280348,"c":13674.5281171684,"v":435502.0215435317,"t":1719442800}
+{"o":13674.5281171684,"h":13736.4147045243,"l":13592.7873152277,"c":13671.8305933137,"v":425784.0746213481,"t":1719446400}
+{"o":13671.8305933137,"h":13695.3369989257,"l":13606.5942710134,"c":13641.2604130991,"v":431230.5989430818,"t":1719450000}
+{"o":13641.2604130991,"h":13684.8875393505,"l":13550.1321017265,"c":13674.85379393,"v":401272.6868949856,"t":1719453600}
+{"o":13674.85379393,"h":13779.9002773266,"l":13639.421177784,"c":13740.472500321,"v":389680.8060685179,"t":1719457200}
+{"o":13740.472500321,"h":13767.7705594176,"l":13677.7537393036,"c":13688.4526251844,"v":413069.5431615208,"t":1719460800}
+{"o":13688.4526251844,"h":13709.414172032,"l":13583.7609341773,"c":13607.8266446686,"v":397335.7328789832,"t":1719464400}
+{"o":13607.8266446686,"h":13619.728148152,"l":13507.4181081741,"c":13575.5579527481,"v":452482.7794785561,"t":1719468000}
+{"o":13575.5579527481,"h":13612.0400190724,"l":13537.9138856067,"c":13582.9362625969,"v":378104.9674950312,"t":1719471600}
+{"o":13582.9362625969,"h":13628.300787013,"l":13538.7297900951,"c":13625.8200181401,"v":389315.7218706553,"t":1719475200}
+{"o":13625.8200181401,"h":13829.8278063161,"l":13589.9339491901,"c":13818.4833997834,"v":476763.0993676954,"t":1719478800}
+{"o":13818.4833997834,"h":13929.9896179777,"l":13779.3685432651,"c":13823.4099306807,"v":549395.8840644056,"t":1719482400}
+{"o":13823.4099306807,"h":13945.4935302788,"l":13820.5987995963,"c":13891.6925578895,"v":540260.2741861476,"t":1719486000}
+{"o":13891.6925578895,"h":14018.900919336,"l":13845.8561225599,"c":13946.4180621332,"v":594612.8690208887,"t":1719489600}
+{"o":13946.4180621332,"h":15001.0843229044,"l":13934.5619999934,"c":14783.4014761779,"v":1655677.0618495662,"t":1719493200}
+{"o":14783.4014761779,"h":15109.7324502549,"l":14731.1662924133,"c":14778.3059662473,"v":1092830.6652880488,"t":1719496800}
+{"o":14778.3059662473,"h":14853.7362378627,"l":14592.5418839939,"c":14759.4284628029,"v":699391.8907179279,"t":1719500400}
+{"o":14759.4284628029,"h":14814.1923806299,"l":14646.6150941953,"c":14767.4834552283,"v":586897.5464572568,"t":1719504000}
+{"o":14767.4834552283,"h":14851.9758611416,"l":14691.0474714744,"c":14805.7275666579,"v":685150.6447613162,"t":1719507600}
+{"o":14805.7275666579,"h":14926.029893853,"l":14741.9216039183,"c":14856.3629193281,"v":771817.3681589884,"t":1719511200}
+{"o":14856.3629193281,"h":14877.3171319498,"l":14741.1398639617,"c":14823.3205306279,"v":682958.2167354684,"t":1719514800}
+{"o":14823.3205306279,"h":14949.0483740071,"l":14760.9801312931,"c":14930.6388071672,"v":584353.7356636558,"t":1719518400}
+{"o":14930.6388071672,"h":15091.5969815741,"l":14829.7023349162,"c":14977.9990048848,"v":602113.2754830283,"t":1719522000}
+{"o":14977.9990048848,"h":15020.3934805148,"l":14922.6031338078,"c":14997.1716142986,"v":539573.1511068018,"t":1719525600}
+{"o":14997.1716142986,"h":15022.1203259357,"l":14881.1821615961,"c":14948.0306652412,"v":509007.6516041285,"t":1719529200}
+{"o":14948.0306652412,"h":14973.5651477476,"l":14705.351637085,"c":14744.7435677862,"v":490881.2660595884,"t":1719532800}
+{"o":14744.7435677862,"h":15054.4842533234,"l":14703.2595743685,"c":14884.7362050662,"v":662225.304208091,"t":1719536400}
+{"o":14884.7362050662,"h":14923.9281153823,"l":14633.8247298586,"c":14690.5540844861,"v":655068.1371851719,"t":1719540000}
+{"o":14690.5540844861,"h":14759.3160859984,"l":14640.6355775158,"c":14737.867603017,"v":496831.3223995789,"t":1719543600}
+{"o":14737.867603017,"h":14771.4336459497,"l":14539.7467225905,"c":14598.8251916473,"v":464756.1359302525,"t":1719547200}
+{"o":14598.8251916473,"h":14640.3353265186,"l":14319.9599985146,"c":14409.0204078846,"v":543517.9452426353,"t":1719550800}
+{"o":14409.0204078846,"h":14525.1662011014,"l":14372.6356646159,"c":14507.9510300052,"v":496252.9059743796,"t":1719554400}
+{"o":14507.9510300052,"h":14532.5780399265,"l":14404.5351538436,"c":14512.3944975824,"v":461467.2160316024,"t":1719558000}
+{"o":14512.3944975824,"h":14591.8351407501,"l":14455.0029127635,"c":14529.2727586026,"v":458715.9203421502,"t":1719561600}
+{"o":14529.2727586026,"h":14606.078767913,"l":14464.7243705349,"c":14569.4465656038,"v":455326.6523440563,"t":1719565200}
+{"o":14569.4465656038,"h":14599.378042861,"l":14467.0146806883,"c":14518.4527956823,"v":403637.8783148301,"t":1719568800}
+{"o":14518.4527956823,"h":14596.8734344262,"l":14486.1112571329,"c":14535.5654953456,"v":433561.5382433856,"t":1719572400}
+{"o":14535.5654953456,"h":14666.1838980693,"l":14405.2702308084,"c":14428.9890577784,"v":563749.6788569157,"t":1719576000}
+{"o":14428.9890577784,"h":14537.9068720118,"l":14285.5187726784,"c":14337.882920506,"v":573131.0015367626,"t":1719579600}
+{"o":14337.882920506,"h":14387.1390954888,"l":14124.135814297,"c":14166.2155925987,"v":623095.2653945617,"t":1719583200}
+{"o":14166.2155925987,"h":14516.9852286058,"l":14067.652254447,"c":14301.8203332477,"v":614054.8648736088,"t":1719586800}
+{"o":14301.8203332477,"h":14361.9238643818,"l":14090.6734601359,"c":14312.5610100094,"v":613033.8993049259,"t":1719590400}
+{"o":14312.5610100094,"h":14313.5071891163,"l":14019.3226503748,"c":14104.616839719,"v":493049.3597974301,"t":1719594000}
+{"o":14104.616839719,"h":14181.9031154368,"l":14062.5331403071,"c":14149.9545801592,"v":434690.5213595994,"t":1719597600}
+{"o":14149.9545801592,"h":14179.0153442565,"l":13992.4099216008,"c":14063.1821974868,"v":463699.2444490284,"t":1719601200}
+{"o":14063.1821974868,"h":14141.9698393167,"l":13951.349218949,"c":13985.0448731202,"v":420145.4321463025,"t":1719604800}
+{"o":13985.0448731202,"h":14043.2957578144,"l":13876.1258171006,"c":14011.8045695623,"v":409677.6624459887,"t":1719608400}
+{"o":14011.8045695623,"h":14042.5711407723,"l":13958.6317121398,"c":13978.7898710615,"v":337820.8018292526,"t":1719612000}
+{"o":13978.7898710615,"h":13993.3373363852,"l":13936.7987310728,"c":13975.3786485504,"v":304113.4127543673,"t":1719615600}
+{"o":13975.3786485504,"h":14126.8982367577,"l":13970.1222166298,"c":14078.4299741344,"v":314571.5127793258,"t":1719619200}
+{"o":14078.4299741344,"h":14230.6787355659,"l":14068.3996105209,"c":14173.6135852832,"v":332421.0840474538,"t":1719622800}
+{"o":14173.6135852832,"h":14212.8219245973,"l":14141.2350198678,"c":14183.7818966714,"v":279618.2181451457,"t":1719626400}
+{"o":14183.7818966714,"h":14197.9255361491,"l":14129.4026420135,"c":14154.2717327105,"v":252933.7246434819,"t":1719630000}
+{"o":14154.2717327105,"h":14165.005637151,"l":14100.9387698496,"c":14118.3717052445,"v":236443.502609558,"t":1719633600}
+{"o":14118.3717052445,"h":14119.8463327168,"l":13995.7487698775,"c":14040.1086414632,"v":303486.7050098387,"t":1719637200}
+{"o":14040.1086414632,"h":14111.6922676358,"l":14039.3617774218,"c":14092.810321048,"v":277835.85826878,"t":1719640800}
+{"o":14092.810321048,"h":14230.254314393,"l":14092.810321048,"c":14180.706353691,"v":285722.4509561798,"t":1719644400}
+{"o":14180.706353691,"h":14210.8854179875,"l":14126.9402367928,"c":14197.9202081227,"v":287302.4521632218,"t":1719648000}
+{"o":14197.9202081227,"h":14260.9332220102,"l":14148.0897271213,"c":14260.9332220102,"v":269048.2735992322,"t":1719651600}
+{"o":14260.9332220102,"h":14295.7047395829,"l":14229.8975535677,"c":14243.5275021991,"v":265174.9932190187,"t":1719655200}
+{"o":14243.5275021991,"h":14253.9145841294,"l":14206.0448122338,"c":14242.964976212,"v":254303.2171758135,"t":1719658800}
+{"o":14242.964976212,"h":14279.7135023141,"l":14180.1293442068,"c":14209.9420049008,"v":261111.0117262311,"t":1719662400}
+{"o":14209.9420049008,"h":14226.0040542566,"l":14167.9049222844,"c":14192.5380494112,"v":298191.2301823256,"t":1719666000}
+{"o":14192.5380494112,"h":14240.0982853254,"l":14131.2994023202,"c":14159.374637387,"v":300746.4317905959,"t":1719669600}
+{"o":14159.374637387,"h":14253.967512868,"l":14120.9876235036,"c":14243.5388527099,"v":300095.3056739158,"t":1719673200}
+{"o":14243.5388527099,"h":14253.889757321,"l":14170.4164478247,"c":14199.9023756515,"v":340613.4270629242,"t":1719676800}
+{"o":14199.9023756515,"h":14225.7724234945,"l":14148.9726052082,"c":14216.3010562079,"v":336913.5984507364,"t":1719680400}
+{"o":14216.3010562079,"h":14223.712681261,"l":14141.9595288101,"c":14179.7575634288,"v":328311.1617551131,"t":1719684000}
+{"o":14179.7575634288,"h":14187.5491980285,"l":14063.1398219236,"c":14148.9700704917,"v":322411.690581953,"t":1719687600}
+{"o":14148.9700704917,"h":14158.2548810212,"l":14053.977481323,"c":14079.491307687,"v":328815.8971633182,"t":1719691200}
+{"o":14079.491307687,"h":14096.5804734854,"l":14024.7150866443,"c":14046.2140356387,"v":282020.3192516362,"t":1719694800}
+{"o":14046.2140356387,"h":14065.9580627458,"l":13946.6158382487,"c":13982.4888661176,"v":291597.0773526041,"t":1719698400}
+{"o":13982.4888661176,"h":14036.2696772991,"l":13975.3611083461,"c":13999.3687706031,"v":264150.4083323982,"t":1719702000}
+{"o":13999.3687706031,"h":14084.3744493416,"l":13973.4694301059,"c":14053.8643622578,"v":275636.4937047728,"t":1719705600}
+{"o":14053.8643622578,"h":14057.4125443105,"l":13949.2710474593,"c":13986.5915109504,"v":283977.4625105291,"t":1719709200}
+{"o":13986.5915109504,"h":13994.671203886,"l":13805.0673692414,"c":13865.2472930803,"v":328013.2251454823,"t":1719712800}
+{"o":13865.2472930803,"h":13902.9660619065,"l":13794.2534356285,"c":13805.0861982288,"v":349953.173545317,"t":1719716400}
+{"o":13805.0861982288,"h":13806.8872021541,"l":13718.1159790393,"c":13736.8983461353,"v":310191.1651367667,"t":1719720000}
+{"o":13736.8983461353,"h":13759.4376983876,"l":13695.6186967308,"c":13740.2287580418,"v":303584.1407391425,"t":1719723600}
+{"o":13740.2287580418,"h":13887.1475113294,"l":13720.9541339655,"c":13887.1475113294,"v":337509.8959257356,"t":1719727200}
+{"o":13887.1475113294,"h":14086.3510004428,"l":13877.9493617064,"c":14039.1575408266,"v":360741.5157296062,"t":1719730800}
+{"o":14039.1575408266,"h":14125.6513363439,"l":14003.2212845952,"c":14093.633332268,"v":297472.1432396491,"t":1719734400}
+{"o":14093.633332268,"h":14146.8689508993,"l":14058.1957979701,"c":14071.5531978451,"v":251038.9448004407,"t":1719738000}
+{"o":14071.5531978451,"h":14095.9548594988,"l":14009.2008910496,"c":14052.4111297402,"v":261773.7309401337,"t":1719741600}
+{"o":14052.4111297402,"h":14121.1751657919,"l":14040.7405875416,"c":14092.0905284001,"v":260158.9135246228,"t":1719745200}
+{"o":14092.0905284001,"h":14131.2374842817,"l":14034.6566406803,"c":14080.5939451473,"v":296543.3127530197,"t":1719748800}
+{"o":14080.5939451473,"h":14219.7553160215,"l":14073.4459838326,"c":14212.7907600166,"v":341978.0055594961,"t":1719752400}
+{"o":14212.7907600166,"h":14221.7679988346,"l":14144.7569017858,"c":14188.049186473,"v":481594.4036294039,"t":1719756000}
+{"o":14188.049186473,"h":14372.7928897635,"l":14183.2397152597,"c":14348.4223196022,"v":432216.575410563,"t":1719759600}
+{"o":14348.4223196022,"h":14365.5361730403,"l":14226.7524591959,"c":14295.6042299974,"v":353258.1991599718,"t":1719763200}
+{"o":14295.6042299974,"h":14399.1538955751,"l":14279.7219413695,"c":14384.5754701846,"v":343613.0393215938,"t":1719766800}
+{"o":14384.5754701846,"h":14555.3657103399,"l":14357.4836291638,"c":14499.0855564605,"v":363281.2037239273,"t":1719770400}
+{"o":14499.0855564605,"h":14511.4897434401,"l":14432.0202800532,"c":14464.2941812643,"v":333778.8417277162,"t":1719774000}
+{"o":14464.2941812643,"h":14565.0802059327,"l":14420.9378476112,"c":14420.9378476112,"v":363051.254459169,"t":1719777600}
+{"o":14420.9378476112,"h":14457.4922199085,"l":14369.9326656448,"c":14427.6463759225,"v":328981.6170087185,"t":1719781200}
+{"o":14427.6463759225,"h":14734.2343418166,"l":14420.7460072091,"c":14684.4498308201,"v":445805.1287466913,"t":1719784800}
+{"o":14684.4498308201,"h":14702.861499091,"l":14612.1181236673,"c":14637.2549643404,"v":323592.146289398,"t":1719788400}
+{"o":14637.2549643404,"h":14786.880500273,"l":14577.5706405243,"c":14762.7231422654,"v":322473.1888511794,"t":1719792000}
+{"o":14762.7231422654,"h":14893.7838017912,"l":14722.6312070869,"c":14797.0744602142,"v":441734.7603936631,"t":1719795600}
+{"o":14797.0744602142,"h":14861.7789774621,"l":14684.6588120186,"c":14722.8165910427,"v":364058.0604139738,"t":1719799200}
+{"o":14722.8165910427,"h":14782.0733377994,"l":14717.1043057216,"c":14745.437110464,"v":284344.0761316629,"t":1719802800}
+{"o":14745.437110464,"h":14798.8915144406,"l":14708.9343736854,"c":14733.3943717012,"v":403284.7591512884,"t":1719806400}
+{"o":14733.3943717012,"h":14830.5534153013,"l":14728.722305266,"c":14791.3905485732,"v":389780.3940744281,"t":1719810000}
+{"o":14791.3905485732,"h":14809.1128656907,"l":14699.2631476954,"c":14782.2138473258,"v":361732.5119909856,"t":1719813600}
+{"o":14782.2138473258,"h":14855.1866506744,"l":14735.2014568167,"c":14811.0998436894,"v":378734.3665523854,"t":1719817200}
+{"o":14811.0998436894,"h":14887.6865827704,"l":14669.5401047224,"c":14724.3569638063,"v":374497.2024825448,"t":1719820800}
+{"o":14724.3569638063,"h":14784.2144878071,"l":14668.6925188326,"c":14762.9204542237,"v":303245.6178442338,"t":1719824400}
+{"o":14762.9204542237,"h":14772.7951538648,"l":14650.352681698,"c":14667.8646067549,"v":317228.5880138518,"t":1719828000}
+{"o":14667.8646067549,"h":14679.7522612515,"l":14569.1739752141,"c":14593.8696110809,"v":312230.5730282624,"t":1719831600}
+{"o":14593.8696110809,"h":14730.026387384,"l":14588.7889070817,"c":14729.918368888,"v":333302.8321357722,"t":1719835200}
+{"o":14729.918368888,"h":14838.4407413124,"l":14614.6828938852,"c":14685.1873499002,"v":458200.3508804946,"t":1719838800}
+{"o":14685.1873499002,"h":14783.1915193815,"l":14604.9010506904,"c":14763.2252017444,"v":461829.9541639053,"t":1719842400}
+{"o":14763.2252017444,"h":14846.8067746911,"l":14722.0495762687,"c":14822.8427600498,"v":399888.6083862022,"t":1719846000}
+{"o":14822.8427600498,"h":14904.8427758595,"l":14717.2636937101,"c":14777.3042859759,"v":490604.6222840588,"t":1719849600}
+{"o":14777.3042859759,"h":14842.561106045,"l":14688.7708975689,"c":14790.4903704876,"v":422519.593796148,"t":1719853200}
+{"o":14790.4903704876,"h":14867.8957006738,"l":14709.4096518579,"c":14759.2982715358,"v":457905.127726763,"t":1719856800}
+{"o":14759.2982715358,"h":14772.8095687898,"l":14646.325974672,"c":14722.7667739355,"v":391986.091222704,"t":1719860400}
+{"o":14722.7667739355,"h":14794.5120661328,"l":14704.5193034138,"c":14741.363953519,"v":429861.3600527508,"t":1719864000}
+{"o":14741.363953519,"h":14813.2395542813,"l":14702.6742871047,"c":14743.3277162329,"v":354000.6609436262,"t":1719867600}
+{"o":14743.3277162329,"h":14760.4993629394,"l":14580.9744363193,"c":14664.945789266,"v":424422.091588226,"t":1719871200}
+{"o":14664.945789266,"h":14697.8279068139,"l":14593.9057972242,"c":14651.2612163969,"v":296975.8875372731,"t":1719874800}
+{"o":14651.2612163969,"h":14749.0043550809,"l":14599.6089881109,"c":14717.3211425428,"v":378997.772715831,"t":1719878400}
+{"o":14717.3211425428,"h":14770.0045348215,"l":14681.3275363471,"c":14749.7862600946,"v":323567.0457834785,"t":1719882000}
+{"o":14749.7862600946,"h":14891.165086515,"l":14743.7298148724,"c":14885.3179269441,"v":329367.6977945304,"t":1719885600}
+{"o":14885.3179269441,"h":14988.412576099,"l":14828.524459713,"c":14900.6995848089,"v":358272.2388746009,"t":1719889200}
+{"o":14900.6995848089,"h":14971.9899833039,"l":14867.8466035032,"c":14874.5905150087,"v":359453.3625188788,"t":1719892800}
+{"o":14874.5905150087,"h":14914.2494268111,"l":14858.3045122296,"c":14888.6038610219,"v":265534.0385654679,"t":1719896400}
+{"o":14888.6038610219,"h":14899.8017537567,"l":14737.9502287311,"c":14759.9245933938,"v":302219.1010639521,"t":1719900000}
+{"o":14759.9245933938,"h":14762.205105736,"l":14680.3267414651,"c":14725.4291820351,"v":285881.6187290272,"t":1719903600}
+{"o":14725.4291820351,"h":14817.1438357223,"l":14668.8021925493,"c":14778.1797280626,"v":291801.8463946781,"t":1719907200}
+{"o":14778.1797280626,"h":14828.2683167175,"l":14750.6412642845,"c":14812.2847373323,"v":280388.5950274121,"t":1719910800}
+{"o":14812.2847373323,"h":14866.0253943624,"l":14746.2584968385,"c":14861.8257178687,"v":325140.1508549242,"t":1719914400}
+{"o":14861.8257178687,"h":14991.897212313,"l":14826.7969754711,"c":14940.6292682318,"v":353506.9522232205,"t":1719918000}
+{"o":14940.6292682318,"h":15131.6021291917,"l":14872.6896041385,"c":15037.1504480515,"v":380865.9749163647,"t":1719921600}
+{"o":15037.1504480515,"h":15156.4512934612,"l":14838.080558315,"c":14869.9155159514,"v":505356.3095953551,"t":1719925200}
+{"o":14869.9155159514,"h":14904.8362803855,"l":14704.7051568723,"c":14804.1914713074,"v":521981.68838831,"t":1719928800}
+{"o":14804.1914713074,"h":14882.4533499407,"l":14746.9932196382,"c":14822.7246809574,"v":363797.9700532726,"t":1719932400}
+{"o":14822.7246809574,"h":14885.4003797856,"l":14748.7259260508,"c":14874.5937225414,"v":415275.0716169775,"t":1719936000}
+{"o":14874.5937225414,"h":14976.1717602976,"l":14764.805482443,"c":14970.5774219999,"v":377192.7208800667,"t":1719939600}
+{"o":14970.5774219999,"h":15332.925152146,"l":14970.4878468098,"c":15276.1220227604,"v":581817.168605841,"t":1719943200}
+{"o":15276.1220227604,"h":15335.4945271065,"l":15194.3317586826,"c":15250.4710248432,"v":417606.7925655396,"t":1719946800}
+{"o":15250.4710248432,"h":15320.1599052762,"l":15208.9820741941,"c":15289.4244230253,"v":381720.7496608014,"t":1719950400}
+{"o":15289.4244230253,"h":15375.3418625428,"l":15268.2545085833,"c":15346.4102762466,"v":379008.3016905046,"t":1719954000}
+{"o":15346.4102762466,"h":15454.6220472814,"l":15346.4102762466,"c":15442.5058646375,"v":426719.6956516217,"t":1719957600}
+{"o":15442.5058646375,"h":15482.2111888641,"l":15346.9638398879,"c":15374.8864667362,"v":333395.4830547936,"t":1719961200}
+{"o":15374.8864667362,"h":15425.625342701,"l":15314.4691046413,"c":15326.0703546954,"v":348149.0464593339,"t":1719964800}
+{"o":15326.0703546954,"h":15372.2470430901,"l":15160.8746265877,"c":15200.9107330272,"v":392233.4102589199,"t":1719968400}
+{"o":15200.9107330272,"h":15255.5555010628,"l":15136.9874220711,"c":15193.7339700997,"v":379555.4698628216,"t":1719972000}
+{"o":15193.7339700997,"h":15193.9195161453,"l":14914.0897006272,"c":15032.4142192511,"v":470600.438864796,"t":1719975600}
+{"o":15032.4142192511,"h":15034.8826692111,"l":14754.2764138827,"c":14797.2308597834,"v":433773.9189183369,"t":1719979200}
+{"o":14797.2308597834,"h":14923.4202670098,"l":14781.9569207953,"c":14916.8511231647,"v":355010.1147950381,"t":1719982800}
+{"o":14916.8511231647,"h":14947.1874146382,"l":14848.1309544263,"c":14860.7813462006,"v":324010.4082217272,"t":1719986400}
+{"o":14860.7813462006,"h":14875.1477410815,"l":14621.3762656562,"c":14625.7403658834,"v":394168.6743788839,"t":1719990000}
+{"o":14625.7403658834,"h":14658.7858282197,"l":14468.9990276902,"c":14611.6599177623,"v":386765.8445577747,"t":1719993600}
+{"o":14611.6599177623,"h":14700.4219462141,"l":14588.9223940652,"c":14624.4954309449,"v":347306.0921983253,"t":1719997200}
+{"o":14624.4954309449,"h":14624.7726411933,"l":14200.6011526468,"c":14393.0164087563,"v":745778.1137089829,"t":1720000800}
+{"o":14393.0164087563,"h":14414.4355632575,"l":14255.2737657544,"c":14381.2288832806,"v":531377.5968049475,"t":1720004400}
+{"o":14381.2288832806,"h":14381.2288832806,"l":14067.1296016962,"c":14136.526819838,"v":574868.0654576035,"t":1720008000}
+{"o":14136.526819838,"h":14399.3235947986,"l":14085.8784304537,"c":14388.6996590409,"v":605205.8278879094,"t":1720011600}
+{"o":14388.6996590409,"h":14408.9416449927,"l":14146.5198124123,"c":14154.4183696672,"v":523425.7642651403,"t":1720015200}
+{"o":14154.4183696672,"h":14266.7140871272,"l":14081.1951712416,"c":14154.7151281919,"v":543540.3510117116,"t":1720018800}
+{"o":14154.7151281919,"h":14296.4278864721,"l":14093.6389452765,"c":14236.3683466325,"v":531344.8877679564,"t":1720022400}
+{"o":14236.3683466325,"h":14267.0954329134,"l":14117.6914209094,"c":14187.5746557004,"v":423864.2898625972,"t":1720026000}
+{"o":14187.5746557004,"h":14239.106987116,"l":14113.3479735681,"c":14162.7252225633,"v":507949.1727475985,"t":1720029600}
+{"o":14162.7252225633,"h":14168.4289070657,"l":13918.6087125744,"c":14026.4418407108,"v":674259.463797737,"t":1720033200}
+{"o":14026.4418407108,"h":14135.3835343984,"l":13968.7748408676,"c":13984.7137878997,"v":449854.5630484985,"t":1720036800}
+{"o":13984.7137878997,"h":14194.4128991499,"l":13911.6613788873,"c":14158.1544200501,"v":473242.4496856453,"t":1720040400}
+{"o":14158.1544200501,"h":14178.712236829,"l":14046.2690322297,"c":14123.6627303761,"v":384714.3465735487,"t":1720044000}
+{"o":14123.6627303761,"h":14125.3659322207,"l":14022.4589403646,"c":14066.1866004091,"v":366379.03216235,"t":1720047600}
+{"o":14066.1866004091,"h":14264.0830231977,"l":14063.611123618,"c":14127.6904955042,"v":398622.9926202913,"t":1720051200}
+{"o":14127.6904955042,"h":14144.5291467398,"l":13294.488118815,"c":13407.9188690579,"v":911354.5572387972,"t":1720054800}
+{"o":13407.9188690579,"h":13674.4950244242,"l":13279.9801321208,"c":13614.7638781752,"v":590325.7651318145,"t":1720058400}
+{"o":13614.7638781752,"h":13716.9488203802,"l":13547.1276702445,"c":13701.2127425144,"v":385623.4620555942,"t":1720062000}
+{"o":13701.2127425144,"h":13725.0999417667,"l":13611.8938834023,"c":13652.3056749061,"v":320182.5476418,"t":1720065600}
+{"o":13652.3056749061,"h":13668.3506835006,"l":13581.6069340093,"c":13593.2488554784,"v":323281.6738264275,"t":1720069200}
+{"o":13593.2488554784,"h":13596.8591405225,"l":13378.0445546652,"c":13454.1920764328,"v":494629.9495688727,"t":1720072800}
+{"o":13454.1920764328,"h":13516.7442884695,"l":13386.1249523555,"c":13425.7950919637,"v":501282.901825516,"t":1720076400}
+{"o":13425.7950919637,"h":13554.488070881,"l":13270.7739198142,"c":13526.7737994287,"v":573967.9634972234,"t":1720080000}
+{"o":13526.7737994287,"h":13573.4937747344,"l":13355.1065428738,"c":13420.4433172201,"v":552642.8083223833,"t":1720083600}
+{"o":13420.4433172201,"h":13434.172591669,"l":13222.2978612506,"c":13419.8436755804,"v":612034.7894975728,"t":1720087200}
+{"o":13419.8436755804,"h":13447.4996559628,"l":13236.4260335811,"c":13264.6588160863,"v":432090.9658292082,"t":1720090800}
+{"o":13264.6588160863,"h":13434.5612720115,"l":13213.9078051091,"c":13301.3257100482,"v":505174.9807639095,"t":1720094400}
+{"o":13301.3257100482,"h":13344.2742608681,"l":12966.3359282966,"c":13310.0454107128,"v":807402.5763075373,"t":1720098000}
+{"o":13310.0454107128,"h":13517.792789244,"l":13223.3223957132,"c":13424.7822327855,"v":568491.6172112636,"t":1720101600}
+{"o":13424.7822327855,"h":13582.4785762322,"l":13355.152310408,"c":13528.1203731438,"v":512038.7461202969,"t":1720105200}
+{"o":13528.1203731438,"h":13532.7254879791,"l":13387.4112388612,"c":13516.8993116931,"v":463616.5596921422,"t":1720108800}
+{"o":13516.8993116931,"h":13551.0982555169,"l":13462.4975691199,"c":13517.0563161555,"v":414266.1775774296,"t":1720112400}
+{"o":13517.0563161555,"h":13518.9377394387,"l":13363.2259108956,"c":13398.3007764413,"v":522155.5287312164,"t":1720116000}
+{"o":13398.3007764413,"h":13589.4024177369,"l":13388.4382982072,"c":13393.9264782605,"v":531756.2959259801,"t":1720119600}
+{"o":13393.9264782605,"h":13498.0613588064,"l":13329.5890092018,"c":13494.6376567428,"v":421420.0892092537,"t":1720123200}
+{"o":13494.6376567428,"h":13559.1046673114,"l":13427.3184715177,"c":13489.2574440047,"v":415012.4048317102,"t":1720126800}
+{"o":13489.2574440047,"h":13527.1208615024,"l":13230.8679537848,"c":13236.9905279799,"v":533189.272856831,"t":1720130400}
+{"o":13236.9905279799,"h":13248.193878757,"l":12721.4852210283,"c":12781.2656096389,"v":710010.1998925213,"t":1720134000}
+{"o":12781.2656096389,"h":12899.7782498266,"l":12407.2350987975,"c":12848.5954908375,"v":957584.8472615435,"t":1720137600}
+{"o":12848.5954908375,"h":12898.5312485852,"l":12551.6514078965,"c":12862.1760604028,"v":562516.5742446482,"t":1720141200}
+{"o":12862.1760604028,"h":12865.4174677986,"l":12200.3217517529,"c":12414.2901327849,"v":690802.9049176318,"t":1720144800}
+{"o":12414.2901327849,"h":12441.7481175089,"l":12129.8542460718,"c":12363.9743081767,"v":1040722.5816321212,"t":1720148400}
+{"o":12363.9743081767,"h":12675.7375521265,"l":12124.6552814338,"c":12541.7742030623,"v":796729.7122081466,"t":1720152000}
+{"o":12541.7742030623,"h":12765.0802413939,"l":12527.1491226609,"c":12724.9981636783,"v":482302.4567835736,"t":1720155600}
+{"o":12724.9981636783,"h":12727.3738229639,"l":12448.6192733868,"c":12505.7311623376,"v":444240.1274185434,"t":1720159200}
+{"o":12505.7311623376,"h":12698.4636201895,"l":12421.4699760955,"c":12673.3488598955,"v":480863.3343849115,"t":1720162800}
+{"o":12673.3488598955,"h":12705.2448482345,"l":12254.8801225336,"c":12279.9990434037,"v":435229.8058081821,"t":1720166400}
+{"o":12279.9990434037,"h":12649.178444798,"l":12209.1295744215,"c":12614.6831299516,"v":474554.3746619434,"t":1720170000}
+{"o":12614.6831299516,"h":12961.1697703665,"l":12572.6622994018,"c":12852.4332923783,"v":538655.0911165734,"t":1720173600}
+{"o":12852.4332923783,"h":13078.2713319509,"l":12836.0132499818,"c":13005.5151285182,"v":516325.6572265381,"t":1720177200}
+{"o":13005.5151285182,"h":13270.6033624523,"l":12867.9790266454,"c":12882.9206466905,"v":671616.0321222281,"t":1720180800}
+{"o":12882.9206466905,"h":13345.7039785766,"l":12842.4691962358,"c":13321.2868107643,"v":644175.8970774054,"t":1720184400}
+{"o":13321.2868107643,"h":13364.7356177804,"l":13093.9761613009,"c":13270.1817913262,"v":627980.5575979665,"t":1720188000}
+{"o":13270.1817913262,"h":13495.1836425761,"l":13212.2256822469,"c":13487.99205,"v":785021.1133133317,"t":1720191600}
+{"o":13487.99205,"h":13632.1330121907,"l":13339.6192239431,"c":13459.3636871948,"v":796391.6506689243,"t":1720195200}
+{"o":13459.3636871948,"h":13547.3769100896,"l":13365.1670763827,"c":13491.6497869237,"v":578673.147191552,"t":1720198800}
+{"o":13491.6497869237,"h":13594.6791007646,"l":13407.8227866382,"c":13571.9658137954,"v":612166.731288582,"t":1720202400}
+{"o":13571.9658137954,"h":13589.1136116598,"l":13446.2484381352,"c":13499.4743629655,"v":465465.7425345539,"t":1720206000}
+{"o":13499.4743629655,"h":13552.5138721146,"l":13421.5025916404,"c":13530.4155533269,"v":379920.6241171297,"t":1720209600}
+{"o":13530.4155533269,"h":13578.2230155302,"l":13448.2007000076,"c":13474.4671730702,"v":395985.8762017559,"t":1720213200}
+{"o":13474.4671730702,"h":13535.8458990991,"l":13403.2891397164,"c":13424.5606292092,"v":413716.2748283896,"t":1720216800}
+{"o":13424.5606292092,"h":13497.1237681039,"l":13418.7900487492,"c":13435.427951317,"v":415087.415124178,"t":1720220400}
+{"o":13435.427951317,"h":13792.9542748172,"l":13351.7181511214,"c":13502.9974822043,"v":579113.3444109557,"t":1720224000}
+{"o":13502.9974822043,"h":13529.881362229,"l":13333.4349578876,"c":13348.2701319505,"v":410339.2374010619,"t":1720227600}
+{"o":13348.2701319505,"h":13400.7921451126,"l":13236.4862781146,"c":13359.4987819116,"v":395595.7704125076,"t":1720231200}
+{"o":13359.4987819116,"h":13487.5442247653,"l":13349.9750084922,"c":13440.7970037927,"v":373894.4744577937,"t":1720234800}
+{"o":13440.7970037927,"h":13488.2260420707,"l":13355.4538105863,"c":13360.9325775,"v":358668.4851288762,"t":1720238400}
+{"o":13360.9325775,"h":13492.3629417496,"l":13357.6859675119,"c":13445.2952604403,"v":324160.5591193175,"t":1720242000}
+{"o":13445.2952604403,"h":13678.7075829616,"l":13436.1973101144,"c":13591.2922361541,"v":342899.0087891023,"t":1720245600}
+{"o":13591.2922361541,"h":13760.1347442189,"l":13561.2606983188,"c":13701.0458101307,"v":446444.1009294536,"t":1720249200}
+{"o":13701.0458101307,"h":13807.7711487791,"l":13647.8165378994,"c":13712.1811133761,"v":358725.1117361209,"t":1720252800}
+{"o":13712.1811133761,"h":13997.9211397332,"l":13674.1192651798,"c":13988.2007968693,"v":421278.0026690328,"t":1720256400}
+{"o":13988.2007968693,"h":14059.6648600747,"l":13939.5424630916,"c":13971.571435457,"v":410798.6274721554,"t":1720260000}
+{"o":13971.571435457,"h":13981.9655987077,"l":13852.5880468646,"c":13873.936818023,"v":350307.412450643,"t":1720263600}
+{"o":13873.936818023,"h":13917.0478496037,"l":13780.9647320873,"c":13876.0206743732,"v":410534.8503348998,"t":1720267200}
+{"o":13876.0206743732,"h":14034.4103287498,"l":13821.6798442409,"c":13935.6912418814,"v":485127.3238838759,"t":1720270800}
+{"o":13935.6912418814,"h":14020.1760685086,"l":13825.634751091,"c":13980.3940392017,"v":519563.1567622553,"t":1720274400}
+{"o":13980.3940392017,"h":14213.6283163851,"l":13931.1247391101,"c":14187.054739316,"v":594053.563571525,"t":1720278000}
+{"o":14187.054739316,"h":14355.6247806149,"l":14084.1534063613,"c":14245.0189157116,"v":579379.4004278713,"t":1720281600}
+{"o":14245.0189157116,"h":14304.0190529147,"l":14183.6848444452,"c":14241.4984734026,"v":509760.6427510891,"t":1720285200}
+{"o":14241.4984734026,"h":14265.2979867075,"l":14176.6717981791,"c":14242.4190462474,"v":442912.5621875931,"t":1720288800}
+{"o":14242.4190462474,"h":14308.4192766104,"l":14205.2713654591,"c":14279.6347608549,"v":369072.9621721618,"t":1720292400}
+{"o":14279.6347608549,"h":14374.1187385715,"l":14216.6795498853,"c":14249.9854677407,"v":406285.5631922735,"t":1720296000}
+{"o":14249.9854677407,"h":14426.9311907615,"l":14243.5324523866,"c":14300.5768059034,"v":457760.1256534689,"t":1720299600}
+{"o":14300.5768059034,"h":14402.665055729,"l":14296.3506071943,"c":14388.0794919397,"v":449575.7026876512,"t":1720303200}
+{"o":14388.0794919397,"h":14405.6540117711,"l":14274.0875292975,"c":14301.3059798623,"v":359728.6974145039,"t":1720306800}
+{"o":14301.3059798623,"h":14331.4807202153,"l":14108.0442452684,"c":14120.8136112585,"v":382506.2548818088,"t":1720310400}
+{"o":14120.8136112585,"h":14208.9968031187,"l":14017.5582139687,"c":14118.9453530205,"v":461224.8543372881,"t":1720314000}
+{"o":14118.9453530205,"h":14301.5208583532,"l":14114.9188662731,"c":14254.1410040294,"v":347504.0991042362,"t":1720317600}
+{"o":14254.1410040294,"h":14262.1316753872,"l":14084.9153783769,"c":14210.4870056309,"v":298590.8270201233,"t":1720321200}
+{"o":14210.4870056309,"h":14211.0841884746,"l":13924.9937239115,"c":13940.9183307507,"v":326284.9603330623,"t":1720324800}
+{"o":13940.9183307507,"h":14039.1306948019,"l":13852.4483011155,"c":14008.0062656048,"v":341075.614035044,"t":1720328400}
+{"o":14008.0062656048,"h":14100.6023348942,"l":13963.9980863088,"c":13976.8926951808,"v":356715.5333780599,"t":1720332000}
+{"o":13976.8926951808,"h":14050.7237844029,"l":13794.4822208619,"c":13911.2604089504,"v":345617.2256957644,"t":1720335600}
+{"o":13911.2604089504,"h":13970.6862715249,"l":13873.4144945528,"c":13947.2109142988,"v":312079.3675601568,"t":1720339200}
+{"o":13947.2109142988,"h":14038.5095541502,"l":13915.0872856698,"c":13992.85158442,"v":331883.3881618219,"t":1720342800}
+{"o":13992.85158442,"h":14065.706597638,"l":13921.0673695563,"c":13964.2837739594,"v":360811.9124219614,"t":1720346400}
+{"o":13964.2837739594,"h":14012.1002640786,"l":13917.7705819672,"c":13990.6534289922,"v":418191.6244116918,"t":1720350000}
+{"o":13990.6534289922,"h":14076.4208541942,"l":13869.8232037333,"c":13966.7402917583,"v":388291.9671680512,"t":1720353600}
+{"o":13966.7402917583,"h":13970.5427932852,"l":13644.774856569,"c":13677.2638078943,"v":515776.5437616388,"t":1720357200}
+{"o":13677.2638078943,"h":13728.5239491976,"l":13553.7044300403,"c":13696.5236617883,"v":534130.6551056954,"t":1720360800}
+{"o":13696.5236617883,"h":13804.5058495088,"l":13598.568343608,"c":13704.6923532087,"v":475926.1817509703,"t":1720364400}
+{"o":13704.6923532087,"h":13865.1731610956,"l":13677.4277274939,"c":13824.4879868354,"v":435523.5580831851,"t":1720368000}
+{"o":13824.4879868354,"h":13885.5355596335,"l":13717.7755878716,"c":13865.6038030854,"v":420614.3771912426,"t":1720371600}
+{"o":13865.6038030854,"h":13954.9664425747,"l":13782.9337077109,"c":13790.5588521697,"v":385852.7642268648,"t":1720375200}
+{"o":13790.5588521697,"h":13836.3266749873,"l":13709.6498236141,"c":13732.653725638,"v":387539.7323783992,"t":1720378800}
+{"o":13732.653725638,"h":13783.1885075991,"l":13644.5031049272,"c":13679.096342164,"v":419226.2272878431,"t":1720382400}
+{"o":13679.096342164,"h":13688.3901304403,"l":13303.9143976484,"c":13423.169365039,"v":585211.0202853159,"t":1720386000}
+{"o":13423.169365039,"h":13508.2699450763,"l":13243.6979400572,"c":13298.2856554569,"v":446431.4396798261,"t":1720389600}
+{"o":13298.2856554569,"h":13364.8960072884,"l":13046.1555438803,"c":13158.2240197734,"v":676291.2808796497,"t":1720393200}
+{"o":13158.2240197734,"h":13295.96618109,"l":12872.6362378814,"c":12907.9497101689,"v":647867.0323615358,"t":1720396800}
+{"o":12907.9497101689,"h":12980.700312867,"l":12510.878986126,"c":12964.0056168916,"v":817420.7844663307,"t":1720400400}
+{"o":12964.0056168916,"h":13219.5329440145,"l":12853.6613049857,"c":13094.9419740613,"v":621088.0729438713,"t":1720404000}
+{"o":13094.9419740613,"h":13205.017722364,"l":13010.2482066837,"c":13073.0308485719,"v":394218.3430524495,"t":1720407600}
+{"o":13073.0308485719,"h":13346.284986416,"l":12990.3295953352,"c":13304.9891876291,"v":423557.4511331461,"t":1720411200}
+{"o":13304.9891876291,"h":13393.9141534958,"l":13189.7793444718,"c":13282.2508108043,"v":401463.6853669541,"t":1720414800}
+{"o":13282.2508108043,"h":13372.707705901,"l":13203.1983346758,"c":13257.8046535595,"v":398131.1415566601,"t":1720418400}
+{"o":13257.8046535595,"h":13291.2954251771,"l":13157.908161348,"c":13262.8559620387,"v":402007.8592896141,"t":1720422000}
+{"o":13262.8559620387,"h":14055.7487217548,"l":13233.600012032,"c":14047.1665651497,"v":824873.7987334527,"t":1720425600}
+{"o":14047.1665651497,"h":14167.4259794727,"l":13893.979547065,"c":13959.7751060132,"v":706988.9583203971,"t":1720429200}
+{"o":13959.7751060132,"h":14089.2021078301,"l":13784.148308763,"c":13839.2030413314,"v":502339.3796130496,"t":1720432800}
+{"o":13839.2030413314,"h":14173.5724375997,"l":13830.842735,"c":14053.5777071866,"v":498641.2902834364,"t":1720436400}
+{"o":14053.5777071866,"h":14192.0989342739,"l":13932.1972534173,"c":14046.031511815,"v":480572.5239941087,"t":1720440000}
+{"o":14046.031511815,"h":14138.2695789662,"l":13963.414837266,"c":14063.7598825585,"v":622486.2741010414,"t":1720443600}
+{"o":14063.7598825585,"h":14148.9956404151,"l":13368.0705991977,"c":13825.9746740837,"v":991997.8577784733,"t":1720447200}
+{"o":13825.9746740837,"h":14016.8663014195,"l":13663.8483910584,"c":13730.2658624627,"v":738949.3877322805,"t":1720450800}
+{"o":13730.2658624627,"h":13855.4448584831,"l":13474.7228841838,"c":13652.5245433095,"v":747343.5709710331,"t":1720454400}
+{"o":13652.5245433095,"h":13775.8727014536,"l":13572.7538161151,"c":13695.9212493062,"v":709521.8340492779,"t":1720458000}
+{"o":13695.9212493062,"h":13811.7690106426,"l":13635.3706605568,"c":13781.3714979422,"v":533880.9908435933,"t":1720461600}
+{"o":13781.3714979422,"h":13849.1669128122,"l":13716.2830314325,"c":13829.9621906512,"v":436221.4556645715,"t":1720465200}
+{"o":13829.9621906512,"h":14034.9366206376,"l":13735.7463048966,"c":13860.926851854,"v":532153.4309421378,"t":1720468800}
+{"o":13860.926851854,"h":14105.79295282,"l":13840.00970988,"c":14006.3800326145,"v":596850.5561715915,"t":1720472400}
+{"o":14006.3800326145,"h":14103.9673014198,"l":13959.5550550411,"c":14027.8131734913,"v":449747.0395298139,"t":1720476000}
+{"o":14027.8131734913,"h":14049.0559922896,"l":13844.686693704,"c":13986.9847553206,"v":547241.5604348236,"t":1720479600}
+{"o":13986.9847553206,"h":13986.9847553206,"l":13753.8111021244,"c":13816.5310238848,"v":785473.7281446257,"t":1720483200}
+{"o":13816.5310238848,"h":14112.6761427437,"l":13694.9458954191,"c":13719.6140064607,"v":612206.0245988207,"t":1720486800}
+{"o":13719.6140064607,"h":13991.1478932472,"l":13645.6684902943,"c":13977.458149952,"v":445698.1555007183,"t":1720490400}
+{"o":13977.458149952,"h":14068.2766149959,"l":13851.8022628972,"c":14041.5813562406,"v":497467.4654108101,"t":1720494000}
+{"o":14041.5813562406,"h":14164.4858172736,"l":14007.5440892602,"c":14077.9267629045,"v":460415.3720568548,"t":1720497600}
+{"o":14077.9267629045,"h":14158.9185506024,"l":14046.5019098029,"c":14151.4795185185,"v":454709.0468169341,"t":1720501200}
+{"o":14151.4795185185,"h":14335.954929101,"l":14085.2429030491,"c":14269.3370818098,"v":492704.8244554839,"t":1720504800}
+{"o":14269.3370818098,"h":14332.8243353513,"l":14181.9384949802,"c":14207.3544235385,"v":425737.6000128931,"t":1720508400}
+{"o":14207.3544235385,"h":14415.6116735415,"l":14144.6976525262,"c":14251.0155919334,"v":444273.6198395443,"t":1720512000}
+{"o":14251.0155919334,"h":14322.3254113759,"l":14167.2409287229,"c":14176.378227279,"v":367393.1998626846,"t":1720515600}
+{"o":14176.378227279,"h":14213.0454925069,"l":14081.066921877,"c":14140.3803429904,"v":370325.7441854259,"t":1720519200}
+{"o":14140.3803429904,"h":14208.8764050694,"l":14028.0484453393,"c":14193.8153611423,"v":404425.3610221427,"t":1720522800}
+{"o":14193.8153611423,"h":14228.9833550658,"l":14083.4317081809,"c":14099.9305608851,"v":334338.2342936791,"t":1720526400}
+{"o":14099.9305608851,"h":14149.8511513001,"l":13968.2658481764,"c":14062.3964338425,"v":557995.481824737,"t":1720530000}
+{"o":14062.3964338425,"h":14291.2106731233,"l":13910.2600191146,"c":13914.2853853896,"v":679936.7378977146,"t":1720533600}
+{"o":13914.2853853896,"h":14063.3236477331,"l":13865.8475932839,"c":14053.0099035442,"v":533254.1306221337,"t":1720537200}
+{"o":14053.0099035442,"h":14261.8908065739,"l":14009.4175238491,"c":14261.8908065739,"v":530757.983969096,"t":1720540800}
+{"o":14261.8908065739,"h":14303.0180240662,"l":14096.2193137255,"c":14141.9331098671,"v":481164.1867945208,"t":1720544400}
+{"o":14141.9331098671,"h":14328.2290117136,"l":14099.8699295363,"c":14259.7511800284,"v":567974.3287946231,"t":1720548000}
+{"o":14259.7511800284,"h":14267.6408712487,"l":14164.8826073275,"c":14208.1112066808,"v":542218.5674688392,"t":1720551600}
+{"o":14208.1112066808,"h":14352.1330535184,"l":14194.0055696016,"c":14261.6155425012,"v":476530.965465136,"t":1720555200}
+{"o":14261.6155425012,"h":14334.1975906675,"l":14185.4173185687,"c":14200.6398485213,"v":381465.2329936979,"t":1720558800}
+{"o":14200.6398485213,"h":14245.2968571514,"l":14090.5225262917,"c":14132.139278523,"v":470411.85995593,"t":1720562400}
+{"o":14132.139278523,"h":14197.8650486148,"l":14098.1095503003,"c":14137.3943080035,"v":472602.0507699773,"t":1720566000}
+{"o":14137.3943080035,"h":14143.4095741055,"l":13898.2348797324,"c":13910.5664416667,"v":462356.8191102295,"t":1720569600}
+{"o":13910.5664416667,"h":14068.9408395041,"l":13857.4689652708,"c":14019.5869095497,"v":419685.6430075396,"t":1720573200}
+{"o":14019.5869095497,"h":14112.6558986769,"l":13944.5140719917,"c":14097.6367473762,"v":373723.4798625031,"t":1720576800}
+{"o":14097.6367473762,"h":14181.9268716682,"l":14044.5728996536,"c":14171.4032179829,"v":341962.2014566052,"t":1720580400}
+{"o":14171.4032179829,"h":14562.6774978567,"l":14171.0340957342,"c":14523.5127427573,"v":544832.5979582431,"t":1720584000}
+{"o":14523.5127427573,"h":14611.1468182217,"l":14379.1144445361,"c":14405.9774994619,"v":442582.0085950073,"t":1720587600}
+{"o":14405.9774994619,"h":14501.4969474005,"l":14349.5630153472,"c":14491.7022258714,"v":372923.6984087117,"t":1720591200}
+{"o":14491.7022258714,"h":14502.2574170014,"l":14320.5733284586,"c":14414.2115676723,"v":355798.8118433886,"t":1720594800}
+{"o":14414.2115676723,"h":14449.7825913062,"l":14331.5314713547,"c":14396.4215644951,"v":365962.2799747619,"t":1720598400}
+{"o":14396.4215644951,"h":14397.352057491,"l":14236.0283700153,"c":14303.1432711413,"v":381445.2210711609,"t":1720602000}
+{"o":14303.1432711413,"h":14395.020727385,"l":14267.7048264441,"c":14390.6133135992,"v":375954.5003533348,"t":1720605600}
+{"o":14390.6133135992,"h":14397.3231263056,"l":14229.8825722241,"c":14278.2154238356,"v":392707.6922739238,"t":1720609200}
+{"o":14278.2154238356,"h":14319.5812555493,"l":14063.688281929,"c":14198.754274672,"v":567411.42219001,"t":1720612800}
+{"o":14198.754274672,"h":14291.9696266721,"l":14109.7672166336,"c":14183.2217375634,"v":612797.066012159,"t":1720616400}
+{"o":14183.2217375634,"h":14245.1620459822,"l":14011.579398479,"c":14077.3795679186,"v":509692.2127064443,"t":1720620000}
+{"o":14077.3795679186,"h":14172.5626540235,"l":13996.6043249313,"c":14112.210065824,"v":990190.0194930144,"t":1720623600}
+{"o":14112.210065824,"h":14258.4593651539,"l":14086.190860396,"c":14117.9103992767,"v":440997.2011981402,"t":1720627200}
+{"o":14117.9103992767,"h":14123.8502081343,"l":14030.6396172676,"c":14104.7772106585,"v":435190.6511650305,"t":1720630800}
+{"o":14104.7772106585,"h":14155.1884838605,"l":14054.5946785066,"c":14085.8626895911,"v":473433.9773272444,"t":1720634400}
+{"o":14085.8626895911,"h":14139.1966791116,"l":14032.7804260289,"c":14105.6343561442,"v":485196.3964347927,"t":1720638000}
+{"o":14105.6343561442,"h":14153.2288404489,"l":14050.563905313,"c":14085.005577777,"v":397301.6905068492,"t":1720641600}
+{"o":14085.005577777,"h":14126.6748373741,"l":14021.8684590419,"c":14119.0885122116,"v":362693.7914521456,"t":1720645200}
+{"o":14119.0885122116,"h":14197.4765142129,"l":14110.0393048585,"c":14156.4132322616,"v":332447.2934655145,"t":1720648800}
+{"o":14156.4132322616,"h":14243.3177232734,"l":14124.8595566278,"c":14200.1757959238,"v":352858.4293778132,"t":1720652400}
+{"o":14200.1757959238,"h":14200.1757959238,"l":14035.4442159187,"c":14167.1521083188,"v":391169.531095761,"t":1720656000}
+{"o":14167.1521083188,"h":14305.1755812397,"l":14068.6164616296,"c":14277.3484281434,"v":422195.178548176,"t":1720659600}
+{"o":14277.3484281434,"h":14318.7912872066,"l":14169.5440650381,"c":14169.5440650381,"v":407606.4791829268,"t":1720663200}
+{"o":14169.5440650381,"h":14190.8209991835,"l":13916.5717456667,"c":14024.5940598119,"v":393164.1191655749,"t":1720666800}
+{"o":14024.5940598119,"h":14091.7708793216,"l":14000.9232596641,"c":14055.269900131,"v":318101.339574535,"t":1720670400}
+{"o":14055.269900131,"h":14131.3015946279,"l":14019.8334553281,"c":14113.8591154137,"v":325019.9180183523,"t":1720674000}
+{"o":14113.8591154137,"h":14175.1331855688,"l":14082.1859161561,"c":14141.7578486311,"v":325150.3566616194,"t":1720677600}
+{"o":14141.7578486311,"h":14251.1885523454,"l":14108.7173613671,"c":14204.8817508756,"v":351514.791539403,"t":1720681200}
+{"o":14204.8817508756,"h":14293.0618934563,"l":14204.8817508756,"c":14243.6333662777,"v":387202.8200313373,"t":1720684800}
+{"o":14243.6333662777,"h":14292.7692733511,"l":14230.0183650593,"c":14265.6473678628,"v":344030.1387993866,"t":1720688400}
+{"o":14265.6473678628,"h":14308.453846119,"l":14210.8152775,"c":14299.7571757787,"v":409439.959266478,"t":1720692000}
+{"o":14299.7571757787,"h":14396.8997456747,"l":14296.2318597722,"c":14362.6804848005,"v":350337.1897598565,"t":1720695600}
+{"o":14362.6804848005,"h":14586.3040033891,"l":14305.9924782421,"c":14372.3109976537,"v":635060.9534071966,"t":1720699200}
+{"o":14372.3109976537,"h":14382.3714080871,"l":14186.2214709712,"c":14235.1278043141,"v":619479.49509898,"t":1720702800}
+{"o":14235.1278043141,"h":14261.8072797049,"l":14000.9916028588,"c":14079.7048988064,"v":597295.5506251164,"t":1720706400}
+{"o":14079.7048988064,"h":14119.3182087311,"l":13735.3626285749,"c":13840.588910856,"v":553304.5346460353,"t":1720710000}
+{"o":13840.588910856,"h":13900.9796040551,"l":13734.1474825069,"c":13829.4602859987,"v":529238.5089145227,"t":1720713600}
+{"o":13829.4602859987,"h":13897.606718121,"l":13724.3178457773,"c":13817.7226107595,"v":536011.4700606554,"t":1720717200}
+{"o":13817.7226107595,"h":13885.6705200927,"l":13786.9230211536,"c":13865.0304326245,"v":396003.4037139569,"t":1720720800}
+{"o":13865.0304326245,"h":13878.9480928432,"l":13629.0676831702,"c":13656.6892461877,"v":477045.2312580227,"t":1720724400}
+{"o":13656.6892461877,"h":13764.8338753871,"l":13564.7851538151,"c":13697.8371685161,"v":536673.9437157301,"t":1720728000}
+{"o":13697.8371685161,"h":13748.8204026715,"l":13586.7040920486,"c":13664.9578298176,"v":434790.9870106383,"t":1720731600}
+{"o":13664.9578298176,"h":13712.7525523462,"l":13592.8570397011,"c":13676.0298709267,"v":395488.7135507265,"t":1720735200}
+{"o":13676.0298709267,"h":13698.5449427366,"l":13564.7120255813,"c":13571.2423931086,"v":394716.3377949732,"t":1720738800}
+{"o":13571.2423931086,"h":13710.2135655611,"l":13544.3228221503,"c":13582.0372990356,"v":417248.1711638613,"t":1720742400}
+{"o":13582.0372990356,"h":13640.6435394711,"l":13365.66861524,"c":13627.1837397913,"v":522926.1087710114,"t":1720746000}
+{"o":13627.1837397913,"h":13816.4237980628,"l":13578.9468623121,"c":13803.3565002507,"v":351480.8502693304,"t":1720749600}
+{"o":13803.3565002507,"h":13803.3565002507,"l":13609.6823346349,"c":13651.4503398485,"v":403705.7232341668,"t":1720753200}
+{"o":13651.4503398485,"h":13684.4303133247,"l":13544.6601857259,"c":13610.4465402083,"v":374401.0234814097,"t":1720756800}
+{"o":13610.4465402083,"h":13620.5649187266,"l":13507.6758598424,"c":13558.4869976243,"v":321856.5040246532,"t":1720760400}
+{"o":13558.4869976243,"h":13721.3592206235,"l":13541.8944723636,"c":13628.7334379482,"v":316270.2583974063,"t":1720764000}
+{"o":13628.7334379482,"h":13671.9885360621,"l":13456.8236967007,"c":13546.0295485682,"v":315978.1845642803,"t":1720767600}
+{"o":13546.0295485682,"h":13585.3814899471,"l":13497.9130608592,"c":13580.4316227956,"v":327596.2905157259,"t":1720771200}
+{"o":13580.4316227956,"h":13591.7989483518,"l":13428.9041192305,"c":13466.0018429879,"v":322207.3411233291,"t":1720774800}
+{"o":13466.0018429879,"h":13559.0616023408,"l":13401.4728653747,"c":13553.6287231603,"v":331511.694057518,"t":1720778400}
+{"o":13553.6287231603,"h":13585.4129897047,"l":13517.347719863,"c":13565.4429404013,"v":292965.0005815951,"t":1720782000}
+{"o":13565.4429404013,"h":13742.3899814642,"l":13547.7711534756,"c":13678.78061125,"v":442141.3095462506,"t":1720785600}
+{"o":13678.78061125,"h":13927.7968756875,"l":13663.9814369898,"c":13875.6980315185,"v":481197.4168581703,"t":1720789200}
+{"o":13875.6980315185,"h":13917.0206037959,"l":13771.746666524,"c":13789.0456541605,"v":470151.2840310354,"t":1720792800}
+{"o":13789.0456541605,"h":13939.8291317897,"l":13782.308272154,"c":13881.5955586005,"v":465314.62933915,"t":1720796400}
+{"o":13881.5955586005,"h":13944.4901972836,"l":13782.1311300387,"c":13844.0272707874,"v":373717.2056858873,"t":1720800000}
+{"o":13844.0272707874,"h":13917.331047239,"l":13792.8089454163,"c":13896.8479180631,"v":405635.6352824556,"t":1720803600}
+{"o":13896.8479180631,"h":14059.2331063521,"l":13860.2119533979,"c":13993.875025048,"v":557041.3578026282,"t":1720807200}
+{"o":13993.875025048,"h":14016.2320127818,"l":13843.9078448164,"c":13854.735809484,"v":501125.1766192276,"t":1720810800}
+{"o":13854.735809484,"h":13866.6024129616,"l":13669.7178210516,"c":13808.5831067872,"v":417951.0372513678,"t":1720814400}
+{"o":13808.5831067872,"h":13832.3269455897,"l":13755.2272267008,"c":13823.963532791,"v":367082.1758355548,"t":1720818000}
+{"o":13823.963532791,"h":13882.1841212979,"l":13800.4818002839,"c":13882.1841212979,"v":289633.8642782128,"t":1720821600}
+{"o":13882.1841212979,"h":13954.6837501494,"l":13853.4667635684,"c":13945.2482980329,"v":298949.1145233408,"t":1720825200}
+{"o":13945.2482980329,"h":13952.7446584161,"l":13866.6038744362,"c":13907.0866760626,"v":332414.4468712399,"t":1720828800}
+{"o":13907.0866760626,"h":13991.0074336154,"l":13888.4409041076,"c":13909.1591472553,"v":300329.2566137347,"t":1720832400}
+{"o":13909.1591472553,"h":13919.4122929269,"l":13833.5281019337,"c":13908.6352547111,"v":242527.0318058105,"t":1720836000}
+{"o":13908.6352547111,"h":13935.1624963827,"l":13877.2398351559,"c":13882.7807998037,"v":265637.8598647113,"t":1720839600}
+{"o":13882.7807998037,"h":13894.585527473,"l":13810.1298930502,"c":13821.7479723373,"v":283818.9223297379,"t":1720843200}
+{"o":13821.7479723373,"h":13924.3773583237,"l":13799.8551112798,"c":13924.3773583237,"v":294706.668061144,"t":1720846800}
+{"o":13924.3773583237,"h":13953.7689437008,"l":13877.1374018429,"c":13897.9231806113,"v":295041.9977639352,"t":1720850400}
+{"o":13897.9231806113,"h":13944.1289843673,"l":13867.6652017527,"c":13936.8584030719,"v":273923.7153595199,"t":1720854000}
+{"o":13936.8584030719,"h":13964.3927156219,"l":13853.4331077828,"c":13861.3431133246,"v":286257.8373889375,"t":1720857600}
+{"o":13861.3431133246,"h":14066.9632050409,"l":13847.1859234711,"c":14062.1049295661,"v":380345.4376556767,"t":1720861200}
+{"o":14062.1049295661,"h":14091.9957269088,"l":13925.9720336869,"c":13981.9875099272,"v":385374.2685988417,"t":1720864800}
+{"o":13981.9875099272,"h":14020.10038893,"l":13939.1007506735,"c":14013.2155963462,"v":269786.4598555486,"t":1720868400}
+{"o":14013.2155963462,"h":14056.7279211192,"l":13972.605423735,"c":14024.5075344031,"v":299162.3885087532,"t":1720872000}
+{"o":14024.5075344031,"h":14048.8784055555,"l":13968.4325707559,"c":14014.0944127054,"v":464531.6303176424,"t":1720875600}
+{"o":14014.0944127054,"h":14014.8983301479,"l":13927.1584607735,"c":13997.5993250783,"v":325851.882195506,"t":1720879200}
+{"o":13997.5993250783,"h":14053.5009467824,"l":13954.6513722908,"c":14042.3880852574,"v":323846.5193242672,"t":1720882800}
+{"o":14042.3880852574,"h":14085.0546660363,"l":13931.9293030599,"c":13966.1708455635,"v":432032.8840018091,"t":1720886400}
+{"o":13966.1708455635,"h":13988.4731653216,"l":13934.531276188,"c":13969.5370896814,"v":446292.7465814211,"t":1720890000}
+{"o":13969.5370896814,"h":13992.7863297546,"l":13922.6559536045,"c":13940.9231010683,"v":308103.0410603503,"t":1720893600}
+{"o":13940.9231010683,"h":13999.538089956,"l":13937.8156297068,"c":13984.8536422179,"v":362875.2773827398,"t":1720897200}
+{"o":13984.8536422179,"h":14021.7833579822,"l":13970.4835286323,"c":13981.7881895193,"v":404515.7710825208,"t":1720900800}
+{"o":13981.7881895193,"h":14025.5032523737,"l":13943.9674890112,"c":14025.4200510632,"v":362562.204919482,"t":1720904400}
+{"o":14025.4200510632,"h":14223.3387955374,"l":13914.5869082361,"c":14215.9002511694,"v":572550.981166507,"t":1720908000}
+{"o":14215.9002511694,"h":14372.8621172888,"l":14153.7862164539,"c":14195.4717621029,"v":715800.3092422398,"t":1720911600}
+{"o":14195.4717621029,"h":14519.8565426251,"l":14190.0083692059,"c":14496.9075676339,"v":522328.0621005843,"t":1720915200}
+{"o":14496.9075676339,"h":14523.2584382114,"l":14370.5368967956,"c":14497.846163416,"v":527905.2273014511,"t":1720918800}
+{"o":14497.846163416,"h":14525.3895886556,"l":14320.640141177,"c":14370.9549133983,"v":430858.160191827,"t":1720922400}
+{"o":14370.9549133983,"h":14463.2931994202,"l":14365.150956714,"c":14400.8943833668,"v":339775.6728077119,"t":1720926000}
+{"o":14400.8943833668,"h":14609.0615545729,"l":14390.3616781846,"c":14503.8001032833,"v":411323.2664318603,"t":1720929600}
+{"o":14503.8001032833,"h":14601.3200884314,"l":14425.6191946953,"c":14562.0608395396,"v":495864.0831183546,"t":1720933200}
+{"o":14562.0608395396,"h":14598.6462576806,"l":14442.6819751812,"c":14454.7507345168,"v":370328.4841020869,"t":1720936800}
+{"o":14454.7507345168,"h":14524.3413210318,"l":14435.7759352408,"c":14481.7929153802,"v":329082.6713437625,"t":1720940400}
+{"o":14481.7929153802,"h":14564.5450928929,"l":14481.7929153802,"c":14543.9513915965,"v":360828.8563256355,"t":1720944000}
+{"o":14543.9513915965,"h":14697.5944802616,"l":14509.8161481335,"c":14662.6941629829,"v":461242.1344625698,"t":1720947600}
+{"o":14662.6941629829,"h":14681.2688768553,"l":14506.7291869126,"c":14515.1041416031,"v":384872.8424852718,"t":1720951200}
+{"o":14515.1041416031,"h":14569.9734499541,"l":14480.8174475569,"c":14493.5763381698,"v":428458.6770938764,"t":1720954800}
+{"o":14493.5763381698,"h":14506.3615457633,"l":14375.3806300093,"c":14399.4363537809,"v":379244.3762534572,"t":1720958400}
+{"o":14399.4363537809,"h":14484.6275156843,"l":14395.1957167806,"c":14447.2077042461,"v":459894.0211440224,"t":1720962000}
+{"o":14447.2077042461,"h":14515.9235774121,"l":14350.8482747828,"c":14501.2888811138,"v":465815.6961830557,"t":1720965600}
+{"o":14501.2888811138,"h":14610.6018615003,"l":14468.2426621278,"c":14592.9208973614,"v":549241.5869580362,"t":1720969200}
+{"o":14592.9208973614,"h":14598.7942290984,"l":14512.8786166291,"c":14551.7628068895,"v":438280.4650724581,"t":1720972800}
+{"o":14551.7628068895,"h":14565.9126202601,"l":14473.7739791088,"c":14516.0695166322,"v":432556.0489303783,"t":1720976400}
+{"o":14516.0695166322,"h":14527.1349032476,"l":14483.7339342355,"c":14512.8070380445,"v":418842.5055538478,"t":1720980000}
+{"o":14512.8070380445,"h":14534.4566288311,"l":14468.8722211698,"c":14530.1387452294,"v":324775.1506985594,"t":1720983600}
+{"o":14530.1387452294,"h":14637.0861663714,"l":14513.4768425915,"c":14566.7426356155,"v":336363.6731644846,"t":1720987200}
+{"o":14566.7426356155,"h":14829.612372953,"l":14551.6765920601,"c":14819.5340540536,"v":441389.8778969836,"t":1720990800}
+{"o":14819.5340540536,"h":14835.5460230302,"l":14667.3521782818,"c":14727.0403543417,"v":462640.5336586063,"t":1720994400}
+{"o":14727.0403543417,"h":14862.0537435544,"l":14709.7470719387,"c":14771.3570810331,"v":392919.3988252489,"t":1720998000}
+{"o":14771.3570810331,"h":15085.9589607405,"l":14707.2557792238,"c":15037.7478810234,"v":465310.1628106236,"t":1721001600}
+{"o":15037.7478810234,"h":15149.1734749635,"l":14985.836509,"c":15089.2913101651,"v":434481.4851178108,"t":1721005200}
+{"o":15089.2913101651,"h":15213.7815294447,"l":15056.2165183544,"c":15196.7645041117,"v":408511.5220850468,"t":1721008800}
+{"o":15196.7645041117,"h":15212.0054549287,"l":15087.5252905002,"c":15151.791724165,"v":370775.0310991541,"t":1721012400}
+{"o":15151.791724165,"h":15210.6081933241,"l":15074.3281558836,"c":15199.8658918244,"v":376714.109688707,"t":1721016000}
+{"o":15199.8658918244,"h":15227.1977006847,"l":15153.5898376543,"c":15204.008078684,"v":376021.7480286981,"t":1721019600}
+{"o":15204.008078684,"h":15385.7669441234,"l":15177.7362092638,"c":15315.5521124448,"v":411817.8562263376,"t":1721023200}
+{"o":15315.5521124448,"h":15417.6103594355,"l":15308.0185018748,"c":15332.9232760376,"v":453053.6004221408,"t":1721026800}
+{"o":15332.9232760376,"h":15414.1620100076,"l":15262.856096627,"c":15285.2940046167,"v":444879.5811994719,"t":1721030400}
+{"o":15285.2940046167,"h":15297.6116377053,"l":15203.450093232,"c":15229.3329144935,"v":428029.5914127058,"t":1721034000}
+{"o":15229.3329144935,"h":15263.0780898491,"l":15134.3714722136,"c":15142.8868435359,"v":367758.8712913395,"t":1721037600}
+{"o":15142.8868435359,"h":15210.5163154171,"l":15108.1950521483,"c":15169.1243988637,"v":362046.676669135,"t":1721041200}
+{"o":15481.3524713193,"h":15687.5003756571,"l":15437.3049960698,"c":15481.3524713193,"v":312494.312934056,"t":1713844800}
+{"o":15481.3524713193,"h":15630.3085173632,"l":15456.653272589,"c":15571.5874962073,"v":303817.8751868127,"t":1713848400}
+{"o":15571.5874962073,"h":15617.3580485426,"l":15393.6351831194,"c":15444.9222513946,"v":296381.3269971265,"t":1713852000}
+{"o":15444.9222513946,"h":15485.8952922188,"l":15301.2879742882,"c":15367.0994196169,"v":303877.0058149913,"t":1713855600}
+{"o":15367.0994196169,"h":15472.5297712791,"l":15309.8244419881,"c":15434.580213244,"v":322383.9291908531,"t":1713859200}
+{"o":15434.580213244,"h":15468.8640836218,"l":15341.9706600171,"c":15385.260454422,"v":280708.8859274877,"t":1713862800}
+{"o":15385.260454422,"h":15557.9978104716,"l":15342.3942174,"c":15509.7468898949,"v":258907.2087385372,"t":1713866400}
+{"o":15509.7468898949,"h":15531.8712129958,"l":15345.599741624,"c":15415.7298877217,"v":323953.2565861609,"t":1713870000}
+{"o":15415.7298877217,"h":15497.097358352,"l":15365.3511387685,"c":15472.3404671382,"v":396729.3899757725,"t":1713873600}
+{"o":15472.3404671382,"h":15647.6008410803,"l":15380.2013203693,"c":15620.2720757958,"v":476516.7865815518,"t":1713877200}
+{"o":15620.2720757958,"h":15851.8345609628,"l":15559.0902830449,"c":15836.9705734592,"v":585741.3756162369,"t":1713880800}
+{"o":15836.9705734592,"h":15978.0807898977,"l":15739.8578730212,"c":15786.6781380568,"v":617954.0017064428,"t":1713884400}
+{"o":15786.6781380568,"h":15938.6413398435,"l":15735.0241888243,"c":15812.5085018407,"v":506651.2275872825,"t":1713888000}
+{"o":15812.5085018407,"h":16061.5134149574,"l":15751.687756149,"c":15923.3519237806,"v":480988.5096347627,"t":1713891600}
+{"o":15923.3519237806,"h":15978.7969764768,"l":15792.5566328221,"c":15910.687032981,"v":491372.108402933,"t":1713895200}
+{"o":15910.687032981,"h":15927.4934722919,"l":15718.0217173127,"c":15749.7641919764,"v":416885.9413217828,"t":1713898800}
+{"o":15749.7641919764,"h":15779.4382208008,"l":15561.278307966,"c":15647.3984044047,"v":460593.1176486678,"t":1713902400}
+{"o":15647.3984044047,"h":15731.1190296945,"l":15561.8169372293,"c":15625.8036799647,"v":438468.0286518475,"t":1713906000}
+{"o":15625.8036799647,"h":15684.0836284951,"l":15509.5475789383,"c":15532.7492089033,"v":398545.2136766309,"t":1713909600}
+{"o":15532.7492089033,"h":15546.6098461239,"l":15452.1625546,"c":15475.2085808581,"v":406244.8048252595,"t":1713913200}
+{"o":15475.2085808581,"h":15786.4510140843,"l":15441.8694531184,"c":15660.9427864717,"v":526095.0701839073,"t":1713916800}
+{"o":15660.9427864717,"h":15897.2455212996,"l":15660.0181480037,"c":15792.7882926518,"v":490782.1074015835,"t":1713920400}
+{"o":15792.7882926518,"h":15825.0613639959,"l":15528.8602868159,"c":15588.2394298723,"v":457677.3506804805,"t":1713924000}
+{"o":15588.2394298723,"h":15735.9245043469,"l":15573.079707527,"c":15664.7588384771,"v":336570.1220860186,"t":1713927600}
+{"o":15664.7588384771,"h":15934.5120459691,"l":15597.0004600952,"c":15909.9507659014,"v":460904.5101160894,"t":1713931200}
+{"o":15909.9507659014,"h":15982.9026042553,"l":15770.324978632,"c":15806.1083505881,"v":421063.5804620817,"t":1713934800}
+{"o":15806.1083505881,"h":15890.679909282,"l":15702.4925852413,"c":15818.8724171674,"v":420826.1191206517,"t":1713938400}
+{"o":15818.8724171674,"h":15890.8858079536,"l":15760.3116908726,"c":15789.7872219655,"v":319011.4462304103,"t":1713942000}
+{"o":15789.7872219655,"h":15841.2230448786,"l":15676.6713397833,"c":15725.6148851225,"v":333355.503423795,"t":1713945600}
+{"o":15725.6148851225,"h":15750.1631012261,"l":15642.2492654712,"c":15726.1239276817,"v":316451.4349914287,"t":1713949200}
+{"o":15726.1239276817,"h":15812.4286089626,"l":15673.602616847,"c":15767.9787747487,"v":318655.7516947863,"t":1713952800}
+{"o":15767.9787747487,"h":15951.7305605013,"l":15714.9415568037,"c":15927.6368369038,"v":364146.7355393234,"t":1713956400}
+{"o":15927.6368369038,"h":15976.3946576604,"l":15839.4574788633,"c":15856.8836027119,"v":430625.1810833051,"t":1713960000}
+{"o":15856.8836027119,"h":15870.8461507651,"l":15575.2005794953,"c":15677.5238340174,"v":563572.8668081305,"t":1713963600}
+{"o":15677.5238340174,"h":15750.915937911,"l":15249.196455663,"c":15511.5834288068,"v":1004725.7168313626,"t":1713967200}
+{"o":15511.5834288068,"h":15537.6818818479,"l":15019.8086341803,"c":15134.2501602196,"v":1136277.3825815651,"t":1713970800}
+{"o":15134.2501602196,"h":15268.2630724323,"l":15040.2239360024,"c":15165.1726037264,"v":769359.9068212159,"t":1713974400}
+{"o":15165.1726037264,"h":15392.1693160127,"l":15109.8900101812,"c":15224.3919191548,"v":475847.4839599354,"t":1713978000}
+{"o":15224.3919191548,"h":15246.8329928832,"l":14791.1430992558,"c":14849.6884288237,"v":505428.1113198026,"t":1713981600}
+{"o":14849.6884288237,"h":15118.3283397335,"l":14738.0031027808,"c":14974.7506011818,"v":633056.3788631925,"t":1713985200}
+{"o":14974.7506011818,"h":15040.6319147986,"l":14819.0253358394,"c":14883.0225735532,"v":506150.505276756,"t":1713988800}
+{"o":14883.0225735532,"h":15010.9108163261,"l":14807.9101162607,"c":14982.0950644577,"v":387584.2394433666,"t":1713992400}
+{"o":14982.0950644577,"h":14992.1567435774,"l":14643.5242442101,"c":14685.2945197504,"v":420466.6403721416,"t":1713996000}
+{"o":14685.2945197504,"h":14810.5923240155,"l":14480.4811906688,"c":14779.2500791302,"v":462187.7717592983,"t":1713999600}
+{"o":14779.2500791302,"h":14955.3985593242,"l":14732.6853864964,"c":14853.660156066,"v":378589.2958672276,"t":1714003200}
+{"o":14853.660156066,"h":14924.2321132315,"l":14571.7080945588,"c":14593.5902659681,"v":379071.507693904,"t":1714006800}
+{"o":14593.5902659681,"h":14718.7791493058,"l":14470.5682656481,"c":14646.8333709569,"v":453017.1136738055,"t":1714010400}
+{"o":14646.8333709569,"h":14715.3220554023,"l":14538.9525512762,"c":14583.8356173821,"v":362264.702956559,"t":1714014000}
+{"o":14583.8356173821,"h":14766.9937024216,"l":14470.0992027037,"c":14727.723150506,"v":404874.5926807419,"t":1714017600}
+{"o":14727.723150506,"h":14837.5573954007,"l":14609.02156368,"c":14776.3714545379,"v":279489.8600690853,"t":1714021200}
+{"o":14776.3714545379,"h":14915.1884257289,"l":14697.9078363122,"c":14733.0038068178,"v":413892.7040117689,"t":1714024800}
+{"o":14733.0038068178,"h":14786.496625138,"l":14554.9191815269,"c":14617.514522854,"v":325000.8465470226,"t":1714028400}
+{"o":14617.514522854,"h":14778.8546232871,"l":14432.8786326774,"c":14634.3197141284,"v":425060.7182032147,"t":1714032000}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":665.73848068,"t":1714035600}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":2447.95304219,"t":1714039200}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":171.859,"t":1714042800}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":74.52993797,"t":1714046400}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":262.22210971,"t":1714050000}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":1669.74291287,"t":1714053600}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":3508.34360905,"t":1714057200}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":6777.88136956,"t":1714060800}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":2181.2279191,"t":1714064400}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":1655.85208545,"t":1714068000}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":1659.65234731,"t":1714071600}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":217.15416673,"t":1714075200}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":233.06978683,"t":1714078800}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":447.04928276,"t":1714082400}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":716.83600989,"t":1714086000}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":1205.29920082,"t":1714089600}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14634.3197141284,"c":14634.3197141284,"v":1174.78379187,"t":1714093200}
+{"o":14634.3197141284,"h":14634.3197141284,"l":14348.8448397043,"c":14421.0281442131,"v":452255.5834153345,"t":1714096800}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":418.095,"t":1714100400}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":1690.75937688,"t":1714104000}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":1086.39466154,"t":1714107600}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":678.34592356,"t":1714111200}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":13.793,"t":1714114800}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":77.15086808,"t":1714118400}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":185.25484706,"t":1714122000}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14421.0281442131,"c":14421.0281442131,"v":470.8311996,"t":1714125600}
+{"o":14421.0281442131,"h":14421.0281442131,"l":14225.9015480714,"c":14310.0451791894,"v":340611.0052128735,"t":1714129200}
+{"o":14310.0451791894,"h":14426.4121445215,"l":14222.1634313428,"c":14295.5133267903,"v":438262.8032520072,"t":1714132800}
+{"o":14295.5133267903,"h":14459.9250701066,"l":14109.0713348712,"c":14431.1024960571,"v":576375.4525478893,"t":1714136400}
+{"o":14431.1024960571,"h":14632.008019619,"l":14280.9700538168,"c":14337.5483315871,"v":569649.1008184903,"t":1714140000}
+{"o":14337.5483315871,"h":14390.912293632,"l":14192.5445223523,"c":14259.2829999241,"v":594310.6037655679,"t":1714143600}
+{"o":14259.2829999241,"h":14324.3647157384,"l":14166.3261998197,"c":14207.4616964525,"v":434653.4695280562,"t":1714147200}
+{"o":14207.4616964525,"h":14362.4094956667,"l":14198.6811816745,"c":14333.1745498215,"v":435413.1123550754,"t":1714150800}
+{"o":14333.1745498215,"h":14407.6410712664,"l":14301.0129322366,"c":14405.1842245586,"v":421301.774528067,"t":1714154400}
+{"o":14405.1842245586,"h":14418.4409590561,"l":14284.7843251073,"c":14284.7843251073,"v":453770.3413724577,"t":1714158000}
+{"o":14284.7843251073,"h":14376.7902971619,"l":14237.1482327394,"c":14277.2078169542,"v":368064.5762290676,"t":1714161600}
+{"o":14277.2078169542,"h":14321.0521838824,"l":14154.1973967557,"c":14250.5370515591,"v":314123.253472189,"t":1714165200}
+{"o":14250.5370515591,"h":14265.3678675631,"l":13863.2858165364,"c":13914.6928728339,"v":494991.9559694025,"t":1714168800}
+{"o":13914.6928728339,"h":13989.4390824127,"l":13792.7294762995,"c":13906.3547688627,"v":510505.9718557947,"t":1714172400}
+{"o":13906.3547688627,"h":14007.0320749957,"l":13613.1594949536,"c":13756.1027296077,"v":605685.5022972911,"t":1714176000}
+{"o":13756.1027296077,"h":13769.223630842,"l":13207.3721867487,"c":13498.4742901184,"v":744190.4751847814,"t":1714179600}
+{"o":13498.4742901184,"h":13701.6986394991,"l":13455.7423802596,"c":13535.6379534252,"v":392756.7406295208,"t":1714183200}
+{"o":13535.6379534252,"h":13688.4633619481,"l":13500.5670355657,"c":13631.0010581082,"v":336185.0636766378,"t":1714186800}
+{"o":13631.0010581082,"h":13724.5069295018,"l":13615.0932307545,"c":13697.4410422154,"v":326872.6043652624,"t":1714190400}
+{"o":13697.4410422154,"h":13713.5081472089,"l":13550.2909803182,"c":13611.0310493923,"v":318895.662309933,"t":1714194000}
+{"o":13611.0310493923,"h":13687.5078343346,"l":13535.9224165227,"c":13599.5635438056,"v":329788.5434155059,"t":1714197600}
+{"o":13599.5635438056,"h":13694.3708854967,"l":13582.9882677775,"c":13607.799528702,"v":312621.274179651,"t":1714201200}
+{"o":13607.799528702,"h":13675.0583581122,"l":13556.3125295527,"c":13590.471179704,"v":258878.6520508506,"t":1714204800}
+{"o":13590.471179704,"h":13667.1002653917,"l":13554.41262018,"c":13598.3524572053,"v":277969.9515292651,"t":1714208400}
+{"o":13598.3524572053,"h":13636.3373641297,"l":13535.2296675349,"c":13561.5103748583,"v":317583.2038286683,"t":1714212000}
+{"o":13561.5103748583,"h":13647.5041387869,"l":13497.9021046433,"c":13583.54103661,"v":381328.1072204228,"t":1714215600}
+{"o":13583.54103661,"h":13766.1971001215,"l":13559.8507827016,"c":13722.6940764052,"v":378500.8642235592,"t":1714219200}
+{"o":13722.6940764052,"h":13992.502624406,"l":13686.5532401153,"c":13879.9143026206,"v":357359.1147229908,"t":1714222800}
+{"o":13879.9143026206,"h":13977.1771305631,"l":13769.0675368437,"c":13813.5692065506,"v":387405.6586316804,"t":1714226400}
+{"o":13813.5692065506,"h":13880.1903143326,"l":13713.7156036788,"c":13756.3204025455,"v":385743.1454861152,"t":1714230000}
+{"o":13756.3204025455,"h":13871.2028874334,"l":13738.2772752058,"c":13817.3551434528,"v":359237.9800427768,"t":1714233600}
+{"o":13817.3551434528,"h":14235.310050238,"l":13781.6412129974,"c":14157.749858868,"v":414380.7433281915,"t":1714237200}
+{"o":14157.749858868,"h":14246.1266457098,"l":13954.8037358589,"c":14120.5034876175,"v":464663.1133755957,"t":1714240800}
+{"o":14120.5034876175,"h":14228.5522254733,"l":14070.4251077744,"c":14220.1836589838,"v":281596.9824545392,"t":1714244400}
+{"o":14220.1836589838,"h":14310.6146680273,"l":14079.898663191,"c":14113.1808429756,"v":286589.8120949581,"t":1714248000}
+{"o":14113.1808429756,"h":14143.764896538,"l":13989.7327636129,"c":14045.4079003318,"v":272753.0021636431,"t":1714251600}
+{"o":14045.4079003318,"h":14089.4426813832,"l":13989.0884144315,"c":14054.4597615509,"v":274631.3346573066,"t":1714255200}
+{"o":14054.4597615509,"h":14187.6541408961,"l":14052.050857113,"c":14128.6686602411,"v":274606.6785503349,"t":1714258800}
+{"o":14128.6686602411,"h":14213.7887280898,"l":14068.8386317796,"c":14183.647553444,"v":300582.8197680037,"t":1714262400}
+{"o":14183.647553444,"h":14329.1658067693,"l":14129.9581652039,"c":14306.6869960538,"v":279750.1570697902,"t":1714266000}
+{"o":14306.6869960538,"h":14650.870812568,"l":14245.910097868,"c":14400.130980718,"v":398804.5536049353,"t":1714269600}
+{"o":14400.130980718,"h":14473.149197965,"l":14313.5973717988,"c":14373.7893103133,"v":345876.0019544784,"t":1714273200}
+{"o":14373.7893103133,"h":14397.0715263621,"l":14236.9659277175,"c":14294.0729010402,"v":252095.5638791799,"t":1714276800}
+{"o":14294.0729010402,"h":14434.3121981213,"l":14230.4654841532,"c":14344.5084483995,"v":367254.5635347785,"t":1714280400}
+{"o":14344.5084483995,"h":14399.5248489494,"l":14290.0982838224,"c":14380.0826733187,"v":255921.8368350926,"t":1714284000}
+{"o":14380.0826733187,"h":14440.8678868642,"l":14321.9079370732,"c":14345.3695465234,"v":272546.2955430678,"t":1714287600}
+{"o":14345.3695465234,"h":14399.8193507962,"l":14221.4291119855,"c":14256.2674453029,"v":297465.8628070836,"t":1714291200}
+{"o":14256.2674453029,"h":14321.1957768128,"l":14196.7989331508,"c":14230.2782438227,"v":402124.7165408551,"t":1714294800}
+{"o":14230.2782438227,"h":14265.4633881536,"l":14123.5617402243,"c":14220.5765175083,"v":291145.2062770055,"t":1714298400}
+{"o":14220.5765175083,"h":14243.4828978803,"l":14082.1321203582,"c":14114.3277176789,"v":273191.3334072767,"t":1714302000}
+{"o":14114.3277176789,"h":14185.2183059745,"l":14088.7681996487,"c":14166.8647046061,"v":262821.7095021085,"t":1714305600}
+{"o":14166.8647046061,"h":14287.0199298685,"l":14118.5127825788,"c":14254.421229893,"v":300278.1869500582,"t":1714309200}
+{"o":14254.421229893,"h":14265.0381626566,"l":14158.1262562094,"c":14207.8573056362,"v":376358.4587155574,"t":1714312800}
+{"o":14207.8573056362,"h":14258.8500836476,"l":14169.5461569577,"c":14188.0666146335,"v":372263.411560921,"t":1714316400}
+{"o":14188.0666146335,"h":14283.2104342654,"l":14172.6846388449,"c":14236.5369595429,"v":372747.3835572156,"t":1714320000}
+{"o":14236.5369595429,"h":14299.1707889677,"l":14196.4342073343,"c":14295.1145867414,"v":303296.5760293212,"t":1714323600}
+{"o":14295.1145867414,"h":14390.7111156607,"l":14240.6793017544,"c":14375.1117351072,"v":332936.3721642818,"t":1714327200}
+{"o":14375.1117351072,"h":14390.3352632675,"l":14200.9785751468,"c":14213.8056259155,"v":319572.4789362359,"t":1714330800}
+{"o":14213.8056259155,"h":14235.2774368284,"l":14091.9964741664,"c":14173.3691911088,"v":286141.0907265401,"t":1714334400}
+{"o":14173.3691911088,"h":14203.8690875626,"l":14112.6730630563,"c":14125.6308817104,"v":294781.772918627,"t":1714338000}
+{"o":14125.6308817104,"h":14164.7164290913,"l":13826.7789433481,"c":13900.0578330661,"v":395504.5120243416,"t":1714341600}
+{"o":13900.0578330661,"h":13900.5148720801,"l":13696.8503379247,"c":13795.4402624594,"v":382845.261557417,"t":1714345200}
+{"o":13795.4402624594,"h":13888.0843434557,"l":13739.0051683227,"c":13835.058890874,"v":380763.1814453778,"t":1714348800}
+{"o":13835.058890874,"h":13895.1934366468,"l":13757.0867243163,"c":13857.6357333616,"v":644008.3897865817,"t":1714352400}
+{"o":13857.6357333616,"h":13879.7316208484,"l":13583.1321762846,"c":13633.9701450236,"v":597445.8894483106,"t":1714356000}
+{"o":13633.9701450236,"h":13662.259659373,"l":13470.5053333333,"c":13496.2305416615,"v":453091.7031476182,"t":1714359600}
+{"o":13496.2305416615,"h":13651.248302786,"l":13438.1571099663,"c":13615.7411041063,"v":455186.9658860646,"t":1714363200}
+{"o":13615.7411041063,"h":13682.3964896673,"l":13544.8296923424,"c":13668.6856736121,"v":302352.9050135968,"t":1714366800}
+{"o":13668.6856736121,"h":13674.5848838638,"l":13408.7492484866,"c":13491.8253173964,"v":393077.4908745327,"t":1714370400}
+{"o":13491.8253173964,"h":13537.6053733362,"l":13436.7600115787,"c":13492.372911321,"v":361949.6821025995,"t":1714374000}
+{"o":13492.372911321,"h":13523.1909533623,"l":13370.5360026966,"c":13484.9016666667,"v":304389.8497314777,"t":1714377600}
+{"o":13484.9016666667,"h":13605.5403296707,"l":13448.6989267827,"c":13551.6569287665,"v":334569.522230992,"t":1714381200}
+{"o":13551.6569287665,"h":13672.9013119876,"l":13471.0483131374,"c":13525.1070643189,"v":328788.5810724763,"t":1714384800}
+{"o":13525.1070643189,"h":13550.9265818535,"l":13423.3434230613,"c":13466.446762133,"v":286950.1948648567,"t":1714388400}
+{"o":13466.446762133,"h":13599.2704166884,"l":13388.9779629863,"c":13594.5524881188,"v":457369.5747427269,"t":1714392000}
+{"o":13594.5524881188,"h":13666.323337829,"l":13404.7202734735,"c":13476.5150911494,"v":513259.7194112206,"t":1714395600}
+{"o":13476.5150911494,"h":13741.87708498,"l":13436.2210033481,"c":13666.2078782598,"v":497136.6791033817,"t":1714399200}
+{"o":13666.2078782598,"h":13715.5748010573,"l":13563.1247006391,"c":13653.3569849552,"v":446407.7569362079,"t":1714402800}
+{"o":13653.3569849552,"h":13668.1713584923,"l":13333.9492351915,"c":13368.1889188308,"v":490046.4534163657,"t":1714406400}
+{"o":13368.1889188308,"h":13598.5212846956,"l":13340.5908066345,"c":13506.5709029301,"v":595970.7321497663,"t":1714410000}
+{"o":13506.5709029301,"h":13514.8405086888,"l":13358.8046015532,"c":13446.7087159498,"v":478968.2079593412,"t":1714413600}
+{"o":13446.7087159498,"h":13532.6739898042,"l":13354.21395702,"c":13490.9567086465,"v":572484.7093818618,"t":1714417200}
+{"o":13490.9567086465,"h":13567.9811950207,"l":13430.380427291,"c":13491.2109729237,"v":517192.0741816509,"t":1714420800}
+{"o":13491.2109729237,"h":13532.0021232674,"l":13394.5161989319,"c":13489.5912949294,"v":354155.9336593276,"t":1714424400}
+{"o":13489.5912949294,"h":13803.8352509972,"l":13467.391254465,"c":13755.4498351847,"v":449871.6879492207,"t":1714428000}
+{"o":13755.4498351847,"h":13871.3675103588,"l":13652.0250069707,"c":13773.8224940428,"v":437751.9426758788,"t":1714431600}
+{"o":13773.8224940428,"h":13981.03759313,"l":13685.5123318279,"c":13910.9638294296,"v":385113.5966737455,"t":1714435200}
+{"o":13910.9638294296,"h":13931.3049316,"l":13647.7778843084,"c":13651.7657200389,"v":381507.5867226537,"t":1714438800}
+{"o":13651.7657200389,"h":13763.8059865944,"l":13490.1021635408,"c":13719.3433499773,"v":396335.0385047022,"t":1714442400}
+{"o":13719.3433499773,"h":13744.1389021179,"l":13616.4470122053,"c":13645.8319262143,"v":301795.0991259447,"t":1714446000}
+{"o":13645.8319262143,"h":13686.6892409167,"l":13458.201211793,"c":13560.3930421394,"v":357258.1511969378,"t":1714449600}
+{"o":13560.3930421394,"h":13602.3704856947,"l":13440.9329407346,"c":13526.6349460675,"v":325608.0789964203,"t":1714453200}
+{"o":13526.6349460675,"h":13630.5767566973,"l":13464.1230821023,"c":13581.4205071667,"v":323616.2552957647,"t":1714456800}
+{"o":13581.4205071667,"h":13615.7852811465,"l":13495.6375318678,"c":13499.4868587455,"v":248334.658436988,"t":1714460400}
+{"o":13499.4868587455,"h":13552.3768848535,"l":13019.2108656344,"c":13086.5031067442,"v":507783.0729834293,"t":1714464000}
+{"o":13086.5031067442,"h":13166.4672673238,"l":12806.2618958767,"c":13005.9450343867,"v":473558.9076866484,"t":1714467600}
+{"o":13005.9450343867,"h":13069.3821861867,"l":12939.2637133257,"c":13003.3788250698,"v":328058.0427095221,"t":1714471200}
+{"o":13003.3788250698,"h":13005.0967993173,"l":12814.7365386633,"c":12870.8591866889,"v":445482.5220257145,"t":1714474800}
+{"o":12870.8591866889,"h":12929.1079088542,"l":12675.4448020143,"c":12896.5624775717,"v":667878.3396691757,"t":1714478400}
+{"o":12896.5624775717,"h":12945.0411535026,"l":12721.3418094235,"c":12758.9773460229,"v":467761.0436535918,"t":1714482000}
+{"o":12758.9773460229,"h":13029.0593395633,"l":12732.4280352491,"c":12875.1600486853,"v":628858.4280888336,"t":1714485600}
+{"o":12875.1600486853,"h":12948.3466355226,"l":12660.2652130424,"c":12770.2362409615,"v":580269.6728603654,"t":1714489200}
+{"o":12770.2362409615,"h":12770.2362409615,"l":12302.4905780514,"c":12551.0396107929,"v":1029596.1656846628,"t":1714492800}
+{"o":12551.0396107929,"h":12590.8526842054,"l":12363.671892727,"c":12459.4458058358,"v":636035.0581685108,"t":1714496400}
+{"o":12459.4458058358,"h":12524.3261484724,"l":12334.7347373569,"c":12407.8543181878,"v":490479.2996370691,"t":1714500000}
+{"o":12407.8543181878,"h":12475.9529492162,"l":12107.4198954084,"c":12275.7743195545,"v":720410.58378526,"t":1714503600}
+{"o":12275.7743195545,"h":12583.620541334,"l":12268.565246149,"c":12481.4581751463,"v":657063.4898960931,"t":1714507200}
+{"o":12481.4581751463,"h":12642.037982603,"l":12474.7783896802,"c":12557.0583560943,"v":482561.6628578014,"t":1714510800}
+{"o":12557.0583560943,"h":12868.6881128273,"l":12547.6236588075,"c":12727.5137037428,"v":621147.2488417669,"t":1714514400}
+{"o":12727.5137037428,"h":12774.6531570498,"l":12617.8512051131,"c":12664.1297994692,"v":349260.032948036,"t":1714518000}
+{"o":12664.1297994692,"h":12723.3965082577,"l":12446.3219899159,"c":12501.6538470509,"v":432269.3632505155,"t":1714521600}
+{"o":12501.6538470509,"h":12738.7498801113,"l":12430.9892403395,"c":12679.9297159864,"v":434266.353616241,"t":1714525200}
+{"o":12679.9297159864,"h":12711.6182936345,"l":12371.9961863353,"c":12500.6657739746,"v":486073.5629045302,"t":1714528800}
+{"o":12500.6657739746,"h":12648.7176725397,"l":12458.0531569136,"c":12607.572227014,"v":375906.6625523931,"t":1714532400}
+{"o":12607.572227014,"h":12682.2378707988,"l":12556.0318315813,"c":12578.769329256,"v":324998.772212273,"t":1714536000}
+{"o":12578.769329256,"h":12653.9180309781,"l":12456.8170103053,"c":12499.6620636623,"v":328234.3625485898,"t":1714539600}
+{"o":12499.6620636623,"h":12536.9689236926,"l":12241.2711716683,"c":12278.2846222681,"v":421240.1010215094,"t":1714543200}
+{"o":12278.2846222681,"h":12333.9515721246,"l":11605.7442938261,"c":12042.1700971123,"v":983470.1183329273,"t":1714546800}
+{"o":12042.1700971123,"h":12129.0193702037,"l":11867.423917342,"c":12096.6260548729,"v":725566.9272893058,"t":1714550400}
+{"o":12096.6260548729,"h":12245.0956276822,"l":12044.368992575,"c":12061.1065748825,"v":455152.3464369313,"t":1714554000}
+{"o":12061.1065748825,"h":12187.8294842783,"l":12016.7008355017,"c":12156.5387296166,"v":444386.1205916345,"t":1714557600}
+{"o":12156.5387296166,"h":12294.6565853304,"l":12115.6279763644,"c":12280.6526568672,"v":335281.9938560175,"t":1714561200}
+{"o":12280.6526568672,"h":12483.2370375424,"l":12230.2360791553,"c":12368.1742720005,"v":510327.0037853391,"t":1714564800}
+{"o":12368.1742720005,"h":12400.475528288,"l":12191.0864801398,"c":12323.7211185195,"v":559922.8361344911,"t":1714568400}
+{"o":12323.7211185195,"h":12392.1141926773,"l":12210.0417639411,"c":12328.9137415781,"v":430918.8415553063,"t":1714572000}
+{"o":12328.9137415781,"h":12341.7085764624,"l":12130.2005613535,"c":12320.9710714563,"v":630362.1780539193,"t":1714575600}
+{"o":12320.9710714563,"h":12651.5792879499,"l":12249.1130392114,"c":12435.1212403926,"v":572640.8806812873,"t":1714579200}
+{"o":12435.1212403926,"h":12753.8100553225,"l":12363.9387497127,"c":12670.9422254997,"v":661795.3418421536,"t":1714582800}
+{"o":12670.9422254997,"h":13586.2105818589,"l":12631.9189560993,"c":13383.3049127702,"v":1300273.8489589174,"t":1714586400}
+{"o":13383.3049127702,"h":13524.5262669833,"l":12859.9675676924,"c":12961.0302965727,"v":1147248.8543419212,"t":1714590000}
+{"o":12961.0302965727,"h":13309.1425475139,"l":12868.925550204,"c":13171.7765616132,"v":1104464.2292049474,"t":1714593600}
+{"o":13171.7765616132,"h":13441.4491416191,"l":13086.3966123372,"c":13321.2637438048,"v":573636.1810881272,"t":1714597200}
+{"o":13321.2637438048,"h":13436.3848263584,"l":13242.9802845673,"c":13320.9650756679,"v":453476.8520151073,"t":1714600800}
+{"o":13320.9650756679,"h":13499.3410662457,"l":13276.5695008746,"c":13450.1616220616,"v":402365.107284517,"t":1714604400}
+{"o":13450.1616220616,"h":13487.1095051524,"l":13098.935687244,"c":13131.3675743352,"v":466324.753738632,"t":1714608000}
+{"o":13131.3675743352,"h":13191.6243025862,"l":12892.9756114071,"c":12955.6733413476,"v":449956.6208900909,"t":1714611600}
+{"o":12955.6733413476,"h":13044.2181971356,"l":12855.8800730937,"c":12948.4696162996,"v":401264.1687454149,"t":1714615200}
+{"o":12948.4696162996,"h":13089.3676488039,"l":12931.2973823219,"c":12993.9431162155,"v":417754.3727176984,"t":1714618800}
+{"o":12993.9431162155,"h":13099.9742856703,"l":12896.3404662395,"c":12952.4244113069,"v":358837.1808018787,"t":1714622400}
+{"o":12952.4244113069,"h":12969.1454592421,"l":12810.5386756446,"c":12943.6923554872,"v":337725.4835277227,"t":1714626000}
+{"o":12943.6923554872,"h":13030.2725286326,"l":12920.1914627351,"c":12967.5099286653,"v":288411.8783292546,"t":1714629600}
+{"o":12967.5099286653,"h":13330.3664465473,"l":12951.137237503,"c":13130.7985374842,"v":380011.0506244995,"t":1714633200}
+{"o":13130.7985374842,"h":13389.4119096559,"l":13104.4708911263,"c":13328.2129471439,"v":332732.7812544664,"t":1714636800}
+{"o":13328.2129471439,"h":13377.2219369069,"l":13236.7320016662,"c":13357.5439715644,"v":306141.2176869152,"t":1714640400}
+{"o":13357.5439715644,"h":13538.0581553613,"l":13271.0359697909,"c":13444.1703965726,"v":443706.6144340368,"t":1714644000}
+{"o":13444.1703965726,"h":13914.3084317183,"l":13426.7680715261,"c":13863.9252636073,"v":737239.4069069278,"t":1714647600}
+{"o":13863.9252636073,"h":13906.4168742839,"l":13674.9457647673,"c":13695.7962474262,"v":609911.3031814316,"t":1714651200}
+{"o":13695.7962474262,"h":13756.1772313501,"l":13541.5911210317,"c":13577.5025913968,"v":550225.4925060548,"t":1714654800}
+{"o":13577.5025913968,"h":13924.844912987,"l":13502.8357823181,"c":13865.9275904616,"v":615826.1064128111,"t":1714658400}
+{"o":13865.9275904616,"h":14044.8168575795,"l":13822.905589826,"c":13905.3521041657,"v":723134.7254298682,"t":1714662000}
+{"o":13905.3521041657,"h":13924.7970014244,"l":13770.9722702549,"c":13771.5435842223,"v":517399.5115420643,"t":1714665600}
+{"o":13771.5435842223,"h":13980.0310300133,"l":13748.2017593233,"c":13901.3218705679,"v":519272.6762358466,"t":1714669200}
+{"o":13901.3218705679,"h":13957.3416958885,"l":13773.6518802503,"c":13790.2115618908,"v":452208.7731800802,"t":1714672800}
+{"o":13790.2115618908,"h":13830.3548536701,"l":13695.0521835777,"c":13806.357902995,"v":403397.6233072513,"t":1714676400}
+{"o":13806.357902995,"h":13872.4886288601,"l":13556.4159633002,"c":13658.5283301124,"v":460959.4422545616,"t":1714680000}
+{"o":13658.5283301124,"h":13873.035966734,"l":13635.1629047013,"c":13857.9712093435,"v":522270.1463114295,"t":1714683600}
+{"o":13857.9712093435,"h":14069.0247416578,"l":13790.3158235784,"c":13886.3995546827,"v":512476.5880383356,"t":1714687200}
+{"o":13886.3995546827,"h":13931.1741747462,"l":13752.7083620792,"c":13759.897851628,"v":350058.141144991,"t":1714690800}
+{"o":13759.897851628,"h":13918.2748493221,"l":13668.8185926658,"c":13788.4614613677,"v":400395.2434802645,"t":1714694400}
+{"o":13788.4614613677,"h":14126.2039519937,"l":13763.7874280423,"c":13953.5945075007,"v":485699.7601407592,"t":1714698000}
+{"o":13953.5945075007,"h":14176.0130317963,"l":13911.5280390268,"c":13971.2391546396,"v":479720.0360298718,"t":1714701600}
+{"o":13971.2391546396,"h":14152.8962785626,"l":13965.5847494751,"c":14095.0581527638,"v":498682.5422275321,"t":1714705200}
+{"o":14095.0581527638,"h":14158.4036733837,"l":13975.708577309,"c":14004.4480553185,"v":458992.6997060739,"t":1714708800}
+{"o":14004.4480553185,"h":14090.6177121607,"l":13893.0967229107,"c":13930.1792633645,"v":374817.6689112451,"t":1714712400}
+{"o":13930.1792633645,"h":13958.9221879907,"l":13821.526835214,"c":13854.514617581,"v":304211.1991535303,"t":1714716000}
+{"o":13854.514617581,"h":13929.1891564463,"l":13673.3934977176,"c":13724.3292537743,"v":319997.6435488557,"t":1714719600}
+{"o":13724.3292537743,"h":13869.4436011469,"l":13670.351149205,"c":13742.0128255912,"v":320446.7957609891,"t":1714723200}
+{"o":13742.0128255912,"h":13914.7384133484,"l":13690.557434483,"c":13855.2209815335,"v":299749.8503782786,"t":1714726800}
+{"o":13855.2209815335,"h":13895.0882482283,"l":13620.2406289565,"c":13721.3163832283,"v":308330.381411977,"t":1714730400}
+{"o":13721.3163832283,"h":13741.5740076723,"l":13593.6737932161,"c":13685.2269290445,"v":308307.1023793949,"t":1714734000}
+{"o":13685.2269290445,"h":14256.924192526,"l":13642.9600109248,"c":14195.7373493743,"v":695946.4074173485,"t":1714737600}
+{"o":14195.7373493743,"h":14400.553744732,"l":14118.7987572299,"c":14294.4234840137,"v":755889.1133652554,"t":1714741200}
+{"o":14294.4234840137,"h":14388.9832782908,"l":14122.2821476454,"c":14261.1877087619,"v":630261.8321933051,"t":1714744800}
+{"o":14261.1877087619,"h":14314.5168890998,"l":14085.1146371886,"c":14202.1477326642,"v":460190.7521314292,"t":1714748400}
+{"o":14202.1477326642,"h":14313.5157595866,"l":14148.3125847795,"c":14171.9250189167,"v":493504.4358118487,"t":1714752000}
+{"o":14171.9250189167,"h":14249.7117961001,"l":14119.4842817657,"c":14221.5047612767,"v":627327.0169965916,"t":1714755600}
+{"o":14221.5047612767,"h":14291.5188387548,"l":14148.6396307512,"c":14175.4766231599,"v":389127.5845787178,"t":1714759200}
+{"o":14175.4766231599,"h":14286.7714670573,"l":14107.2448481493,"c":14284.5529039968,"v":417539.1014505498,"t":1714762800}
+{"o":14284.5529039968,"h":14508.6715993619,"l":14235.4843525833,"c":14381.7649426246,"v":498965.0933504321,"t":1714766400}
+{"o":14381.7649426246,"h":14444.673371016,"l":14254.5075128797,"c":14315.2966556073,"v":384260.3505796412,"t":1714770000}
+{"o":14315.2966556073,"h":14398.4337272814,"l":14289.2522284634,"c":14348.6728023992,"v":363913.705139551,"t":1714773600}
+{"o":14348.6728023992,"h":14509.7196363215,"l":14328.5119185239,"c":14377.8784910408,"v":465364.7850509844,"t":1714777200}
+{"o":14377.8784910408,"h":14502.2508117645,"l":14349.5009117669,"c":14432.8370780859,"v":443544.2379762914,"t":1714780800}
+{"o":14432.8370780859,"h":14489.7430165256,"l":14330.4877715492,"c":14348.1965655747,"v":419653.1424857898,"t":1714784400}
+{"o":14348.1965655747,"h":14407.2013983282,"l":14225.9143551997,"c":14365.7572002969,"v":386324.2571682443,"t":1714788000}
+{"o":14365.7572002969,"h":14473.4353764063,"l":14347.0301434703,"c":14429.0651699258,"v":328174.4511563688,"t":1714791600}
+{"o":14429.0651699258,"h":14641.5196393174,"l":14411.1560965265,"c":14551.9209526067,"v":377658.4119822931,"t":1714795200}
+{"o":14551.9209526067,"h":14577.8263642969,"l":14419.3245319125,"c":14515.280540899,"v":371071.2779672759,"t":1714798800}
+{"o":14515.280540899,"h":14548.994320928,"l":14399.2450942823,"c":14410.8652160428,"v":291445.3713797626,"t":1714802400}
+{"o":14410.8652160428,"h":14457.4604165028,"l":14368.8364918541,"c":14398.23594685,"v":306176.7217458256,"t":1714806000}
+{"o":14398.23594685,"h":14531.7157805888,"l":14382.6745977893,"c":14501.1182026922,"v":313730.1703833897,"t":1714809600}
+{"o":14501.1182026922,"h":14532.4245728045,"l":14438.807447877,"c":14497.7649426018,"v":299069.4350295624,"t":1714813200}
+{"o":14497.7649426018,"h":14912.7022098269,"l":14436.8202402021,"c":14885.2175387106,"v":405268.9500684027,"t":1714816800}
+{"o":14885.2175387106,"h":14910.2149215277,"l":14602.779446135,"c":14645.2870130707,"v":556742.5064016241,"t":1714820400}
+{"o":14645.2870130707,"h":14809.3507196126,"l":14608.6001470908,"c":14808.2165060548,"v":470833.6841520905,"t":1714824000}
+{"o":14808.2165060548,"h":14835.0602656815,"l":14573.9837615103,"c":14692.3224471713,"v":446061.7080981859,"t":1714827600}
+{"o":14692.3224471713,"h":14902.656087142,"l":14587.1810699133,"c":14666.48454424,"v":468311.0749306729,"t":1714831200}
+{"o":14666.48454424,"h":14707.5538642384,"l":14550.3678293172,"c":14625.366528476,"v":401917.4848006013,"t":1714834800}
+{"o":14625.366528476,"h":14699.4481159642,"l":14524.9457017159,"c":14680.5183597499,"v":417499.0338032331,"t":1714838400}
+{"o":14680.5183597499,"h":14696.2103076913,"l":14527.9139836203,"c":14633.0613972765,"v":468476.0872005747,"t":1714842000}
+{"o":14633.0613972765,"h":14748.8502179459,"l":14573.4538663986,"c":14683.5008445063,"v":429373.0297789203,"t":1714845600}
+{"o":14683.5008445063,"h":14760.8062498854,"l":14653.5647070169,"c":14745.4929253617,"v":327811.6892363299,"t":1714849200}
+{"o":14745.4929253617,"h":14793.375403194,"l":14688.4701231155,"c":14714.7129568106,"v":354236.2936798496,"t":1714852800}
+{"o":14714.7129568106,"h":14786.7464708253,"l":14582.3603147712,"c":14648.0341382488,"v":329599.0301711498,"t":1714856400}
+{"o":14648.0341382488,"h":14685.0680498252,"l":14579.4724236202,"c":14597.7453313684,"v":284262.3791072576,"t":1714860000}
+{"o":14597.7453313684,"h":14659.0124780933,"l":14580.8594136429,"c":14606.9902462737,"v":292788.1923285868,"t":1714863600}
+{"o":14606.9902462737,"h":14724.5215572389,"l":14433.3123805213,"c":14512.9908001468,"v":427229.0478893737,"t":1714867200}
+{"o":14512.9908001468,"h":14548.8358982021,"l":14316.793245325,"c":14456.0885428174,"v":450886.2863941264,"t":1714870800}
+{"o":14456.0885428174,"h":14556.7415961578,"l":14435.3003039485,"c":14448.4818740499,"v":328084.5527354429,"t":1714874400}
+{"o":14448.4818740499,"h":14473.0009428734,"l":14336.3973299075,"c":14458.6938115604,"v":287835.6182495467,"t":1714878000}
+{"o":14458.6938115604,"h":14492.8368932388,"l":14407.8420978345,"c":14470.4739996249,"v":286049.6381275433,"t":1714881600}
+{"o":14470.4739996249,"h":14601.2308414748,"l":14419.755345269,"c":14453.5108504484,"v":426084.2900899179,"t":1714885200}
+{"o":14453.5108504484,"h":14537.4162658848,"l":14410.8686279518,"c":14459.0298557705,"v":422516.5943698511,"t":1714888800}
+{"o":14459.0298557705,"h":14617.9930071086,"l":14433.8682874709,"c":14565.8017167618,"v":369223.1625599678,"t":1714892400}
+{"o":14565.8017167618,"h":14674.9943450834,"l":14525.8831316624,"c":14588.8592111932,"v":365558.1285414526,"t":1714896000}
+{"o":14588.8592111932,"h":14603.7709581942,"l":14506.636745978,"c":14574.3368903145,"v":290831.641865888,"t":1714899600}
+{"o":14574.3368903145,"h":14621.3673367185,"l":14515.2581858099,"c":14605.7874758094,"v":258190.9399871685,"t":1714903200}
+{"o":14605.7874758094,"h":14679.0867405717,"l":14560.4283914496,"c":14662.0549822356,"v":236577.3071969306,"t":1714906800}
+{"o":14662.0549822356,"h":14690.7535475957,"l":14568.9411400921,"c":14589.7752036174,"v":319476.8360548702,"t":1714910400}
+{"o":14589.7752036174,"h":14740.9485093651,"l":14530.8786782455,"c":14689.0187524031,"v":367547.3486291084,"t":1714914000}
+{"o":14689.0187524031,"h":14802.5687369681,"l":14578.8434666667,"c":14782.6951094492,"v":363148.9596290379,"t":1714917600}
+{"o":14782.6951094492,"h":14798.5423131327,"l":14697.8856698632,"c":14744.3628148148,"v":421378.1769011546,"t":1714921200}
+{"o":14744.3628148148,"h":14784.2490638658,"l":14649.9510783763,"c":14714.7425149701,"v":389583.3557462874,"t":1714924800}
+{"o":14714.7425149701,"h":14817.1657759381,"l":14656.9577035746,"c":14676.988048552,"v":424451.6256224328,"t":1714928400}
+{"o":14676.988048552,"h":14699.9964652173,"l":14571.1807212988,"c":14609.0968661753,"v":468066.162104828,"t":1714932000}
+{"o":14609.0968661753,"h":14672.5273668441,"l":14564.9864149965,"c":14607.2487229464,"v":425009.6091520548,"t":1714935600}
+{"o":14607.2487229464,"h":14610.5036571139,"l":14488.3134047659,"c":14546.898790908,"v":431124.9541561119,"t":1714939200}
+{"o":14546.898790908,"h":14573.6009790043,"l":14472.2331678246,"c":14561.9880744806,"v":348622.0432974086,"t":1714942800}
+{"o":14561.9880744806,"h":14571.8903328671,"l":14468.9100824951,"c":14524.7333404482,"v":420557.0697962043,"t":1714946400}
+{"o":14524.7333404482,"h":14634.4375096642,"l":14509.5961064168,"c":14574.8794468992,"v":367373.8126512507,"t":1714950000}
+{"o":14574.8794468992,"h":14734.1003529177,"l":14541.1878188215,"c":14704.5322399988,"v":340117.0885541415,"t":1714953600}
+{"o":14704.5322399988,"h":14817.0151589705,"l":14655.840596566,"c":14682.0011305242,"v":458883.45572194,"t":1714957200}
+{"o":14682.0011305242,"h":14772.8025505044,"l":14599.6307535833,"c":14614.2633254441,"v":393984.5241281788,"t":1714960800}
+{"o":14614.2633254441,"h":14658.1494398982,"l":14540.434791761,"c":14632.1991768902,"v":345244.7725977123,"t":1714964400}
+{"o":14632.1991768902,"h":14842.8538638256,"l":14591.634113314,"c":14792.4947430091,"v":366724.0709934985,"t":1714968000}
+{"o":14792.4947430091,"h":14900.4561763928,"l":14725.1344113531,"c":14870.1252252252,"v":358439.0234044139,"t":1714971600}
+{"o":14870.1252252252,"h":15082.0439855283,"l":14837.6677273983,"c":14880.1755980861,"v":380736.7277150555,"t":1714975200}
+{"o":14880.1755980861,"h":14959.9754551894,"l":14770.070030555,"c":14867.1737579225,"v":334369.5005666344,"t":1714978800}
+{"o":14867.1737579225,"h":15465.6548857135,"l":14867.1737579225,"c":15440.0062680077,"v":624812.1895624319,"t":1714982400}
+{"o":15440.0062680077,"h":15646.4129336339,"l":15428.6749716576,"c":15623.561919375,"v":560916.7523568112,"t":1714986000}
+{"o":15623.561919375,"h":15690.359393934,"l":15168.8832599642,"c":15255.1317500618,"v":545914.3828620187,"t":1714989600}
+{"o":15255.1317500618,"h":15469.2464714605,"l":15243.6280699502,"c":15400.8003226553,"v":532148.6393963469,"t":1714993200}
+{"o":15400.8003226553,"h":15456.0741242021,"l":14980.0533725167,"c":15101.2394425733,"v":532110.7868335226,"t":1714996800}
+{"o":15101.2394425733,"h":15454.2902661064,"l":15053.8562291865,"c":15368.4780376473,"v":650113.0899887944,"t":1715000400}
+{"o":15368.4780376473,"h":15620.5174014773,"l":15246.8395765822,"c":15265.0304283848,"v":569080.959615125,"t":1715004000}
+{"o":15265.0304283848,"h":15455.0919285709,"l":15093.9659857072,"c":15389.279,"v":576902.5454170466,"t":1715007600}
+{"o":15389.279,"h":15419.9214072416,"l":15124.3445508283,"c":15166.6785197421,"v":467998.854712869,"t":1715011200}
+{"o":15166.6785197421,"h":15334.6165073076,"l":14996.5683446012,"c":15131.3157836661,"v":535972.3486341262,"t":1715014800}
+{"o":15131.3157836661,"h":15336.6494810093,"l":15111.8186567164,"c":15296.3305402045,"v":509579.4636566814,"t":1715018400}
+{"o":15296.3305402045,"h":15340.5914283415,"l":15101.0932363636,"c":15336.7113546445,"v":565931.7373895682,"t":1715022000}
+{"o":15336.7113546445,"h":15518.9516310543,"l":15266.3966006651,"c":15447.0966478835,"v":459458.7528509038,"t":1715025600}
+{"o":15447.0966478835,"h":15575.5668037294,"l":15410.5102401574,"c":15556.1382908958,"v":402172.4802217617,"t":1715029200}
+{"o":15556.1382908958,"h":15563.4056193041,"l":15416.1215028902,"c":15460.043041202,"v":364815.0878557929,"t":1715032800}
+{"o":15460.043041202,"h":15460.043041202,"l":15249.549739171,"c":15283.2690290845,"v":346424.8445139198,"t":1715036400}
+{"o":15283.2690290845,"h":15463.1983781878,"l":15195.4696714609,"c":15351.9689710349,"v":427201.3747222261,"t":1715040000}
+{"o":15351.9689710349,"h":15858.9006884644,"l":15322.7093714286,"c":15749.8925180656,"v":497862.6341972569,"t":1715043600}
+{"o":15749.8925180656,"h":15800.8697905646,"l":15594.7240981994,"c":15680.9712106124,"v":398426.8493539892,"t":1715047200}
+{"o":15680.9712106124,"h":15690.8828913152,"l":15115.6555435095,"c":15391.1855987704,"v":526407.6724289489,"t":1715050800}
+{"o":15391.1855987704,"h":15584.4388354322,"l":15376.4551095974,"c":15501.8724703923,"v":375117.2383624504,"t":1715054400}
+{"o":15501.8724703923,"h":15583.6390977351,"l":15393.6536854234,"c":15499.9176571884,"v":375575.2997115566,"t":1715058000}
+{"o":15499.9176571884,"h":15549.3552758095,"l":15312.8300060553,"c":15426.9283267094,"v":345721.9757222963,"t":1715061600}
+{"o":15426.9283267094,"h":15628.972923272,"l":15359.9825631784,"c":15519.319462515,"v":501574.3079153833,"t":1715065200}
+{"o":15519.319462515,"h":15887.7365325696,"l":15481.8276157575,"c":15830.5332167832,"v":533121.7915434522,"t":1715068800}
+{"o":15830.5332167832,"h":15934.5184690037,"l":15728.0396964607,"c":15737.0138420403,"v":375041.4667878007,"t":1715072400}
+{"o":15737.0138420403,"h":15785.897674459,"l":15586.2276675133,"c":15687.3904107143,"v":343162.5302736011,"t":1715076000}
+{"o":15687.3904107143,"h":15714.677382224,"l":15478.7778502212,"c":15492.1400614761,"v":375526.2595364002,"t":1715079600}
+{"o":15492.1400614761,"h":15578.0906500445,"l":15419.4242305586,"c":15538.2470240045,"v":455004.3521746921,"t":1715083200}
+{"o":15538.2470240045,"h":15568.1584605235,"l":15273.0015835781,"c":15332.0836262262,"v":519163.7833568929,"t":1715086800}
+{"o":15332.0836262262,"h":15589.8330975561,"l":15221.1352049724,"c":15575.3027971428,"v":547265.3941764049,"t":1715090400}
+{"o":15575.3027971428,"h":15718.0569667063,"l":15420.0160695483,"c":15473.542097137,"v":469050.8972053264,"t":1715094000}
+{"o":15473.542097137,"h":15553.2731870572,"l":15361.8232795773,"c":15516.8128152799,"v":417348.4739622694,"t":1715097600}
+{"o":15516.8128152799,"h":15520.5061206261,"l":15275.6597766131,"c":15331.8963437364,"v":404220.9737218165,"t":1715101200}
+{"o":15331.8963437364,"h":15353.2653245981,"l":15071.8241201058,"c":15173.6113142623,"v":563290.4642661726,"t":1715104800}
+{"o":15173.6113142623,"h":15186.5123534411,"l":15073.388255081,"c":15119.6530031268,"v":454371.2051866875,"t":1715108400}
+{"o":15119.6530031268,"h":15241.6134710463,"l":15083.7756022393,"c":15137.924855959,"v":515041.4004053295,"t":1715112000}
+{"o":15137.924855959,"h":15219.5981953944,"l":14973.9903592235,"c":15092.0890167175,"v":529203.9030004516,"t":1715115600}
+{"o":15092.0890167175,"h":15127.1171157455,"l":14957.823321478,"c":14991.5227652932,"v":698453.710698124,"t":1715119200}
+{"o":14991.5227652932,"h":15008.9623638155,"l":14780.4827571251,"c":14795.8997533528,"v":589338.2681627488,"t":1715122800}
+{"o":14795.8997533528,"h":14961.8921922797,"l":14725.118677164,"c":14911.9614441114,"v":609252.9020813246,"t":1715126400}
+{"o":14911.9614441114,"h":14934.7719413444,"l":14798.2450661111,"c":14850.7717549079,"v":397172.2043838434,"t":1715130000}
+{"o":14850.7717549079,"h":14993.3695058412,"l":14838.8316188289,"c":14919.6170211223,"v":304340.2679928442,"t":1715133600}
+{"o":14919.6170211223,"h":14961.402368302,"l":14818.8617627654,"c":14945.0384075169,"v":318264.2413967191,"t":1715137200}
+{"o":14945.0384075169,"h":14972.6907739434,"l":14645.3354583448,"c":14729.6055835481,"v":332554.0686371057,"t":1715140800}
+{"o":14729.6055835481,"h":14791.904234062,"l":14626.6575225382,"c":14713.0065355496,"v":288883.1427738823,"t":1715144400}
+{"o":14713.0065355496,"h":14824.1835490325,"l":14569.5762424253,"c":14750.8769795918,"v":356945.2170251821,"t":1715148000}
+{"o":14750.8769795918,"h":14824.6901198352,"l":14577.3093434078,"c":14639.6836140646,"v":323461.7282106723,"t":1715151600}
+{"o":14639.6836140646,"h":14698.2407395329,"l":14534.1159993589,"c":14650.9228493204,"v":302415.3882922888,"t":1715155200}
+{"o":14650.9228493204,"h":14667.5088151926,"l":14467.7692028571,"c":14585.33779157,"v":308254.6861022878,"t":1715158800}
+{"o":14585.33779157,"h":14678.6223414813,"l":14550.3151373628,"c":14657.712750897,"v":301202.8460172991,"t":1715162400}
+{"o":14657.712750897,"h":14683.0328396409,"l":14478.9152827077,"c":14525.5523664329,"v":297805.2088065891,"t":1715166000}
+{"o":14525.5523664329,"h":14617.8405109489,"l":14437.7023847397,"c":14562.5717948718,"v":343455.1707797204,"t":1715169600}
+{"o":14562.5717948718,"h":14773.1729173367,"l":14475.0988544893,"c":14768.3830638679,"v":460116.3459384816,"t":1715173200}
+{"o":14768.3830638679,"h":14887.0734555476,"l":14689.191977964,"c":14775.5288588503,"v":457947.0875897458,"t":1715176800}
+{"o":14775.5288588503,"h":14816.9485147482,"l":14481.0405686813,"c":14570.8200628051,"v":453060.2499434588,"t":1715180400}
+{"o":14570.8200628051,"h":14601.32798057,"l":14455.1173903976,"c":14600.9467276642,"v":344507.8811347493,"t":1715184000}
+{"o":14600.9467276642,"h":14689.5477995622,"l":14589.0856909196,"c":14637.2059944703,"v":344123.8278751477,"t":1715187600}
+{"o":14637.2059944703,"h":14905.8573362031,"l":14620.1341149105,"c":14692.7593693287,"v":424919.6785420762,"t":1715191200}
+{"o":14692.7593693287,"h":14762.8312609241,"l":14486.7442172202,"c":14551.9608302493,"v":415195.119447165,"t":1715194800}
+{"o":14551.9608302493,"h":14591.6410698481,"l":13939.9049481636,"c":14101.2729974027,"v":616319.2126623176,"t":1715198400}
+{"o":14101.2729974027,"h":14216.2518478754,"l":13994.7683486851,"c":14115.3888824499,"v":512229.9639737547,"t":1715202000}
+{"o":14115.3888824499,"h":14233.5522110721,"l":14059.3793272081,"c":14146.175172524,"v":484147.4005973821,"t":1715205600}
+{"o":14146.175172524,"h":14266.7472080455,"l":14100.032044402,"c":14210.7105484831,"v":401475.9881985707,"t":1715209200}
+{"o":14210.7105484831,"h":14372.4347464414,"l":14187.2455219195,"c":14330.153462714,"v":389657.6157482362,"t":1715212800}
+{"o":14330.153462714,"h":14441.2871909064,"l":14313.3319255988,"c":14427.8883356449,"v":409630.311228631,"t":1715216400}
+{"o":14427.8883356449,"h":14488.4643439476,"l":14351.5525900824,"c":14413.2166666667,"v":344788.128781679,"t":1715220000}
+{"o":14413.2166666667,"h":14462.4361926508,"l":14310.3046428571,"c":14403.1656540942,"v":303542.4584599108,"t":1715223600}
+{"o":14403.1656540942,"h":14474.4023909432,"l":14354.7081318178,"c":14376.0058083334,"v":270630.1947041305,"t":1715227200}
+{"o":14376.0058083334,"h":14502.2267527675,"l":14360.9278746052,"c":14446.39018175,"v":345202.7805582262,"t":1715230800}
+{"o":14446.39018175,"h":14579.0621885216,"l":14435.1678764488,"c":14486.7154334542,"v":356294.1879048076,"t":1715234400}
+{"o":14486.7154334542,"h":14537.3601684796,"l":14264.2427465228,"c":14312.5529884013,"v":349580.5090636568,"t":1715238000}
+{"o":14312.5529884013,"h":14387.1687479595,"l":14281.3941020544,"c":14373.2334136014,"v":349789.9725049119,"t":1715241600}
+{"o":14373.2334136014,"h":14395.3108191555,"l":14170.388072448,"c":14278.157526138,"v":340954.8042085954,"t":1715245200}
+{"o":14278.157526138,"h":14289.1626303699,"l":14068.2431941092,"c":14082.6512416174,"v":344351.7506543969,"t":1715248800}
+{"o":14082.6512416174,"h":14315.3047405785,"l":14058.8856220931,"c":14269.2371670942,"v":311692.7062223708,"t":1715252400}
+{"o":14269.2371670942,"h":14433.8948556486,"l":14265.8678444296,"c":14415.6194349904,"v":343410.5703653518,"t":1715256000}
+{"o":14415.6194349904,"h":14465.0892135833,"l":14148.9662619395,"c":14285.3804238167,"v":469178.4496445601,"t":1715259600}
+{"o":14285.3804238167,"h":14481.1644746377,"l":14247.270443178,"c":14481.1644746377,"v":469479.4502180403,"t":1715263200}
+{"o":14481.1644746377,"h":14787.300058532,"l":14434.8383372726,"c":14638.0843766645,"v":584144.2167346022,"t":1715266800}
+{"o":14638.0843766645,"h":14864.606596241,"l":14605.3334939356,"c":14611.4915609972,"v":675373.0211469348,"t":1715270400}
+{"o":14611.4915609972,"h":14735.8649563958,"l":14569.2088963374,"c":14665.5495251419,"v":490121.0745568222,"t":1715274000}
+{"o":14665.5495251419,"h":14780.1346799714,"l":14635.6539715134,"c":14765.3332124663,"v":382738.5580845539,"t":1715277600}
+{"o":14765.3332124663,"h":15099.6056639317,"l":14761.5053768145,"c":15095.4956567072,"v":479177.4391361112,"t":1715281200}
+{"o":15095.4956567072,"h":15154.985623174,"l":14922.390561965,"c":15025.4507774976,"v":483544.5672318619,"t":1715284800}
+{"o":15025.4507774976,"h":15085.3751089529,"l":14954.4629218135,"c":15042.2310834282,"v":410855.049953994,"t":1715288400}
+{"o":15042.2310834282,"h":15338.6329546181,"l":15011.350985,"c":15303.0812415732,"v":559954.0256779902,"t":1715292000}
+{"o":15303.0812415732,"h":15330.7844524581,"l":15116.7847612883,"c":15256.554886563,"v":574002.39287333,"t":1715295600}
+{"o":15256.554886563,"h":15332.8591633224,"l":15120.9807726355,"c":15193.6510382253,"v":441369.0159768692,"t":1715299200}
+{"o":15193.6510382253,"h":15453.248539641,"l":15125.7467499669,"c":15341.9366747449,"v":437209.4185780328,"t":1715302800}
+{"o":15341.9366747449,"h":15378.1248059701,"l":15260.0473798807,"c":15352.2495177992,"v":373993.9049992645,"t":1715306400}
+{"o":15352.2495177992,"h":15438.7037710402,"l":15274.2879130435,"c":15388.003132677,"v":404222.6516211085,"t":1715310000}
+{"o":15388.003132677,"h":15468.6201231224,"l":15340.3227249915,"c":15365.3715574985,"v":355890.9324828736,"t":1715313600}
+{"o":15365.3715574985,"h":15407.2859114901,"l":15217.8989801399,"c":15313.886465997,"v":305113.884409471,"t":1715317200}
+{"o":15313.886465997,"h":15517.4037007815,"l":15275.0736259077,"c":15483.1540641553,"v":307096.2170273267,"t":1715320800}
+{"o":15483.1540641553,"h":15564.5190854089,"l":15411.4824605894,"c":15433.9404085041,"v":363479.8299003546,"t":1715324400}
+{"o":15433.9404085041,"h":15447.9576945419,"l":15329.6263607926,"c":15408.7659865026,"v":327277.3411079944,"t":1715328000}
+{"o":15408.7659865026,"h":15455.4788856075,"l":15317.6817793881,"c":15407.2305186,"v":318592.2364700197,"t":1715331600}
+{"o":15407.2305186,"h":15424.8988704703,"l":15309.804523502,"c":15407.0488783301,"v":268268.9800138279,"t":1715335200}
+{"o":15407.0488783301,"h":15520.2257821292,"l":15289.6182077846,"c":15494.42798981,"v":343451.2175207256,"t":1715338800}
+{"o":15494.42798981,"h":15527.9746469893,"l":15311.6187756812,"c":15329.7992097016,"v":354880.3079726796,"t":1715342400}
+{"o":15329.7992097016,"h":15369.1057986416,"l":15238.3516583773,"c":15290.2908575661,"v":352592.4540783046,"t":1715346000}
+{"o":15290.2908575661,"h":15327.9246147153,"l":14579.198194458,"c":14741.538874391,"v":753048.8596969417,"t":1715349600}
+{"o":14741.538874391,"h":14857.6693763276,"l":14560.3402631729,"c":14700.0133730491,"v":726565.044123302,"t":1715353200}
+{"o":14700.0133730491,"h":14861.699134773,"l":14510.7508592854,"c":14792.4263641479,"v":662879.9032905982,"t":1715356800}
+{"o":14792.4263641479,"h":14818.9709350221,"l":14570.3958116813,"c":14652.9108043073,"v":544721.8734545552,"t":1715360400}
+{"o":14652.9108043073,"h":14818.4301497462,"l":14579.4644397833,"c":14799.667767228,"v":437735.0102969409,"t":1715364000}
+{"o":14799.667767228,"h":14847.4658836228,"l":14647.6663844017,"c":14714.1493217786,"v":397731.5884606814,"t":1715367600}
+{"o":14714.1493217786,"h":14803.3377521436,"l":14590.6980115722,"c":14617.4471060448,"v":389723.4159111074,"t":1715371200}
+{"o":14617.4471060448,"h":14709.1207021466,"l":14577.5717295065,"c":14643.8230690926,"v":392869.4577308054,"t":1715374800}
+{"o":14643.8230690926,"h":14662.1161149888,"l":14458.8603702458,"c":14584.3382624285,"v":393019.2853276701,"t":1715378400}
+{"o":14584.3382624285,"h":14666.651858495,"l":14577.0831617756,"c":14609.5935607147,"v":344300.0769030691,"t":1715382000}
+{"o":14609.5935607147,"h":14680.3623384297,"l":14512.1848075088,"c":14604.0961957438,"v":349659.7807041552,"t":1715385600}
+{"o":14604.0961957438,"h":14773.0048758071,"l":14569.719961374,"c":14600.9872370606,"v":364446.4443478187,"t":1715389200}
+{"o":14600.9872370606,"h":14628.541939154,"l":14359.3080534876,"c":14448.411102855,"v":358752.922176587,"t":1715392800}
+{"o":14448.411102855,"h":14469.7400480522,"l":14334.6987474015,"c":14366.492898541,"v":318550.1162262142,"t":1715396400}
+{"o":14366.492898541,"h":14501.4057110038,"l":14354.8944446744,"c":14466.5531252632,"v":293091.3233576415,"t":1715400000}
+{"o":14466.5531252632,"h":14574.2814381472,"l":14456.2017923547,"c":14541.2205511857,"v":277178.6750143992,"t":1715403600}
+{"o":14541.2205511857,"h":14644.4095118712,"l":14511.2866823009,"c":14554.5297963762,"v":291318.6376188911,"t":1715407200}
+{"o":14554.5297963762,"h":14599.9400076048,"l":14506.3872173478,"c":14572.0485276882,"v":261510.0558959276,"t":1715410800}
+{"o":14572.0485276882,"h":14580.6796366061,"l":14402.7627460685,"c":14409.4015587648,"v":280809.2245714928,"t":1715414400}
+{"o":14409.4015587648,"h":14505.9519303145,"l":14393.2969757516,"c":14503.449514881,"v":274723.6995988901,"t":1715418000}
+{"o":14503.449514881,"h":14505.1544461305,"l":14369.1507647563,"c":14411.8979676249,"v":302627.3224450229,"t":1715421600}
+{"o":14411.8979676249,"h":14456.331428711,"l":14309.4531822595,"c":14408.0054733893,"v":294762.1935050387,"t":1715425200}
+{"o":14408.0054733893,"h":14507.5538186597,"l":14380.8112621386,"c":14440.4221524916,"v":269486.487145887,"t":1715428800}
+{"o":14440.4221524916,"h":14538.7443842469,"l":14399.8265890297,"c":14509.2054965316,"v":309485.9592544468,"t":1715432400}
+{"o":14509.2054965316,"h":14545.899023667,"l":14444.5008380801,"c":14487.8972102937,"v":310907.5434033118,"t":1715436000}
+{"o":14487.8972102937,"h":14695.9645185145,"l":14438.0316766634,"c":14561.0798332962,"v":446013.522143317,"t":1715439600}
+{"o":14561.0798332962,"h":14659.9120371312,"l":14525.9590856436,"c":14559.0509413819,"v":386841.5958999601,"t":1715443200}
+{"o":14559.0509413819,"h":14594.4517728396,"l":14491.1712795616,"c":14564.086,"v":333766.6401159191,"t":1715446800}
+{"o":14564.086,"h":14666.9207741246,"l":14557.8352607633,"c":14626.7498780881,"v":317281.1584194887,"t":1715450400}
+{"o":14626.7498780881,"h":14658.7592053233,"l":14582.1076555778,"c":14646.4568358111,"v":312572.5174739981,"t":1715454000}
+{"o":14646.4568358111,"h":14653.7240209085,"l":14518.3921244101,"c":14595.870691666,"v":280194.5330636766,"t":1715457600}
+{"o":14595.870691666,"h":14601.509423969,"l":14528.1207375011,"c":14558.6997377109,"v":291683.9622001456,"t":1715461200}
+{"o":14558.6997377109,"h":14600.586480582,"l":14506.2003029143,"c":14579.2756554154,"v":320055.8480727206,"t":1715464800}
+{"o":14579.2756554154,"h":14621.3506595925,"l":14507.950233943,"c":14536.923310475,"v":268072.6515699894,"t":1715468400}
+{"o":14536.923310475,"h":14637.7605227705,"l":14509.669394091,"c":14553.5930689317,"v":292336.616647299,"t":1715472000}
+{"o":14553.5930689317,"h":14622.1944946614,"l":14543.8771746942,"c":14559.04266766,"v":271844.9122333144,"t":1715475600}
+{"o":14559.04266766,"h":14686.5058451766,"l":14550.0452991453,"c":14655.6098430633,"v":273735.8075436554,"t":1715479200}
+{"o":14655.6098430633,"h":14676.9809047287,"l":14609.9393999389,"c":14634.9039049749,"v":238819.2859027353,"t":1715482800}
+{"o":14634.9039049749,"h":14757.6521957932,"l":14616.0732004548,"c":14706.19454572,"v":291218.640190131,"t":1715486400}
+{"o":14706.19454572,"h":14750.3044861708,"l":14673.0663259316,"c":14748.8039075347,"v":250808.5818561855,"t":1715490000}
+{"o":14748.8039075347,"h":14768.6438437015,"l":14619.8190153925,"c":14649.16440553,"v":289996.6323566009,"t":1715493600}
+{"o":14649.16440553,"h":14677.1359139827,"l":14374.0162010444,"c":14418.2309239053,"v":388961.8917677741,"t":1715497200}
+{"o":14418.2309239053,"h":14503.3331566274,"l":14385.5671350176,"c":14481.0251591298,"v":253349.12992138,"t":1715500800}
+{"o":14481.0251591298,"h":14514.626050546,"l":14449.01706166,"c":14489.8422487988,"v":265840.8749904639,"t":1715504400}
+{"o":14489.8422487988,"h":14622.7747215684,"l":14481.6504132209,"c":14541.6500048056,"v":274132.7357203055,"t":1715508000}
+{"o":14541.6500048056,"h":14557.8370338653,"l":14484.2843038081,"c":14506.755890461,"v":264213.7261721221,"t":1715511600}
+{"o":14506.755890461,"h":14565.0680618084,"l":14490.5404273155,"c":14528.7626857184,"v":315928.0102837365,"t":1715515200}
+{"o":14528.7626857184,"h":14540.2377678572,"l":14462.3146686697,"c":14512.3341225619,"v":349105.2101901005,"t":1715518800}
+{"o":14512.3341225619,"h":14543.4745857499,"l":14399.5030219844,"c":14436.0314084035,"v":332227.2557898767,"t":1715522400}
+{"o":14436.0314084035,"h":14538.0529480327,"l":14399.8949438701,"c":14521.0062887392,"v":340215.9091850948,"t":1715526000}
+{"o":14521.0062887392,"h":14633.171317793,"l":14485.826805697,"c":14505.6108750685,"v":422027.8781535079,"t":1715529600}
+{"o":14505.6108750685,"h":14547.5319081011,"l":14434.4114556621,"c":14521.4430274171,"v":363596.668764341,"t":1715533200}
+{"o":14521.4430274171,"h":14569.2696560129,"l":14496.8389304074,"c":14506.7509314899,"v":346629.6630489366,"t":1715536800}
+{"o":14506.7509314899,"h":14526.4201097406,"l":14466.444798148,"c":14496.8214403548,"v":350794.5896104457,"t":1715540400}
+{"o":14496.8214403548,"h":14522.7957311597,"l":14432.1954700985,"c":14465.8726400704,"v":388813.6367901759,"t":1715544000}
+{"o":14465.8726400704,"h":14476.4710485758,"l":14267.5413731109,"c":14376.4214610783,"v":399380.0778048727,"t":1715547600}
+{"o":14376.4214610783,"h":14385.2061889507,"l":14303.2458951919,"c":14313.1328919649,"v":375065.8519005225,"t":1715551200}
+{"o":14313.1328919649,"h":14390.2917936356,"l":14295.1792834815,"c":14343.9329682899,"v":329453.3073847858,"t":1715554800}
+{"o":14343.9329682899,"h":14582.8027412966,"l":14341.6200112171,"c":14513.6043276605,"v":503105.7299349873,"t":1715558400}
+{"o":14513.6043276605,"h":14531.1449059344,"l":14224.7813182075,"c":14304.2927881797,"v":450888.8313444577,"t":1715562000}
+{"o":14304.2927881797,"h":14319.3333683647,"l":13984.7901782792,"c":14045.0266348424,"v":655963.0884570107,"t":1715565600}
+{"o":14045.0266348424,"h":14049.52024725,"l":13832.2076977444,"c":13997.5521430455,"v":659325.0597923658,"t":1715569200}
+{"o":13997.5521430455,"h":14009.721152831,"l":13786.5759921344,"c":13860.971657754,"v":453713.8596627527,"t":1715572800}
+{"o":13860.971657754,"h":13933.5321896978,"l":13782.2385544949,"c":13821.4405028475,"v":356944.2161047378,"t":1715576400}
+{"o":13821.4405028475,"h":14156.9173353288,"l":13810.695345612,"c":14111.87326473,"v":362774.7984949995,"t":1715580000}
+{"o":14111.87326473,"h":14398.4147013435,"l":14084.982222276,"c":14352.3717443828,"v":445325.3933831414,"t":1715583600}
+{"o":14352.3717443828,"h":14548.0926154574,"l":14352.3717443828,"c":14463.139109271,"v":621341.4174859101,"t":1715587200}
+{"o":14463.139109271,"h":14733.0568081942,"l":14458.5529627117,"c":14602.5128713912,"v":442881.0552409961,"t":1715590800}
+{"o":14602.5128713912,"h":14615.0240490525,"l":14410.4211890155,"c":14522.8849951616,"v":390956.3822397364,"t":1715594400}
+{"o":14522.8849951616,"h":14622.0754632732,"l":14448.7469400028,"c":14565.6805916908,"v":410748.2948166158,"t":1715598000}
+{"o":14565.6805916908,"h":14637.8807311905,"l":14475.4587658238,"c":14589.4522371794,"v":468469.4441618115,"t":1715601600}
+{"o":14589.4522371794,"h":14623.2033582206,"l":14495.5200157335,"c":14540.5953366776,"v":614021.5225310411,"t":1715605200}
+{"o":14540.5953366776,"h":14732.8865665471,"l":14535.360136402,"c":14565.4594249013,"v":929141.4090129653,"t":1715608800}
+{"o":14565.4594249013,"h":14822.4903665547,"l":14557.3416137312,"c":14732.475297971,"v":1034825.166078336,"t":1715612400}
+{"o":14732.475297971,"h":15095.5322358452,"l":14709.0635144896,"c":14963.8192556602,"v":992938.1415474403,"t":1715616000}
+{"o":14963.8192556602,"h":14997.9743395381,"l":14657.7867069317,"c":14741.2708329494,"v":857442.6338208674,"t":1715619600}
+{"o":14741.2708329494,"h":14779.022533666,"l":14571.630005259,"c":14766.9928859383,"v":593828.185373549,"t":1715623200}
+{"o":14766.9928859383,"h":14910.8974426002,"l":14704.8961787074,"c":14874.2121286421,"v":616263.6282233739,"t":1715626800}
+{"o":14874.2121286421,"h":14960.4537607665,"l":14769.6946310198,"c":14876.8037096179,"v":546505.2797048964,"t":1715630400}
+{"o":14876.8037096179,"h":14940.4371011566,"l":14730.5758080392,"c":14775.1959184936,"v":551870.2998295145,"t":1715634000}
+{"o":14775.1959184936,"h":14811.6017709909,"l":14673.3034536921,"c":14688.8232182742,"v":472709.8709095781,"t":1715637600}
+{"o":14688.8232182742,"h":14829.7744501931,"l":14657.9550021214,"c":14763.2306154731,"v":424769.4930432343,"t":1715641200}
+{"o":14763.2306154731,"h":14827.2757768131,"l":14597.8936570353,"c":14679.6382325249,"v":509449.0233206305,"t":1715644800}
+{"o":14679.6382325249,"h":14806.814974009,"l":14644.3635055842,"c":14757.0037202965,"v":483979.4625117151,"t":1715648400}
+{"o":14757.0037202965,"h":14803.9193291339,"l":14611.4537201977,"c":14661.7500817443,"v":468107.1761677035,"t":1715652000}
+{"o":14661.7500817443,"h":14682.728110026,"l":14560.2461277202,"c":14620.410064482,"v":469093.2812102757,"t":1715655600}
+{"o":14620.410064482,"h":14793.6603705057,"l":14618.9530310131,"c":14791.1866520071,"v":451758.3105898322,"t":1715659200}
+{"o":14791.1866520071,"h":14896.6905961786,"l":14746.2411023672,"c":14848.6004587062,"v":491946.2292394937,"t":1715662800}
+{"o":14848.6004587062,"h":14859.0212364708,"l":14367.4526185139,"c":14559.884200129,"v":618345.0484559681,"t":1715666400}
+{"o":14559.884200129,"h":14671.1216821355,"l":14554.3269867429,"c":14646.6213275327,"v":488961.1316802422,"t":1715670000}
+{"o":14646.6213275327,"h":14654.9354141476,"l":14523.6602075836,"c":14607.2240875224,"v":401221.5785585782,"t":1715673600}
+{"o":14607.2240875224,"h":14728.9290603719,"l":14582.5150532826,"c":14611.5762922729,"v":401686.0513075838,"t":1715677200}
+{"o":14611.5762922729,"h":14681.6239214102,"l":14531.6014500932,"c":14602.0763756478,"v":453318.8670091855,"t":1715680800}
+{"o":14602.0763756478,"h":14754.1870290881,"l":14589.6585936354,"c":14655.7674714207,"v":592569.766753123,"t":1715684400}
+{"o":14655.7674714207,"h":14838.3860963128,"l":14563.1884498361,"c":14658.1964416822,"v":895206.7577724882,"t":1715688000}
+{"o":14658.1964416822,"h":14695.7671596786,"l":14416.0464277881,"c":14435.6543740457,"v":754371.962138276,"t":1715691600}
+{"o":14435.6543740457,"h":14538.3678230486,"l":14184.023964306,"c":14345.6772780301,"v":931292.8270683129,"t":1715695200}
+{"o":14345.6772780301,"h":14454.6789727445,"l":14239.6365549497,"c":14282.9955456734,"v":671124.4203702302,"t":1715698800}
+{"o":14282.9955456734,"h":14333.6498476664,"l":14171.0118317545,"c":14309.7911511974,"v":633885.3605786866,"t":1715702400}
+{"o":14309.7911511974,"h":14334.4520259367,"l":14208.69687296,"c":14285.3937605811,"v":627710.4568571154,"t":1715706000}
+{"o":14285.3937605811,"h":14393.0160420157,"l":14240.6406228827,"c":14379.3947739493,"v":474504.42270574,"t":1715709600}
+{"o":14379.3947739493,"h":14464.3493428576,"l":14351.6292371301,"c":14380.0171231078,"v":422930.7975804906,"t":1715713200}
+{"o":14380.0171231078,"h":14385.0363531082,"l":14277.4781355133,"c":14301.5184972146,"v":406004.9362918552,"t":1715716800}
+{"o":14301.5184972146,"h":14354.1541875025,"l":14230.4183279387,"c":14324.4202221527,"v":369766.6244503971,"t":1715720400}
+{"o":14324.4202221527,"h":14328.3275048065,"l":14220.1751955113,"c":14299.340714745,"v":346739.8405308591,"t":1715724000}
+{"o":14299.340714745,"h":14304.0587404604,"l":14181.9763276884,"c":14198.7670571598,"v":364432.013477605,"t":1715727600}
+{"o":14198.7670571598,"h":14353.6205853148,"l":14119.5957623988,"c":14169.3949043405,"v":550144.2441702305,"t":1715731200}
+{"o":14169.3949043405,"h":14333.138456721,"l":14149.9830820133,"c":14284.8041528123,"v":461574.5209065326,"t":1715734800}
+{"o":14284.8041528123,"h":14325.6075101543,"l":14237.7802995969,"c":14299.5742129469,"v":392859.6144369283,"t":1715738400}
+{"o":14299.5742129469,"h":14414.5391848751,"l":14283.4276215202,"c":14397.7010317643,"v":436146.204674152,"t":1715742000}
+{"o":14397.7010317643,"h":14411.6239989833,"l":14330.3913726944,"c":14340.8671427609,"v":467372.2002346149,"t":1715745600}
+{"o":14340.8671427609,"h":14453.3395851646,"l":14333.9618258966,"c":14398.351679857,"v":360652.976126046,"t":1715749200}
+{"o":14398.351679857,"h":14461.3791903125,"l":14308.4149062399,"c":14376.9744334675,"v":447227.2675032784,"t":1715752800}
+{"o":14376.9744334675,"h":14455.9600394399,"l":14330.5156358247,"c":14434.0070836779,"v":383439.3207676162,"t":1715756400}
+{"o":14434.0070836779,"h":14465.9107697796,"l":14349.5406905291,"c":14414.7947052237,"v":486103.6127431504,"t":1715760000}
+{"o":14414.7947052237,"h":14604.5475115362,"l":14316.0819794443,"c":14507.4085863964,"v":432049.4255788017,"t":1715763600}
+{"o":14507.4085863964,"h":14576.0454618967,"l":14444.2498327425,"c":14460.147394005,"v":455874.9282223766,"t":1715767200}
+{"o":14460.147394005,"h":14493.0363626579,"l":14309.5967716084,"c":14412.9836742857,"v":460496.8169776751,"t":1715770800}
+{"o":14412.9836742857,"h":14964.8326733386,"l":14369.8137155465,"c":14886.8258530106,"v":863557.5813790406,"t":1715774400}
+{"o":14886.8258530106,"h":15300.1695752702,"l":14826.2965791755,"c":15103.5438245148,"v":926577.3726340171,"t":1715778000}
+{"o":15103.5438245148,"h":15308.3078845884,"l":15049.20150492,"c":15234.6267142857,"v":742692.3973325553,"t":1715781600}
+{"o":15234.6267142857,"h":15411.9489779712,"l":15163.7575028317,"c":15198.3250662652,"v":753805.7669785186,"t":1715785200}
+{"o":15198.3250662652,"h":15356.3790164404,"l":15096.103176748,"c":15302.6836188373,"v":681396.1312388078,"t":1715788800}
+{"o":15302.6836188373,"h":15477.0851443625,"l":15271.6574947071,"c":15374.9412924397,"v":547682.5105887373,"t":1715792400}
+{"o":15374.9412924397,"h":15493.7941638172,"l":15257.1751870069,"c":15409.3477759248,"v":556142.3332652908,"t":1715796000}
+{"o":15409.3477759248,"h":15520.74458245,"l":15313.0511271577,"c":15501.457498551,"v":594506.520990821,"t":1715799600}
+{"o":15501.457498551,"h":15686.6711905064,"l":15378.647834291,"c":15669.96,"v":740585.1138995027,"t":1715803200}
+{"o":15669.96,"h":15701.4853311954,"l":15539.5018245215,"c":15574.2364606934,"v":543405.1429766141,"t":1715806800}
+{"o":15574.2364606934,"h":15663.9486860536,"l":15547.3114702439,"c":15593.0844776964,"v":436242.06336692,"t":1715810400}
+{"o":15593.0844776964,"h":15884.6086911761,"l":15571.6240022901,"c":15851.3821958152,"v":488436.4165132484,"t":1715814000}
+{"o":15851.3821958152,"h":16180.3264811739,"l":15789.4021372751,"c":16155.077672466,"v":674239.4760804899,"t":1715817600}
+{"o":16155.077672466,"h":16179.9507704003,"l":15953.185404006,"c":16023.2893962907,"v":495936.8026717996,"t":1715821200}
+{"o":16023.2893962907,"h":16175.3487395065,"l":16016.3308784489,"c":16143.3987729134,"v":381973.9623028731,"t":1715824800}
+{"o":16143.3987729134,"h":16385.9239156901,"l":16100.4491165236,"c":16317.191704721,"v":528501.1400530704,"t":1715828400}
+{"o":16317.191704721,"h":16353.0658958584,"l":16231.3934640941,"c":16292.4342622817,"v":488368.851223314,"t":1715832000}
+{"o":16292.4342622817,"h":16332.6196730761,"l":16127.2274875736,"c":16170.0311191446,"v":460536.4786057959,"t":1715835600}
+{"o":16170.0311191446,"h":16212.3110697093,"l":16119.3250622159,"c":16171.4906911363,"v":411394.6727132417,"t":1715839200}
+{"o":16171.4906911363,"h":16358.6315523578,"l":16158.2517611554,"c":16278.4053277296,"v":404444.6093061651,"t":1715842800}
+{"o":16278.4053277296,"h":16356.1626262291,"l":16208.5155846761,"c":16285.0092616698,"v":336815.3037276754,"t":1715846400}
+{"o":16285.0092616698,"h":16467.8691428937,"l":16176.4467451329,"c":16430.8457006878,"v":364974.0190602227,"t":1715850000}
+{"o":16430.8457006878,"h":16435.8822972411,"l":16243.8735129125,"c":16315.2762842801,"v":355954.8388290569,"t":1715853600}
+{"o":16315.2762842801,"h":16389.2139718659,"l":16204.9271053144,"c":16372.0817629843,"v":438521.5965831536,"t":1715857200}
+{"o":16372.0817629843,"h":16407.0097033014,"l":16055.9494559063,"c":16173.6967560494,"v":566458.7274980453,"t":1715860800}
+{"o":16173.6967560494,"h":16344.3149628908,"l":15998.6046923214,"c":16290.1597633836,"v":527644.0781802587,"t":1715864400}
+{"o":16290.1597633836,"h":16345.8091347009,"l":15834.9658019865,"c":15853.1841312982,"v":617589.867307995,"t":1715868000}
+{"o":15853.1841312982,"h":16102.396403599,"l":15765.5594702927,"c":16043.7711870134,"v":626507.7312772259,"t":1715871600}
+{"o":16043.7711870134,"h":16098.771399218,"l":15759.4730146718,"c":15808.0503210095,"v":649080.8332809574,"t":1715875200}
+{"o":15808.0503210095,"h":15957.823658007,"l":15655.8067122205,"c":15940.9937496123,"v":650927.7118196537,"t":1715878800}
+{"o":15940.9937496123,"h":16044.7953723509,"l":15824.776459182,"c":15963.8939198774,"v":479965.2209298758,"t":1715882400}
+{"o":15963.8939198774,"h":16039.4381067813,"l":15901.1932790363,"c":15901.1932790363,"v":465202.1267314267,"t":1715886000}
+{"o":15901.1932790363,"h":15944.5109344676,"l":15811.0562809037,"c":15882.2905146828,"v":398679.0501533505,"t":1715889600}
+{"o":15882.2905146828,"h":15944.6631579142,"l":15807.4289135936,"c":15902.3330184163,"v":371019.2407565154,"t":1715893200}
+{"o":15902.3330184163,"h":15942.6276233476,"l":15742.632751018,"c":15888.9080639806,"v":381368.5287691443,"t":1715896800}
+{"o":15888.9080639806,"h":15962.4288056381,"l":15831.0705064014,"c":15934.7312485154,"v":342285.5393599485,"t":1715900400}
+{"o":15934.7312485154,"h":16233.4919583946,"l":15920.3058425783,"c":16233.2460209186,"v":397507.9777182249,"t":1715904000}
+{"o":16233.2460209186,"h":16240.518298576,"l":15984.2901929273,"c":16125.3952732561,"v":450818.7996119822,"t":1715907600}
+{"o":16125.3952732561,"h":16170.814383705,"l":16020.5341290211,"c":16044.3851879979,"v":395431.6471137491,"t":1715911200}
+{"o":16044.3851879979,"h":16301.537177816,"l":15978.7180935564,"c":16229.9509837687,"v":453146.1343810805,"t":1715914800}
+{"o":16229.9509837687,"h":16287.1892629213,"l":16092.9444325199,"c":16145.2735541591,"v":472531.5146627079,"t":1715918400}
+{"o":16145.2735541591,"h":16402.0354499337,"l":16137.3731057643,"c":16345.5384590916,"v":371301.3248931249,"t":1715922000}
+{"o":16345.5384590916,"h":16754.1182578585,"l":16249.8884840972,"c":16673.5353250717,"v":489255.95542709,"t":1715925600}
+{"o":16673.5353250717,"h":16985.7138761797,"l":16658.2894486997,"c":16914.5214853292,"v":504114.2069252718,"t":1715929200}
+{"o":16914.5214853292,"h":17019.3325964088,"l":16780.4464159772,"c":16827.7224111612,"v":400163.2441273731,"t":1715932800}
+{"o":16827.7224111612,"h":16922.5112925058,"l":16766.0159072157,"c":16796.579969344,"v":377054.4915915036,"t":1715936400}
+{"o":16796.579969344,"h":16911.7342098777,"l":16741.6990973731,"c":16909.3306793048,"v":312426.6846816552,"t":1715940000}
+{"o":16909.3306793048,"h":16917.8689806435,"l":16719.4815383701,"c":16755.6143846158,"v":352412.8845276701,"t":1715943600}
+{"o":16755.6143846158,"h":16888.8186413285,"l":16586.3253709459,"c":16802.044882269,"v":466719.6946937992,"t":1715947200}
+{"o":16802.044882269,"h":16842.5983812629,"l":16610.2045670241,"c":16637.0904152913,"v":448605.1768367395,"t":1715950800}
+{"o":16637.0904152913,"h":16847.9130477085,"l":16609.2673501609,"c":16841.1020790776,"v":465755.939374736,"t":1715954400}
+{"o":16841.1020790776,"h":17109.6679341741,"l":16756.8167827938,"c":16973.9077682781,"v":597659.5626080437,"t":1715958000}
+{"o":16973.9077682781,"h":17227.6414644261,"l":16826.0203757179,"c":16839.5232476746,"v":665770.1943783468,"t":1715961600}
+{"o":16839.5232476746,"h":16892.7888287547,"l":16709.528876735,"c":16738.6960879533,"v":478093.3348301435,"t":1715965200}
+{"o":16738.6960879533,"h":16853.3738207959,"l":16582.8315741102,"c":16821.0684791719,"v":463572.6759245999,"t":1715968800}
+{"o":16821.0684791719,"h":16892.7058318165,"l":16755.0574940264,"c":16878.1261361939,"v":397102.9006439767,"t":1715972400}
+{"o":16878.1261361939,"h":16910.9991595161,"l":16801.2736638286,"c":16853.4449667224,"v":354137.343946901,"t":1715976000}
+{"o":16853.4449667224,"h":16922.5521889335,"l":16749.8063153161,"c":16772.2414328622,"v":329843.3937518862,"t":1715979600}
+{"o":16772.2414328622,"h":16881.9259692481,"l":16743.8399130232,"c":16872.6909221105,"v":337139.6926515514,"t":1715983200}
+{"o":16872.6909221105,"h":16993.0920671392,"l":16792.9095190175,"c":16958.3750020954,"v":348820.3028261849,"t":1715986800}
+{"o":16958.3750020954,"h":17069.6297482264,"l":16868.393607527,"c":17035.5845834169,"v":382690.5845696701,"t":1715990400}
+{"o":17035.5845834169,"h":17212.6936850408,"l":16918.7227820981,"c":17186.398118779,"v":428999.6596409124,"t":1715994000}
+{"o":17186.398118779,"h":17448.1140501253,"l":17095.9587383909,"c":17293.9566856459,"v":473330.8171019905,"t":1715997600}
+{"o":17293.9566856459,"h":17352.0724213399,"l":17210.9827733333,"c":17318.8311410458,"v":360760.3817366458,"t":1716001200}
+{"o":17318.8311410458,"h":17392.1501582876,"l":17245.9310585694,"c":17335.5742461239,"v":286647.9380715354,"t":1716004800}
+{"o":17335.5742461239,"h":17335.5742461239,"l":17221.5758993643,"c":17278.7441787806,"v":280215.9065541441,"t":1716008400}
+{"o":17278.7441787806,"h":17294.5577826644,"l":17184.6254579587,"c":17289.4320104327,"v":332051.4267960909,"t":1716012000}
+{"o":17289.4320104327,"h":17338.1183960392,"l":17208.710622578,"c":17238.018423749,"v":311151.9148316878,"t":1716015600}
+{"o":17238.018423749,"h":17358.3987018143,"l":17212.4775416255,"c":17339.2529995863,"v":328958.2665786349,"t":1716019200}
+{"o":17339.2529995863,"h":17559.9682825559,"l":17281.546758961,"c":17507.889687229,"v":370164.8907828208,"t":1716022800}
+{"o":17507.889687229,"h":17595.5416164574,"l":17442.8080923508,"c":17526.9481809971,"v":359620.9004751033,"t":1716026400}
+{"o":17526.9481809971,"h":17612.2522620744,"l":17421.6233448217,"c":17446.8856945376,"v":362344.6847691194,"t":1716030000}
+{"o":17446.8856945376,"h":17469.0871703717,"l":17318.0116077347,"c":17346.321742954,"v":451331.7874944499,"t":1716033600}
+{"o":17346.321742954,"h":17499.7610288509,"l":17305.4036080524,"c":17356.8058807734,"v":636833.9696123247,"t":1716037200}
+{"o":17356.8058807734,"h":17405.8201661073,"l":17181.536257105,"c":17235.3112753187,"v":637882.6139553634,"t":1716040800}
+{"o":17235.3112753187,"h":17303.2852941422,"l":17150.4301885736,"c":17249.1284882671,"v":551398.6313892417,"t":1716044400}
+{"o":17249.1284882671,"h":17344.0231155564,"l":17027.7597984086,"c":17058.9386689585,"v":543614.1451687826,"t":1716048000}
+{"o":17058.9386689585,"h":17183.1613622127,"l":17038.0007201527,"c":17140.9987218777,"v":455679.6755475033,"t":1716051600}
+{"o":17140.9987218777,"h":17229.9752295425,"l":17105.763019852,"c":17161.12714029,"v":392722.5876584686,"t":1716055200}
+{"o":17161.12714029,"h":17247.7746419676,"l":17119.7927741408,"c":17221.4526787193,"v":430085.9931550193,"t":1716058800}
+{"o":17221.4526787193,"h":17352.9412051076,"l":17210.8591638953,"c":17321.3771977124,"v":467411.336978622,"t":1716062400}
+{"o":17321.3771977124,"h":17386.8512912888,"l":17202.862396878,"c":17250.0247192225,"v":454610.6662948114,"t":1716066000}
+{"o":17250.0247192225,"h":17309.0663152708,"l":17134.806211971,"c":17218.331836359,"v":393487.2582211256,"t":1716069600}
+{"o":17218.331836359,"h":17284.2309671942,"l":17166.9102131406,"c":17249.3606529821,"v":342484.2578643712,"t":1716073200}
+{"o":17249.3606529821,"h":17350.2108822993,"l":17199.7994298499,"c":17314.0386522254,"v":314844.9842818327,"t":1716076800}
+{"o":17314.0386522254,"h":17409.1226771868,"l":17266.2913446979,"c":17319.2006790656,"v":331335.9710669487,"t":1716080400}
+{"o":17319.2006790656,"h":17452.6125280308,"l":17296.8415298543,"c":17425.7746067462,"v":351596.3200724355,"t":1716084000}
+{"o":17425.7746067462,"h":17513.5917919662,"l":17350.3608168942,"c":17433.5424880159,"v":337626.2414215882,"t":1716087600}
+{"o":17433.5424880159,"h":17467.3827634332,"l":17319.7919577974,"c":17450.5015076657,"v":310867.275140838,"t":1716091200}
+{"o":17450.5015076657,"h":17541.7362917462,"l":17384.7878922829,"c":17396.3846354768,"v":304821.0608148266,"t":1716094800}
+{"o":17396.3846354768,"h":17437.2047486531,"l":17251.8074513,"c":17313.6801504414,"v":297546.517471339,"t":1716098400}
+{"o":17313.6801504414,"h":17421.57213089,"l":17237.4936254637,"c":17417.2700809528,"v":303283.8708605787,"t":1716102000}
+{"o":17417.2700809528,"h":17458.4591232493,"l":17301.8810928139,"c":17326.8566183001,"v":333840.567063057,"t":1716105600}
+{"o":17326.8566183001,"h":17391.7850206626,"l":17194.2337831741,"c":17301.9906713924,"v":333301.453366729,"t":1716109200}
+{"o":17301.9906713924,"h":17424.3500369901,"l":17232.0162021438,"c":17264.886286895,"v":321963.4270028717,"t":1716112800}
+{"o":17264.886286895,"h":17282.3278947375,"l":17083.4348106036,"c":17162.138657962,"v":366654.0332603045,"t":1716116400}
+{"o":17162.138657962,"h":17212.7179412315,"l":16901.6395575188,"c":16917.8398787006,"v":358838.2466240202,"t":1716120000}
+{"o":16917.8398787006,"h":16953.2000300688,"l":16727.0660282122,"c":16883.8380519621,"v":414475.0900468919,"t":1716123600}
+{"o":16883.8380519621,"h":16946.6198505185,"l":16750.2580200265,"c":16784.2267327273,"v":370711.9926090756,"t":1716127200}
+{"o":16784.2267327273,"h":16849.5996868566,"l":16613.566592268,"c":16835.2342639266,"v":352910.0213492063,"t":1716130800}
+{"o":16835.2342639266,"h":16884.2734395981,"l":16730.4493939328,"c":16802.2451535872,"v":388403.9942943541,"t":1716134400}
+{"o":16802.2451535872,"h":17171.7255569321,"l":16764.6687473052,"c":17004.6672025391,"v":425737.7945797379,"t":1716138000}
+{"o":17004.6672025391,"h":17082.7217112156,"l":16868.0159608686,"c":16892.322485996,"v":363511.7228326868,"t":1716141600}
+{"o":16892.322485996,"h":17027.5299178267,"l":16846.8563009688,"c":16940.5533755464,"v":477588.8713608694,"t":1716145200}
+{"o":16940.5533755464,"h":17064.8565763696,"l":16895.0402284055,"c":17019.3343386586,"v":340493.3670195458,"t":1716148800}
+{"o":17019.3343386586,"h":17060.0560739884,"l":16833.2109875143,"c":17006.1026503169,"v":338315.9883281634,"t":1716152400}
+{"o":17006.1026503169,"h":17165.3600627994,"l":16943.7345650016,"c":17141.047840757,"v":362459.1714425386,"t":1716156000}
+{"o":17141.047840757,"h":17153.2976010978,"l":16903.4438385555,"c":16989.1015197296,"v":330727.7982535551,"t":1716159600}
+{"o":16989.1015197296,"h":17070.620204854,"l":16885.7051189623,"c":17026.6840488929,"v":370442.3354018507,"t":1716163200}
+{"o":17026.6840488929,"h":17084.8947045972,"l":16750.8614258126,"c":17049.3393107796,"v":485673.1269168193,"t":1716166800}
+{"o":17049.3393107796,"h":17313.6803006391,"l":16997.9945905999,"c":17276.312023056,"v":397646.0072642225,"t":1716170400}
+{"o":17276.312023056,"h":17345.5045662132,"l":17193.3555189062,"c":17215.5320762546,"v":390681.2340962873,"t":1716174000}
+{"o":17215.5320762546,"h":17554.7458943764,"l":17173.9969227776,"c":17553.1600675236,"v":465985.7790485854,"t":1716177600}
+{"o":17553.1600675236,"h":17847.3287171726,"l":17518.9798988184,"c":17825.9934294834,"v":550483.5581719853,"t":1716181200}
+{"o":17825.9934294834,"h":17860.5095309803,"l":17515.6606116738,"c":17603.1726783238,"v":441428.3971121128,"t":1716184800}
+{"o":17603.1726783238,"h":17861.1562742766,"l":17552.8164990046,"c":17802.9198402064,"v":372025.2000993484,"t":1716188400}
+{"o":17802.9198402064,"h":17919.4605675034,"l":17712.3653624322,"c":17753.2320300011,"v":384162.1979079692,"t":1716192000}
+{"o":17753.2320300011,"h":17831.5567068638,"l":17660.221290204,"c":17681.2359649123,"v":364662.6225830074,"t":1716195600}
+{"o":17681.2359649123,"h":17850.228922609,"l":17557.3433881383,"c":17769.1861416762,"v":444045.5084455661,"t":1716199200}
+{"o":17769.1861416762,"h":17898.8466169329,"l":17744.7659981625,"c":17766.8711523955,"v":371237.8530550055,"t":1716202800}
+{"o":17766.8711523955,"h":17837.3532227821,"l":17658.409200929,"c":17716.646561519,"v":366114.5068988225,"t":1716206400}
+{"o":17716.646561519,"h":17786.6980773252,"l":17602.8452743801,"c":17725.2748612187,"v":411853.6617762642,"t":1716210000}
+{"o":17725.2748612187,"h":17731.5711087057,"l":17524.3950216792,"c":17622.9230388342,"v":467919.2697298383,"t":1716213600}
+{"o":17622.9230388342,"h":17940.7779051018,"l":17546.6298,"c":17898.4196236546,"v":478281.0656144017,"t":1716217200}
+{"o":17898.4196236546,"h":18101.5447191013,"l":17809.154893713,"c":17994.83771876,"v":631364.4944899428,"t":1716220800}
+{"o":17994.83771876,"h":18164.4579169528,"l":17927.5725901149,"c":18152.9036239516,"v":510486.2889716423,"t":1716224400}
+{"o":18152.9036239516,"h":18168.4680769216,"l":17943.5640028753,"c":18015.2749086172,"v":476482.5372593001,"t":1716228000}
+{"o":18015.2749086172,"h":18824.2251363755,"l":17946.9688248858,"c":18729.5979027731,"v":803169.4235273977,"t":1716231600}
+{"o":18729.5979027731,"h":18763.5268166539,"l":18318.0614540736,"c":18344.9224903858,"v":795137.0844678812,"t":1716235200}
+{"o":18344.9224903858,"h":18541.1663510556,"l":18226.083570446,"c":18485.2457108622,"v":585377.922881489,"t":1716238800}
+{"o":18485.2457108622,"h":18671.3434413267,"l":18435.7292437301,"c":18565.5625641283,"v":572689.2336966287,"t":1716242400}
+{"o":18565.5625641283,"h":18773.1234277543,"l":18435.8830776808,"c":18673.0198356988,"v":538306.3971224043,"t":1716246000}
+{"o":18673.0198356988,"h":18916.3203619805,"l":18532.8285737919,"c":18602.5491032205,"v":619318.3846028384,"t":1716249600}
+{"o":18602.5491032205,"h":18602.5491032205,"l":18347.5548791644,"c":18481.4745841745,"v":492848.3258478489,"t":1716253200}
+{"o":18481.4745841745,"h":18515.1425348809,"l":18281.6546496304,"c":18322.5705753825,"v":373426.128316957,"t":1716256800}
+{"o":18322.5705753825,"h":18486.0099591128,"l":18297.2663643542,"c":18412.9879659616,"v":303691.5396685825,"t":1716260400}
+{"o":18412.9879659616,"h":18507.8360828977,"l":18241.9670108038,"c":18241.9670108038,"v":327380.6631759278,"t":1716264000}
+{"o":18241.9670108038,"h":18311.1859762747,"l":18132.4494821409,"c":18211.988674811,"v":328009.4550721354,"t":1716267600}
+{"o":18211.988674811,"h":18363.5263763301,"l":18151.0362476148,"c":18199.4176721504,"v":366452.1037285514,"t":1716271200}
+{"o":18199.4176721504,"h":18267.204150154,"l":18016.6465612516,"c":18130.0008291401,"v":299968.5384014281,"t":1716274800}
+{"o":18130.0008291401,"h":18217.9313110129,"l":18075.8788409019,"c":18160.7603657638,"v":245453.0868431068,"t":1716278400}
+{"o":18160.7603657638,"h":18347.7599080454,"l":18108.304875951,"c":18306.0084288637,"v":338342.3250617319,"t":1716282000}
+{"o":18306.0084288637,"h":18448.7722373479,"l":18235.6341025523,"c":18263.9202220429,"v":320000.7599689976,"t":1716285600}
+{"o":18263.9202220429,"h":18329.4707029214,"l":18033.5920373066,"c":18045.5127916722,"v":362599.4635372854,"t":1716289200}
+{"o":18045.5127916722,"h":18098.0358337329,"l":17900.5881732487,"c":18022.0224360693,"v":476180.0989164974,"t":1716292800}
+{"o":18022.0224360693,"h":18139.6843223115,"l":17836.3467578545,"c":17891.0430444555,"v":521956.0037520187,"t":1716296400}
+{"o":17891.0430444555,"h":17998.363887314,"l":17704.7782643874,"c":17727.3275581336,"v":494053.2142524726,"t":1716300000}
+{"o":17727.3275581336,"h":17852.6445296847,"l":17593.9695184899,"c":17667.0528316482,"v":535829.4847534754,"t":1716303600}
+{"o":17667.0528316482,"h":17884.8369725761,"l":17619.2227182753,"c":17636.605491178,"v":512973.3161875521,"t":1716307200}
+{"o":17636.605491178,"h":17813.1219272995,"l":17604.692898576,"c":17747.2891166032,"v":452964.7364310195,"t":1716310800}
+{"o":17747.2891166032,"h":17802.4493684398,"l":17629.0056529409,"c":17750.2103026946,"v":393239.2556953015,"t":1716314400}
+{"o":17750.2103026946,"h":17770.7421089116,"l":17435.7435579574,"c":17516.474812416,"v":396369.1178079504,"t":1716318000}
+{"o":17516.474812416,"h":17825.1624295455,"l":17511.8625337872,"c":17803.3746634053,"v":386595.1744726477,"t":1716321600}
+{"o":17803.3746634053,"h":17851.252702556,"l":17635.611832852,"c":17827.2550957222,"v":369058.6566412507,"t":1716325200}
+{"o":17827.2550957222,"h":17869.4345186943,"l":17761.4966495036,"c":17852.6580632481,"v":405660.1286502724,"t":1716328800}
+{"o":17852.6580632481,"h":17866.7656360418,"l":17799.6586410308,"c":17819.6640112329,"v":344384.9076318898,"t":1716332400}
+{"o":17819.6640112329,"h":17944.8915853696,"l":17768.3678698558,"c":17778.7047397154,"v":351243.715431985,"t":1716336000}
+{"o":17778.7047397154,"h":17891.9046452379,"l":17756.0326314861,"c":17853.8295957204,"v":338099.6482878208,"t":1716339600}
+{"o":17853.8295957204,"h":17855.3310363256,"l":17731.2476736346,"c":17779.8224489923,"v":342922.6561547937,"t":1716343200}
+{"o":17779.8224489923,"h":17824.0141946109,"l":17643.2555388222,"c":17790.437827636,"v":325083.2281622605,"t":1716346800}
+{"o":17790.437827636,"h":17830.6263711943,"l":17506.1452716863,"c":17723.7666401692,"v":355325.0639770628,"t":1716350400}
+{"o":17723.7666401692,"h":18156.4198568548,"l":17638.3584721641,"c":18137.2775465642,"v":427388.725782146,"t":1716354000}
+{"o":18137.2775465642,"h":18280.0325297883,"l":18120.5669007789,"c":18151.0242999116,"v":388970.2212380069,"t":1716357600}
+{"o":18151.0242999116,"h":18202.0474512784,"l":17952.6516312561,"c":17999.0998146972,"v":301035.4190294881,"t":1716361200}
+{"o":17999.0998146972,"h":18064.5536557621,"l":17857.8206338079,"c":18054.5811896537,"v":347903.3789735784,"t":1716364800}
+{"o":18054.5811896537,"h":18089.3011314771,"l":17914.425581149,"c":18069.6878689027,"v":297554.2197361643,"t":1716368400}
+{"o":18069.6878689027,"h":18117.6609364934,"l":18008.5099361029,"c":18110.8053850285,"v":336097.0720986923,"t":1716372000}
+{"o":18110.8053850285,"h":18132.7279616405,"l":17824.9139226785,"c":17824.9139226785,"v":356560.1520797267,"t":1716375600}
+{"o":17824.9139226785,"h":17984.1006803102,"l":17626.2015015052,"c":17701.7935596699,"v":529777.0189227889,"t":1716379200}
+{"o":17701.7935596699,"h":17980.7329309439,"l":17701.7935596699,"c":17980.7329309439,"v":484280.9675976069,"t":1716382800}
+{"o":17980.7329309439,"h":18259.0412090974,"l":17873.3610160202,"c":18184.3607565463,"v":656292.65919248,"t":1716386400}
+{"o":18184.3607565463,"h":18270.8449520676,"l":17977.4380838704,"c":18131.632318741,"v":700095.6157977789,"t":1716390000}
+{"o":18131.632318741,"h":18339.1150531302,"l":18011.6077566201,"c":18102.5056619467,"v":681042.1990263803,"t":1716393600}
+{"o":18102.5056619467,"h":18230.1957515103,"l":17957.3227112699,"c":17988.8904538226,"v":600077.7599164568,"t":1716397200}
+{"o":17988.8904538226,"h":18030.1900793982,"l":17748.5985968243,"c":17907.9929553134,"v":526584.6669711387,"t":1716400800}
+{"o":17907.9929553134,"h":17924.8766155894,"l":17779.5132994442,"c":17819.4673849924,"v":468587.0939943814,"t":1716404400}
+{"o":17819.4673849924,"h":17966.415068902,"l":17719.8473656534,"c":17746.4915808293,"v":473909.059966632,"t":1716408000}
+{"o":17746.4915808293,"h":18061.0343662679,"l":17660.3487040044,"c":18013.1938082047,"v":479359.1128172513,"t":1716411600}
+{"o":18013.1938082047,"h":18041.2466623389,"l":17739.1774893803,"c":17754.1278155792,"v":414863.9032044084,"t":1716415200}
+{"o":17754.1278155792,"h":17754.1278155792,"l":17576.9475260639,"c":17688.8410069511,"v":358781.1638799353,"t":1716418800}
+{"o":17688.8410069511,"h":17836.3930688241,"l":17680.8040439075,"c":17714.0219177794,"v":350604.672984353,"t":1716422400}
+{"o":17714.0219177794,"h":17813.4408153493,"l":17555.558905533,"c":17751.5553316694,"v":386982.4970174234,"t":1716426000}
+{"o":17751.5553316694,"h":17865.2645792453,"l":17719.3611498335,"c":17865.2645792453,"v":340656.4782539421,"t":1716429600}
+{"o":17865.2645792453,"h":17917.5968345023,"l":17783.3545271521,"c":17856.6252506958,"v":392761.0961551233,"t":1716433200}
+{"o":17856.6252506958,"h":17873.767282785,"l":17695.6475263023,"c":17743.2028431394,"v":323755.6262204893,"t":1716436800}
+{"o":17743.2028431394,"h":17777.2537223343,"l":17706.26381089,"c":17738.3225517973,"v":307601.9398809675,"t":1716440400}
+{"o":17738.3225517973,"h":17786.9286041095,"l":17618.13242412,"c":17772.9391413363,"v":303713.5595483453,"t":1716444000}
+{"o":17772.9391413363,"h":17790.9684937956,"l":17657.6227944906,"c":17720.4428160679,"v":317063.5648286647,"t":1716447600}
+{"o":17720.4428160679,"h":17770.143766952,"l":17671.1466500978,"c":17766.8934477406,"v":296908.2504812145,"t":1716451200}
+{"o":17766.8934477406,"h":17785.4723695601,"l":17603.1409229585,"c":17633.1852703869,"v":324259.8891505212,"t":1716454800}
+{"o":17633.1852703869,"h":17669.4922208263,"l":17341.3891127099,"c":17375.0011713425,"v":396228.6987832622,"t":1716458400}
+{"o":17375.0011713425,"h":17581.239401003,"l":17357.6739452343,"c":17567.0368322323,"v":419208.8825975849,"t":1716462000}
+{"o":17567.0368322323,"h":17710.0948968711,"l":17159.2867576671,"c":17273.8483566388,"v":595915.9867038344,"t":1716465600}
+{"o":17273.8483566388,"h":17360.4889271452,"l":16898.7586024565,"c":17113.6718764545,"v":688074.4522152361,"t":1716469200}
+{"o":17113.6718764545,"h":17241.3409699491,"l":17016.2347736947,"c":17027.2233932362,"v":486192.7078881633,"t":1716472800}
+{"o":17027.2233932362,"h":17319.2132298971,"l":17016.2021929706,"c":17254.098979944,"v":450197.2602326812,"t":1716476400}
+{"o":17254.098979944,"h":17329.8114286685,"l":17197.7067568921,"c":17324.0529622746,"v":393992.8075519465,"t":1716480000}
+{"o":17324.0529622746,"h":17515.2079111934,"l":17203.1835703408,"c":17203.1835703408,"v":413487.9188794078,"t":1716483600}
+{"o":17203.1835703408,"h":17254.9078019087,"l":17026.9617884468,"c":17171.5625077987,"v":557431.0014899084,"t":1716487200}
+{"o":17171.5625077987,"h":17228.5028326782,"l":17043.0033636861,"c":17064.7035345063,"v":411475.9831185204,"t":1716490800}
+{"o":17064.7035345063,"h":17246.7230855424,"l":16612.6966323444,"c":17211.7160892404,"v":782140.7074976986,"t":1716494400}
+{"o":17211.7160892404,"h":18187.9536385931,"l":17157.3022661163,"c":17877.8463133865,"v":1118124.2736751228,"t":1716498000}
+{"o":17877.8463133865,"h":17938.3964467903,"l":17577.8810344129,"c":17612.0617123575,"v":478361.5354804356,"t":1716501600}
+{"o":17612.0617123575,"h":17678.7125127736,"l":17485.8216776956,"c":17616.2853614568,"v":404846.300976364,"t":1716505200}
+{"o":17616.2853614568,"h":17616.2853614568,"l":17412.5494647658,"c":17432.8578781212,"v":388196.3290979881,"t":1716508800}
+{"o":17432.8578781212,"h":17432.8578781212,"l":17289.8241820347,"c":17294.1656424505,"v":298368.9633445304,"t":1716512400}
+{"o":17294.1656424505,"h":17388.2490164019,"l":17158.0533863584,"c":17283.9658852395,"v":345367.5066163332,"t":1716516000}
+{"o":17283.9658852395,"h":17319.357587337,"l":17150.2738846316,"c":17197.6993772776,"v":375569.0268410437,"t":1716519600}
+{"o":17197.6993772776,"h":17197.6993772776,"l":16893.9042908952,"c":16906.8787056775,"v":301050.0924212675,"t":1716523200}
+{"o":16906.8787056775,"h":16907.2057313596,"l":16618.0241249734,"c":16733.8436143726,"v":405096.7630535034,"t":1716526800}
+{"o":16733.8436143726,"h":16809.2582512431,"l":16558.9013639764,"c":16638.3721598584,"v":458335.8839233631,"t":1716530400}
+{"o":16638.3721598584,"h":16714.9912335646,"l":16517.3100984169,"c":16607.3943612238,"v":382622.5136673945,"t":1716534000}
+{"o":16607.3943612238,"h":16628.8593253269,"l":16254.3437045026,"c":16532.0695363098,"v":440885.3547653617,"t":1716537600}
+{"o":16532.0695363098,"h":16598.636447,"l":16435.8518180167,"c":16581.8304341668,"v":352661.9006076584,"t":1716541200}
+{"o":16581.8304341668,"h":16603.7967274709,"l":16482.7847412236,"c":16533.8754930157,"v":332336.1516392031,"t":1716544800}
+{"o":16533.8754930157,"h":16649.088326343,"l":16508.9243770801,"c":16619.7671990064,"v":325116.3713873636,"t":1716548400}
+{"o":16619.7671990064,"h":16763.4101302197,"l":16600.5983795914,"c":16667.566864196,"v":350758.085651524,"t":1716552000}
+{"o":16667.566864196,"h":16728.843625285,"l":16523.7583489176,"c":16546.3099436787,"v":510826.8409185617,"t":1716555600}
+{"o":16546.3099436787,"h":16834.8820619538,"l":16507.8331833179,"c":16740.6259032213,"v":545041.9043266146,"t":1716559200}
+{"o":16740.6259032213,"h":16900.8095186365,"l":16667.5028459515,"c":16724.0895834439,"v":630276.8197984954,"t":1716562800}
+{"o":16724.0895834439,"h":16730.7028792499,"l":16473.3230473602,"c":16570.6540048992,"v":434906.5884190891,"t":1716566400}
+{"o":16570.6540048992,"h":16855.9001123208,"l":16526.5141368448,"c":16855.9001123208,"v":424539.6670905934,"t":1716570000}
+{"o":16855.9001123208,"h":17029.1664094163,"l":16819.1303355322,"c":16866.9161003369,"v":436229.8087433896,"t":1716573600}
+{"o":16866.9161003369,"h":16900.4058145316,"l":16767.4336608868,"c":16829.495725654,"v":391158.9398545232,"t":1716577200}
+{"o":16829.495725654,"h":16874.2677339157,"l":16756.0668305706,"c":16800.3679867793,"v":370729.8575406834,"t":1716580800}
+{"o":16800.3679867793,"h":16851.514187469,"l":16688.0568259547,"c":16750.032880169,"v":360078.8295496327,"t":1716584400}
+{"o":16750.032880169,"h":16785.6531048641,"l":16670.8433399061,"c":16730.953658858,"v":300549.6253772685,"t":1716588000}
+{"o":16730.953658858,"h":16811.7135942461,"l":16711.7240738499,"c":16770.9819878282,"v":319308.0346702327,"t":1716591600}
+{"o":16770.9819878282,"h":16770.9819878282,"l":16609.086878959,"c":16625.9697996778,"v":359278.7146812548,"t":1716595200}
+{"o":16625.9697996778,"h":16832.2477322355,"l":16596.1897040572,"c":16781.3998444061,"v":439540.033131408,"t":1716598800}
+{"o":16781.3998444061,"h":16971.7187116907,"l":16774.7421778369,"c":16912.8468613863,"v":385784.276628872,"t":1716602400}
+{"o":16912.8468613863,"h":16953.8177903674,"l":16814.0161320887,"c":16953.12851666,"v":358255.97151039,"t":1716606000}
+{"o":16953.12851666,"h":17001.1137692011,"l":16897.6414558942,"c":16986.5647630436,"v":358521.9094599205,"t":1716609600}
+{"o":16986.5647630436,"h":16988.0034624788,"l":16877.8989831774,"c":16944.6244971418,"v":330555.5123244604,"t":1716613200}
+{"o":16944.6244971418,"h":16946.6498575418,"l":16832.7792551726,"c":16839.1620286471,"v":303743.2861394083,"t":1716616800}
+{"o":16839.1620286471,"h":16943.8798750891,"l":16814.0290454511,"c":16908.8344574634,"v":340453.4871467232,"t":1716620400}
+{"o":16908.8344574634,"h":16990.597368117,"l":16836.6760276408,"c":16874.263671523,"v":349307.9705240307,"t":1716624000}
+{"o":16874.263671523,"h":16982.8151556442,"l":16833.4950423022,"c":16947.5821778205,"v":362709.9453949195,"t":1716627600}
+{"o":16947.5821778205,"h":17029.7247667748,"l":16890.2784190509,"c":16997.9908585939,"v":307781.4518041518,"t":1716631200}
+{"o":16997.9908585939,"h":17043.8208981558,"l":16859.1510181223,"c":16861.5621987887,"v":289300.1337118573,"t":1716634800}
+{"o":16861.5621987887,"h":16894.8918033742,"l":16765.4239194768,"c":16796.5992524374,"v":309703.1451540214,"t":1716638400}
+{"o":16796.5992524374,"h":16842.5400074285,"l":16668.6769007412,"c":16703.5811038697,"v":412776.1119037274,"t":1716642000}
+{"o":16703.5811038697,"h":16861.4173205168,"l":16702.7783180929,"c":16823.3555970475,"v":314967.4942058125,"t":1716645600}
+{"o":16823.3555970475,"h":16882.5155909666,"l":16761.3956515967,"c":16789.9522766744,"v":358115.0200300355,"t":1716649200}
+{"o":16789.9522766744,"h":16805.8387014267,"l":16696.3098787998,"c":16704.2446425983,"v":329606.6002426443,"t":1716652800}
+{"o":16704.2446425983,"h":16778.0556552936,"l":16663.8691407752,"c":16668.9389169298,"v":333482.1969321315,"t":1716656400}
+{"o":16668.9389169298,"h":16744.9645786558,"l":16642.2952144274,"c":16744.9645786558,"v":337596.6427271495,"t":1716660000}
+{"o":16744.9645786558,"h":16773.8320961707,"l":16682.4399698929,"c":16718.0505547393,"v":402796.7717860515,"t":1716663600}
+{"o":16718.0505547393,"h":16753.0895724339,"l":16651.1187806044,"c":16698.129413864,"v":334563.861305237,"t":1716667200}
+{"o":16698.129413864,"h":16750.6327589853,"l":16693.9650537363,"c":16739.618459911,"v":295928.6308404664,"t":1716670800}
+{"o":16739.618459911,"h":16793.2715353942,"l":16704.2739246656,"c":16779.4053906458,"v":289689.1533415564,"t":1716674400}
+{"o":16779.4053906458,"h":16858.0330069354,"l":16778.2995034197,"c":16829.2169487028,"v":420423.1518473694,"t":1716678000}
+{"o":16829.2169487028,"h":16829.2169487028,"l":16750.6865801827,"c":16750.6865801827,"v":451240.7016293777,"t":1716681600}
+{"o":16750.6865801827,"h":16811.8034821816,"l":16654.0866097217,"c":16669.1356433355,"v":464922.8187338266,"t":1716685200}
+{"o":16669.1356433355,"h":16691.0455735709,"l":16496.9570704128,"c":16575.37874888,"v":479387.0922518968,"t":1716688800}
+{"o":16575.37874888,"h":16639.1852233375,"l":16475.8644078534,"c":16621.0138450909,"v":387579.5451102858,"t":1716692400}
+{"o":16621.0138450909,"h":16621.0138450909,"l":16498.9597615906,"c":16559.006776079,"v":316338.0669430862,"t":1716696000}
+{"o":16559.006776079,"h":16663.9700144457,"l":16491.4685899142,"c":16663.9700144457,"v":300620.7290750647,"t":1716699600}
+{"o":16663.9700144457,"h":16691.528242341,"l":16582.6793719757,"c":16600.2298864559,"v":265192.1390714669,"t":1716703200}
+{"o":16600.2298864559,"h":16669.8443764377,"l":16457.3710859827,"c":16531.0090513775,"v":337464.8577485479,"t":1716706800}
+{"o":16531.0090513775,"h":16583.8243613757,"l":16385.7344786487,"c":16422.976548803,"v":380417.9205843866,"t":1716710400}
+{"o":16422.976548803,"h":16455.6369649244,"l":16215.8447471162,"c":16290.0450583633,"v":384941.4349545882,"t":1716714000}
+{"o":16290.0450583633,"h":16419.6055525381,"l":16289.9138140284,"c":16419.6055525381,"v":310313.4195246393,"t":1716717600}
+{"o":16419.6055525381,"h":16448.692176602,"l":16330.2391567891,"c":16387.8403800896,"v":322647.3001166646,"t":1716721200}
+{"o":16387.8403800896,"h":16399.9182546667,"l":16290.6619410152,"c":16351.4969997295,"v":345235.3571972029,"t":1716724800}
+{"o":16351.4969997295,"h":16472.580635308,"l":16321.1874237657,"c":16472.580635308,"v":303517.041142194,"t":1716728400}
+{"o":16472.580635308,"h":16529.3761311514,"l":16375.0036141119,"c":16522.2040721442,"v":474481.2932680181,"t":1716732000}
+{"o":16522.2040721442,"h":16571.4919363882,"l":16237.3013837122,"c":16284.9489378061,"v":474285.3195642623,"t":1716735600}
+{"o":16284.9489378061,"h":16341.1045743812,"l":16217.994758268,"c":16297.6736310684,"v":428340.066516288,"t":1716739200}
+{"o":16297.6736310684,"h":16310.8601993451,"l":16168.9086314255,"c":16197.3818003471,"v":390100.1381489409,"t":1716742800}
+{"o":16197.3818003471,"h":16227.4064956444,"l":16103.0583349869,"c":16173.3156005634,"v":479113.8661335017,"t":1716746400}
+{"o":16173.3156005634,"h":16266.0323150501,"l":16149.2409921761,"c":16258.9371924077,"v":444940.052724136,"t":1716750000}
+{"o":16258.9371924077,"h":16271.907536147,"l":16183.3050183809,"c":16204.6074855587,"v":483375.5763864859,"t":1716753600}
+{"o":16204.6074855587,"h":16322.3344954105,"l":16103.669207422,"c":16322.3344954105,"v":646349.8273933697,"t":1716757200}
+{"o":16322.3344954105,"h":16411.0776938846,"l":16296.1172445615,"c":16358.8610632281,"v":804977.0958574087,"t":1716760800}
+{"o":16358.8610632281,"h":16376.9387457254,"l":16263.4040717952,"c":16324.8877558847,"v":535486.3248076272,"t":1716764400}
+{"o":16324.8877558847,"h":16604.0896839437,"l":16321.6596257614,"c":16540.8037264789,"v":462658.4998381141,"t":1716768000}
+{"o":16540.8037264789,"h":16651.8029893594,"l":16483.9136145025,"c":16563.1847191395,"v":422429.2792348369,"t":1716771600}
+{"o":16563.1847191395,"h":16589.0694777882,"l":16393.5074854621,"c":16416.6028968691,"v":482255.1956029687,"t":1716775200}
+{"o":16416.6028968691,"h":16611.3420009772,"l":16400.6025766079,"c":16524.9554871638,"v":389775.8399532757,"t":1716778800}
+{"o":16524.9554871638,"h":16630.0730173083,"l":16523.4263964406,"c":16562.0006669296,"v":468116.8527806049,"t":1716782400}
+{"o":16562.0006669296,"h":16611.2752221128,"l":16382.5575064105,"c":16460.748467956,"v":408504.7333576517,"t":1716786000}
+{"o":16460.748467956,"h":16545.8959197059,"l":16447.937757133,"c":16448.0109402046,"v":379185.4957553837,"t":1716789600}
+{"o":16448.0109402046,"h":16549.3724651556,"l":16397.4407726905,"c":16545.7198412807,"v":363069.2008403222,"t":1716793200}
+{"o":16545.7198412807,"h":16659.2812689147,"l":16505.9374570053,"c":16536.6097545792,"v":400262.1756530204,"t":1716796800}
+{"o":16536.6097545792,"h":16596.2481398923,"l":16493.2577676194,"c":16574.0384227574,"v":379538.3175423137,"t":1716800400}
+{"o":16574.0384227574,"h":16631.036739206,"l":16515.7632649962,"c":16629.6644848437,"v":385735.2427008951,"t":1716804000}
+{"o":16629.6644848437,"h":16788.9519807939,"l":16602.8224903325,"c":16749.9872731281,"v":404305.5005227072,"t":1716807600}
+{"o":16749.9872731281,"h":16792.3914184416,"l":16661.5759052151,"c":16667.8520553142,"v":443174.4916148812,"t":1716811200}
+{"o":16667.8520553142,"h":16892.85013218,"l":16667.8520553142,"c":16837.6141833094,"v":617009.9857116106,"t":1716814800}
+{"o":16837.6141833094,"h":16907.501220103,"l":16748.4476435935,"c":16895.1888968306,"v":725979.31196291,"t":1716818400}
+{"o":16895.1888968306,"h":17127.7090637438,"l":16873.9193475794,"c":17094.8807967335,"v":642450.7138251553,"t":1716822000}
+{"o":17094.8807967335,"h":17192.1603256834,"l":17039.0685414316,"c":17122.7414025574,"v":878847.0567323739,"t":1716825600}
+{"o":17122.7414025574,"h":17209.0315858354,"l":17101.077237274,"c":17106.0985638941,"v":764077.5854058147,"t":1716829200}
+{"o":17106.0985638941,"h":17157.2268638937,"l":17001.3191658695,"c":17001.3191658695,"v":552068.9050556952,"t":1716832800}
+{"o":17001.3191658695,"h":17068.3983366187,"l":16683.9680152853,"c":16840.3624312232,"v":625247.8931347585,"t":1716836400}
+{"o":16840.3624312232,"h":17052.8219190173,"l":16826.2607276225,"c":17039.2883791908,"v":544407.4734440402,"t":1716840000}
+{"o":17039.2883791908,"h":17098.9422045438,"l":16987.3020013868,"c":17036.4614972219,"v":405051.2124466087,"t":1716843600}
+{"o":17036.4614972219,"h":17199.7838754599,"l":16999.3002362379,"c":17098.6756452773,"v":514944.7745227813,"t":1716847200}
+{"o":17098.6756452773,"h":17112.2409679657,"l":16891.1577412697,"c":16994.9223091431,"v":443699.471327353,"t":1716850800}
+{"o":16994.9223091431,"h":17077.2691554634,"l":16914.753771476,"c":16964.4421795342,"v":543973.3092351152,"t":1716854400}
+{"o":16964.4421795342,"h":17185.8488363222,"l":16778.6457735109,"c":16802.2032598836,"v":581521.5503827685,"t":1716858000}
+{"o":16802.2032598836,"h":16926.3139956652,"l":16660.4036863199,"c":16872.5104380133,"v":595654.1276157729,"t":1716861600}
+{"o":16872.5104380133,"h":16909.3652051947,"l":16599.9124528606,"c":16709.169604591,"v":414485.1485403343,"t":1716865200}
+{"o":16709.169604591,"h":16744.4938586564,"l":16488.0768239284,"c":16545.9676563336,"v":438146.3950587866,"t":1716868800}
+{"o":16545.9676563336,"h":16677.4555439669,"l":16502.0498055507,"c":16665.9107164529,"v":363159.0159614558,"t":1716872400}
+{"o":16665.9107164529,"h":16714.728721328,"l":16586.5755802408,"c":16658.3485842996,"v":325264.7462858079,"t":1716876000}
+{"o":16658.3485842996,"h":16684.7678526454,"l":16557.1004128134,"c":16598.5351723386,"v":332157.0188325117,"t":1716879600}
+{"o":16598.5351723386,"h":16789.4128918227,"l":16572.1003710546,"c":16748.5447954443,"v":461849.7012363618,"t":1716883200}
+{"o":16748.5447954443,"h":16807.923917982,"l":16690.4553779726,"c":16769.2340588419,"v":417990.827382557,"t":1716886800}
+{"o":16769.2340588419,"h":17008.9922191256,"l":16758.5328070112,"c":16941.5243867162,"v":504771.3019811813,"t":1716890400}
+{"o":16941.5243867162,"h":16995.1698023876,"l":16839.8919284745,"c":16974.5692694562,"v":486866.689814307,"t":1716894000}
+{"o":16974.5692694562,"h":17170.626073049,"l":16927.4038861071,"c":17107.4130547412,"v":541761.4298237904,"t":1716897600}
+{"o":17107.4130547412,"h":17301.9245201037,"l":16921.4017404192,"c":16955.0455207213,"v":787314.5328258504,"t":1716901200}
+{"o":16955.0455207213,"h":17190.6551524148,"l":16703.9546520779,"c":16848.5608951815,"v":799108.8207008693,"t":1716904800}
+{"o":16848.5608951815,"h":16898.2802136132,"l":16626.5693741171,"c":16810.7186469768,"v":726830.8736425427,"t":1716908400}
+{"o":16810.7186469768,"h":16850.8060648441,"l":16593.6400506237,"c":16670.4788853174,"v":614441.9829120445,"t":1716912000}
+{"o":16670.4788853174,"h":16771.1421782708,"l":16634.1010645022,"c":16680.9328096315,"v":517202.9580254268,"t":1716915600}
+{"o":16680.9328096315,"h":16787.5323969085,"l":16602.1127685566,"c":16752.4688957571,"v":570069.8187788189,"t":1716919200}
+{"o":16752.4688957571,"h":17061.7934868777,"l":16740.5849883421,"c":17025.292115461,"v":552263.9351882556,"t":1716922800}
+{"o":17025.292115461,"h":17056.538131316,"l":16915.9642556522,"c":16949.1040799972,"v":480031.9473064487,"t":1716926400}
+{"o":16949.1040799972,"h":16974.2297166805,"l":16864.0601650122,"c":16871.1356378352,"v":466444.8621646862,"t":1716930000}
+{"o":16871.1356378352,"h":16964.9248068465,"l":16868.0633350885,"c":16888.1183505978,"v":636626.9433093424,"t":1716933600}
+{"o":16888.1183505978,"h":16922.9245505664,"l":16818.9022772899,"c":16855.7012806478,"v":494367.679787388,"t":1716937200}
+{"o":16855.7012806478,"h":16899.0647262252,"l":16785.9984925372,"c":16835.1572824459,"v":724745.8347194399,"t":1716940800}
+{"o":16835.1572824459,"h":16877.0649929562,"l":16732.0123324326,"c":16793.6058937118,"v":578953.1381059369,"t":1716944400}
+{"o":16793.6058937118,"h":16967.0027037472,"l":16778.321903844,"c":16943.2971622722,"v":579668.906313007,"t":1716948000}
+{"o":16943.2971622722,"h":17235.3551100482,"l":16943.2930537024,"c":17212.4096570087,"v":686058.3080379176,"t":1716951600}
+{"o":17212.4096570087,"h":17280.2811796,"l":17152.8807461416,"c":17193.0679824376,"v":570126.7865579466,"t":1716955200}
+{"o":17193.0679824376,"h":17194.1046081636,"l":17111.1363283981,"c":17180.1529440168,"v":478384.3623732379,"t":1716958800}
+{"o":17180.1529440168,"h":17365.734619307,"l":17162.2077192684,"c":17291.4616162093,"v":477165.1210577654,"t":1716962400}
+{"o":17291.4616162093,"h":17309.1157613395,"l":17066.3571065549,"c":17066.3571065549,"v":540876.3881763527,"t":1716966000}
+{"o":17066.3571065549,"h":17085.6947147103,"l":16802.1970211469,"c":16885.175479845,"v":588716.0706654944,"t":1716969600}
+{"o":16885.175479845,"h":16953.7802428897,"l":16744.6270204515,"c":16874.5686064978,"v":465124.5464971043,"t":1716973200}
+{"o":16874.5686064978,"h":17005.12115867,"l":16840.5346563684,"c":16996.2988872207,"v":403271.0832375563,"t":1716976800}
+{"o":16996.2988872207,"h":17007.8723415992,"l":16806.9969730308,"c":16812.1059037409,"v":378567.7357695451,"t":1716980400}
+{"o":16812.1059037409,"h":16905.3221945042,"l":16702.6699180666,"c":16865.2965804978,"v":504363.8146249764,"t":1716984000}
+{"o":16865.2965804978,"h":16973.4988422121,"l":16770.7020605123,"c":16857.7732949905,"v":656077.7165502956,"t":1716987600}
+{"o":16857.7732949905,"h":16946.3525028394,"l":16615.6315150589,"c":16919.3486983929,"v":683867.51810726,"t":1716991200}
+{"o":16919.3486983929,"h":16968.6035212863,"l":16812.851350491,"c":16846.1077605144,"v":542816.3179197045,"t":1716994800}
+{"o":16846.1077605144,"h":17159.3044419123,"l":16746.2939839401,"c":17131.5955991108,"v":717032.637340873,"t":1716998400}
+{"o":17131.5955991108,"h":17139.1646971884,"l":16893.0390723625,"c":17009.5118431199,"v":661280.8442138484,"t":1717002000}
+{"o":17009.5118431199,"h":17086.2009747316,"l":16838.4068801543,"c":16933.7397301757,"v":585897.136549382,"t":1717005600}
+{"o":16933.7397301757,"h":17126.8251787818,"l":16910.728706949,"c":16919.4184216937,"v":474921.676583337,"t":1717009200}
+{"o":16919.4184216937,"h":16952.7730418296,"l":16846.6107250478,"c":16883.4766660237,"v":464708.9788414778,"t":1717012800}
+{"o":16883.4766660237,"h":16965.1734278979,"l":16771.8340237551,"c":16921.6916705173,"v":579621.7069885532,"t":1717016400}
+{"o":16921.6916705173,"h":16971.2698604909,"l":16849.9347400786,"c":16949.0796337023,"v":460477.3651413263,"t":1717020000}
+{"o":16949.0796337023,"h":16956.4029436178,"l":16786.7751237873,"c":16808.0402062157,"v":459946.7324209263,"t":1717023600}
+{"o":16808.0402062157,"h":16915.1374468346,"l":16774.1413215389,"c":16796.0696819054,"v":642228.2921264534,"t":1717027200}
+{"o":16796.0696819054,"h":16847.8449888009,"l":16759.7420964676,"c":16822.1253560213,"v":567268.8679397671,"t":1717030800}
+{"o":16822.1253560213,"h":17073.4266655833,"l":16814.1864256347,"c":16977.0725405849,"v":416028.1633942823,"t":1717034400}
+{"o":16977.0725405849,"h":17011.7106804038,"l":16916.5873215705,"c":16976.4363750672,"v":339013.6842303451,"t":1717038000}
+{"o":16976.4363750672,"h":17068.9439699438,"l":16921.3673335334,"c":16988.2591452572,"v":347220.1065239969,"t":1717041600}
+{"o":16988.2591452572,"h":16989.0433309158,"l":16811.028952453,"c":16854.020847066,"v":374382.6241597364,"t":1717045200}
+{"o":16854.020847066,"h":16854.1464066356,"l":16589.2167492436,"c":16596.8951831437,"v":548315.2014698004,"t":1717048800}
+{"o":16596.8951831437,"h":16647.342893136,"l":16419.1939033912,"c":16487.0417094492,"v":552030.1273639337,"t":1717052400}
+{"o":16487.0417094492,"h":16552.3160007538,"l":16336.9201220578,"c":16538.0822318305,"v":476385.3988829487,"t":1717056000}
+{"o":16538.0822318305,"h":16572.2704909762,"l":16452.5970987203,"c":16571.4001696863,"v":350535.6505337653,"t":1717059600}
+{"o":16571.4001696863,"h":16701.8376390334,"l":16491.9909879859,"c":16659.101463572,"v":397870.8443032852,"t":1717063200}
+{"o":16659.101463572,"h":16714.8175786123,"l":16602.9138214714,"c":16607.2414200035,"v":373766.4402412153,"t":1717066800}
+{"o":16607.2414200035,"h":16766.2602944008,"l":16593.9846491612,"c":16744.7884703383,"v":402419.8087822672,"t":1717070400}
+{"o":16744.7884703383,"h":16865.6473317342,"l":16695.2923007477,"c":16805.514858678,"v":506581.4239534184,"t":1717074000}
+{"o":16805.514858678,"h":16957.5611445818,"l":16795.6958664607,"c":16795.6958664607,"v":499571.655607031,"t":1717077600}
+{"o":16795.6958664607,"h":16887.5858041771,"l":16731.9397005025,"c":16837.4238054478,"v":487096.1472631437,"t":1717081200}
+{"o":16837.4238054478,"h":16985.2039436476,"l":16811.3554246678,"c":16970.362034594,"v":539754.3171135589,"t":1717084800}
+{"o":16970.362034594,"h":17246.547866516,"l":16929.8247529271,"c":17139.8555199171,"v":536636.1681515732,"t":1717088400}
+{"o":17139.8555199171,"h":17178.0878158707,"l":17036.7354045478,"c":17076.7422693353,"v":472059.3728005576,"t":1717092000}
+{"o":17076.7422693353,"h":17079.1614575597,"l":16790.3788666935,"c":16841.3641496296,"v":463154.999444203,"t":1717095600}
+{"o":16841.3641496296,"h":16841.3641496296,"l":16619.7907426336,"c":16727.6714785425,"v":551543.5011942424,"t":1717099200}
+{"o":16727.6714785425,"h":16740.6504452933,"l":16572.5264945959,"c":16678.7381931874,"v":688725.6760591296,"t":1717102800}
+{"o":16678.7381931874,"h":16713.0270456977,"l":16632.9622303864,"c":16713.0270456977,"v":513619.4215890687,"t":1717106400}
+{"o":16713.0270456977,"h":16759.5177430053,"l":16677.4825463404,"c":16684.9247818316,"v":444941.3674398527,"t":1717110000}
+{"o":16684.9247818316,"h":16696.8145826664,"l":16553.8582931787,"c":16647.6196416063,"v":433285.0906440957,"t":1717113600}
+{"o":16647.6196416063,"h":16743.4374002907,"l":16612.1359043643,"c":16615.3779331659,"v":354981.4369034944,"t":1717117200}
+{"o":16615.3779331659,"h":16745.186534209,"l":16615.281289119,"c":16698.3419879946,"v":333599.0021749467,"t":1717120800}
+{"o":16698.3419879946,"h":16743.5843044856,"l":16677.0853172889,"c":16723.5291745948,"v":299637.7372481023,"t":1717124400}
+{"o":16723.5291745948,"h":16762.6532299085,"l":16686.5501509586,"c":16704.3476791466,"v":319798.718380475,"t":1717128000}
+{"o":16704.3476791466,"h":16704.5422776557,"l":16494.131162059,"c":16588.1863434868,"v":377761.0561334004,"t":1717131600}
+{"o":16588.1863434868,"h":16665.6813137269,"l":16555.8759294854,"c":16589.4499863039,"v":283531.8795868108,"t":1717135200}
+{"o":16589.4499863039,"h":16667.1897890939,"l":16584.2925043564,"c":16652.3845864451,"v":258240.3128705029,"t":1717138800}
+{"o":16652.3845864451,"h":16727.1722292761,"l":16645.4461114971,"c":16698.642077805,"v":268927.4861207698,"t":1717142400}
+{"o":16698.642077805,"h":16711.7251562848,"l":16603.8622641182,"c":16680.2539765245,"v":443222.7171733516,"t":1717146000}
+{"o":16680.2539765245,"h":16759.7789236224,"l":16660.4384389361,"c":16747.409674181,"v":319674.3991582179,"t":1717149600}
+{"o":16747.409674181,"h":16884.8693650687,"l":16731.8078380891,"c":16859.73226946,"v":320850.1142117006,"t":1717153200}
+{"o":16859.73226946,"h":17079.2792633677,"l":16834.690278791,"c":16946.0332761591,"v":517505.0524229971,"t":1717156800}
+{"o":16946.0332761591,"h":17038.5016605448,"l":16722.4260433338,"c":16735.6775852527,"v":487930.1706213247,"t":1717160400}
+{"o":16735.6775852527,"h":16735.6775852527,"l":16560.4905486963,"c":16648.7198931296,"v":634313.0549206227,"t":1717164000}
+{"o":16648.7198931296,"h":16675.7275349457,"l":16460.2653316302,"c":16461.5202369606,"v":483517.6975166055,"t":1717167600}
+{"o":16461.5202369606,"h":16570.2618817657,"l":16379.5898930518,"c":16557.0921219388,"v":588336.1059926741,"t":1717171200}
+{"o":16557.0921219388,"h":16601.8127697081,"l":16522.1684402608,"c":16589.8942658711,"v":392348.394815911,"t":1717174800}
+{"o":16589.8942658711,"h":16609.2427408002,"l":16512.0609962174,"c":16573.9316926941,"v":341433.6502177633,"t":1717178400}
+{"o":16573.9316926941,"h":16672.7712592251,"l":16550.066430402,"c":16621.7807972535,"v":399747.0478593303,"t":1717182000}
+{"o":16621.7807972535,"h":16663.6926012411,"l":16582.2456090433,"c":16644.2900678179,"v":416800.7516183474,"t":1717185600}
+{"o":16644.2900678179,"h":16681.8509028807,"l":16621.986309049,"c":16628.7588518247,"v":402638.0078147276,"t":1717189200}
+{"o":16628.7588518247,"h":16655.1426862733,"l":16595.9160823577,"c":16607.1858323337,"v":317007.1512909143,"t":1717192800}
+{"o":16607.1858323337,"h":16612.208949518,"l":16493.7222746385,"c":16543.1456774581,"v":388296.2799840823,"t":1717196400}
+{"o":16543.1456774581,"h":16692.8796751581,"l":16543.1456774581,"c":16670.5363978414,"v":379700.9160300826,"t":1717200000}
+{"o":16670.5363978414,"h":16695.1057800671,"l":16614.1007303091,"c":16664.0290423359,"v":341883.5457760004,"t":1717203600}
+{"o":16664.0290423359,"h":16743.7317327875,"l":16656.1202641842,"c":16743.7317327875,"v":316333.9339301481,"t":1717207200}
+{"o":16743.7317327875,"h":16765.0849409623,"l":16687.3648718738,"c":16701.2289479962,"v":299235.5768574549,"t":1717210800}
+{"o":16701.2289479962,"h":16731.2985076451,"l":16657.3804812648,"c":16720.9538542707,"v":311489.5283976072,"t":1717214400}
+{"o":16720.9538542707,"h":16725.2446075535,"l":16664.1815636705,"c":16696.4624534604,"v":313092.5579566528,"t":1717218000}
+{"o":16696.4624534604,"h":16707.4257605866,"l":16671.7845142773,"c":16699.7104889987,"v":292523.5580578779,"t":1717221600}
+{"o":16699.7104889987,"h":16708.727043257,"l":16636.3558226653,"c":16665.2747995976,"v":299595.681308733,"t":1717225200}
+{"o":16665.2747995976,"h":16729.7479272639,"l":16660.1136443871,"c":16708.905488158,"v":300160.9789945339,"t":1717228800}
+{"o":16708.905488158,"h":16723.3529432772,"l":16675.9377962872,"c":16681.4483915174,"v":273210.8442297212,"t":1717232400}
+{"o":16681.4483915174,"h":16707.2176212874,"l":16651.8262083515,"c":16652.1263167902,"v":244550.634710077,"t":1717236000}
+{"o":16652.1263167902,"h":16682.0071913211,"l":16639.9867779051,"c":16681.1971376851,"v":268823.7911723626,"t":1717239600}
+{"o":16681.1971376851,"h":16721.3004300998,"l":16664.6902014237,"c":16669.4980512984,"v":245933.9192164887,"t":1717243200}
+{"o":16669.4980512984,"h":16721.0160555707,"l":16666.9069801948,"c":16701.9192210785,"v":324093.2965878564,"t":1717246800}
+{"o":16701.9192210785,"h":16752.9146764712,"l":16686.3129369377,"c":16733.3888108701,"v":519405.0005172889,"t":1717250400}
+{"o":16733.3888108701,"h":16781.2651645345,"l":16716.3343585774,"c":16716.3343585774,"v":405388.5566629814,"t":1717254000}
+{"o":16716.3343585774,"h":16736.1235412532,"l":16677.2589789817,"c":16702.0119411396,"v":374247.0382224679,"t":1717257600}
+{"o":16702.0119411396,"h":16732.4775728446,"l":16675.7863920307,"c":16730.0151141571,"v":391403.6952867469,"t":1717261200}
+{"o":16730.0151141571,"h":16738.9386127132,"l":16692.3823480368,"c":16721.131968094,"v":389064.405875512,"t":1717264800}
+{"o":16721.131968094,"h":16746.3212379525,"l":16698.3470280641,"c":16728.8387124724,"v":469799.3521991915,"t":1717268400}
+{"o":16728.8387124724,"h":16762.519570995,"l":16700.0755679632,"c":16719.9015697407,"v":426843.9863103579,"t":1717272000}
+{"o":16719.9015697407,"h":16724.0546614711,"l":16668.2642385957,"c":16683.974969738,"v":441371.3228989667,"t":1717275600}
+{"o":16683.974969738,"h":16709.4867548823,"l":16649.1823925686,"c":16660.6505358069,"v":401930.8881886487,"t":1717279200}
+{"o":16660.6505358069,"h":16678.4742718406,"l":16551.836983056,"c":16599.9501380126,"v":416759.4533875772,"t":1717282800}
+{"o":16599.9501380126,"h":16674.2863405513,"l":16579.5992513935,"c":16660.9433415921,"v":333194.0541607232,"t":1717286400}
+{"o":16660.9433415921,"h":16698.5275333118,"l":16624.5407994866,"c":16629.5353838681,"v":426618.5365620387,"t":1717290000}
+{"o":16629.5353838681,"h":16661.9806521422,"l":16534.3298768967,"c":16566.8467508154,"v":467145.9670046358,"t":1717293600}
+{"o":16566.8467508154,"h":16615.1794639117,"l":16553.2017105634,"c":16604.2297318439,"v":399208.4091696605,"t":1717297200}
+{"o":16604.2297318439,"h":16615.121456157,"l":16562.2835864586,"c":16575.8121961523,"v":344714.2184453392,"t":1717300800}
+{"o":16575.8121961523,"h":16611.8245846945,"l":16575.8121961523,"c":16591.6466558782,"v":283611.6201311241,"t":1717304400}
+{"o":16591.6466558782,"h":16644.8032435847,"l":16589.2362620981,"c":16610.5203432304,"v":291298.6492993078,"t":1717308000}
+{"o":16610.5203432304,"h":16620.2088308535,"l":16480.8536694406,"c":16489.417494397,"v":323597.5054657824,"t":1717311600}
+{"o":16489.417494397,"h":16541.9921257359,"l":16478.2838829643,"c":16510.011608021,"v":249761.2970018518,"t":1717315200}
+{"o":16510.011608021,"h":16528.2173654548,"l":16404.6506164353,"c":16447.0344294245,"v":315851.52344294,"t":1717318800}
+{"o":16447.0344294245,"h":16459.836953871,"l":16380.6270088477,"c":16448.6908298976,"v":258167.129785316,"t":1717322400}
+{"o":16448.6908298976,"h":16609.4514062447,"l":16404.7661035655,"c":16597.085467778,"v":307612.9173192701,"t":1717326000}
+{"o":16597.085467778,"h":16617.5401400202,"l":16480.9578289296,"c":16490.1167288919,"v":307156.9753788867,"t":1717329600}
+{"o":16490.1167288919,"h":16580.790568974,"l":16449.576954918,"c":16553.4939126804,"v":300100.8353424394,"t":1717333200}
+{"o":16553.4939126804,"h":16582.8757992641,"l":16466.4201129035,"c":16550.45626352,"v":434316.9496748771,"t":1717336800}
+{"o":16550.45626352,"h":16552.5703698743,"l":16471.3025459926,"c":16507.2477049368,"v":505215.0257516516,"t":1717340400}
+{"o":16507.2477049368,"h":16521.8193568767,"l":16390.2723471199,"c":16436.6329240907,"v":452344.6610434594,"t":1717344000}
+{"o":16436.6329240907,"h":16437.4099034845,"l":16213.6161150388,"c":16213.6161150388,"v":470888.4794855536,"t":1717347600}
+{"o":16213.6161150388,"h":16323.859098068,"l":16118.6248244376,"c":16295.1538732171,"v":541097.5184860176,"t":1717351200}
+{"o":16295.1538732171,"h":16324.3660406588,"l":16207.7274859839,"c":16307.8997875486,"v":425511.2331402377,"t":1717354800}
+{"o":16307.8997875486,"h":16314.8488046457,"l":16154.1178952146,"c":16308.2971695739,"v":427249.8397509778,"t":1717358400}
+{"o":16308.2971695739,"h":16326.2467360695,"l":16252.6860532722,"c":16252.6860532722,"v":599897.2490057164,"t":1717362000}
+{"o":16252.6860532722,"h":16344.6243530884,"l":16239.684374119,"c":16320.8162591089,"v":410476.374473982,"t":1717365600}
+{"o":16320.8162591089,"h":16357.5128438852,"l":16303.6645663896,"c":16303.6645663896,"v":348847.4902370573,"t":1717369200}
+{"o":16303.6645663896,"h":16338.798993269,"l":16159.1951557819,"c":16237.0911874866,"v":767653.3715931363,"t":1717372800}
+{"o":16237.0911874866,"h":16478.806809528,"l":16232.0638755135,"c":16446.9091787567,"v":690241.7082569071,"t":1717376400}
+{"o":16446.9091787567,"h":16508.0536118088,"l":16377.6343470692,"c":16398.8846009581,"v":442529.0861215239,"t":1717380000}
+{"o":16398.8846009581,"h":16411.1679904151,"l":16300.512957292,"c":16361.0671749062,"v":415105.627191045,"t":1717383600}
+{"o":16361.0671749062,"h":16406.1718160457,"l":16265.9064607432,"c":16367.0400607368,"v":456775.9731995396,"t":1717387200}
+{"o":16367.0400607368,"h":16510.1634383763,"l":16366.2904526226,"c":16455.3781955205,"v":437125.5161000013,"t":1717390800}
+{"o":16455.3781955205,"h":16566.1896016516,"l":16423.7685556823,"c":16535.7135749182,"v":429066.9935292059,"t":1717394400}
+{"o":16535.7135749182,"h":16571.1419361924,"l":16456.5332153549,"c":16527.6752850119,"v":393245.1740097224,"t":1717398000}
+{"o":16527.6752850119,"h":16685.9935787535,"l":16513.6392677797,"c":16570.3971245981,"v":431340.5256820207,"t":1717401600}
+{"o":16570.3971245981,"h":16580.703247363,"l":16472.6381569879,"c":16511.698903269,"v":340037.3250447389,"t":1717405200}
+{"o":16511.698903269,"h":16579.1484594499,"l":16468.150418954,"c":16482.0075044907,"v":373070.1952257201,"t":1717408800}
+{"o":16482.0075044907,"h":16540.3723573179,"l":16449.8806292395,"c":16472.5483063809,"v":371553.3883444267,"t":1717412400}
+{"o":16472.5483063809,"h":16663.8407798453,"l":16472.5483063809,"c":16659.2497088093,"v":436518.6259663201,"t":1717416000}
+{"o":16659.2497088093,"h":16722.4647004692,"l":16611.7551188831,"c":16622.2770449444,"v":571068.6343963665,"t":1717419600}
+{"o":16622.2770449444,"h":16661.2219625055,"l":16301.5944003462,"c":16337.1537961335,"v":690643.6352480756,"t":1717423200}
+{"o":16337.1537961335,"h":16518.6627867398,"l":16327.9878751321,"c":16472.2340713653,"v":637487.5190998313,"t":1717426800}
+{"o":16472.2340713653,"h":16485.9238256929,"l":16355.7181666667,"c":16417.5890373906,"v":492997.0549781322,"t":1717430400}
+{"o":16417.5890373906,"h":16583.2553011222,"l":16367.29206993,"c":16521.2631895438,"v":514183.4278307747,"t":1717434000}
+{"o":16521.2631895438,"h":16610.9959526277,"l":16491.1474074135,"c":16608.681853443,"v":447822.0723426009,"t":1717437600}
+{"o":16608.681853443,"h":16689.308362945,"l":16572.423802813,"c":16689.308362945,"v":517487.6531235682,"t":1717441200}
+{"o":15131.1834267827,"h":15310.4145154666,"l":14836.9361069499,"c":15131.1834267827,"v":576831.4452435754,"t":1710244800}
+{"o":15131.1834267827,"h":15187.5909710428,"l":14930.9979767713,"c":15028.4353632542,"v":585215.9898516474,"t":1710248400}
+{"o":15028.4353632542,"h":15192.266915926,"l":14795.4420847214,"c":14905.5350383332,"v":711903.8501160954,"t":1710252000}
+{"o":14905.5350383332,"h":15184.0512653344,"l":14732.9053114153,"c":15025.358950972,"v":808291.7255525037,"t":1710255600}
+{"o":15025.358950972,"h":15089.5471686388,"l":14564.7460570743,"c":14626.1718500883,"v":894796.4497715706,"t":1710259200}
+{"o":14626.1718500883,"h":15038.8191602688,"l":10865.4347835868,"c":14736.7362657931,"v":1311738.036547024,"t":1710262800}
+{"o":14736.7362657931,"h":15055.4575474737,"l":14696.8279577765,"c":14938.9995274573,"v":587396.0187453832,"t":1710266400}
+{"o":14938.9995274573,"h":15012.7257022988,"l":14343.4921704216,"c":14998.2427955375,"v":463689.6904060871,"t":1710270000}
+{"o":14998.2427955375,"h":15001.1555221176,"l":14771.3384913196,"c":14836.6637019676,"v":667559.618862602,"t":1710273600}
+{"o":14836.6637019676,"h":14863.6600639073,"l":14705.7165181121,"c":14749.766104623,"v":480155.9150995055,"t":1710277200}
+{"o":14749.766104623,"h":14868.676835937,"l":14700.527107731,"c":14836.2109710127,"v":433795.7917132039,"t":1710280800}
+{"o":14836.2109710127,"h":15122.5228589074,"l":14787.9232566169,"c":15106.7305593554,"v":437282.6539389849,"t":1710284400}
+{"o":15106.7305593554,"h":15161.8483664697,"l":14945.2740042905,"c":14959.0729106991,"v":490010.8515577398,"t":1710288000}
+{"o":14959.0729106991,"h":15099.5150436892,"l":14793.2216426855,"c":15036.6718697841,"v":552198.3318538432,"t":1710291600}
+{"o":15036.6718697841,"h":15059.9592096101,"l":14934.4115291815,"c":14988.8703029154,"v":357506.2448080452,"t":1710295200}
+{"o":14988.8703029154,"h":15016.6511414077,"l":14877.7381165614,"c":14933.8411935664,"v":356321.7499047002,"t":1710298800}
+{"o":14933.8411935664,"h":15033.810168091,"l":14875.8496608608,"c":15000.5777987387,"v":338411.2143263583,"t":1710302400}
+{"o":15000.5777987387,"h":15307.2979260354,"l":14940.5481697164,"c":15171.0370023902,"v":575339.2269290753,"t":1710306000}
+{"o":15171.0370023902,"h":15295.4104446037,"l":15146.8921703742,"c":15252.2245739697,"v":268233.2712793064,"t":1710309600}
+{"o":15252.2245739697,"h":15296.4339770997,"l":15038.4326821626,"c":15084.6730956562,"v":343992.9368358728,"t":1710313200}
+{"o":15084.6730956562,"h":15318.4999230245,"l":15056.54749774,"c":15242.3885355844,"v":370096.3206471722,"t":1710316800}
+{"o":15242.3885355844,"h":15313.4932016472,"l":15157.8085119695,"c":15212.6062569143,"v":295902.7739445415,"t":1710320400}
+{"o":15212.6062569143,"h":15280.7502572743,"l":15119.6880206898,"c":15273.361155827,"v":324416.8039224151,"t":1710324000}
+{"o":15273.361155827,"h":15475.3013790178,"l":15207.2940744034,"c":15384.3949400421,"v":346400.3957249392,"t":1710327600}
+{"o":15384.3949400421,"h":15695.3185338749,"l":15219.1254090296,"c":15291.4660315309,"v":444178.9061251834,"t":1710331200}
+{"o":15291.4660315309,"h":15383.9301806683,"l":15009.7583569563,"c":15132.2842700645,"v":520815.1772395439,"t":1710334800}
+{"o":15132.2842700645,"h":15533.0002369873,"l":15105.1800079356,"c":15519.2708158875,"v":567139.1723865643,"t":1710338400}
+{"o":15519.2708158875,"h":15962.0165115424,"l":15417.1195086451,"c":15736.3339065879,"v":795906.7907654608,"t":1710342000}
+{"o":15736.3339065879,"h":15841.5851714133,"l":15384.2243409927,"c":15826.3837816273,"v":745094.4603243,"t":1710345600}
+{"o":15826.3837816273,"h":15978.0335358055,"l":15749.276605991,"c":15926.6772502458,"v":679688.7543085123,"t":1710349200}
+{"o":15926.6772502458,"h":16205.1379919885,"l":15865.737480288,"c":16132.4856647528,"v":636650.7291766945,"t":1710352800}
+{"o":16132.4856647528,"h":16198.9091439636,"l":15963.3208791449,"c":16116.8280778852,"v":523182.3048665748,"t":1710356400}
+{"o":16116.8280778852,"h":16220.3800386632,"l":15586.2484835298,"c":15987.0283433069,"v":515883.0131310647,"t":1710360000}
+{"o":15987.0283433069,"h":16868.9163729602,"l":15951.5584048233,"c":16532.6341741681,"v":687667.6542300456,"t":1710363600}
+{"o":16532.6341741681,"h":16579.7680407146,"l":15963.8593167399,"c":16349.0046758191,"v":690764.6221530021,"t":1710367200}
+{"o":16349.0046758191,"h":16556.0917486817,"l":16287.0079021985,"c":16390.105252942,"v":511260.9756710138,"t":1710370800}
+{"o":16390.105252942,"h":16943.6668042252,"l":16304.4589954451,"c":16785.1794884502,"v":658453.1287319491,"t":1710374400}
+{"o":16785.1794884502,"h":16893.606034068,"l":16407.6580378721,"c":16651.361947223,"v":653943.7588887117,"t":1710378000}
+{"o":16651.361947223,"h":16847.1729553344,"l":15413.3814740688,"c":16583.9680650217,"v":629596.5419333003,"t":1710381600}
+{"o":16583.9680650217,"h":16851.5182132705,"l":16481.5624151641,"c":16765.6396746473,"v":605251.711557645,"t":1710385200}
+{"o":16765.6396746473,"h":16765.6396746473,"l":16590.2333382784,"c":16654.0600407611,"v":484141.3927305382,"t":1710388800}
+{"o":16654.0600407611,"h":16875.434274684,"l":16532.20474517,"c":16680.503556411,"v":513217.9880899508,"t":1710392400}
+{"o":16680.503556411,"h":17043.1898440352,"l":16636.2739764435,"c":16915.3703949591,"v":527958.7071710653,"t":1710396000}
+{"o":16915.3703949591,"h":17003.0231970485,"l":16677.2223110805,"c":16843.1568923629,"v":509588.1959115748,"t":1710399600}
+{"o":16843.1568923629,"h":16947.8656569544,"l":16812.2011860149,"c":16930.6740991645,"v":518407.2566206808,"t":1710403200}
+{"o":16930.6740991645,"h":17501.7187240831,"l":16897.0778807832,"c":17235.4656204409,"v":677946.8436213429,"t":1710406800}
+{"o":17235.4656204409,"h":17442.4151062332,"l":16525.9949164129,"c":17318.6780620719,"v":740483.6547850412,"t":1710410400}
+{"o":17318.6780620719,"h":17358.8898676888,"l":16852.4073604025,"c":17316.9626255181,"v":670932.0269080495,"t":1710414000}
+{"o":17316.9626255181,"h":17388.7521526205,"l":16948.0757550876,"c":17220.9662016659,"v":623651.3904310714,"t":1710417600}
+{"o":17220.9662016659,"h":17269.586689609,"l":16031.1586966306,"c":16628.953102798,"v":923608.6340091126,"t":1710421200}
+{"o":16628.953102798,"h":17110.473584285,"l":16561.8939936542,"c":16855.8847493626,"v":942148.8872367739,"t":1710424800}
+{"o":16855.8847493626,"h":17193.4492337923,"l":16486.2596441818,"c":16735.3438080424,"v":1115801.2472163432,"t":1710428400}
+{"o":16735.3438080424,"h":17252.7704558046,"l":16387.6560533343,"c":16943.7849031072,"v":1086616.4173447411,"t":1710432000}
+{"o":16943.7849031072,"h":17132.4145732717,"l":16743.1894674029,"c":16764.7813526067,"v":796983.8786758976,"t":1710435600}
+{"o":16764.7813526067,"h":16803.7214523691,"l":16200.2762429317,"c":16487.2597323721,"v":836894.8168180292,"t":1710439200}
+{"o":16487.2597323721,"h":16739.3033531702,"l":15925.9579543626,"c":16216.302578254,"v":1159190.3490875922,"t":1710442800}
+{"o":16216.302578254,"h":16902.3603723132,"l":16196.1732751999,"c":16817.613683765,"v":731077.5022154675,"t":1710446400}
+{"o":16817.613683765,"h":16992.085377239,"l":16732.7485783716,"c":16886.8376270314,"v":572212.2952224625,"t":1710450000}
+{"o":16886.8376270314,"h":17367.9495751833,"l":16886.3199951051,"c":17252.1132596026,"v":722860.4354238115,"t":1710453600}
+{"o":17252.1132596026,"h":17820.025863542,"l":17236.4721059166,"c":17591.6436507663,"v":678287.3176929227,"t":1710457200}
+{"o":17591.6436507663,"h":17959.3883650485,"l":17591.6436507663,"c":17959.3883650485,"v":750346.2511375337,"t":1710460800}
+{"o":17959.3883650485,"h":18503.1925985558,"l":17959.3883650485,"c":18370.2164638979,"v":947727.0353153372,"t":1710464400}
+{"o":18370.2164638979,"h":18543.3072479577,"l":17554.6306772846,"c":17931.1401497747,"v":1235718.7734081619,"t":1710468000}
+{"o":17931.1401497747,"h":18192.0261577988,"l":17053.8865473144,"c":17588.0318242602,"v":1555558.949822363,"t":1710471600}
+{"o":17588.0318242602,"h":17935.3812659667,"l":17201.3490135177,"c":17320.3185217252,"v":1234046.6366234801,"t":1710475200}
+{"o":17320.3185217252,"h":17863.6496695306,"l":17265.8790716479,"c":17410.604209157,"v":1062481.2092934276,"t":1710478800}
+{"o":17410.604209157,"h":18174.7452152517,"l":17317.9744042101,"c":17914.2027301493,"v":1063076.5206620323,"t":1710482400}
+{"o":17914.2027301493,"h":17958.8211383676,"l":17287.8314269097,"c":17591.7641360656,"v":782077.3198151514,"t":1710486000}
+{"o":17591.7641360656,"h":17702.8076535448,"l":16702.6422703196,"c":16718.8341988362,"v":1282539.6801984503,"t":1710489600}
+{"o":16718.8341988362,"h":17396.1038714969,"l":16458.6675957604,"c":17308.7666350732,"v":1661394.2274254053,"t":1710493200}
+{"o":17308.7666350732,"h":17308.7666350732,"l":16950.8294691907,"c":16984.899321868,"v":1023700.1454514032,"t":1710496800}
+{"o":16984.899321868,"h":17062.2427531386,"l":16597.4734490241,"c":16974.0819743047,"v":1015091.9113312308,"t":1710500400}
+{"o":16974.0819743047,"h":17318.447431989,"l":16809.8337639935,"c":17202.944176812,"v":1076331.7205563788,"t":1710504000}
+{"o":17202.944176812,"h":18419.2803022484,"l":17159.2011525822,"c":18202.562725081,"v":1263109.4234717391,"t":1710507600}
+{"o":18202.562725081,"h":18324.1190635492,"l":17863.2416996784,"c":18219.3388730719,"v":1239439.4516119978,"t":1710511200}
+{"o":18219.3388730719,"h":18473.5554861409,"l":17844.0578026823,"c":18169.9028260842,"v":1441675.4993229024,"t":1710514800}
+{"o":18169.9028260842,"h":18382.0697515027,"l":17814.9592584756,"c":18123.8211001426,"v":1434364.1502245907,"t":1710518400}
+{"o":18123.8211001426,"h":18292.2963190368,"l":17921.8018875559,"c":18128.3290129023,"v":966830.1726899781,"t":1710522000}
+{"o":18128.3290129023,"h":18808.0075527485,"l":18030.6455297196,"c":18679.3688204415,"v":1064248.1377553514,"t":1710525600}
+{"o":18679.3688204415,"h":18894.884920426,"l":18206.6623037106,"c":18295.9594663406,"v":1089933.2709853114,"t":1710529200}
+{"o":18295.9594663406,"h":18337.5502420698,"l":17529.837079397,"c":17674.2093952106,"v":1187167.1266332027,"t":1710532800}
+{"o":17674.2093952106,"h":17961.0078259628,"l":17612.986317307,"c":17918.9152888093,"v":682832.7330347263,"t":1710536400}
+{"o":17918.9152888093,"h":18402.4334154832,"l":17850.1132556003,"c":18402.4334154832,"v":658036.3233385812,"t":1710540000}
+{"o":18402.4334154832,"h":18547.5283935802,"l":18188.8452663619,"c":18372.2597837273,"v":793198.3836350087,"t":1710543600}
+{"o":18372.2597837273,"h":18453.3615044217,"l":18040.621226425,"c":18116.2224650734,"v":756328.9526505619,"t":1710547200}
+{"o":18116.2224650734,"h":18652.030323371,"l":18046.9560706083,"c":18501.278628697,"v":865407.3192427534,"t":1710550800}
+{"o":18501.278628697,"h":18632.8589089441,"l":18337.8563747704,"c":18614.4334807913,"v":838872.4948848005,"t":1710554400}
+{"o":18614.4334807913,"h":18907.6091242514,"l":18533.5399663167,"c":18760.905175611,"v":1120986.4416221743,"t":1710558000}
+{"o":18760.905175611,"h":19001.0297430823,"l":18621.1445377579,"c":18798.8345153287,"v":1041493.5013303141,"t":1710561600}
+{"o":18798.8345153287,"h":19289.1407548147,"l":18533.3967676086,"c":19217.4068847138,"v":1351933.7329305103,"t":1710565200}
+{"o":19217.4068847138,"h":19230.2752561323,"l":18862.8651362008,"c":18992.8913781545,"v":959295.5506303959,"t":1710568800}
+{"o":18992.8913781545,"h":19367.1020030528,"l":18942.8616635113,"c":19291.6626381771,"v":1026620.6261418845,"t":1710572400}
+{"o":19291.6626381771,"h":19414.3623018795,"l":19138.4516315127,"c":19175.8847608097,"v":712614.4777704858,"t":1710576000}
+{"o":19175.8847608097,"h":19470.7309106171,"l":19142.2672180087,"c":19415.8359741246,"v":1072791.4804636911,"t":1710579600}
+{"o":19415.8359741246,"h":19802.148690668,"l":19316.2668138887,"c":19575.5133402733,"v":1254375.4837577387,"t":1710583200}
+{"o":19575.5133402733,"h":19727.4425482497,"l":18981.0265237076,"c":19275.4400712457,"v":1516020.0318176763,"t":1710586800}
+{"o":19275.4400712457,"h":19463.9036799711,"l":18795.8564431962,"c":19089.1466559648,"v":1464470.777413466,"t":1710590400}
+{"o":19089.1466559648,"h":19364.3303523118,"l":18884.4154724354,"c":18891.1088959218,"v":1204559.2236896909,"t":1710594000}
+{"o":18891.1088959218,"h":19126.1756867718,"l":18796.0408004281,"c":19065.6541409289,"v":1286319.857225846,"t":1710597600}
+{"o":19065.6541409289,"h":19601.3777130244,"l":18909.0911342783,"c":19510.0560922775,"v":1188344.6121583204,"t":1710601200}
+{"o":19510.0560922775,"h":19557.9139676751,"l":19120.4349606037,"c":19279.1297111277,"v":1290178.2944459256,"t":1710604800}
+{"o":19279.1297111277,"h":19339.7919845161,"l":18431.3823003474,"c":18827.6933071845,"v":1527790.3718531013,"t":1710608400}
+{"o":18827.6933071845,"h":18935.6609516919,"l":17782.6146123951,"c":18288.1301705388,"v":1666440.4399746852,"t":1710612000}
+{"o":18288.1301705388,"h":18610.7735315334,"l":17861.0722054666,"c":17991.930919447,"v":1057492.0411915472,"t":1710615600}
+{"o":17991.930919447,"h":18581.6045291922,"l":17718.4494984534,"c":18288.257624389,"v":906296.813194226,"t":1710619200}
+{"o":18288.257624389,"h":18443.2111641846,"l":17656.3151154194,"c":18033.1002603826,"v":993699.0925024832,"t":1710622800}
+{"o":18033.1002603826,"h":18373.920328241,"l":17462.7888841215,"c":18095.4839046493,"v":874612.3985286055,"t":1710626400}
+{"o":18095.4839046493,"h":18407.0914096753,"l":17705.862049713,"c":18202.0976267692,"v":1159998.7584841934,"t":1710630000}
+{"o":18202.0976267692,"h":18940.183338364,"l":18162.8572465136,"c":18226.1333126811,"v":991775.4983417386,"t":1710633600}
+{"o":18226.1333126811,"h":18686.8634032414,"l":18219.9636524665,"c":18678.445623741,"v":720744.0128839369,"t":1710637200}
+{"o":18678.445623741,"h":18809.2710137168,"l":18403.332020898,"c":18743.3146063268,"v":786132.5688652333,"t":1710640800}
+{"o":18743.3146063268,"h":18782.4071569478,"l":18379.7825805308,"c":18640.7461740928,"v":901127.640598295,"t":1710644400}
+{"o":18640.7461740928,"h":18681.6542289488,"l":18263.7485882815,"c":18385.6562385011,"v":984940.7523112305,"t":1710648000}
+{"o":18385.6562385011,"h":18807.8735070929,"l":18280.8223254771,"c":18779.6152743161,"v":1345594.5233993202,"t":1710651600}
+{"o":18779.6152743161,"h":19011.262015464,"l":18285.154284649,"c":18301.1946847644,"v":1801971.3644683107,"t":1710655200}
+{"o":18301.1946847644,"h":18428.612885624,"l":17851.2691035374,"c":18185.793618319,"v":1805657.1571022091,"t":1710658800}
+{"o":18185.793618319,"h":18776.1861047093,"l":17966.16290514,"c":18643.3055784234,"v":1228661.1813016022,"t":1710662400}
+{"o":18643.3055784234,"h":18763.4949312242,"l":18473.8838729545,"c":18567.0119437967,"v":909777.918145014,"t":1710666000}
+{"o":18567.0119437967,"h":19398.8846054549,"l":18565.4488806634,"c":19302.1231871819,"v":962500.706418558,"t":1710669600}
+{"o":19302.1231871819,"h":19364.2919420751,"l":19109.9357944749,"c":19163.347440137,"v":870649.0126360357,"t":1710673200}
+{"o":19163.347440137,"h":19546.9457019967,"l":18831.530630741,"c":18955.4448067098,"v":1261674.9492819633,"t":1710676800}
+{"o":18955.4448067098,"h":19305.6197225124,"l":18895.0143389354,"c":19294.8291039042,"v":981556.9286590923,"t":1710680400}
+{"o":19294.8291039042,"h":19302.2026569548,"l":19030.4976016577,"c":19236.1809763839,"v":898104.6493982773,"t":1710684000}
+{"o":19236.1809763839,"h":19592.8412637729,"l":19049.4722690674,"c":19551.4050546858,"v":839305.2712214023,"t":1710687600}
+{"o":19551.4050546858,"h":19615.7423910882,"l":19183.0689456546,"c":19308.6272415673,"v":768975.6131966382,"t":1710691200}
+{"o":19308.6272415673,"h":19595.4499359107,"l":19229.2839668282,"c":19578.4603329873,"v":692371.5649790858,"t":1710694800}
+{"o":19578.4603329873,"h":19811.1664445769,"l":19407.3841361468,"c":19506.276582083,"v":812166.5985191189,"t":1710698400}
+{"o":19506.276582083,"h":19669.0336319734,"l":19454.7307167496,"c":19573.9090939741,"v":601916.4549758784,"t":1710702000}
+{"o":19573.9090939741,"h":19793.615904337,"l":19491.8553293993,"c":19675.4548633305,"v":668063.1550127338,"t":1710705600}
+{"o":19675.4548633305,"h":19830.7160083635,"l":19604.4475058305,"c":19665.581150369,"v":609476.3294992066,"t":1710709200}
+{"o":19665.581150369,"h":20418.9849315075,"l":19603.1359659495,"c":20076.8559103879,"v":816189.8079290998,"t":1710712800}
+{"o":20076.8559103879,"h":20353.2283321789,"l":19818.8995396052,"c":20155.1570200573,"v":1073172.8427689029,"t":1710716400}
+{"o":20155.1570200573,"h":20178.9578096365,"l":19378.2188777371,"c":19577.3587924876,"v":789788.1639312732,"t":1710720000}
+{"o":19577.3587924876,"h":19995.4495917021,"l":19368.514913916,"c":19894.148022035,"v":712322.3843982281,"t":1710723600}
+{"o":19894.148022035,"h":20393.3887658366,"l":19810.5200487467,"c":20279.3698744564,"v":650388.5291081815,"t":1710727200}
+{"o":20279.3698744564,"h":20535.2765234496,"l":20191.0646562996,"c":20361.1112512208,"v":796900.0810189919,"t":1710730800}
+{"o":20361.1112512208,"h":20482.886365655,"l":20066.2341192827,"c":20294.1356877303,"v":721043.1352079588,"t":1710734400}
+{"o":20294.1356877303,"h":20457.0449342843,"l":20158.1900923721,"c":20338.3403462331,"v":679368.6329557714,"t":1710738000}
+{"o":20338.3403462331,"h":20420.3634553832,"l":20096.1751542857,"c":20123.4238348695,"v":553093.5556524626,"t":1710741600}
+{"o":20123.4238348695,"h":20374.0679979308,"l":19757.1055817591,"c":20296.023057885,"v":1387473.1868946529,"t":1710745200}
+{"o":20296.023057885,"h":20367.0999555772,"l":19846.3572626271,"c":20268.6390198681,"v":2462795.5334035805,"t":1710748800}
+{"o":20268.6390198681,"h":20796.9450929361,"l":19995.0117945391,"c":20700.4676913045,"v":2974229.0219793753,"t":1710752400}
+{"o":20700.4676913045,"h":21175.2530628571,"l":20643.8926758649,"c":20869.9053213336,"v":3669253.7085433099,"t":1710756000}
+{"o":20869.9053213336,"h":20914.2324735803,"l":20526.4762663662,"c":20814.4757049163,"v":2479465.568923383,"t":1710759600}
+{"o":20814.4757049163,"h":20899.3422024323,"l":20536.3219813644,"c":20867.2555451588,"v":1764218.4759631867,"t":1710763200}
+{"o":20867.2555451588,"h":21111.5346558476,"l":20157.2219845807,"c":20469.0800392136,"v":1833384.7410095187,"t":1710766800}
+{"o":20469.0800392136,"h":21634.2113022744,"l":19827.0820456459,"c":20058.5636809583,"v":1573011.7073878238,"t":1710770400}
+{"o":20058.5636809583,"h":20378.1216719131,"l":18846.4756207222,"c":20356.5073280887,"v":1325990.7262531882,"t":1710774000}
+{"o":20356.5073280887,"h":22675.5454564847,"l":19550.1615907297,"c":19935.6213834969,"v":1403785.0268847116,"t":1710777600}
+{"o":19935.6213834969,"h":20224.1397691758,"l":19535.3445551204,"c":19760.7504224154,"v":1418415.627074166,"t":1710781200}
+{"o":19760.7504224154,"h":20011.6735669197,"l":19660.9712203114,"c":19906.9618197551,"v":852048.6275664879,"t":1710784800}
+{"o":19906.9618197551,"h":20120.8514230265,"l":19724.7435072233,"c":19817.8818188737,"v":711070.3127070972,"t":1710788400}
+{"o":19817.8818188737,"h":20215.1385891123,"l":19817.8818188737,"c":20019.7034994539,"v":642338.8635003632,"t":1710792000}
+{"o":20019.7034994539,"h":20476.034632804,"l":19949.3754232409,"c":20168.4006206549,"v":786127.9845504642,"t":1710795600}
+{"o":20168.4006206549,"h":20281.0894472945,"l":19670.9876276817,"c":19795.1334005139,"v":1366820.6260094563,"t":1710799200}
+{"o":19795.1334005139,"h":19984.1725381827,"l":19512.3911094169,"c":19589.579500163,"v":1126042.7845711182,"t":1710802800}
+{"o":19589.579500163,"h":19929.0865325406,"l":19277.392455563,"c":19377.8673096583,"v":1528959.5097281646,"t":1710806400}
+{"o":19377.8673096583,"h":19442.2655892916,"l":18449.4512981645,"c":18781.0817651565,"v":2070014.4052499866,"t":1710810000}
+{"o":18781.0817651565,"h":19101.2030785563,"l":18167.2548702193,"c":18349.8974389954,"v":1313385.5681587197,"t":1710813600}
+{"o":18349.8974389954,"h":18609.3003568732,"l":17889.5888386774,"c":18430.8467208982,"v":1253867.5274014361,"t":1710817200}
+{"o":18430.8467208982,"h":19056.1700526844,"l":18344.9782146925,"c":18653.1933601128,"v":1929075.9734468099,"t":1710820800}
+{"o":18653.1933601128,"h":18898.6720573123,"l":18295.362818106,"c":18545.3483050865,"v":2283445.2220813427,"t":1710824400}
+{"o":18545.3483050865,"h":18816.9286254459,"l":18044.4342343565,"c":18402.2265875454,"v":1406898.6414693482,"t":1710828000}
+{"o":18402.2265875454,"h":18695.9618489649,"l":17854.4044307829,"c":18602.3738976755,"v":1567829.3909320389,"t":1710831600}
+{"o":18602.3738976755,"h":18630.2704460347,"l":17081.5790183559,"c":17572.0144849886,"v":1353468.0081256733,"t":1710835200}
+{"o":17572.0144849886,"h":18044.8946674468,"l":17115.9914108601,"c":17925.7255997531,"v":1317696.0389970355,"t":1710838800}
+{"o":17925.7255997531,"h":17964.5891613131,"l":17234.1216981502,"c":17545.8505944352,"v":995781.1085462508,"t":1710842400}
+{"o":17545.8505944352,"h":17886.8068059686,"l":16989.8767877771,"c":17774.0861632009,"v":1237519.6412636382,"t":1710846000}
+{"o":17774.0861632009,"h":18896.7851585845,"l":17708.0524110047,"c":18305.3145323475,"v":1210239.7661357392,"t":1710849600}
+{"o":18305.3145323475,"h":18383.4727254633,"l":17953.4432473779,"c":18148.6642765901,"v":917942.3820741206,"t":1710853200}
+{"o":18148.6642765901,"h":18172.8764338706,"l":17686.5188092491,"c":17913.094096898,"v":845336.1690586904,"t":1710856800}
+{"o":17913.094096898,"h":18448.6257390719,"l":17467.0549364966,"c":18280.6111768996,"v":1034016.498378701,"t":1710860400}
+{"o":18280.6111768996,"h":18619.4061839864,"l":18136.8013499022,"c":18398.289244124,"v":1154417.7925811517,"t":1710864000}
+{"o":18398.289244124,"h":18662.0179917346,"l":18181.1821006582,"c":18335.6421614398,"v":954030.1212898537,"t":1710867600}
+{"o":18335.6421614398,"h":18366.7889552305,"l":17936.9928274729,"c":18132.687086281,"v":653937.9874887414,"t":1710871200}
+{"o":18132.687086281,"h":18451.629628008,"l":17996.2232621277,"c":18160.1561565203,"v":725209.1584181702,"t":1710874800}
+{"o":18160.1561565203,"h":18238.1324529366,"l":17357.5990786542,"c":17501.0209208181,"v":899256.1277369519,"t":1710878400}
+{"o":17501.0209208181,"h":17568.0342137053,"l":17047.9138064716,"c":17282.5278898781,"v":747858.9533629199,"t":1710882000}
+{"o":17282.5278898781,"h":17339.4840577783,"l":16392.2003319626,"c":16921.8986184521,"v":1598058.2464201266,"t":1710885600}
+{"o":16921.8986184521,"h":17189.8194282862,"l":16289.9775093304,"c":16978.6740056451,"v":1241209.4523673123,"t":1710889200}
+{"o":16978.6740056451,"h":17648.3938863081,"l":16951.1204130532,"c":17603.1919604888,"v":1185689.1852417237,"t":1710892800}
+{"o":17603.1919604888,"h":17613.4955203515,"l":17000.9306477725,"c":17147.0204535665,"v":968334.4587191873,"t":1710896400}
+{"o":17147.0204535665,"h":17521.9378976576,"l":17100.9890758023,"c":17397.4648594236,"v":625893.617910036,"t":1710900000}
+{"o":17397.4648594236,"h":17683.0586983454,"l":16928.5573907461,"c":16974.9514965738,"v":803172.9128041513,"t":1710903600}
+{"o":16974.9514965738,"h":17116.5338946685,"l":16633.9441559493,"c":16736.5543524716,"v":877472.3805270307,"t":1710907200}
+{"o":16736.5543524716,"h":16808.0154741604,"l":16118.6342904766,"c":16602.0876461602,"v":925689.8755736776,"t":1710910800}
+{"o":16602.0876461602,"h":16876.4663613824,"l":16522.2494830052,"c":16773.2455545108,"v":565027.5626793602,"t":1710914400}
+{"o":16773.2455545108,"h":17486.6907069859,"l":16728.8671857264,"c":17330.7365841922,"v":671382.2626461835,"t":1710918000}
+{"o":17330.7365841922,"h":17821.6202412443,"l":16922.2205863951,"c":17095.8098765684,"v":576861.367322796,"t":1710921600}
+{"o":17095.8098765684,"h":17298.4358282994,"l":17057.6665154678,"c":17132.1432241462,"v":494217.4482786733,"t":1710925200}
+{"o":17132.1432241462,"h":17225.155425031,"l":16939.1521972107,"c":17146.1243831278,"v":449790.9193428882,"t":1710928800}
+{"o":17146.1243831278,"h":17512.2510722348,"l":17032.9611371153,"c":17197.9098171796,"v":525412.3599486424,"t":1710932400}
+{"o":17197.9098171796,"h":17679.9554803562,"l":17083.04255888,"c":17515.4267549855,"v":1070806.6872523478,"t":1710936000}
+{"o":17515.4267549855,"h":17515.4267549855,"l":17151.8774200776,"c":17204.9246274913,"v":1043835.8565544868,"t":1710939600}
+{"o":17204.9246274913,"h":17558.8652012957,"l":17142.5886009125,"c":17493.7001273726,"v":804940.5321443353,"t":1710943200}
+{"o":17493.7001273726,"h":17630.0363911428,"l":16995.3919855377,"c":17055.9674740202,"v":972157.3278797553,"t":1710946800}
+{"o":17055.9674740202,"h":17228.4371133536,"l":16540.9667240146,"c":16795.1960383765,"v":1078545.9916118467,"t":1710950400}
+{"o":16795.1960383765,"h":17375.6901781333,"l":16674.8078898845,"c":17211.1251179966,"v":860643.0841028152,"t":1710954000}
+{"o":17211.1251179966,"h":18447.4015766144,"l":17204.5900935626,"c":18387.6104452884,"v":1221379.0409702186,"t":1710957600}
+{"o":18387.6104452884,"h":18445.3237627309,"l":18127.5498068535,"c":18254.326899684,"v":1035951.762699952,"t":1710961200}
+{"o":18254.326899684,"h":18861.4497637537,"l":18173.8329076174,"c":18669.3745147205,"v":922724.2186482106,"t":1710964800}
+{"o":18669.3745147205,"h":19007.1542150305,"l":18471.0718245457,"c":18994.2020997183,"v":590161.6755350468,"t":1710968400}
+{"o":18994.2020997183,"h":19330.3906838391,"l":18565.8480816544,"c":18992.1308171998,"v":706037.4026352948,"t":1710972000}
+{"o":18992.1308171998,"h":19452.2601425807,"l":18903.3050324848,"c":19180.2467317011,"v":797969.2532725714,"t":1710975600}
+{"o":19180.2467317011,"h":19597.5341945016,"l":18928.496218481,"c":19294.2608947313,"v":917794.0782689636,"t":1710979200}
+{"o":19294.2608947313,"h":19393.758330877,"l":19061.653149873,"c":19163.702710603,"v":704193.4774520599,"t":1710982800}
+{"o":19163.702710603,"h":19308.6533636616,"l":19091.7164219421,"c":19202.9571040451,"v":589188.7009652738,"t":1710986400}
+{"o":19202.9571040451,"h":19447.6131345831,"l":18959.1180516464,"c":19029.673579442,"v":679638.8389740695,"t":1710990000}
+{"o":19029.673579442,"h":19135.5657339813,"l":18751.1402641737,"c":18848.5845959487,"v":522435.0058877915,"t":1710993600}
+{"o":18848.5845959487,"h":18964.3087983986,"l":18480.3236535373,"c":18908.4935229311,"v":618028.016294899,"t":1710997200}
+{"o":18908.4935229311,"h":19236.5339599208,"l":18872.291409086,"c":19058.6044969778,"v":1179938.8352654176,"t":1711000800}
+{"o":19058.6044969778,"h":19179.9121016234,"l":18830.7020335921,"c":18874.2955156385,"v":1197008.8964414552,"t":1711004400}
+{"o":18874.2955156385,"h":19154.0687116971,"l":18791.5109043494,"c":18795.7732615128,"v":699246.4535000045,"t":1711008000}
+{"o":18795.7732615128,"h":18989.0748817472,"l":18630.5959110928,"c":18753.7637493174,"v":582555.7585293668,"t":1711011600}
+{"o":18753.7637493174,"h":18994.2758661099,"l":18684.3355295572,"c":18910.2855400065,"v":866370.1985973275,"t":1711015200}
+{"o":18910.2855400065,"h":19109.3268916686,"l":18746.4339502786,"c":18893.456546745,"v":775948.9346248016,"t":1711018800}
+{"o":18893.456546745,"h":19124.6439010642,"l":18859.1712608244,"c":18965.4822260195,"v":657709.0586729002,"t":1711022400}
+{"o":18965.4822260195,"h":19137.5091475705,"l":18717.9607936515,"c":18721.504319236,"v":735565.0134502454,"t":1711026000}
+{"o":18721.504319236,"h":19064.0320738757,"l":18650.6063845559,"c":18790.941665973,"v":808342.8568629618,"t":1711029600}
+{"o":18790.941665973,"h":18820.2715202755,"l":18371.944681981,"c":18526.938139173,"v":823977.1203419162,"t":1711033200}
+{"o":18526.938139173,"h":18722.1902457821,"l":18331.8998907789,"c":18648.2646303648,"v":697893.438267466,"t":1711036800}
+{"o":18648.2646303648,"h":18796.0135457068,"l":18021.5729938507,"c":18105.7784349361,"v":642705.2459028816,"t":1711040400}
+{"o":18105.7784349361,"h":18191.1182071954,"l":17717.6142194585,"c":17855.2268631731,"v":697789.0557575841,"t":1711044000}
+{"o":17855.2268631731,"h":17935.5592897342,"l":17693.0103909295,"c":17795.1111914452,"v":446912.7155667199,"t":1711047600}
+{"o":17795.1111914452,"h":18202.813246024,"l":17563.4822237851,"c":17949.659498648,"v":558566.7149272591,"t":1711051200}
+{"o":17949.659498648,"h":18014.3350669076,"l":17743.9346674169,"c":17982.0588074241,"v":347387.7279962667,"t":1711054800}
+{"o":17982.0588074241,"h":18143.6483642174,"l":17811.6915251366,"c":17827.3325031524,"v":406436.4029910705,"t":1711058400}
+{"o":17827.3325031524,"h":17993.4868104639,"l":17800.533729223,"c":17951.842975409,"v":378941.5203208042,"t":1711062000}
+{"o":17951.842975409,"h":18186.7407982126,"l":17775.5726927948,"c":17894.5822555551,"v":682827.149699913,"t":1711065600}
+{"o":17894.5822555551,"h":17968.1494586664,"l":17434.6402670554,"c":17451.1675218349,"v":598353.163478712,"t":1711069200}
+{"o":17451.1675218349,"h":17616.1297129804,"l":17406.5414912326,"c":17593.0572564729,"v":542076.0707321601,"t":1711072800}
+{"o":17593.0572564729,"h":17987.7979810016,"l":17593.0572564729,"c":17898.8605132412,"v":613841.2944762419,"t":1711076400}
+{"o":17898.8605132412,"h":17994.3979726401,"l":17749.8959484172,"c":17928.5138530996,"v":622497.2970592389,"t":1711080000}
+{"o":17928.5138530996,"h":18027.2095726138,"l":17763.1356671884,"c":17962.3471530605,"v":527029.9927587898,"t":1711083600}
+{"o":17962.3471530605,"h":18082.5981199827,"l":17874.6965965328,"c":18031.431942085,"v":562832.8621040612,"t":1711087200}
+{"o":18031.431942085,"h":18056.6114498731,"l":17831.5302597124,"c":17899.9290123018,"v":470457.7723953145,"t":1711090800}
+{"o":17899.9290123018,"h":18018.1244111982,"l":17670.3980786739,"c":17723.0337189247,"v":410768.7465111128,"t":1711094400}
+{"o":17723.0337189247,"h":17823.2708582353,"l":17581.821816572,"c":17614.3209213986,"v":398298.5409051873,"t":1711098000}
+{"o":17614.3209213986,"h":17681.2660382575,"l":17406.9089302524,"c":17446.865214059,"v":539291.7081062258,"t":1711101600}
+{"o":17446.865214059,"h":17544.8398252969,"l":17164.9590676652,"c":17200.9199859539,"v":638647.0698300665,"t":1711105200}
+{"o":17200.9199859539,"h":17392.2534964761,"l":17111.9749722455,"c":17294.3078314419,"v":623099.6242452684,"t":1711108800}
+{"o":17294.3078314419,"h":17377.5953447769,"l":16813.5826844672,"c":16891.0782210006,"v":729670.8964002097,"t":1711112400}
+{"o":16891.0782210006,"h":17020.0823642178,"l":16763.6033391632,"c":16843.662765595,"v":736295.6001494561,"t":1711116000}
+{"o":16843.662765595,"h":17324.3304520741,"l":16833.0762989059,"c":17172.0963049426,"v":725847.3038488809,"t":1711119600}
+{"o":17172.0963049426,"h":17172.2336805186,"l":16841.6744041544,"c":17045.4573124581,"v":805404.132340492,"t":1711123200}
+{"o":17045.4573124581,"h":17269.5476836043,"l":16990.5126972898,"c":17266.7015926823,"v":560973.789767233,"t":1711126800}
+{"o":17266.7015926823,"h":17322.2434846872,"l":17122.0893224699,"c":17222.6007057122,"v":463463.4601832938,"t":1711130400}
+{"o":17222.6007057122,"h":17528.796214543,"l":17101.2878297645,"c":17294.0711022266,"v":385960.9657288748,"t":1711134000}
+{"o":17294.0711022266,"h":17355.2864664772,"l":17046.8417977635,"c":17114.7598277514,"v":422704.5711825365,"t":1711137600}
+{"o":17114.7598277514,"h":17142.5015180428,"l":16781.1783608601,"c":17030.0133513609,"v":570419.9576693604,"t":1711141200}
+{"o":17030.0133513609,"h":17092.1442809812,"l":16809.356416035,"c":17031.6633542901,"v":406267.3564708353,"t":1711144800}
+{"o":17031.6633542901,"h":17514.9535101641,"l":17004.753514106,"c":17497.7588969241,"v":452619.3735811998,"t":1711148400}
+{"o":17497.7588969241,"h":17536.6167247403,"l":17355.8718128979,"c":17376.5030124138,"v":389877.2594826409,"t":1711152000}
+{"o":17376.5030124138,"h":17811.1831911218,"l":17363.7707445318,"c":17671.4905702377,"v":474863.1385257517,"t":1711155600}
+{"o":17671.4905702377,"h":17699.8997220388,"l":17414.5831326936,"c":17511.1600288977,"v":415830.3822189746,"t":1711159200}
+{"o":17511.1600288977,"h":17511.7894870206,"l":17042.6261365077,"c":17197.9956590261,"v":442164.1988285932,"t":1711162800}
+{"o":17197.9956590261,"h":17326.2308355479,"l":17169.3884940603,"c":17206.6385645406,"v":348481.5701726404,"t":1711166400}
+{"o":17206.6385645406,"h":17303.8552706025,"l":17146.8459617063,"c":17270.0152810877,"v":296112.832500594,"t":1711170000}
+{"o":17270.0152810877,"h":17454.499301131,"l":17191.4728995449,"c":17408.9646355891,"v":335955.4091630667,"t":1711173600}
+{"o":17408.9646355891,"h":17756.0064129693,"l":17397.3807949189,"c":17600.9389846247,"v":378833.5164862087,"t":1711177200}
+{"o":17600.9389846247,"h":17712.2960994533,"l":17472.3839826601,"c":17584.2385807411,"v":355562.3962017356,"t":1711180800}
+{"o":17584.2385807411,"h":17619.1109709787,"l":17294.5277906382,"c":17537.9996175572,"v":293693.5455503369,"t":1711184400}
+{"o":17537.9996175572,"h":17674.493956174,"l":17463.418265915,"c":17484.9166335902,"v":275931.3498237332,"t":1711188000}
+{"o":17484.9166335902,"h":17621.0698725704,"l":17453.2481073259,"c":17581.7670684558,"v":291652.3772541452,"t":1711191600}
+{"o":17581.7670684558,"h":17755.4947400364,"l":17498.3454469408,"c":17701.0845899798,"v":302720.5803909045,"t":1711195200}
+{"o":17701.0845899798,"h":17763.8376946477,"l":17516.4309887964,"c":17691.7827690561,"v":365346.440307097,"t":1711198800}
+{"o":17691.7827690561,"h":17922.7889422436,"l":17541.8720836191,"c":17775.2936282637,"v":453232.3177393684,"t":1711202400}
+{"o":17775.2936282637,"h":17851.5366453562,"l":17287.5559953776,"c":17519.5555277941,"v":432607.6691344967,"t":1711206000}
+{"o":17519.5555277941,"h":17686.6975320218,"l":17389.0548521921,"c":17536.668971706,"v":373523.5362428201,"t":1711209600}
+{"o":17536.668971706,"h":17659.6180294808,"l":17454.0801472608,"c":17592.4564703655,"v":408013.6816069016,"t":1711213200}
+{"o":17592.4564703655,"h":17692.0744147177,"l":17558.3991679953,"c":17603.3474152505,"v":348267.8564759818,"t":1711216800}
+{"o":17603.3474152505,"h":17706.377580712,"l":17462.2384355935,"c":17486.0857378964,"v":285920.6788189639,"t":1711220400}
+{"o":17486.0857378964,"h":17556.7528390702,"l":17303.7544998633,"c":17313.7192756194,"v":338411.7665822142,"t":1711224000}
+{"o":17313.7192756194,"h":17489.2968844935,"l":17264.5312400109,"c":17409.5998836406,"v":315045.7176085183,"t":1711227600}
+{"o":17409.5998836406,"h":17552.965883282,"l":17363.0446339017,"c":17481.6497977665,"v":269366.2100567606,"t":1711231200}
+{"o":17481.6497977665,"h":17534.1149209516,"l":17217.792468866,"c":17270.0379361496,"v":343085.0761964815,"t":1711234800}
+{"o":17270.0379361496,"h":17741.8428352332,"l":17218.315377941,"c":17604.077745653,"v":386571.486700866,"t":1711238400}
+{"o":17604.077745653,"h":17651.7351350968,"l":17523.4013274038,"c":17597.7967818404,"v":326293.0685283063,"t":1711242000}
+{"o":17597.7967818404,"h":17630.3166456355,"l":17394.1241118516,"c":17441.1651897325,"v":262463.7347679578,"t":1711245600}
+{"o":17441.1651897325,"h":17486.1639690927,"l":17170.3208935666,"c":17179.8564340968,"v":320088.5463489016,"t":1711249200}
+{"o":17179.8564340968,"h":17297.364585396,"l":17132.8442671397,"c":17279.7338246802,"v":281305.1164251165,"t":1711252800}
+{"o":17279.7338246802,"h":17395.7702071989,"l":17206.9889157236,"c":17341.4922870787,"v":215010.8833143541,"t":1711256400}
+{"o":17341.4922870787,"h":17389.9746220815,"l":17192.3543116472,"c":17272.0709668184,"v":220748.4873748514,"t":1711260000}
+{"o":17272.0709668184,"h":17357.402478909,"l":17206.5978284365,"c":17344.3212648873,"v":208818.953672897,"t":1711263600}
+{"o":17344.3212648873,"h":17602.6885886495,"l":17285.0234419646,"c":17576.5687256422,"v":291321.8895853597,"t":1711267200}
+{"o":17576.5687256422,"h":17603.8622193684,"l":17349.6378609756,"c":17413.0652563507,"v":229597.7570112818,"t":1711270800}
+{"o":17413.0652563507,"h":17538.4235682417,"l":17393.27,"c":17467.7588027221,"v":240136.2254481683,"t":1711274400}
+{"o":17467.7588027221,"h":17521.8380916303,"l":17362.9084655304,"c":17486.0983401623,"v":211165.1054132665,"t":1711278000}
+{"o":17486.0983401623,"h":17692.4592519861,"l":17429.6207548174,"c":17658.7140782558,"v":299323.1824828592,"t":1711281600}
+{"o":17658.7140782558,"h":17695.2905417902,"l":17502.1145891634,"c":17522.622441726,"v":276611.9401868111,"t":1711285200}
+{"o":17522.622441726,"h":17735.6228550652,"l":17510.5274253826,"c":17683.64728456,"v":335534.8706300234,"t":1711288800}
+{"o":17683.64728456,"h":17711.2915246557,"l":17564.6306413755,"c":17624.3529727059,"v":372309.5977763629,"t":1711292400}
+{"o":17624.3529727059,"h":17695.8157380608,"l":17405.9667615931,"c":17421.2753995171,"v":356131.9359484169,"t":1711296000}
+{"o":17421.2753995171,"h":17460.964880677,"l":17240.1210290667,"c":17403.5840309016,"v":428918.4680473235,"t":1711299600}
+{"o":17403.5840309016,"h":17668.8218148858,"l":17399.9647675901,"c":17629.9131148492,"v":357594.4267258386,"t":1711303200}
+{"o":17629.9131148492,"h":17693.6985748987,"l":17580.9680240363,"c":17613.534087493,"v":308044.331274509,"t":1711306800}
+{"o":17613.534087493,"h":17959.9351356097,"l":17545.1292024662,"c":17887.3910531095,"v":401970.4720140536,"t":1711310400}
+{"o":17887.3910531095,"h":18261.1511885185,"l":17887.3910531095,"c":18195.2530612805,"v":560430.3269153802,"t":1711314000}
+{"o":18195.2530612805,"h":18542.1137243128,"l":18191.886784767,"c":18498.293727999,"v":469546.5408910051,"t":1711317600}
+{"o":18498.293727999,"h":18675.7062862138,"l":18319.7307824758,"c":18387.0920878552,"v":504667.2375355055,"t":1711321200}
+{"o":18387.0920878552,"h":18424.1470861432,"l":18098.7316383233,"c":18134.0035549611,"v":430201.761847832,"t":1711324800}
+{"o":18134.0035549611,"h":18330.0372251767,"l":18106.5910828854,"c":18296.8780861094,"v":436582.8800908683,"t":1711328400}
+{"o":18296.8780861094,"h":18469.6047478559,"l":18239.3350127428,"c":18422.5843118585,"v":407077.603544676,"t":1711332000}
+{"o":18422.5843118585,"h":18555.6340868955,"l":18374.6739215922,"c":18481.3302319144,"v":348533.6470722323,"t":1711335600}
+{"o":18481.3302319144,"h":18563.4110539304,"l":18384.6329831105,"c":18519.9301305857,"v":350702.7292396975,"t":1711339200}
+{"o":18519.9301305857,"h":18728.8563723575,"l":18443.1343632034,"c":18599.8615714666,"v":323502.6588459554,"t":1711342800}
+{"o":18599.8615714666,"h":18834.2575498324,"l":18549.0901659243,"c":18794.466386253,"v":275162.6250506047,"t":1711346400}
+{"o":18794.466386253,"h":18968.9503374332,"l":18557.74522831,"c":18573.7600843889,"v":360117.1427141441,"t":1711350000}
+{"o":18573.7600843889,"h":18767.5380091103,"l":18564.8247016496,"c":18706.9038652737,"v":304334.6312839515,"t":1711353600}
+{"o":18706.9038652737,"h":18950.5949197339,"l":18672.1788985579,"c":18929.3254924528,"v":315539.3608157927,"t":1711357200}
+{"o":18929.3254924528,"h":19248.6128038585,"l":18868.7122670591,"c":18959.2203768193,"v":431990.0042836014,"t":1711360800}
+{"o":18959.2203768193,"h":19056.6982538706,"l":18758.2312855802,"c":18797.253370889,"v":365662.3894376922,"t":1711364400}
+{"o":18797.253370889,"h":18874.849487791,"l":18621.7314230722,"c":18717.2861274029,"v":368042.0934326861,"t":1711368000}
+{"o":18717.2861274029,"h":19083.3443843201,"l":18637.0607175312,"c":19051.8622362562,"v":392800.2854346604,"t":1711371600}
+{"o":19051.8622362562,"h":19680.2980051587,"l":18918.8679067987,"c":19253.7076892496,"v":716057.9019732348,"t":1711375200}
+{"o":19253.7076892496,"h":19350.7129368689,"l":19069.2165892641,"c":19280.3908007406,"v":622285.0527078296,"t":1711378800}
+{"o":19280.3908007406,"h":19361.4534474346,"l":19016.7753977706,"c":19296.3066733438,"v":613261.5793730014,"t":1711382400}
+{"o":19296.3066733438,"h":19466.2907206494,"l":19221.4305133986,"c":19315.6906746414,"v":589842.2065116076,"t":1711386000}
+{"o":19315.6906746414,"h":19386.0891492328,"l":19173.7201980644,"c":19234.0836535681,"v":404285.2162189232,"t":1711389600}
+{"o":19234.0836535681,"h":19276.1046087614,"l":19073.627601905,"c":19234.0077780788,"v":465247.991764376,"t":1711393200}
+{"o":19234.0077780788,"h":19318.9881468575,"l":19128.1472132,"c":19190.7915856925,"v":387314.7722268896,"t":1711396800}
+{"o":19190.7915856925,"h":19252.4511750459,"l":18886.2143902194,"c":18954.6102025681,"v":461740.5860913051,"t":1711400400}
+{"o":18954.6102025681,"h":19137.8703369406,"l":18897.0679075924,"c":19081.0497069048,"v":424592.9938557047,"t":1711404000}
+{"o":19081.0497069048,"h":19228.5804605746,"l":18841.7783513523,"c":18894.6407917412,"v":367697.4396329193,"t":1711407600}
+{"o":18894.6407917412,"h":19083.817084385,"l":18808.4573238703,"c":18898.7560367516,"v":445466.8689961327,"t":1711411200}
+{"o":18898.7560367516,"h":19020.5750386404,"l":18838.0948921634,"c":18982.6023854376,"v":334758.5354520082,"t":1711414800}
+{"o":18982.6023854376,"h":19180.887286769,"l":18908.6636633307,"c":19165.1922369881,"v":392998.9081202822,"t":1711418400}
+{"o":19165.1922369881,"h":19214.6151537042,"l":19076.447478383,"c":19165.6910302297,"v":345225.8985353514,"t":1711422000}
+{"o":19165.6910302297,"h":19435.2197427263,"l":19135.5599862887,"c":19399.3810919778,"v":380668.4459296105,"t":1711425600}
+{"o":19399.3810919778,"h":19612.3020635343,"l":19349.612655981,"c":19482.9496011392,"v":441391.8614009998,"t":1711429200}
+{"o":19482.9496011392,"h":19577.5813111613,"l":19367.3562284533,"c":19546.8389365984,"v":595380.1511578533,"t":1711432800}
+{"o":19546.8389365984,"h":19659.5046728863,"l":19381.2095700804,"c":19410.6868671299,"v":762819.3311960201,"t":1711436400}
+{"o":19410.6868671299,"h":19489.9796939499,"l":19236.4140085121,"c":19433.7365215599,"v":612410.2368357249,"t":1711440000}
+{"o":19433.7365215599,"h":19563.1661355392,"l":19346.8691817043,"c":19537.1578679681,"v":424894.665459368,"t":1711443600}
+{"o":19537.1578679681,"h":19641.3044083481,"l":19457.9325414562,"c":19517.7492056016,"v":440613.1263263805,"t":1711447200}
+{"o":19517.7492056016,"h":19623.4052090243,"l":19447.9955060943,"c":19478.4516608599,"v":486436.057965146,"t":1711450800}
+{"o":19478.4516608599,"h":19570.2180877095,"l":19334.1752454916,"c":19477.0621972093,"v":499588.5687298406,"t":1711454400}
+{"o":19477.0621972093,"h":19524.8138605446,"l":19148.8440017809,"c":19274.5139587747,"v":743360.8596626319,"t":1711458000}
+{"o":19274.5139587747,"h":19331.074699315,"l":18955.8948618689,"c":19191.1900585152,"v":1240480.545082072,"t":1711461600}
+{"o":19191.1900585152,"h":19201.1764581251,"l":18828.3051414735,"c":19050.6612150905,"v":781057.2129540882,"t":1711465200}
+{"o":19050.6612150905,"h":19178.8481014153,"l":18638.6244393711,"c":18740.6334406098,"v":712419.0228572409,"t":1711468800}
+{"o":18740.6334406098,"h":18909.1079424892,"l":18617.261794656,"c":18865.0198660963,"v":540307.1422538998,"t":1711472400}
+{"o":18865.0198660963,"h":19136.2454109383,"l":18809.449415735,"c":18931.9018639518,"v":437692.5521795145,"t":1711476000}
+{"o":18931.9018639518,"h":18980.2177326371,"l":18728.9128672248,"c":18815.6266566626,"v":533698.8065822752,"t":1711479600}
+{"o":18815.6266566626,"h":19005.3317,"l":18804.4996157818,"c":18987.874846087,"v":486189.9451757885,"t":1711483200}
+{"o":18987.874846087,"h":19260.1180980909,"l":18924.0141583645,"c":19127.1393534475,"v":418626.0873871145,"t":1711486800}
+{"o":19127.1393534475,"h":19251.5070551422,"l":18975.6333446717,"c":19225.4913808085,"v":458498.5346974599,"t":1711490400}
+{"o":19225.4913808085,"h":19257.8977356535,"l":19038.370833544,"c":19044.5625106309,"v":427518.2129884121,"t":1711494000}
+{"o":19044.5625106309,"h":19237.9335779297,"l":18859.6548929031,"c":19226.3835025976,"v":605207.2456684929,"t":1711497600}
+{"o":19226.3835025976,"h":19273.6454726638,"l":19017.1311294834,"c":19051.8425946923,"v":542739.2798047842,"t":1711501200}
+{"o":19051.8425946923,"h":19177.1781747501,"l":18936.9767230757,"c":19174.4894196629,"v":467444.8593605473,"t":1711504800}
+{"o":19174.4894196629,"h":19178.0951448713,"l":18909.6013106188,"c":19004.9553974323,"v":527222.1676264369,"t":1711508400}
+{"o":19004.9553974323,"h":19070.6747616228,"l":18790.0531465955,"c":18906.4666438571,"v":526708.7394574899,"t":1711512000}
+{"o":18906.4666438571,"h":19036.0701216475,"l":18820.3422591435,"c":19014.2387267,"v":368799.8971196701,"t":1711515600}
+{"o":19014.2387267,"h":19056.1189091724,"l":18414.1610496388,"c":18962.6482973746,"v":445609.9890165981,"t":1711519200}
+{"o":18962.6482973746,"h":18995.1218881635,"l":18592.8078717976,"c":18678.6964307258,"v":460025.0870906182,"t":1711522800}
+{"o":18678.6964307258,"h":18769.2389712665,"l":18489.5233668342,"c":18512.9286194556,"v":400309.5988659647,"t":1711526400}
+{"o":18512.9286194556,"h":18633.4556446784,"l":18351.2938533206,"c":18603.7329233911,"v":490299.0413946016,"t":1711530000}
+{"o":18603.7329233911,"h":18694.3398177607,"l":18545.103437553,"c":18652.8651634098,"v":409541.5648297378,"t":1711533600}
+{"o":18652.8651634098,"h":18864.3998897424,"l":18520.4147941738,"c":18841.8314913617,"v":401593.6185252172,"t":1711537200}
+{"o":18841.8314913617,"h":18874.1455667426,"l":18606.3707374179,"c":18708.3012369187,"v":433129.7207366778,"t":1711540800}
+{"o":18708.3012369187,"h":19119.4761426766,"l":18502.5728379221,"c":18556.7938487493,"v":833665.1403454186,"t":1711544400}
+{"o":18556.7938487493,"h":18630.7927787939,"l":18065.3187561622,"c":18500.2319005326,"v":959571.2404483759,"t":1711548000}
+{"o":18500.2319005326,"h":18563.381885981,"l":18092.7625543379,"c":18092.7625543379,"v":647486.5313502687,"t":1711551600}
+{"o":18092.7625543379,"h":18331.5774756885,"l":18006.4051879506,"c":18307.9506568546,"v":632002.9770094092,"t":1711555200}
+{"o":18307.9506568546,"h":18428.6822666598,"l":18245.4681929543,"c":18304.5737820386,"v":403250.1024721296,"t":1711558800}
+{"o":18304.5737820386,"h":18374.1101254126,"l":18109.3783252868,"c":18134.4769647958,"v":439032.0596771179,"t":1711562400}
+{"o":18134.4769647958,"h":18299.7526312948,"l":18099.9632727216,"c":18253.4438426858,"v":377219.3842139562,"t":1711566000}
+{"o":18253.4438426858,"h":18515.0149844995,"l":18185.227976311,"c":18509.1895966511,"v":423981.5515513067,"t":1711569600}
+{"o":18509.1895966511,"h":18548.8813964439,"l":18317.7866348224,"c":18427.590521819,"v":388168.2869830016,"t":1711573200}
+{"o":18427.590521819,"h":18711.0743507659,"l":18395.6772054871,"c":18689.6495095964,"v":408454.426421199,"t":1711576800}
+{"o":18689.6495095964,"h":18692.6523371506,"l":18460.6640373021,"c":18614.9268300682,"v":391220.8861703369,"t":1711580400}
+{"o":18614.9268300682,"h":18804.7023403056,"l":18523.2320168659,"c":18641.3913818849,"v":584260.452812909,"t":1711584000}
+{"o":18641.3913818849,"h":18684.9388876035,"l":18345.7210961334,"c":18426.2693718913,"v":453867.9569257461,"t":1711587600}
+{"o":18426.2693718913,"h":18496.3461317212,"l":18104.1138601843,"c":18182.3966850444,"v":545387.1038412243,"t":1711591200}
+{"o":18182.3966850444,"h":18254.0848726338,"l":18043.7385008288,"c":18211.853658796,"v":436690.3052074439,"t":1711594800}
+{"o":18211.853658796,"h":18385.6400377789,"l":18110.6548531393,"c":18356.3400807349,"v":406778.4536258844,"t":1711598400}
+{"o":18356.3400807349,"h":18449.3994982325,"l":18303.6892864458,"c":18357.9328544632,"v":332992.5334935344,"t":1711602000}
+{"o":18357.9328544632,"h":18704.4111845416,"l":18310.8385150821,"c":18679.6806491933,"v":364244.6261114317,"t":1711605600}
+{"o":18679.6806491933,"h":18765.979835787,"l":18589.6564606931,"c":18726.9140412984,"v":316374.502027866,"t":1711609200}
+{"o":18726.9140412984,"h":18839.302295602,"l":18675.2416457138,"c":18684.3322005612,"v":340285.62165156,"t":1711612800}
+{"o":18684.3322005612,"h":18821.2878771669,"l":18644.2622504443,"c":18730.2523943036,"v":340159.3748221896,"t":1711616400}
+{"o":18730.2523943036,"h":18768.0971104237,"l":18529.6768329231,"c":18639.9577866846,"v":408152.8114788883,"t":1711620000}
+{"o":18639.9577866846,"h":18701.3244598583,"l":18460.0076944296,"c":18525.386400542,"v":352974.0479828155,"t":1711623600}
+{"o":18525.386400542,"h":18585.0450132923,"l":18297.4637171171,"c":18409.6301645496,"v":405923.7529376522,"t":1711627200}
+{"o":18409.6301645496,"h":18609.0944409551,"l":18267.749786327,"c":18601.7794849755,"v":514877.4118828775,"t":1711630800}
+{"o":18601.7794849755,"h":18959.0260502473,"l":18514.6787221499,"c":18898.0313656772,"v":683852.4378647153,"t":1711634400}
+{"o":18898.0313656772,"h":18908.1984881027,"l":18593.9896191133,"c":18735.4205214561,"v":586793.7303020451,"t":1711638000}
+{"o":18735.4205214561,"h":18796.2018692972,"l":18477.1002856663,"c":18530.3651384382,"v":549867.1159805016,"t":1711641600}
+{"o":18530.3651384382,"h":18554.4901352603,"l":18435.5784189888,"c":18531.4964263048,"v":479297.225039446,"t":1711645200}
+{"o":18531.4964263048,"h":18737.3417921237,"l":18450.4566190496,"c":18620.1476012618,"v":440334.9822541228,"t":1711648800}
+{"o":18620.1476012618,"h":18802.7947713576,"l":18555.0858560791,"c":18639.7785367613,"v":547463.532528175,"t":1711652400}
+{"o":18639.7785367613,"h":18855.9041674968,"l":18614.9899272921,"c":18761.3289749192,"v":545649.2304326985,"t":1711656000}
+{"o":18761.3289749192,"h":18907.1239057003,"l":18583.7657482737,"c":18732.9610192961,"v":576151.0694880687,"t":1711659600}
+{"o":18732.9610192961,"h":19002.0258428539,"l":18636.1201412413,"c":18991.8819960246,"v":451362.6339260364,"t":1711663200}
+{"o":18991.8819960246,"h":19133.9298629985,"l":18915.1056205304,"c":18967.3792852178,"v":493996.7089723542,"t":1711666800}
+{"o":18967.3792852178,"h":18974.8214895104,"l":18762.3956585785,"c":18863.5179896805,"v":446949.4197318056,"t":1711670400}
+{"o":18863.5179896805,"h":19083.0252564227,"l":18811.9388110531,"c":18876.5159300351,"v":495941.8148154986,"t":1711674000}
+{"o":18876.5159300351,"h":19015.2708078179,"l":18773.5951743599,"c":18927.9439655552,"v":507326.9627688175,"t":1711677600}
+{"o":18927.9439655552,"h":19040.0546452088,"l":18793.6317828312,"c":18837.1385744532,"v":466443.8620010193,"t":1711681200}
+{"o":18837.1385744532,"h":18912.4275789549,"l":18718.9208621007,"c":18755.6781952214,"v":435310.4577569775,"t":1711684800}
+{"o":18755.6781952214,"h":18813.6325115952,"l":18576.5815817143,"c":18603.9668333333,"v":462952.9531815926,"t":1711688400}
+{"o":18603.9668333333,"h":18711.0481308364,"l":18532.2887094393,"c":18653.2434392677,"v":353687.3951391025,"t":1711692000}
+{"o":18653.2434392677,"h":18705.4185127209,"l":18343.6252658704,"c":18369.0127103577,"v":409293.42825727,"t":1711695600}
+{"o":18369.0127103577,"h":18621.6586841738,"l":18339.2756786731,"c":18549.5703081471,"v":351922.6621630636,"t":1711699200}
+{"o":18549.5703081471,"h":18618.7709044671,"l":18337.5094185814,"c":18377.073611152,"v":357814.3850476666,"t":1711702800}
+{"o":18377.073611152,"h":18572.7468468432,"l":18342.2185085669,"c":18562.2725484298,"v":360892.3266623789,"t":1711706400}
+{"o":18562.2725484298,"h":18657.8524926418,"l":18514.2623010661,"c":18588.7312118641,"v":356535.5957225305,"t":1711710000}
+{"o":18588.7312118641,"h":18648.2438250326,"l":18465.084492266,"c":18580.9213169834,"v":406351.1033128157,"t":1711713600}
+{"o":18580.9213169834,"h":18724.0514453957,"l":18513.3766316639,"c":18685.7951872565,"v":498725.3777117218,"t":1711717200}
+{"o":18685.7951872565,"h":18988.8403440506,"l":18625.7776578356,"c":18861.1765495736,"v":584092.3150955115,"t":1711720800}
+{"o":18861.1765495736,"h":18892.5063539441,"l":18445.71243715,"c":18486.9782328853,"v":682041.9932362582,"t":1711724400}
+{"o":18486.9782328853,"h":18729.3726377244,"l":18460.4292907927,"c":18479.0958165906,"v":597174.6123920849,"t":1711728000}
+{"o":18479.0958165906,"h":18637.0959824065,"l":18456.7565769857,"c":18607.4853873119,"v":671476.6153918322,"t":1711731600}
+{"o":18607.4853873119,"h":18653.456866783,"l":18482.826785634,"c":18628.1378108429,"v":607634.9904592095,"t":1711735200}
+{"o":18628.1378108429,"h":18778.1426378765,"l":18549.307431019,"c":18770.8110968401,"v":630458.2799873208,"t":1711738800}
+{"o":18770.8110968401,"h":18997.5274989818,"l":18688.3575934039,"c":18969.2389660886,"v":618584.9738531271,"t":1711742400}
+{"o":18969.2389660886,"h":18998.5870072002,"l":18740.1977763759,"c":18861.4889397366,"v":644672.5058409896,"t":1711746000}
+{"o":18861.4889397366,"h":19259.3287715305,"l":18833.9066042512,"c":19228.0444198814,"v":563772.0686795012,"t":1711749600}
+{"o":19228.0444198814,"h":19328.8900290148,"l":19131.4968078927,"c":19218.2655720053,"v":631670.7039474623,"t":1711753200}
+{"o":19218.2655720053,"h":19454.7746305718,"l":19095.6240536819,"c":19421.6458013763,"v":649896.0617163791,"t":1711756800}
+{"o":19421.6458013763,"h":19470.859238951,"l":19224.8291790787,"c":19241.4091150574,"v":634082.0554284863,"t":1711760400}
+{"o":19241.4091150574,"h":19322.4720884144,"l":19152.9798956202,"c":19205.9290637132,"v":533113.0774373703,"t":1711764000}
+{"o":19205.9290637132,"h":19327.142071428,"l":19197.157112311,"c":19287.0340248054,"v":536390.2790798545,"t":1711767600}
+{"o":19287.0340248054,"h":19860.4133200267,"l":19268.5823077588,"c":19849.5888376953,"v":779021.7793808667,"t":1711771200}
+{"o":19849.5888376953,"h":20005.2299302766,"l":19742.4561830791,"c":19883.1762664128,"v":733349.6627896441,"t":1711774800}
+{"o":19883.1762664128,"h":19994.1516176588,"l":19739.2096352051,"c":19789.7097429607,"v":744917.8899358142,"t":1711778400}
+{"o":19789.7097429607,"h":19879.6997845615,"l":19564.0331159269,"c":19590.6880259012,"v":730758.3029392186,"t":1711782000}
+{"o":19590.6880259012,"h":19673.5913594284,"l":19324.9065581789,"c":19470.405491462,"v":682327.0811668308,"t":1711785600}
+{"o":19470.405491462,"h":19688.0370233751,"l":19436.9869030369,"c":19603.3496346668,"v":558663.0223087221,"t":1711789200}
+{"o":19603.3496346668,"h":19688.7888888889,"l":19539.7362062963,"c":19600.8331133975,"v":475890.8010013656,"t":1711792800}
+{"o":19600.8331133975,"h":19873.598615827,"l":19600.8331133975,"c":19791.2622404222,"v":488916.9027649061,"t":1711796400}
+{"o":19791.2622404222,"h":19865.3517643075,"l":19677.4033142706,"c":19808.929665861,"v":498413.4697176522,"t":1711800000}
+{"o":19808.929665861,"h":19820.2026646233,"l":19629.2103420577,"c":19726.523709044,"v":533337.2705417044,"t":1711803600}
+{"o":19726.523709044,"h":19778.1164452492,"l":19515.3983911965,"c":19593.6144747169,"v":569813.8056161746,"t":1711807200}
+{"o":19593.6144747169,"h":19709.1821617759,"l":19538.4018994127,"c":19637.2327374366,"v":678558.3567413904,"t":1711810800}
+{"o":19637.2327374366,"h":19790.7805659184,"l":19567.0769028419,"c":19770.8502368494,"v":733675.3604147336,"t":1711814400}
+{"o":19770.8502368494,"h":19797.8573955999,"l":19651.5063131182,"c":19706.749085461,"v":532634.5898639301,"t":1711818000}
+{"o":19706.749085461,"h":19780.8088502666,"l":19600.5748658363,"c":19613.2756193858,"v":485741.2132579964,"t":1711821600}
+{"o":19613.2756193858,"h":19671.6052408727,"l":19358.2950297521,"c":19562.8159669521,"v":574035.972043477,"t":1711825200}
+{"o":19562.8159669521,"h":19587.0620528657,"l":19458.9206363569,"c":19497.3408952041,"v":430854.2580915273,"t":1711828800}
+{"o":19497.3408952041,"h":19572.7426674121,"l":19383.6695266263,"c":19523.2169495887,"v":397780.620733596,"t":1711832400}
+{"o":19523.2169495887,"h":19674.9547797711,"l":19465.3973514095,"c":19620.5282783067,"v":460261.0113453118,"t":1711836000}
+{"o":19620.5282783067,"h":19645.7501095812,"l":19331.9001352952,"c":19425.9582476252,"v":501265.1853030321,"t":1711839600}
+{"o":19425.9582476252,"h":19689.4831533436,"l":19378.2227503512,"c":19531.7604852799,"v":536660.428084523,"t":1711843200}
+{"o":19531.7604852799,"h":19728.8672491492,"l":19452.3815967592,"c":19695.3407290497,"v":531878.6465764679,"t":1711846800}
+{"o":19695.3407290497,"h":19736.1709670401,"l":19514.9194934579,"c":19553.2239180437,"v":548203.4525183358,"t":1711850400}
+{"o":19553.2239180437,"h":19621.6125673511,"l":19369.5411633677,"c":19437.1474587625,"v":494455.1013991081,"t":1711854000}
+{"o":19437.1474587625,"h":19571.087598037,"l":19394.6966086656,"c":19544.3264524394,"v":376372.1931633227,"t":1711857600}
+{"o":19544.3264524394,"h":19681.5363465582,"l":19478.3065865725,"c":19655.45674983,"v":378071.3370110907,"t":1711861200}
+{"o":19655.45674983,"h":19680.1689076595,"l":19479.9404936471,"c":19507.5877349398,"v":373035.1923817963,"t":1711864800}
+{"o":19507.5877349398,"h":19728.4542000514,"l":19482.515192819,"c":19676.7494535143,"v":374269.6918632304,"t":1711868400}
+{"o":19676.7494535143,"h":19734.5933883925,"l":19601.3099346288,"c":19706.3170155693,"v":462411.2547512687,"t":1711872000}
+{"o":19706.3170155693,"h":19718.6351202633,"l":19558.1943434797,"c":19661.9212467104,"v":490458.0818279352,"t":1711875600}
+{"o":19661.9212467104,"h":19714.4118445629,"l":19542.1805817036,"c":19607.8550000443,"v":413558.4160573506,"t":1711879200}
+{"o":19607.8550000443,"h":19701.274084376,"l":19543.9418768698,"c":19584.6089547667,"v":366357.8131434062,"t":1711882800}
+{"o":19584.6089547667,"h":19719.9727194539,"l":19548.125748906,"c":19629.6392409263,"v":384946.9722490637,"t":1711886400}
+{"o":19629.6392409263,"h":19777.1169330821,"l":19564.026322516,"c":19707.3818173009,"v":500012.2847363994,"t":1711890000}
+{"o":19707.3818173009,"h":19746.2808045072,"l":19584.376466996,"c":19644.1329844089,"v":484596.5660744924,"t":1711893600}
+{"o":19644.1329844089,"h":19710.2565329048,"l":19552.5618333189,"c":19566.6024390562,"v":513732.8090508675,"t":1711897200}
+{"o":19566.6024390562,"h":19678.6636556435,"l":19546.950345705,"c":19635.7314990846,"v":511793.1016651909,"t":1711900800}
+{"o":19635.7314990846,"h":19726.943397282,"l":19578.558962052,"c":19689.3970124556,"v":514315.4525762796,"t":1711904400}
+{"o":19689.3970124556,"h":19946.4109533649,"l":19608.7728153112,"c":19838.5686768051,"v":535381.0856923526,"t":1711908000}
+{"o":19838.5686768051,"h":20150.0598767543,"l":19787.8655765006,"c":20006.3703807614,"v":625682.4684587063,"t":1711911600}
+{"o":20006.3703807614,"h":20087.7724304792,"l":19845.3087074664,"c":19939.7046302521,"v":520101.6161588357,"t":1711915200}
+{"o":19939.7046302521,"h":19999.4550170254,"l":19847.4685709329,"c":19965.5231697047,"v":541950.1439051076,"t":1711918800}
+{"o":19965.5231697047,"h":20118.7767364636,"l":19882.9533862366,"c":20061.6741480855,"v":563996.8691336775,"t":1711922400}
+{"o":20061.6741480855,"h":20362.0952397808,"l":19993.2410194593,"c":20229.8624527861,"v":665198.7212063173,"t":1711926000}
+{"o":20229.8624527861,"h":20332.4814227571,"l":20088.3646530666,"c":20206.2876738979,"v":659809.285582968,"t":1711929600}
+{"o":20206.2876738979,"h":20450.4498937197,"l":20158.065048777,"c":20309.4320919552,"v":683458.2659706465,"t":1711933200}
+{"o":20309.4320919552,"h":20376.5284765843,"l":20221.3621623629,"c":20282.4943133162,"v":602799.1477044069,"t":1711936800}
+{"o":20282.4943133162,"h":20370.0566986347,"l":20136.4794852589,"c":20263.942471808,"v":635804.2229976046,"t":1711940400}
+{"o":20263.942471808,"h":20396.6329878137,"l":20109.9777230963,"c":20120.655563146,"v":627463.2007594107,"t":1711944000}
+{"o":20120.655563146,"h":20203.138291267,"l":19370.6130523692,"c":19490.4382830652,"v":1033054.0400529092,"t":1711947600}
+{"o":19490.4382830652,"h":19850.7591348226,"l":19433.6763385722,"c":19823.7793500366,"v":826701.8437735512,"t":1711951200}
+{"o":19823.7793500366,"h":19994.278520774,"l":19775.0936591836,"c":19803.8857652298,"v":525616.2719797484,"t":1711954800}
+{"o":19803.8857652298,"h":19870.5381137548,"l":19542.4586696727,"c":19653.8398645556,"v":610469.7508456717,"t":1711958400}
+{"o":19653.8398645556,"h":19814.7798424268,"l":19642.1457499244,"c":19686.601477597,"v":435340.1057635996,"t":1711962000}
+{"o":19686.601477597,"h":19775.2691552264,"l":19486.7829928185,"c":19654.4966465404,"v":429089.505620726,"t":1711965600}
+{"o":19654.4966465404,"h":19755.0340858816,"l":19521.1775940606,"c":19526.6718714683,"v":434059.6719671161,"t":1711969200}
+{"o":19526.6718714683,"h":19699.5005564821,"l":19499.1874484223,"c":19690.9198541653,"v":483267.1272320381,"t":1711972800}
+{"o":19690.9198541653,"h":19793.7716360194,"l":19600.4890879852,"c":19689.644834702,"v":610441.9280418333,"t":1711976400}
+{"o":19689.644834702,"h":19768.1539830539,"l":19060.3260431037,"c":19145.4973965682,"v":861158.5225429549,"t":1711980000}
+{"o":19145.4973965682,"h":19197.3213204316,"l":18699.4630790781,"c":18811.6963094825,"v":944537.9134976279,"t":1711983600}
+{"o":18811.6963094825,"h":19109.3319260467,"l":18720.5486862545,"c":18949.9768614428,"v":716766.9299014336,"t":1711987200}
+{"o":18949.9768614428,"h":19037.8279652124,"l":18782.4732970057,"c":19015.2898938143,"v":552535.1017297786,"t":1711990800}
+{"o":19015.2898938143,"h":19029.1134247908,"l":18750.0582841812,"c":18965.6164128122,"v":615927.0925902927,"t":1711994400}
+{"o":18965.6164128122,"h":19360.8200360774,"l":18894.8442567179,"c":19340.7379439518,"v":565248.6831439668,"t":1711998000}
+{"o":19340.7379439518,"h":19388.9310845023,"l":19170.0844638299,"c":19380.2686600633,"v":525307.6958228272,"t":1712001600}
+{"o":19380.2686600633,"h":19403.3724969685,"l":19252.9341298236,"c":19283.255124726,"v":445290.5592555344,"t":1712005200}
+{"o":19283.255124726,"h":19376.2951023147,"l":19204.197375212,"c":19300.5428047164,"v":511870.0913031733,"t":1712008800}
+{"o":19300.5428047164,"h":19395.0448683909,"l":19228.369828848,"c":19233.5830392698,"v":492025.2661315472,"t":1712012400}
+{"o":19233.5830392698,"h":19301.9386618872,"l":18851.5105729772,"c":18982.6126276731,"v":628294.6785569793,"t":1712016000}
+{"o":18982.6126276731,"h":19209.8294183118,"l":18923.7772524934,"c":19022.3203763696,"v":515884.5692387876,"t":1712019600}
+{"o":19022.3203763696,"h":19044.3402326707,"l":18194.8817965281,"c":18560.7239077384,"v":1120510.9311404836,"t":1712023200}
+{"o":18560.7239077384,"h":18655.2588891743,"l":18313.0354731776,"c":18370.2466443949,"v":841080.5525450177,"t":1712026800}
+{"o":18370.2466443949,"h":18480.7199504895,"l":18220.0375256328,"c":18366.6268242773,"v":649998.7862986173,"t":1712030400}
+{"o":18366.6268242773,"h":18474.7927494163,"l":18127.4660642201,"c":18461.1446168454,"v":651202.4701136549,"t":1712034000}
+{"o":18461.1446168454,"h":18642.8680557841,"l":18379.064785987,"c":18565.6400278982,"v":647768.1874755371,"t":1712037600}
+{"o":18565.6400278982,"h":18623.8616245717,"l":18286.4441880424,"c":18328.0199060003,"v":495545.2455853969,"t":1712041200}
+{"o":18328.0199060003,"h":18395.4872760352,"l":18059.9880804772,"c":18126.7426787828,"v":468450.1000772545,"t":1712044800}
+{"o":18126.7426787828,"h":18312.0013660748,"l":17982.5967954605,"c":18234.825737153,"v":600696.9440881163,"t":1712048400}
+{"o":18234.825737153,"h":18267.6193059254,"l":17964.357250717,"c":18091.8605434787,"v":458000.5133048296,"t":1712052000}
+{"o":18091.8605434787,"h":18145.1591899829,"l":17726.6013501709,"c":17988.6679000941,"v":548194.3382071574,"t":1712055600}
+{"o":17988.6679000941,"h":18180.3437173292,"l":17834.8121187532,"c":17903.8896518238,"v":528595.1806525829,"t":1712059200}
+{"o":17903.8896518238,"h":17988.5363179445,"l":17584.5717691731,"c":17852.4570805452,"v":716242.0435971136,"t":1712062800}
+{"o":17852.4570805452,"h":18233.0957394827,"l":17774.2760679738,"c":18047.2019878164,"v":675802.4004019846,"t":1712066400}
+{"o":18047.2019878164,"h":18221.1064262809,"l":17665.5106096197,"c":17744.823499861,"v":721565.331263011,"t":1712070000}
+{"o":17744.823499861,"h":18104.0500673844,"l":17692.7248469678,"c":18050.5025074112,"v":986624.358725987,"t":1712073600}
+{"o":18050.5025074112,"h":18257.9507743903,"l":17874.3261299529,"c":18244.8725920682,"v":706831.9398622251,"t":1712077200}
+{"o":18244.8725920682,"h":18531.14964262,"l":18167.6704281972,"c":18509.2567120791,"v":627785.9244072411,"t":1712080800}
+{"o":18509.2567120791,"h":18696.2105319567,"l":18425.3601783523,"c":18587.5097809758,"v":580819.990321463,"t":1712084400}
+{"o":18587.5097809758,"h":18644.2957664705,"l":18381.6825571922,"c":18479.1617209246,"v":651254.0728505891,"t":1712088000}
+{"o":18479.1617209246,"h":18540.9711099862,"l":18245.3517040883,"c":18388.6817261935,"v":630846.0775849565,"t":1712091600}
+{"o":18388.6817261935,"h":18527.1749298318,"l":18308.293637181,"c":18411.7014642128,"v":471616.1100878541,"t":1712095200}
+{"o":18411.7014642128,"h":18418.4409188011,"l":18068.8148591953,"c":18145.6754639901,"v":487659.1244633506,"t":1712098800}
+{"o":18145.6754639901,"h":18255.2684103833,"l":17617.9844935005,"c":18110.9992833508,"v":736477.1169741516,"t":1712102400}
+{"o":18110.9992833508,"h":18615.5155293472,"l":17860.2739041939,"c":18525.758884123,"v":642361.9373044807,"t":1712106000}
+{"o":18525.758884123,"h":18647.6635802174,"l":18375.8632898945,"c":18579.6480366051,"v":528595.4932049321,"t":1712109600}
+{"o":18579.6480366051,"h":18909.6628111087,"l":18432.0551002988,"c":18844.7919176673,"v":480156.9133887268,"t":1712113200}
+{"o":18844.7919176673,"h":18926.8611336493,"l":18699.9086513061,"c":18800.7339141646,"v":562255.1995955671,"t":1712116800}
+{"o":18800.7339141646,"h":18886.3722047358,"l":18674.6528967254,"c":18862.4255526569,"v":479814.680691823,"t":1712120400}
+{"o":18862.4255526569,"h":19195.1675100054,"l":18782.6995638279,"c":19068.2583487814,"v":483862.0798792936,"t":1712124000}
+{"o":19068.2583487814,"h":19148.8178109746,"l":18924.3056688426,"c":18982.8886473992,"v":368218.9190414741,"t":1712127600}
+{"o":18982.8886473992,"h":19165.1371993607,"l":18845.3290146907,"c":19075.0408857567,"v":428141.5365443233,"t":1712131200}
+{"o":19075.0408857567,"h":19159.7184640764,"l":18979.2085469163,"c":19035.7352337962,"v":393732.4907310691,"t":1712134800}
+{"o":19035.7352337962,"h":19111.2764942355,"l":18730.7667902784,"c":18862.3096775108,"v":395340.7422968526,"t":1712138400}
+{"o":18862.3096775108,"h":18901.8961448562,"l":18640.9702043247,"c":18790.903576743,"v":662062.3039502153,"t":1712142000}
+{"o":18790.903576743,"h":18913.9405569237,"l":18678.1104854953,"c":18812.5419847264,"v":742657.0114267241,"t":1712145600}
+{"o":18812.5419847264,"h":18946.7267428898,"l":18660.9025368285,"c":18712.5722705962,"v":703563.7241250252,"t":1712149200}
+{"o":18712.5722705962,"h":19179.8345290929,"l":18690.5551633506,"c":19056.9235461075,"v":700739.6227908779,"t":1712152800}
+{"o":19056.9235461075,"h":19093.9242246917,"l":18771.017668871,"c":18909.9176151081,"v":614576.7983068342,"t":1712156400}
+{"o":18909.9176151081,"h":19104.9925856873,"l":18796.3118456466,"c":18940.6209843115,"v":692118.3544162686,"t":1712160000}
+{"o":18940.6209843115,"h":19026.7866767411,"l":18728.605820397,"c":18793.9959977288,"v":683747.1047137529,"t":1712163600}
+{"o":18793.9959977288,"h":18819.7126274502,"l":18441.521330654,"c":18643.1765742487,"v":595227.6665091998,"t":1712167200}
+{"o":18643.1765742487,"h":18691.7467004448,"l":18411.0167534349,"c":18572.9257791442,"v":487514.8667188497,"t":1712170800}
+{"o":18572.9257791442,"h":18597.3038276607,"l":18268.8477250197,"c":18353.0865222328,"v":610461.5907008415,"t":1712174400}
+{"o":18353.0865222328,"h":18586.8934051479,"l":18145.2422423542,"c":18516.7633555887,"v":606741.2792568712,"t":1712178000}
+{"o":18516.7633555887,"h":18652.4197784782,"l":18449.8306672881,"c":18623.8913869562,"v":486803.7557176527,"t":1712181600}
+{"o":18623.8913869562,"h":18692.0918978794,"l":18390.3199700931,"c":18506.1205625067,"v":417031.7013371204,"t":1712185200}
+{"o":18506.1205625067,"h":18748.4957393924,"l":18454.408143112,"c":18678.2226276876,"v":482196.7974269486,"t":1712188800}
+{"o":18678.2226276876,"h":18683.9765073196,"l":18438.490290637,"c":18580.1553159414,"v":464599.9934407229,"t":1712192400}
+{"o":18580.1553159414,"h":18608.1683683709,"l":18248.5568100599,"c":18348.2905283286,"v":586674.4718597378,"t":1712196000}
+{"o":18348.2905283286,"h":18438.6354510403,"l":18073.5949452212,"c":18158.2908086885,"v":564472.9572496719,"t":1712199600}
+{"o":18158.2908086885,"h":18234.0869555959,"l":17870.2043009432,"c":18199.0074465625,"v":547178.134416324,"t":1712203200}
+{"o":18199.0074465625,"h":18348.3076453911,"l":18143.361099964,"c":18281.943667009,"v":451572.191451756,"t":1712206800}
+{"o":18281.943667009,"h":18463.1214465213,"l":18247.1381618939,"c":18401.0280787496,"v":318000.8344923231,"t":1712210400}
+{"o":18401.0280787496,"h":18576.8965550584,"l":18349.4002812763,"c":18485.474757331,"v":308103.2672731545,"t":1712214000}
+{"o":18485.474757331,"h":18624.2037598163,"l":18440.9721681702,"c":18553.7307874231,"v":319884.7018131696,"t":1712217600}
+{"o":18553.7307874231,"h":18598.8983150925,"l":18343.8740779916,"c":18530.3654795608,"v":355999.3202354605,"t":1712221200}
+{"o":18530.3654795608,"h":18636.7046552994,"l":18458.4875307354,"c":18551.7448334953,"v":323266.0483324282,"t":1712224800}
+{"o":18551.7448334953,"h":18629.4700692553,"l":18447.9229205798,"c":18544.4542979433,"v":347229.392501147,"t":1712228400}
+{"o":18544.4542979433,"h":18743.477696143,"l":18477.9031796642,"c":18519.9519909978,"v":600925.3038919743,"t":1712232000}
+{"o":18519.9519909978,"h":19164.0175978958,"l":18470.0603465549,"c":18824.1687466217,"v":895990.315140921,"t":1712235600}
+{"o":18824.1687466217,"h":18961.4031143069,"l":18729.1765406211,"c":18826.550655063,"v":555039.590056185,"t":1712239200}
+{"o":18826.550655063,"h":18885.4827350782,"l":18644.0391658316,"c":18701.1723473808,"v":501116.0476026494,"t":1712242800}
+{"o":18701.1723473808,"h":18852.0768265189,"l":18678.228994314,"c":18746.4532615271,"v":421068.5755485399,"t":1712246400}
+{"o":18746.4532615271,"h":18932.1320859163,"l":18642.7966986171,"c":18911.9441307371,"v":500637.3004927108,"t":1712250000}
+{"o":18911.9441307371,"h":19051.4149421045,"l":18555.5410704213,"c":18598.21549774,"v":695609.5278781141,"t":1712253600}
+{"o":18598.21549774,"h":18718.3796662705,"l":18243.9262687518,"c":18561.8449877483,"v":515930.9626756439,"t":1712257200}
+{"o":18561.8449877483,"h":18585.9889733349,"l":18074.4675212077,"c":18255.9010472805,"v":693514.2684575556,"t":1712260800}
+{"o":18255.9010472805,"h":18381.283050349,"l":18117.1089568767,"c":18210.3784088209,"v":545432.5679701378,"t":1712264400}
+{"o":18210.3784088209,"h":18328.0013248383,"l":18145.1312937339,"c":18229.578161956,"v":408231.6176703646,"t":1712268000}
+{"o":18229.578161956,"h":18439.4773855754,"l":18173.8772832515,"c":18409.6723879822,"v":366758.5716477447,"t":1712271600}
+{"o":18409.6723879822,"h":18512.3152074199,"l":18301.097598492,"c":18507.6826147071,"v":388243.258357385,"t":1712275200}
+{"o":18507.6826147071,"h":18516.3030715909,"l":18137.3865823004,"c":18238.8247217405,"v":473882.6518585252,"t":1712278800}
+{"o":18238.8247217405,"h":18281.6246746327,"l":17737.5571615747,"c":17804.900691046,"v":538312.9597517985,"t":1712282400}
+{"o":17804.900691046,"h":18026.9250590933,"l":17746.8929413437,"c":17931.9300736345,"v":366186.1363355089,"t":1712286000}
+{"o":17931.9300736345,"h":18057.5567664239,"l":17498.1946059633,"c":17682.6027266569,"v":390166.3965373354,"t":1712289600}
+{"o":17682.6027266569,"h":17938.7571428801,"l":17292.1174599506,"c":17558.9172287305,"v":566673.9800196788,"t":1712293200}
+{"o":17558.9172287305,"h":17686.2350168112,"l":17448.2708107696,"c":17516.4089850124,"v":378861.7247399869,"t":1712296800}
+{"o":17516.4089850124,"h":17577.2658098056,"l":17233.8338882966,"c":17500.4962962189,"v":328399.6906478259,"t":1712300400}
+{"o":17500.4962962189,"h":17710.3213199598,"l":17178.1112679705,"c":17290.6747450305,"v":365938.2249895174,"t":1712304000}
+{"o":17290.6747450305,"h":17310.9038143185,"l":17082.5384934206,"c":17246.7352860775,"v":446534.2474635507,"t":1712307600}
+{"o":17246.7352860775,"h":17310.8834341438,"l":16981.5111348708,"c":17202.0354994125,"v":425411.1404703381,"t":1712311200}
+{"o":17202.0354994125,"h":17270.0633943468,"l":16908.6077941077,"c":16959.4532753587,"v":389863.3801117365,"t":1712314800}
+{"o":16959.4532753587,"h":17292.3357853065,"l":16512.3914002897,"c":17275.2009172429,"v":585285.2257971405,"t":1712318400}
+{"o":17275.2009172429,"h":17806.2957152503,"l":17062.4882980064,"c":17516.9302790579,"v":595903.8485881521,"t":1712322000}
+{"o":17516.9302790579,"h":17889.7289566964,"l":17372.7582398983,"c":17614.4361805378,"v":565931.0144288943,"t":1712325600}
+{"o":17614.4361805378,"h":17722.6457322027,"l":17238.0595036911,"c":17627.4461071951,"v":482869.7099390099,"t":1712329200}
+{"o":17627.4461071951,"h":17687.6610550761,"l":17294.1918475198,"c":17454.2325490463,"v":420579.6904725811,"t":1712332800}
+{"o":17454.2325490463,"h":17495.3433343996,"l":17170.7700008842,"c":17325.1333318202,"v":375898.5659888697,"t":1712336400}
+{"o":17325.1333318202,"h":17494.4420052281,"l":17243.2636485681,"c":17475.8220391981,"v":390341.6990891648,"t":1712340000}
+{"o":17475.8220391981,"h":17698.8602360831,"l":17398.1272779967,"c":17560.0210003441,"v":432325.5412892138,"t":1712343600}
+{"o":17560.0210003441,"h":17700.3563786641,"l":17515.8827729652,"c":17594.6113368585,"v":503460.6110724628,"t":1712347200}
+{"o":17594.6113368585,"h":17784.4809014284,"l":17514.2751998951,"c":17516.0301445236,"v":395190.1495829082,"t":1712350800}
+{"o":17516.0301445236,"h":17588.1273076982,"l":17422.1808431071,"c":17447.721425328,"v":313285.1839455844,"t":1712354400}
+{"o":17447.721425328,"h":17569.4177224405,"l":17414.0649458282,"c":17440.2083210688,"v":277604.2789149527,"t":1712358000}
+{"o":17440.2083210688,"h":17660.4893885905,"l":17355.4643710817,"c":17533.6253478405,"v":376962.9474839777,"t":1712361600}
+{"o":17533.6253478405,"h":17649.5433698749,"l":17446.4407707621,"c":17478.6316667077,"v":297057.6319243374,"t":1712365200}
+{"o":17478.6316667077,"h":17549.8189590647,"l":17347.9085358012,"c":17385.623984818,"v":286018.3976951393,"t":1712368800}
+{"o":17385.623984818,"h":17645.2675925274,"l":17341.0009218271,"c":17595.1250384457,"v":275813.2601684953,"t":1712372400}
+{"o":17595.1250384457,"h":17628.3972081832,"l":17491.2380440719,"c":17574.0375008187,"v":271594.9667716049,"t":1712376000}
+{"o":17574.0375008187,"h":17831.9333928066,"l":17519.2653904305,"c":17755.0518677577,"v":355455.5511410601,"t":1712379600}
+{"o":17755.0518677577,"h":17824.6397897717,"l":17695.368402547,"c":17791.3637919335,"v":303829.4996185338,"t":1712383200}
+{"o":17791.3637919335,"h":17817.5238861786,"l":17635.5409350372,"c":17735.1884865803,"v":282137.4049328621,"t":1712386800}
+{"o":17735.1884865803,"h":17826.796902923,"l":17654.5899774416,"c":17795.8328023244,"v":286174.8602497029,"t":1712390400}
+{"o":17795.8328023244,"h":17860.2210370406,"l":17601.5468269901,"c":17628.6062012275,"v":288623.1460665449,"t":1712394000}
+{"o":17628.6062012275,"h":17701.2117512235,"l":17536.0774012904,"c":17614.2991296425,"v":240738.719090092,"t":1712397600}
+{"o":17614.2991296425,"h":17669.8608113739,"l":17522.1456832428,"c":17573.2864245923,"v":222830.1285795437,"t":1712401200}
+{"o":17573.2864245923,"h":17640.4091153951,"l":17443.0682874295,"c":17519.1863851728,"v":243586.2000824691,"t":1712404800}
+{"o":17519.1863851728,"h":17553.6286602875,"l":17269.051094505,"c":17417.6342921651,"v":225867.17891166,"t":1712408400}
+{"o":17417.6342921651,"h":17606.9682153648,"l":17332.6226255998,"c":17524.7403484315,"v":243647.3031735198,"t":1712412000}
+{"o":17524.7403484315,"h":17868.3751806226,"l":17489.7046633958,"c":17710.9275545625,"v":313820.6450635003,"t":1712415600}
+{"o":17710.9275545625,"h":17901.7454090339,"l":17664.0742933719,"c":17768.5363449298,"v":444284.3669711064,"t":1712419200}
+{"o":17768.5363449298,"h":17843.2096732686,"l":17546.4700219374,"c":17744.643553419,"v":349988.1989165772,"t":1712422800}
+{"o":17744.643553419,"h":17811.6869375998,"l":17619.8501590317,"c":17717.5201116898,"v":294259.4017274331,"t":1712426400}
+{"o":17717.5201116898,"h":17793.750337297,"l":17681.0529540399,"c":17743.8686447503,"v":278548.3612084679,"t":1712430000}
+{"o":17743.8686447503,"h":17815.2037359031,"l":17680.8576733826,"c":17794.1483536364,"v":304831.2210188123,"t":1712433600}
+{"o":17794.1483536364,"h":17860.4054051755,"l":17695.8934458981,"c":17774.0486567491,"v":320610.6222952188,"t":1712437200}
+{"o":17774.0486567491,"h":17911.2372424648,"l":17697.0244487431,"c":17866.3091642764,"v":425909.9198586494,"t":1712440800}
+{"o":17866.3091642764,"h":18029.8723465685,"l":17844.7136276142,"c":17884.8318777927,"v":472917.8147868604,"t":1712444400}
+{"o":17884.8318777927,"h":17917.4398879573,"l":17550.6283186223,"c":17811.0868751079,"v":303440.198714212,"t":1712448000}
+{"o":17811.0868751079,"h":18264.3602788541,"l":17802.5014858455,"c":18232.8617792342,"v":418389.7510864414,"t":1712451600}
+{"o":18232.8617792342,"h":18327.1822505347,"l":18048.1556891246,"c":18093.5755520375,"v":378679.8504675934,"t":1712455200}
+{"o":18093.5755520375,"h":18248.3465179261,"l":18041.5882330388,"c":18073.570311695,"v":368762.7480039085,"t":1712458800}
+{"o":18073.570311695,"h":18306.4185991317,"l":18002.0210822467,"c":18056.6809357244,"v":343145.9367356999,"t":1712462400}
+{"o":18056.6809357244,"h":18161.1690105653,"l":18006.2259074983,"c":18105.9572493747,"v":276693.7894399663,"t":1712466000}
+{"o":18105.9572493747,"h":18177.6190134962,"l":17918.9499809396,"c":17957.1427568721,"v":360398.7040375868,"t":1712469600}
+{"o":17957.1427568721,"h":18019.1696168679,"l":17916.2291468973,"c":17977.0389744198,"v":282719.1749882387,"t":1712473200}
+{"o":17977.0389744198,"h":18090.8637909733,"l":17932.4350466642,"c":18012.3977485554,"v":271471.4755826058,"t":1712476800}
+{"o":18012.3977485554,"h":18064.4482339608,"l":17846.9056725165,"c":17935.9240905542,"v":244824.6544298154,"t":1712480400}
+{"o":17935.9240905542,"h":18061.2665450857,"l":17868.5278278267,"c":18043.6027252011,"v":230318.6805231222,"t":1712484000}
+{"o":18043.6027252011,"h":18122.4069543157,"l":17963.7751562955,"c":18075.5788470082,"v":226994.9803700001,"t":1712487600}
+{"o":18075.5788470082,"h":18165.1593709639,"l":17946.5501429435,"c":18111.0496736703,"v":216695.2012186792,"t":1712491200}
+{"o":18111.0496736703,"h":18197.3352654,"l":18063.714215873,"c":18154.9610551335,"v":323754.3138121317,"t":1712494800}
+{"o":18154.9610551335,"h":18238.4096627249,"l":18045.8428334552,"c":18181.3611223583,"v":269527.5689243746,"t":1712498400}
+{"o":18181.3611223583,"h":18299.0100127011,"l":17960.2532317859,"c":17970.7429702055,"v":319732.9667653239,"t":1712502000}
+{"o":17970.7429702055,"h":18267.213876711,"l":17958.0452531255,"c":18165.0115769495,"v":376868.981513099,"t":1712505600}
+{"o":18165.0115769495,"h":18228.0078827811,"l":17972.3580943428,"c":18015.9620384278,"v":350425.7673578372,"t":1712509200}
+{"o":18015.9620384278,"h":18070.9693067115,"l":17764.6243152874,"c":17884.6237880119,"v":409493.181421171,"t":1712512800}
+{"o":17884.6237880119,"h":17958.4026057368,"l":17752.2012362806,"c":17831.0842853041,"v":451880.7047173231,"t":1712516400}
+{"o":17831.0842853041,"h":17956.6990368868,"l":17748.5870940989,"c":17879.7038552453,"v":370218.176719682,"t":1712520000}
+{"o":17879.7038552453,"h":17961.4790852275,"l":17750.1081723197,"c":17782.4337956613,"v":294932.4315392583,"t":1712523600}
+{"o":17782.4337956613,"h":17999.1426921344,"l":17677.8658156958,"c":17857.1471432868,"v":290559.4242101269,"t":1712527200}
+{"o":17857.1471432868,"h":18004.099685213,"l":17819.1318774008,"c":17949.9744381924,"v":261051.9265595026,"t":1712530800}
+{"o":17949.9744381924,"h":18005.2685118604,"l":17594.1958587914,"c":17784.9025109926,"v":312223.0448874986,"t":1712534400}
+{"o":17784.9025109926,"h":17939.4518839494,"l":17666.6688194872,"c":17722.8997225738,"v":266238.4338852523,"t":1712538000}
+{"o":17722.8997225738,"h":17792.2478568751,"l":17617.5795087852,"c":17661.2813395935,"v":311795.3857405398,"t":1712541600}
+{"o":17661.2813395935,"h":17739.9974984332,"l":17409.224601165,"c":17603.9295278276,"v":324421.6085777877,"t":1712545200}
+{"o":17603.9295278276,"h":17710.6635171788,"l":17565.4783769816,"c":17607.4098449568,"v":301592.1455910362,"t":1712548800}
+{"o":17607.4098449568,"h":17741.8656815726,"l":17477.8145597686,"c":17713.5095985062,"v":285558.3844919817,"t":1712552400}
+{"o":17713.5095985062,"h":17856.2621290882,"l":17622.6293317009,"c":17695.6653182816,"v":306331.1450676559,"t":1712556000}
+{"o":17695.6653182816,"h":18134.1297564346,"l":17637.594468,"c":18000.8753412262,"v":471852.0398276009,"t":1712559600}
+{"o":18000.8753412262,"h":18436.3098116937,"l":17956.9416633701,"c":18364.1883602468,"v":532190.9336457343,"t":1712563200}
+{"o":18364.1883602468,"h":18552.8886169649,"l":18254.134502981,"c":18300.1380565089,"v":425671.2802487258,"t":1712566800}
+{"o":18300.1380565089,"h":18415.8602032119,"l":18183.8305717151,"c":18317.7281061326,"v":333450.2316672222,"t":1712570400}
+{"o":18317.7281061326,"h":18362.5719238489,"l":18177.8133153897,"c":18259.941892206,"v":283692.4628037331,"t":1712574000}
+{"o":18259.941892206,"h":18359.2750956769,"l":18018.122697738,"c":18042.7389346854,"v":326592.6381638771,"t":1712577600}
+{"o":18042.7389346854,"h":18548.6854386947,"l":17890.1195851586,"c":18104.4973634105,"v":457885.4607161164,"t":1712581200}
+{"o":18104.4973634105,"h":18153.7615167145,"l":17743.2263056001,"c":18050.7033043074,"v":372608.206133695,"t":1712584800}
+{"o":18050.7033043074,"h":18232.4269118291,"l":17989.1542564556,"c":18148.1461852861,"v":592737.524523861,"t":1712588400}
+{"o":18148.1461852861,"h":18504.705120984,"l":18086.7291953801,"c":18159.3927690441,"v":569337.1243292686,"t":1712592000}
+{"o":18159.3927690441,"h":18883.8515528389,"l":18005.7312587894,"c":18067.4423586743,"v":494160.1800535903,"t":1712595600}
+{"o":18067.4423586743,"h":18209.8055377566,"l":18006.9567473076,"c":18024.5747391022,"v":352965.0782821475,"t":1712599200}
+{"o":18024.5747391022,"h":18084.6872826343,"l":17873.6879847593,"c":17954.2398118646,"v":392449.2181846958,"t":1712602800}
+{"o":17954.2398118646,"h":18072.8897578528,"l":17872.6096474925,"c":18005.948976048,"v":349360.9345053649,"t":1712606400}
+{"o":18005.948976048,"h":18170.0967668351,"l":17982.4080163907,"c":18143.4604064849,"v":328793.7520238877,"t":1712610000}
+{"o":18143.4604064849,"h":18182.3871074453,"l":18018.2082944277,"c":18123.1370098845,"v":327080.3476036525,"t":1712613600}
+{"o":18123.1370098845,"h":18352.3452641094,"l":18011.4233169543,"c":18079.7513604598,"v":398555.4994520341,"t":1712617200}
+{"o":18079.7513604598,"h":18121.9321811942,"l":17846.6429669347,"c":18008.378042428,"v":404749.6826202532,"t":1712620800}
+{"o":18008.378042428,"h":18064.8173747349,"l":17854.3917348212,"c":17935.8579028744,"v":429728.3614464046,"t":1712624400}
+{"o":17935.8579028744,"h":18062.9327722983,"l":17872.4454683584,"c":17952.7002548428,"v":354255.8403306752,"t":1712628000}
+{"o":17952.7002548428,"h":18023.8634313125,"l":17631.3704727221,"c":17778.8943151751,"v":341802.2604274219,"t":1712631600}
+{"o":17778.8943151751,"h":17845.618812669,"l":17684.2229849252,"c":17794.2086797978,"v":335123.7954575398,"t":1712635200}
+{"o":17794.2086797978,"h":17970.5061066314,"l":17747.5636906819,"c":17831.9558034354,"v":289613.9198473616,"t":1712638800}
+{"o":17831.9558034354,"h":17881.9865301064,"l":17549.5324784683,"c":17643.2832622835,"v":475496.9339505335,"t":1712642400}
+{"o":17643.2832622835,"h":17694.5564703148,"l":17484.6089770941,"c":17573.0381912569,"v":525861.6809596611,"t":1712646000}
+{"o":17573.0381912569,"h":17603.7897229284,"l":17101.3125672065,"c":17537.626955793,"v":494121.2364153977,"t":1712649600}
+{"o":17537.626955793,"h":17643.1578281508,"l":17426.4479671224,"c":17520.2207518897,"v":343650.4307138242,"t":1712653200}
+{"o":17520.2207518897,"h":17630.5774850265,"l":17440.6273878752,"c":17564.9267888276,"v":293987.8209715058,"t":1712656800}
+{"o":17564.9267888276,"h":17680.3474801774,"l":17518.4200095695,"c":17613.7748572509,"v":289813.2358545386,"t":1712660400}
+{"o":17613.7748572509,"h":17665.1163638422,"l":17386.6889484681,"c":17571.1700309185,"v":291678.988816784,"t":1712664000}
+{"o":17571.1700309185,"h":17611.9089640569,"l":17328.9914002642,"c":17348.250254762,"v":352306.3496480605,"t":1712667600}
+{"o":17348.250254762,"h":17499.3572719458,"l":16960.19496523,"c":17168.4621053062,"v":521445.3610554846,"t":1712671200}
+{"o":17168.4621053062,"h":17288.0454089749,"l":16890.7935124438,"c":17247.8351094929,"v":559515.4228510449,"t":1712674800}
+{"o":17247.8351094929,"h":17446.2887579049,"l":17164.1277341531,"c":17389.2853973536,"v":470987.2621553282,"t":1712678400}
+{"o":17389.2853973536,"h":17755.6377226831,"l":17312.2836953643,"c":17555.234953072,"v":446036.9514094198,"t":1712682000}
+{"o":17555.234953072,"h":17634.6608714815,"l":17384.500004125,"c":17448.5335280293,"v":312132.3418188925,"t":1712685600}
+{"o":17448.5335280293,"h":17498.8546639986,"l":17341.9964096744,"c":17436.589440232,"v":292822.2486040393,"t":1712689200}
+{"o":17436.589440232,"h":17598.9903696084,"l":17386.7774432123,"c":17497.133494702,"v":226638.6131288732,"t":1712692800}
+{"o":17497.133494702,"h":17544.3907629889,"l":17357.99299608,"c":17399.8089967616,"v":191917.6687086879,"t":1712696400}
+{"o":17399.8089967616,"h":17486.0945533125,"l":17291.8675867365,"c":17385.6066000773,"v":224170.8353656581,"t":1712700000}
+{"o":17385.6066000773,"h":17462.5382850159,"l":17192.7002771304,"c":17235.5395886373,"v":249292.013767943,"t":1712703600}
+{"o":17235.5395886373,"h":17309.1539376203,"l":17112.4730649442,"c":17230.8331136058,"v":229413.7480968684,"t":1712707200}
+{"o":17230.8331136058,"h":17245.6776091448,"l":16886.1842285506,"c":17197.6417168291,"v":278006.0790738173,"t":1712710800}
+{"o":17197.6417168291,"h":17298.1314856903,"l":16857.5660241097,"c":16973.5681318373,"v":335048.1790739372,"t":1712714400}
+{"o":16973.5681318373,"h":17153.208064104,"l":16889.4350240384,"c":17132.1623481485,"v":341634.5120074128,"t":1712718000}
+{"o":17132.1623481485,"h":17200.0551482174,"l":17063.678587173,"c":17094.8139862359,"v":299945.3008485548,"t":1712721600}
+{"o":17094.8139862359,"h":17218.6904215861,"l":16994.6661411474,"c":17152.9366681332,"v":336058.3256403877,"t":1712725200}
+{"o":17152.9366681332,"h":17358.0968770492,"l":17133.8746974725,"c":17249.0347695457,"v":210796.1708407369,"t":1712728800}
+{"o":17249.0347695457,"h":17371.7182672412,"l":17220.5535906465,"c":17266.9829169479,"v":235982.995808423,"t":1712732400}
+{"o":17266.9829169479,"h":17275.4288686635,"l":17056.77949366,"c":17076.3659771084,"v":301395.5438732871,"t":1712736000}
+{"o":17076.3659771084,"h":17217.2940981675,"l":17028.0994969241,"c":17112.8992042409,"v":272407.1505841322,"t":1712739600}
+{"o":17112.8992042409,"h":17151.9430338387,"l":16824.2602956791,"c":16948.3765294783,"v":304612.2989390066,"t":1712743200}
+{"o":16948.3765294783,"h":17046.8844959598,"l":16903.9081235716,"c":17018.3735790279,"v":283414.4498060888,"t":1712746800}
+{"o":17018.3735790279,"h":17068.4806195812,"l":16227.433047877,"c":16549.8774523839,"v":692382.2004974621,"t":1712750400}
+{"o":16549.8774523839,"h":16611.9239206703,"l":16072.8269789668,"c":16571.6130885797,"v":478458.4354684574,"t":1712754000}
+{"o":16571.6130885797,"h":16988.2029837226,"l":16476.0357579858,"c":16893.6533071387,"v":511541.4339822218,"t":1712757600}
+{"o":16893.6533071387,"h":16935.4292726682,"l":16686.8061843077,"c":16796.6144003246,"v":370509.2877382616,"t":1712761200}
+{"o":16796.6144003246,"h":17187.6681700949,"l":16672.4953022628,"c":17156.7528057405,"v":449545.7720736461,"t":1712764800}
+{"o":17156.7528057405,"h":17313.7347827125,"l":16780.4430837287,"c":17103.6076458706,"v":419954.7129405387,"t":1712768400}
+{"o":17103.6076458706,"h":17119.2280386264,"l":16778.8443282543,"c":16870.833159341,"v":382098.2584312846,"t":1712772000}
+{"o":16870.833159341,"h":17130.9466906501,"l":16831.4779679113,"c":17104.3233878761,"v":334543.7538616842,"t":1712775600}
+{"o":17104.3233878761,"h":17227.4443584944,"l":17019.0780059517,"c":17102.6409634875,"v":313776.4032968649,"t":1712779200}
+{"o":17102.6409634875,"h":17372.5193665109,"l":17041.0579001802,"c":17276.3103044507,"v":291804.9499901835,"t":1712782800}
+{"o":17276.3103044507,"h":17551.1030948084,"l":17185.5107100274,"c":17394.2910588002,"v":624009.955681461,"t":1712786400}
+{"o":17394.2910588002,"h":17497.8218171878,"l":17258.2075342058,"c":17335.713097689,"v":438106.8202370485,"t":1712790000}
+{"o":17335.713097689,"h":17382.7966605609,"l":17129.5084532449,"c":17223.6341556917,"v":389376.768827321,"t":1712793600}
+{"o":17223.6341556917,"h":17261.2473370451,"l":17107.3040837893,"c":17139.1053763587,"v":358456.4142150428,"t":1712797200}
+{"o":17139.1053763587,"h":17303.2241359892,"l":17050.2173944563,"c":17251.7289337045,"v":476514.2793516175,"t":1712800800}
+{"o":17251.7289337045,"h":17303.7161928748,"l":17166.5955434912,"c":17269.2610231752,"v":375531.9207648841,"t":1712804400}
+{"o":17269.2610231752,"h":17397.6653279757,"l":17157.9163188599,"c":17366.2853256206,"v":385587.1550594167,"t":1712808000}
+{"o":17366.2853256206,"h":17399.4856539544,"l":17244.9781204618,"c":17383.2773539607,"v":436072.0973428082,"t":1712811600}
+{"o":17383.2773539607,"h":17503.7655632952,"l":17309.2454413037,"c":17475.2329662814,"v":380718.1272228521,"t":1712815200}
+{"o":17475.2329662814,"h":17604.0629086119,"l":17415.6135157178,"c":17461.5402400913,"v":365676.4976524862,"t":1712818800}
+{"o":17461.5402400913,"h":17573.6150865826,"l":17407.6870823872,"c":17465.6758008401,"v":331675.6993671103,"t":1712822400}
+{"o":17465.6758008401,"h":17512.0911681851,"l":17274.3745390112,"c":17291.5279538474,"v":282129.1120496548,"t":1712826000}
+{"o":17291.5279538474,"h":17368.9970138484,"l":17200.1918865186,"c":17226.8702246807,"v":310414.4793259304,"t":1712829600}
+{"o":17226.8702246807,"h":17286.4637152639,"l":16999.4586315789,"c":17052.7371140482,"v":344951.4964270376,"t":1712833200}
+{"o":17052.7371140482,"h":17276.0396352728,"l":16996.7529694,"c":17174.1172020693,"v":399651.4956947253,"t":1712836800}
+{"o":17174.1172020693,"h":17533.8254647929,"l":17130.5488410628,"c":17290.2437959183,"v":490222.8197790714,"t":1712840400}
+{"o":17290.2437959183,"h":17410.4714465006,"l":17019.2727184327,"c":17347.774355254,"v":496689.0654732334,"t":1712844000}
+{"o":17347.774355254,"h":17508.2897676914,"l":16878.6538702284,"c":17331.1749714187,"v":515307.8618253566,"t":1712847600}
+{"o":17331.1749714187,"h":17548.0641201273,"l":17192.6451191476,"c":17386.910118889,"v":408943.7424155722,"t":1712851200}
+{"o":17386.910118889,"h":17557.4436565542,"l":17343.5556525815,"c":17467.4554156547,"v":400609.0818474078,"t":1712854800}
+{"o":17467.4554156547,"h":17632.7609781853,"l":17362.2233483706,"c":17490.0380756031,"v":465968.0500100791,"t":1712858400}
+{"o":17490.0380756031,"h":17606.5711401035,"l":17425.5256221049,"c":17464.469419335,"v":362783.4414221118,"t":1712862000}
+{"o":17464.469419335,"h":17593.4580063909,"l":17413.3827792877,"c":17451.4692876061,"v":376561.3498534191,"t":1712865600}
+{"o":17451.4692876061,"h":17511.5706741601,"l":17223.1759316009,"c":17259.8660824738,"v":448309.4532641235,"t":1712869200}
+{"o":17259.8660824738,"h":17334.5076802351,"l":17205.6380475545,"c":17290.0166042306,"v":413159.3935150885,"t":1712872800}
+{"o":17290.0166042306,"h":17321.9378826824,"l":17193.5880683204,"c":17242.8894017535,"v":400594.0817476851,"t":1712876400}
+{"o":17242.8894017535,"h":17381.0248394064,"l":17202.4201917617,"c":17336.5778942844,"v":354376.7453438835,"t":1712880000}
+{"o":17336.5778942844,"h":17436.1668604168,"l":17237.0182487316,"c":17257.7954484075,"v":388517.3877311876,"t":1712883600}
+{"o":17257.7954484075,"h":17437.8845027638,"l":17216.8521247632,"c":17315.2667627754,"v":378936.358440692,"t":1712887200}
+{"o":17315.2667627754,"h":17472.9778895349,"l":17301.2638102262,"c":17419.3483342976,"v":321275.4947000801,"t":1712890800}
+{"o":17419.3483342976,"h":17492.7813854532,"l":17305.9252101627,"c":17447.6071532949,"v":318128.9549525381,"t":1712894400}
+{"o":17447.6071532949,"h":17574.3909646142,"l":17390.5675722537,"c":17568.1036694052,"v":376345.204405585,"t":1712898000}
+{"o":17568.1036694052,"h":17593.9650854813,"l":17354.2787871974,"c":17421.9865756296,"v":323824.7842033887,"t":1712901600}
+{"o":17421.9865756296,"h":17508.1864773162,"l":17275.5974249763,"c":17318.3276630109,"v":282165.2938077822,"t":1712905200}
+{"o":17318.3276630109,"h":17375.6665834616,"l":17133.2331038284,"c":17290.2888290667,"v":300327.6977764865,"t":1712908800}
+{"o":17290.2888290667,"h":17384.0542220761,"l":17182.0737868372,"c":17236.3231648678,"v":257231.1744530716,"t":1712912400}
+{"o":17236.3231648678,"h":17263.6167683427,"l":17115.6519121288,"c":17207.5923730605,"v":294259.5982201382,"t":1712916000}
+{"o":17207.5923730605,"h":17326.3650523507,"l":17143.6586866405,"c":17267.1004044355,"v":308692.4337234065,"t":1712919600}
+{"o":17267.1004044355,"h":17308.8903381781,"l":16415.4311597266,"c":16957.4384588214,"v":394717.3576990932,"t":1712923200}
+{"o":16957.4384588214,"h":17011.3588888233,"l":16480.2465012555,"c":16764.0366098969,"v":681268.8706007948,"t":1712926800}
+{"o":16764.0366098969,"h":16873.2478660778,"l":16603.910443473,"c":16728.5877162263,"v":493891.8433476713,"t":1712930400}
+{"o":16728.5877162263,"h":16863.9822820802,"l":16511.4707430937,"c":16723.1046692242,"v":458190.7578543812,"t":1712934000}
+{"o":16723.1046692242,"h":16784.125164169,"l":16453.1439529294,"c":16585.8092561629,"v":619376.7020968548,"t":1712937600}
+{"o":16585.8092561629,"h":16648.2817535687,"l":15893.4101514847,"c":16368.1719258693,"v":920698.9368013907,"t":1712941200}
+{"o":16368.1719258693,"h":16368.186103738,"l":14122.3236379669,"c":15116.6598872411,"v":1301114.7199368828,"t":1712944800}
+{"o":15116.6598872411,"h":15696.5275522107,"l":14245.9322873061,"c":14952.2081839316,"v":1018628.8791229588,"t":1712948400}
+{"o":14952.2081839316,"h":15565.220251527,"l":14851.2715384464,"c":15273.6642511123,"v":605485.8285987531,"t":1712952000}
+{"o":15273.6642511123,"h":15518.1666877059,"l":14950.36444848,"c":15202.1594650149,"v":522027.9152722628,"t":1712955600}
+{"o":15202.1594650149,"h":15307.5433761241,"l":14946.8448548541,"c":15136.474031146,"v":551297.6443105165,"t":1712959200}
+{"o":15136.474031146,"h":15431.3135760002,"l":14946.3122528108,"c":15316.681787862,"v":469606.0793523626,"t":1712962800}
+{"o":15316.681787862,"h":15386.3826890188,"l":15102.2832844737,"c":15149.653968281,"v":475668.2260048667,"t":1712966400}
+{"o":15149.653968281,"h":15173.0907858146,"l":14365.8840677128,"c":14600.1481275754,"v":575019.0071738492,"t":1712970000}
+{"o":14600.1481275754,"h":14986.9521867291,"l":14265.2077931535,"c":14936.6537737856,"v":570252.7681298567,"t":1712973600}
+{"o":14936.6537737856,"h":15314.7519325001,"l":14857.6493178374,"c":15172.0407357659,"v":490911.7390000162,"t":1712977200}
+{"o":15172.0407357659,"h":15489.6823170475,"l":15113.1363796875,"c":15358.5991700128,"v":446100.9719354991,"t":1712980800}
+{"o":15358.5991700128,"h":15500.5525658485,"l":15236.1344106107,"c":15259.7463247818,"v":327235.4108459913,"t":1712984400}
+{"o":15259.7463247818,"h":15384.2320892206,"l":15171.9741165778,"c":15316.9680449254,"v":300229.986835626,"t":1712988000}
+{"o":15316.9680449254,"h":15363.7196033348,"l":15055.7043502005,"c":15108.7873127267,"v":259693.2389070086,"t":1712991600}
+{"o":15108.7873127267,"h":15212.8353818166,"l":14948.4392899067,"c":14984.7569892511,"v":261335.3254184601,"t":1712995200}
+{"o":14984.7569892511,"h":15152.8256437382,"l":14947.8384135022,"c":15115.4609736182,"v":321600.8020972632,"t":1712998800}
+{"o":15115.4609736182,"h":15224.5464701369,"l":15048.846400215,"c":15197.2915850359,"v":313275.0101754339,"t":1713002400}
+{"o":15197.2915850359,"h":15340.5791883401,"l":15095.3596502611,"c":15125.1471581162,"v":320142.1527203612,"t":1713006000}
+{"o":15125.1471581162,"h":15279.056488879,"l":15011.8412700762,"c":15191.9158302038,"v":307590.7931676332,"t":1713009600}
+{"o":15191.9158302038,"h":15305.1724938839,"l":15042.4968888924,"c":15114.6990417075,"v":322847.8373284125,"t":1713013200}
+{"o":15114.6990417075,"h":15178.4794143522,"l":14899.0702525165,"c":14989.9819785633,"v":329710.7420481417,"t":1713016800}
+{"o":14989.9819785633,"h":15177.3631424218,"l":14816.5667283984,"c":14899.8813567019,"v":451645.3748554373,"t":1713020400}
+{"o":14899.8813567019,"h":14976.2731690196,"l":14430.551963096,"c":14555.849233595,"v":505745.8500975942,"t":1713024000}
+{"o":14555.849233595,"h":14563.4268828418,"l":13571.562320933,"c":13916.2131808411,"v":1035497.6045561398,"t":1713027600}
+{"o":13916.2131808411,"h":14455.2820670068,"l":13470.0451162115,"c":14336.053724545,"v":690845.9478574046,"t":1713031200}
+{"o":14336.053724545,"h":14408.107208139,"l":12775.685682337,"c":13344.5078781303,"v":695156.3008874955,"t":1713034800}
+{"o":13344.5078781303,"h":13456.7101997095,"l":11481.6835601112,"c":12416.5981491635,"v":2045557.5223201418,"t":1713038400}
+{"o":12416.5981491635,"h":13301.8831643619,"l":11761.0713200249,"c":13258.2082744438,"v":1377346.1699867893,"t":1713042000}
+{"o":13258.2082744438,"h":14283.9317732753,"l":12613.5607709178,"c":14114.7558981462,"v":1454908.3982093148,"t":1713045600}
+{"o":14114.7558981462,"h":14202.3506591389,"l":13466.4629320205,"c":13800.1108200035,"v":1094016.6739870701,"t":1713049200}
+{"o":13800.1108200035,"h":14086.1357944933,"l":13486.0094026204,"c":13766.4402895782,"v":820917.2660027619,"t":1713052800}
+{"o":13766.4402895782,"h":14013.4253111819,"l":13425.4181747184,"c":13856.290892733,"v":506771.7284363848,"t":1713056400}
+{"o":13856.290892733,"h":13949.9949161101,"l":13425.5654469857,"c":13446.2609188691,"v":482946.3484716521,"t":1713060000}
+{"o":13446.2609188691,"h":14096.7621813806,"l":12687.5570877079,"c":13486.2938337817,"v":525794.7847626437,"t":1713063600}
+{"o":13486.2938337817,"h":14140.9439088021,"l":13382.8430253319,"c":14011.6657325838,"v":546854.108022369,"t":1713067200}
+{"o":14011.6657325838,"h":14366.4680753604,"l":13958.1881112173,"c":14263.6909783546,"v":569586.6546318701,"t":1713070800}
+{"o":14263.6909783546,"h":14489.7240682048,"l":14052.8917545788,"c":14311.4770061098,"v":469050.9864306284,"t":1713074400}
+{"o":14311.4770061098,"h":14460.8983636639,"l":14198.3636522969,"c":14398.7201957795,"v":379801.3202075419,"t":1713078000}
+{"o":14398.7201957795,"h":14550.8870883049,"l":14252.3446826843,"c":14309.2102570161,"v":424135.495332757,"t":1713081600}
+{"o":14309.2102570161,"h":14442.9409431975,"l":14050.6370182757,"c":14152.771835247,"v":408911.0851353324,"t":1713085200}
+{"o":14152.771835247,"h":14387.2428247989,"l":14147.6655103617,"c":14252.6140822987,"v":449452.1909573888,"t":1713088800}
+{"o":14252.6140822987,"h":14307.4138347351,"l":13525.4418106314,"c":13892.749912326,"v":389149.2052166823,"t":1713092400}
+{"o":13892.749912326,"h":14320.7699543157,"l":13808.2263189906,"c":14158.1701097062,"v":437492.7620781802,"t":1713096000}
+{"o":14158.1701097062,"h":14340.7306569761,"l":13690.7623976932,"c":13783.6082626236,"v":533493.7082841435,"t":1713099600}
+{"o":13783.6082626236,"h":13980.5285069209,"l":13382.9429341724,"c":13727.0329093534,"v":598100.0974592204,"t":1713103200}
+{"o":13727.0329093534,"h":14031.9500048396,"l":13660.0633853689,"c":13803.7780967377,"v":568226.9574370212,"t":1713106800}
+{"o":13803.7780967377,"h":14199.4575400109,"l":13755.7681110936,"c":13915.740647417,"v":574135.2446355114,"t":1713110400}
+{"o":13915.740647417,"h":14039.2614182292,"l":13175.1055757645,"c":13780.7356837799,"v":851365.3251176947,"t":1713114000}
+{"o":13780.7356837799,"h":14318.1312700244,"l":13734.9526050958,"c":14233.6270708902,"v":613334.382929309,"t":1713117600}
+{"o":14233.6270708902,"h":14294.5880616075,"l":14044.9821488695,"c":14169.4136565658,"v":432825.5025714876,"t":1713121200}
+{"o":14169.4136565658,"h":14365.4582720357,"l":14059.2954054572,"c":14112.4153089657,"v":457108.3263236984,"t":1713124800}
+{"o":14112.4153089657,"h":14192.5741245245,"l":13948.3956312183,"c":14154.5863560251,"v":435577.2797487822,"t":1713128400}
+{"o":14154.5863560251,"h":15118.9898861952,"l":14129.0498557155,"c":15056.9031784887,"v":764927.2966292386,"t":1713132000}
+{"o":15056.9031784887,"h":15294.7383929065,"l":15016.6548123478,"c":15157.568936358,"v":534048.6422429708,"t":1713135600}
+{"o":15157.568936358,"h":15157.568936358,"l":14765.9064707433,"c":14868.2179460014,"v":457298.1618449016,"t":1713139200}
+{"o":14868.2179460014,"h":14965.743714993,"l":14710.1484999733,"c":14843.3650273629,"v":410028.2248456255,"t":1713142800}
+{"o":14843.3650273629,"h":14893.2129184064,"l":14648.5784755262,"c":14710.6027517213,"v":347784.877426221,"t":1713146400}
+{"o":14710.6027517213,"h":14920.5785316049,"l":14667.8970011835,"c":14806.4870196512,"v":336623.5996630729,"t":1713150000}
+{"o":14806.4870196512,"h":14879.728765763,"l":14509.3460618626,"c":14822.3376500463,"v":366272.586947425,"t":1713153600}
+{"o":14822.3376500463,"h":15200.1298966394,"l":14668.7262749615,"c":15184.111228951,"v":362883.3982750463,"t":1713157200}
+{"o":15184.111228951,"h":15681.4725296863,"l":15102.7040157716,"c":15560.5151471425,"v":616045.6001248978,"t":1713160800}
+{"o":15560.5151471425,"h":15653.3875833706,"l":15390.4581680623,"c":15402.7182672304,"v":469203.1794432961,"t":1713164400}
+{"o":15402.7182672304,"h":15518.4865523584,"l":15281.2927338304,"c":15326.9907360769,"v":385455.9737046023,"t":1713168000}
+{"o":15326.9907360769,"h":15499.3643267572,"l":15222.6644565286,"c":15412.9253383034,"v":340800.273798642,"t":1713171600}
+{"o":15412.9253383034,"h":15511.409497677,"l":15335.1768415019,"c":15359.9652225093,"v":298167.4339033788,"t":1713175200}
+{"o":15359.9652225093,"h":15421.3035407925,"l":15088.4497125811,"c":15102.9312048823,"v":319659.3859454776,"t":1713178800}
+{"o":15102.9312048823,"h":15213.9560752277,"l":14935.7454511767,"c":15106.7806398425,"v":393982.1615063759,"t":1713182400}
+{"o":15106.7806398425,"h":15348.4880865533,"l":14840.6580399708,"c":14949.0511141222,"v":427784.8467078072,"t":1713186000}
+{"o":14949.0511141222,"h":15242.1403757496,"l":14243.160798,"c":14485.2764459405,"v":764189.0551943263,"t":1713189600}
+{"o":14485.2764459405,"h":14763.9198022823,"l":14092.4328274987,"c":14340.1609016336,"v":849727.2647308587,"t":1713193200}
+{"o":14340.1609016336,"h":14584.6940578027,"l":13484.1482118281,"c":13983.2548388458,"v":660135.0600577954,"t":1713196800}
+{"o":13983.2548388458,"h":14273.9799357583,"l":13496.6899388709,"c":13914.1010400545,"v":726072.7829501361,"t":1713200400}
+{"o":13914.1010400545,"h":14010.5900876103,"l":13035.8586354938,"c":13516.3365044737,"v":706714.1960014199,"t":1713204000}
+{"o":13516.3365044737,"h":13922.046957,"l":13108.6785133697,"c":13795.9017549637,"v":723091.0666332482,"t":1713207600}
+{"o":13795.9017549637,"h":13955.3121921416,"l":13571.3501382127,"c":13610.708194526,"v":481171.9538224033,"t":1713211200}
+{"o":13610.708194526,"h":13864.4938074467,"l":13458.2768293968,"c":13809.6533468766,"v":391320.715308251,"t":1713214800}
+{"o":13809.6533468766,"h":14046.6053335328,"l":13583.1908328346,"c":13987.6209218698,"v":419608.040425477,"t":1713218400}
+{"o":13987.6209218698,"h":14012.0199040444,"l":13673.0489177778,"c":13847.7462352211,"v":305568.3707186901,"t":1713222000}
+{"o":13847.7462352211,"h":13901.4603102859,"l":13540.9655818671,"c":13746.8516628195,"v":429807.1596723776,"t":1713225600}
+{"o":13746.8516628195,"h":14061.1497217546,"l":13592.6111778365,"c":13770.9596063017,"v":487114.1330404128,"t":1713229200}
+{"o":13770.9596063017,"h":13868.7789825765,"l":13570.4402371793,"c":13776.521242375,"v":402400.6985153111,"t":1713232800}
+{"o":13776.521242375,"h":13859.4478846662,"l":13363.2916339935,"c":13456.255998845,"v":430640.3609751723,"t":1713236400}
+{"o":13456.255998845,"h":13543.4366319494,"l":12743.3486187672,"c":13211.3919768038,"v":684855.4892759825,"t":1713240000}
+{"o":13211.3919768038,"h":13457.0330253583,"l":13164.0433856004,"c":13366.0335691118,"v":430455.2974378909,"t":1713243600}
+{"o":13366.0335691118,"h":13661.4427114418,"l":13195.4184954268,"c":13583.8905741304,"v":408007.4914068533,"t":1713247200}
+{"o":13583.8905741304,"h":13902.6878392131,"l":13548.9254643878,"c":13788.6422213096,"v":373349.8103146928,"t":1713250800}
+{"o":13788.6422213096,"h":13807.8168069863,"l":13615.5837742039,"c":13677.5686964703,"v":322451.0747988477,"t":1713254400}
+{"o":13677.5686964703,"h":13838.0559918548,"l":13515.9614454354,"c":13590.9309266618,"v":305515.1559630442,"t":1713258000}
+{"o":13590.9309266618,"h":13632.5136955301,"l":12997.2138530841,"c":13337.2312084381,"v":625303.3824926529,"t":1713261600}
+{"o":13337.2312084381,"h":13672.4245248177,"l":13208.3528478003,"c":13605.3872442933,"v":594792.3780789521,"t":1713265200}
+{"o":13605.3872442933,"h":13620.9477982102,"l":13284.5354790447,"c":13356.8173092982,"v":504797.1213341256,"t":1713268800}
+{"o":13356.8173092982,"h":13403.3574501717,"l":12784.8852445755,"c":13197.3854200154,"v":715859.7341861255,"t":1713272400}
+{"o":13197.3854200154,"h":13463.7254560426,"l":13053.0073955105,"c":13106.5397183584,"v":729410.0414732902,"t":1713276000}
+{"o":13106.5397183584,"h":13234.5134108032,"l":12730.1061712099,"c":12769.7647100494,"v":737844.3990981845,"t":1713279600}
+{"o":12769.7647100494,"h":13233.7257888768,"l":12571.7291076439,"c":13198.2909546557,"v":744973.9742225109,"t":1713283200}
+{"o":13198.2909546557,"h":13795.7159151546,"l":13126.0830879665,"c":13221.6351329134,"v":691253.2566279676,"t":1713286800}
+{"o":13221.6351329134,"h":13480.7085152282,"l":13152.0560493905,"c":13398.4926023325,"v":659861.3749518868,"t":1713290400}
+{"o":13398.4926023325,"h":13483.4128801934,"l":13151.568593493,"c":13218.6109375051,"v":460291.7210780664,"t":1713294000}
+{"o":13218.6109375051,"h":13428.379089249,"l":13142.6802205565,"c":13410.6705011547,"v":364268.798230712,"t":1713297600}
+{"o":13410.6705011547,"h":13844.0424940392,"l":13351.1579524663,"c":13721.1880370736,"v":481523.2871975361,"t":1713301200}
+{"o":13721.1880370736,"h":13808.8538816928,"l":13592.8205237935,"c":13764.6063205028,"v":454469.4777354081,"t":1713304800}
+{"o":13764.6063205028,"h":13804.9709986016,"l":13602.6492077273,"c":13631.6560359262,"v":382354.9778329089,"t":1713308400}
+{"o":13631.6560359262,"h":13898.3829725536,"l":13540.6302414396,"c":13740.4203616623,"v":362628.3343120496,"t":1713312000}
+{"o":13740.4203616623,"h":13783.7298693099,"l":13487.5350346061,"c":13711.2867805655,"v":386718.3831492258,"t":1713315600}
+{"o":13711.2867805655,"h":13755.572066415,"l":13522.4164069101,"c":13694.398439877,"v":372197.195958973,"t":1713319200}
+{"o":13694.398439877,"h":13777.2536303245,"l":13640.3675186022,"c":13741.6295130062,"v":283632.0537862888,"t":1713322800}
+{"o":13741.6295130062,"h":14275.6079464686,"l":13657.3985261158,"c":14140.124742253,"v":432634.6627682022,"t":1713326400}
+{"o":14140.124742253,"h":14216.2185952375,"l":13920.2199212037,"c":13953.3536270498,"v":545047.2405821987,"t":1713330000}
+{"o":13953.3536270498,"h":14105.9941703549,"l":13849.4347843252,"c":14042.457596,"v":322605.9064500061,"t":1713333600}
+{"o":14042.457596,"h":14084.3466750165,"l":13830.5153583163,"c":13955.9907348895,"v":320702.309219853,"t":1713337200}
+{"o":13955.9907348895,"h":14029.1712384619,"l":13772.3817133375,"c":13875.6724957114,"v":302693.6081191055,"t":1713340800}
+{"o":13875.6724957114,"h":13989.8089608721,"l":13826.3302,"c":13910.6422929208,"v":258475.2606342333,"t":1713344400}
+{"o":13910.6422929208,"h":13918.2104208417,"l":13636.5127877909,"c":13668.1405730531,"v":295059.4729951971,"t":1713348000}
+{"o":13668.1405730531,"h":13763.0870776693,"l":13416.074548005,"c":13428.6351510306,"v":326720.6221798515,"t":1713351600}
+{"o":13428.6351510306,"h":13519.2337139069,"l":13077.3867193063,"c":13220.9374657029,"v":465679.0017669807,"t":1713355200}
+{"o":13220.9374657029,"h":13518.8704249295,"l":13165.6397152517,"c":13377.3430386546,"v":459972.617144022,"t":1713358800}
+{"o":13377.3430386546,"h":13388.9741793702,"l":12855.402426237,"c":13152.4148578828,"v":886943.5829721757,"t":1713362400}
+{"o":13152.4148578828,"h":13198.6975796484,"l":12735.9579227786,"c":12875.5027144966,"v":865701.9316827902,"t":1713366000}
+{"o":12875.5027144966,"h":13154.2714551762,"l":12683.1731179315,"c":12826.6954295223,"v":730672.6060309621,"t":1713369600}
+{"o":12826.6954295223,"h":13309.068156037,"l":12808.271540847,"c":13249.9802387488,"v":525562.1256990272,"t":1713373200}
+{"o":13249.9802387488,"h":13792.8253402661,"l":13186.3844761654,"c":13554.1219073868,"v":705828.6854560752,"t":1713376800}
+{"o":13554.1219073868,"h":13569.1553219726,"l":13267.5755475939,"c":13447.5117674828,"v":415691.2986604889,"t":1713380400}
+{"o":13447.5117674828,"h":13648.0636530285,"l":13292.317189943,"c":13343.9168125073,"v":447041.103409173,"t":1713384000}
+{"o":13343.9168125073,"h":13783.1724031809,"l":13333.3305787642,"c":13510.3236554458,"v":466633.1323214824,"t":1713387600}
+{"o":13510.3236554458,"h":13553.2573000943,"l":13375.6149711032,"c":13466.0426697803,"v":344467.4721597774,"t":1713391200}
+{"o":13466.0426697803,"h":13523.6418301735,"l":13051.316261209,"c":13177.0132050263,"v":408985.7742606053,"t":1713394800}
+{"o":13177.0132050263,"h":13296.4341364434,"l":12963.3871347974,"c":13218.576949892,"v":465563.6499205359,"t":1713398400}
+{"o":13218.576949892,"h":13406.9583606313,"l":13173.8062906038,"c":13347.0879852792,"v":436511.6845951354,"t":1713402000}
+{"o":13347.0879852792,"h":13479.7175418533,"l":13194.0934126421,"c":13406.2157011195,"v":409495.0909902726,"t":1713405600}
+{"o":13406.2157011195,"h":13664.251009522,"l":13367.9210551453,"c":13558.7825842195,"v":393341.7563250946,"t":1713409200}
+{"o":13558.7825842195,"h":13687.8693808359,"l":13417.6073100809,"c":13434.0917057537,"v":317625.1867607132,"t":1713412800}
+{"o":13434.0917057537,"h":13610.8642905173,"l":13261.3764675462,"c":13311.0689951475,"v":350877.6387761604,"t":1713416400}
+{"o":13311.0689951475,"h":13351.7216767778,"l":12954.5557193433,"c":13109.2837502877,"v":351622.1450925994,"t":1713420000}
+{"o":13109.2837502877,"h":13181.0529888997,"l":12886.5569124344,"c":12935.3981445749,"v":484118.699390528,"t":1713423600}
+{"o":12935.3981445749,"h":13126.6362258801,"l":12765.5436234549,"c":13021.8445700199,"v":374361.8201169322,"t":1713427200}
+{"o":13021.8445700199,"h":13172.4900276365,"l":12952.7833462339,"c":13090.913332213,"v":315533.0744262657,"t":1713430800}
+{"o":13090.913332213,"h":13392.5273191559,"l":13049.7298267151,"c":13330.3003532642,"v":312143.172788978,"t":1713434400}
+{"o":13330.3003532642,"h":13752.3592897274,"l":13315.9265329069,"c":13582.7016820747,"v":488162.9361085122,"t":1713438000}
+{"o":13582.7016820747,"h":13649.8291952908,"l":13207.7631126244,"c":13322.4784935457,"v":378663.9065129234,"t":1713441600}
+{"o":13322.4784935457,"h":13498.2983887878,"l":13208.9122872856,"c":13447.1313722456,"v":422039.042263229,"t":1713445200}
+{"o":13447.1313722456,"h":13980.2813637984,"l":13332.2805801091,"c":13879.3897128034,"v":652353.3702376384,"t":1713448800}
+{"o":13879.3897128034,"h":14151.5526393812,"l":13835.1919724805,"c":13935.8813558952,"v":570378.2843419776,"t":1713452400}
+{"o":13935.8813558952,"h":14167.5121324416,"l":13854.8305345656,"c":13948.3265169516,"v":515973.2355639433,"t":1713456000}
+{"o":13948.3265169516,"h":13995.0758441752,"l":13656.1850334566,"c":13700.1779651869,"v":424399.9685956915,"t":1713459600}
+{"o":13700.1779651869,"h":13913.1972944467,"l":13561.2389947743,"c":13900.1861633522,"v":424704.3443189972,"t":1713463200}
+{"o":13900.1861633522,"h":14089.9563929553,"l":13854.3246296697,"c":14035.9772909747,"v":349472.7115840413,"t":1713466800}
+{"o":14035.9772909747,"h":14102.1106441597,"l":13959.8854802831,"c":14028.1885787962,"v":315901.0752826205,"t":1713470400}
+{"o":14028.1885787962,"h":14188.9410903443,"l":13973.5205804848,"c":14075.2438593659,"v":335993.301612909,"t":1713474000}
+{"o":14075.2438593659,"h":14397.0193063306,"l":14020.2345282459,"c":14297.6310049499,"v":417364.8136475046,"t":1713477600}
+{"o":14297.6310049499,"h":14384.0561214944,"l":14184.3021959115,"c":14210.8603986918,"v":314456.4572736385,"t":1713481200}
+{"o":14210.8603986918,"h":14255.9573046587,"l":13808.1861503986,"c":13830.4936069209,"v":370153.9155836503,"t":1713484800}
+{"o":13830.4936069209,"h":13878.3090687879,"l":12986.7186602353,"c":13215.3831629057,"v":901530.1892131292,"t":1713488400}
+{"o":13215.3831629057,"h":13321.1677547452,"l":12597.4549310148,"c":13285.2187251981,"v":1152533.0436428897,"t":1713492000}
+{"o":13285.2187251981,"h":13680.7896107346,"l":13228.7839048763,"c":13653.4556530798,"v":799956.2619702454,"t":1713495600}
+{"o":13653.4556530798,"h":14074.8285344894,"l":13614.8668508975,"c":13949.6640618232,"v":596129.4713650664,"t":1713499200}
+{"o":13949.6640618232,"h":14081.023193139,"l":13699.8693943214,"c":13903.6695743812,"v":488440.2804985644,"t":1713502800}
+{"o":13903.6695743812,"h":14622.9241106719,"l":13750.2223464462,"c":14508.116675839,"v":649990.5659045799,"t":1713506400}
+{"o":14508.116675839,"h":14688.8121996643,"l":14262.5598173006,"c":14334.6603522188,"v":577583.4835150483,"t":1713510000}
+{"o":14334.6603522188,"h":14565.1450977794,"l":14286.8558521718,"c":14432.550677927,"v":475353.1645663497,"t":1713513600}
+{"o":14432.550677927,"h":14493.0582478387,"l":14296.1949413898,"c":14362.0772979783,"v":347235.0452411236,"t":1713517200}
+{"o":14362.0772979783,"h":14556.2465952752,"l":14316.592389151,"c":14492.7073511473,"v":381244.4026588744,"t":1713520800}
+{"o":14492.7073511473,"h":14601.7204927427,"l":14430.0432874157,"c":14451.4455434725,"v":390772.5572082713,"t":1713524400}
+{"o":14451.4455434725,"h":14542.8339,"l":14312.3839457176,"c":14403.8743939031,"v":444354.9073410277,"t":1713528000}
+{"o":14403.8743939031,"h":14503.9037424236,"l":14290.7759829529,"c":14438.2490039239,"v":451873.6677071032,"t":1713531600}
+{"o":14438.2490039239,"h":14680.5630428294,"l":14123.0360146259,"c":14565.6794408074,"v":495051.9188543168,"t":1713535200}
+{"o":14565.6794408074,"h":14788.280498,"l":14481.9643658349,"c":14625.8276436909,"v":449721.1448740478,"t":1713538800}
+{"o":14625.8276436909,"h":14766.35268384,"l":14372.9850679158,"c":14574.8281434357,"v":560326.7344234071,"t":1713542400}
+{"o":14574.8281434357,"h":14693.5560337929,"l":14461.5718449576,"c":14641.2289524916,"v":409616.3158919667,"t":1713546000}
+{"o":14641.2289524916,"h":14652.3655376462,"l":14442.8555315269,"c":14481.2248356135,"v":299820.5662146746,"t":1713549600}
+{"o":14481.2248356135,"h":14586.5547731843,"l":14426.2106589654,"c":14550.7725416151,"v":279358.4275881654,"t":1713553200}
+{"o":14550.7725416151,"h":14564.2010454169,"l":14252.3824043317,"c":14305.6605741627,"v":367011.438575991,"t":1713556800}
+{"o":14305.6605741627,"h":14491.8131233446,"l":14291.501975,"c":14448.0424887244,"v":287598.758495897,"t":1713560400}
+{"o":14448.0424887244,"h":14654.3713412249,"l":14314.2799239584,"c":14368.5568359929,"v":279718.2741410245,"t":1713564000}
+{"o":14368.5568359929,"h":14413.5643393729,"l":14012.1777551708,"c":14243.9480374111,"v":476403.0054871532,"t":1713567600}
+{"o":14243.9480374111,"h":14473.1415921205,"l":14048.9310080081,"c":14083.1819675142,"v":474174.391523924,"t":1713571200}
+{"o":14083.1819675142,"h":14276.9152596365,"l":13966.015069044,"c":14207.0434310043,"v":337699.4531188287,"t":1713574800}
+{"o":14207.0434310043,"h":14364.7592242575,"l":14141.9138656702,"c":14267.8809982965,"v":294889.8829891281,"t":1713578400}
+{"o":14267.8809982965,"h":14311.2775246017,"l":14195.4052500554,"c":14240.7239406434,"v":222746.1790676975,"t":1713582000}
+{"o":14240.7239406434,"h":14499.9884428974,"l":14166.8845721692,"c":14479.9553025354,"v":257405.5863379138,"t":1713585600}
+{"o":14479.9553025354,"h":14507.4817660601,"l":14312.1214758702,"c":14373.0425375422,"v":314726.4566473659,"t":1713589200}
+{"o":14373.0425375422,"h":14503.3068496804,"l":14281.9308212237,"c":14401.3205724753,"v":218937.6522180628,"t":1713592800}
+{"o":14401.3205724753,"h":14464.3181474466,"l":14332.743341112,"c":14355.555607386,"v":184996.9053177467,"t":1713596400}
+{"o":14355.555607386,"h":14414.002755333,"l":14200.9008783466,"c":14242.4755376663,"v":207895.9606224756,"t":1713600000}
+{"o":14242.4755376663,"h":14275.6762064007,"l":14011.6251240294,"c":14106.07,"v":264464.9634160139,"t":1713603600}
+{"o":14106.07,"h":14187.9896176024,"l":14016.3876638089,"c":14140.7463439023,"v":253443.6823630869,"t":1713607200}
+{"o":14140.7463439023,"h":14217.6586004401,"l":14082.461194174,"c":14155.3690416317,"v":203107.7843848726,"t":1713610800}
+{"o":14155.3690416317,"h":14305.5102920338,"l":14098.2965693852,"c":14236.4775414066,"v":217825.281212581,"t":1713614400}
+{"o":14236.4775414066,"h":14343.7713986879,"l":14222.258415812,"c":14253.9817576028,"v":267867.7865837935,"t":1713618000}
+{"o":14253.9817576028,"h":14341.4059741978,"l":14193.4454166579,"c":14291.2769064864,"v":226996.2691306739,"t":1713621600}
+{"o":14291.2769064864,"h":14753.1608789413,"l":14212.3937400388,"c":14733.372630781,"v":345533.5685664486,"t":1713625200}
+{"o":14733.372630781,"h":14832.1149977163,"l":14635.6928821686,"c":14757.4051473964,"v":505951.5177773365,"t":1713628800}
+{"o":14757.4051473964,"h":15124.3086881234,"l":14745.1786011574,"c":15072.7120445994,"v":535145.5399038843,"t":1713632400}
+{"o":15072.7120445994,"h":15199.3505527975,"l":14958.8696759277,"c":15066.1466614067,"v":387363.1013315722,"t":1713636000}
+{"o":15066.1466614067,"h":15194.208008905,"l":14997.1213780413,"c":15123.8268670369,"v":340042.044082202,"t":1713639600}
+{"o":15123.8268670369,"h":15246.6366339989,"l":15055.1709881546,"c":15139.3659299729,"v":405820.6748062154,"t":1713643200}
+{"o":15139.3659299729,"h":15198.1121903741,"l":15034.9225761201,"c":15079.4364387129,"v":275256.593144941,"t":1713646800}
+{"o":15079.4364387129,"h":15109.6152497178,"l":14923.3975048335,"c":14936.0226603622,"v":252341.284784655,"t":1713650400}
+{"o":14936.0226603622,"h":15153.6027074407,"l":14916.9866697774,"c":15123.3685335442,"v":275683.9639396133,"t":1713654000}
+{"o":15123.3685335442,"h":15133.0435830816,"l":14810.1431395554,"c":14864.3778809332,"v":288602.8217692015,"t":1713657600}
+{"o":14864.3778809332,"h":15053.1886543579,"l":14862.5694866155,"c":14954.7748861054,"v":284947.0110786507,"t":1713661200}
+{"o":14954.7748861054,"h":15214.522323076,"l":14918.0129725483,"c":15207.1716913286,"v":312941.3320722718,"t":1713664800}
+{"o":15207.1716913286,"h":15362.5183697482,"l":15032.8393257131,"c":15067.4255606138,"v":285516.8493505552,"t":1713668400}
+{"o":15067.4255606138,"h":15138.8966143438,"l":14991.9726529122,"c":15100.4384359694,"v":216496.4236926039,"t":1713672000}
+{"o":15100.4384359694,"h":15187.9621424523,"l":14995.3478771255,"c":15047.0054942666,"v":355192.6788405213,"t":1713675600}
+{"o":15047.0054942666,"h":15187.1898790081,"l":15006.8650630408,"c":15112.700897062,"v":254596.3307824193,"t":1713679200}
+{"o":15112.700897062,"h":15165.0179986322,"l":15018.3817843752,"c":15112.8554601825,"v":193615.1937114109,"t":1713682800}
+{"o":15112.8554601825,"h":15270.3675766348,"l":15092.3035972697,"c":15163.7194757212,"v":209727.8039736763,"t":1713686400}
+{"o":15163.7194757212,"h":15236.1101192263,"l":15086.4072952928,"c":15111.757431448,"v":233264.482442673,"t":1713690000}
+{"o":15111.757431448,"h":15161.029233838,"l":14958.8765248483,"c":15097.6142933482,"v":291592.9010704588,"t":1713693600}
+{"o":15097.6142933482,"h":15252.7291285856,"l":15052.493676798,"c":15146.4070683229,"v":309246.068118265,"t":1713697200}
+{"o":15146.4070683229,"h":15173.0761010424,"l":14973.5153497352,"c":15009.8048227627,"v":260645.1240912423,"t":1713700800}
+{"o":15009.8048227627,"h":15096.2568491786,"l":14857.2638103175,"c":14904.3384895189,"v":336176.9968126808,"t":1713704400}
+{"o":14904.3384895189,"h":15015.3151516354,"l":14858.6150344649,"c":14912.7387180184,"v":290449.8963647134,"t":1713708000}
+{"o":14912.7387180184,"h":15095.9955633663,"l":14884.6949667888,"c":15016.7897813829,"v":288551.2856878344,"t":1713711600}
+{"o":15016.7897813829,"h":15059.0984867544,"l":14601.7864308684,"c":14790.6750360103,"v":466849.0084808441,"t":1713715200}
+{"o":14790.6750360103,"h":14921.9225432336,"l":14718.3465697949,"c":14892.2838687228,"v":275078.2799058381,"t":1713718800}
+{"o":14892.2838687228,"h":14921.732494201,"l":14809.0651363378,"c":14858.079044049,"v":271419.7631040406,"t":1713722400}
+{"o":14858.079044049,"h":14939.2171402348,"l":14798.7011910357,"c":14798.7011910357,"v":314263.0081213821,"t":1713726000}
+{"o":14798.7011910357,"h":14938.7561360897,"l":14743.508156952,"c":14922.7337308942,"v":347434.0069279847,"t":1713729600}
+{"o":14922.7337308942,"h":15088.3351637269,"l":14730.2715728157,"c":14895.8010251314,"v":355732.5276305946,"t":1713733200}
+{"o":14895.8010251314,"h":15051.7050224656,"l":14846.0918057969,"c":14898.03705,"v":304934.1354142224,"t":1713736800}
+{"o":14898.03705,"h":14954.7946912693,"l":14811.2397637471,"c":14886.3242981929,"v":260560.8322578573,"t":1713740400}
+{"o":14886.3242981929,"h":15049.7287165098,"l":14837.0962485073,"c":14899.1334121002,"v":269083.84799993,"t":1713744000}
+{"o":14899.1334121002,"h":15142.6671340618,"l":14807.0075473536,"c":14807.0075473536,"v":355947.9397039328,"t":1713747600}
+{"o":14807.0075473536,"h":14857.4690862499,"l":14671.3713584629,"c":14743.4375663643,"v":342000.8932391491,"t":1713751200}
+{"o":14743.4375663643,"h":15143.5651339904,"l":14726.4270484373,"c":15030.3511880477,"v":299490.7995962728,"t":1713754800}
+{"o":15030.3511880477,"h":15188.5927144945,"l":14997.1176992021,"c":15101.2056499433,"v":297241.1849041387,"t":1713758400}
+{"o":15101.2056499433,"h":15333.8224889221,"l":15072.0110052,"c":15323.9259734478,"v":251441.2370948133,"t":1713762000}
+{"o":15323.9259734478,"h":15660.0635177931,"l":15292.177964007,"c":15491.8401237303,"v":429280.9860857159,"t":1713765600}
+{"o":15491.8401237303,"h":15604.0563762518,"l":15353.8654542334,"c":15354.4796891305,"v":330641.5687011236,"t":1713769200}
+{"o":15354.4796891305,"h":15436.4379214006,"l":15234.2661939931,"c":15264.786806038,"v":305913.4206455367,"t":1713772800}
+{"o":15264.786806038,"h":15402.5457057538,"l":15228.189905544,"c":15397.0526967421,"v":253498.479784351,"t":1713776400}
+{"o":15397.0526967421,"h":15481.4491789117,"l":15352.7327456761,"c":15416.2173421044,"v":285982.3980565427,"t":1713780000}
+{"o":15416.2173421044,"h":15445.5316507908,"l":15251.0695145734,"c":15333.618660766,"v":279274.031050755,"t":1713783600}
+{"o":15333.618660766,"h":15493.1368927247,"l":15321.5819671398,"c":15424.7277140609,"v":359558.0472683097,"t":1713787200}
+{"o":15424.7277140609,"h":15505.5888567529,"l":15296.126202792,"c":15436.9669657029,"v":432568.2120225175,"t":1713790800}
+{"o":15436.9669657029,"h":15510.8408308185,"l":15307.5408229385,"c":15349.6011098799,"v":904142.4545864754,"t":1713794400}
+{"o":15349.6011098799,"h":15394.4980289385,"l":15171.9020113216,"c":15346.3501481481,"v":1965117.5336188411,"t":1713798000}
+{"o":15346.3501481481,"h":15503.5833073036,"l":15175.5646320626,"c":15358.9670098452,"v":1450526.6916329397,"t":1713801600}
+{"o":15358.9670098452,"h":15625.0060997038,"l":15302.646277918,"c":15509.7604149963,"v":1078543.496209017,"t":1713805200}
+{"o":15509.7604149963,"h":15556.0151861663,"l":15389.5382246817,"c":15413.6574972197,"v":818936.6076877922,"t":1713808800}
+{"o":15413.6574972197,"h":15487.4813964915,"l":15328.1722688626,"c":15458.4935653848,"v":406256.5591433957,"t":1713812400}
+{"o":15458.4935653848,"h":15570.3589231024,"l":15406.5010520961,"c":15486.3372837963,"v":356174.8477916809,"t":1713816000}
+{"o":15486.3372837963,"h":15586.1741773353,"l":15425.1473699641,"c":15563.7096863869,"v":402111.4788343905,"t":1713819600}
+{"o":15563.7096863869,"h":15860.5355494694,"l":15525.2114310294,"c":15798.6196465795,"v":412629.6508134464,"t":1713823200}
+{"o":15798.6196465795,"h":15865.5812174268,"l":15662.1765722835,"c":15697.2368181791,"v":404039.5133132153,"t":1713826800}
+{"o":15697.2368181791,"h":15933.5176374646,"l":15662.4645786627,"c":15895.9575820246,"v":395479.1849457643,"t":1713830400}
+{"o":15895.9575820246,"h":15927.0923324317,"l":15734.5964171537,"c":15773.9005891478,"v":425663.0251489971,"t":1713834000}
+{"o":15773.9005891478,"h":15865.4338890732,"l":15668.4010161864,"c":15703.7238736609,"v":406019.4260208644,"t":1713837600}
+{"o":15703.7238736609,"h":15784.6930325496,"l":15548.0115228614,"c":15549.7819583645,"v":413517.4601956417,"t":1713841200}
+{"o":10496.1373716968,"h":10556.986899381,"l":10466.0111486431,"c":10496.1373716968,"v":254708.9053018839,"t":1706644800}
+{"o":10496.1373716968,"h":10509.9998800135,"l":10417.9735548473,"c":10420.7956698027,"v":243359.4251258274,"t":1706648400}
+{"o":10420.7956698027,"h":10448.685008729,"l":10331.9280840725,"c":10331.9280840725,"v":253265.2045046069,"t":1706652000}
+{"o":10331.9280840725,"h":10381.0994032431,"l":10093.7519818967,"c":10127.7511350733,"v":446653.4452346667,"t":1706655600}
+{"o":10127.7511350733,"h":10181.6287855951,"l":9869.0152638508,"c":10057.7519062283,"v":670123.3486197024,"t":1706659200}
+{"o":10057.7519062283,"h":10117.5558958594,"l":9941.1125256425,"c":10019.9849627748,"v":371207.5218489452,"t":1706662800}
+{"o":10019.9849627748,"h":10087.2873977796,"l":9957.0529248333,"c":10037.3281592881,"v":322986.2033315551,"t":1706666400}
+{"o":10037.3281592881,"h":10121.8037456749,"l":10020.014648209,"c":10106.0669861759,"v":222325.6665220621,"t":1706670000}
+{"o":10106.0669861759,"h":10106.0669861759,"l":10005.7861837843,"c":10071.3202148473,"v":243060.5723767517,"t":1706673600}
+{"o":10071.3202148473,"h":10169.8338685368,"l":10061.3386648741,"c":10096.7334270975,"v":269591.0526221259,"t":1706677200}
+{"o":10096.7334270975,"h":10116.1035244616,"l":9979.2517426491,"c":10030.1699059139,"v":241828.7711431718,"t":1706680800}
+{"o":10030.1699059139,"h":10165.9269083324,"l":10008.7408768769,"c":10151.6942815356,"v":226994.441033608,"t":1706684400}
+{"o":10151.6942815356,"h":10180.2681559566,"l":10081.7648314922,"c":10102.0998294714,"v":249765.1447554036,"t":1706688000}
+{"o":10102.0998294714,"h":10102.6555311067,"l":9906.51415899,"c":9914.4218045318,"v":294952.8326217551,"t":1706691600}
+{"o":9914.4218045318,"h":9961.1973789149,"l":9755.7654514629,"c":9755.7654514629,"v":426690.0097567801,"t":1706695200}
+{"o":9755.7654514629,"h":9919.3979276397,"l":9729.3094346855,"c":9904.4550908669,"v":292557.0559021994,"t":1706698800}
+{"o":9904.4550908669,"h":9986.992920119,"l":9876.1690006368,"c":9939.6442433385,"v":273077.6631549939,"t":1706702400}
+{"o":9939.6442433385,"h":10053.2431158409,"l":9871.0747144434,"c":9937.1467871979,"v":473994.8237963589,"t":1706706000}
+{"o":9937.1467871979,"h":9965.8004484527,"l":9785.6605228466,"c":9865.7024682219,"v":859244.7539476213,"t":1706709600}
+{"o":9865.7024682219,"h":10048.7938307997,"l":9550.1037634205,"c":10006.4898954475,"v":2038057.0944809732,"t":1706713200}
+{"o":10006.4898954475,"h":10176.1574644563,"l":9999.7349109696,"c":10120.196135414,"v":1330862.9644074154,"t":1706716800}
+{"o":10120.196135414,"h":10261.0674018391,"l":10082.0412944374,"c":10251.3402375655,"v":825776.4795119212,"t":1706720400}
+{"o":10251.3402375655,"h":10262.4749147971,"l":10096.1782879542,"c":10154.9235905722,"v":645092.0419196255,"t":1706724000}
+{"o":10154.9235905722,"h":10186.6827691624,"l":9968.4948161653,"c":10100.6607611617,"v":752235.2913658905,"t":1706727600}
+{"o":10100.6607611617,"h":10124.1025871198,"l":9777.1619053298,"c":9787.6580996524,"v":742026.5984953645,"t":1706731200}
+{"o":9787.6580996524,"h":9864.5984315658,"l":9577.8562952106,"c":9721.2953083133,"v":728855.8677508995,"t":1706734800}
+{"o":9721.2953083133,"h":9787.753074976,"l":9636.2761068386,"c":9764.3134135198,"v":544509.3500164781,"t":1706738400}
+{"o":9764.3134135198,"h":9777.137097402,"l":9651.1427796025,"c":9700.7460551943,"v":439570.0612607822,"t":1706742000}
+{"o":9700.7460551943,"h":9761.8197699546,"l":9606.4152347351,"c":9729.8513029991,"v":549106.8277802914,"t":1706745600}
+{"o":9729.8513029991,"h":9745.5481023386,"l":9330.5871218172,"c":9403.8194108989,"v":832060.8154415245,"t":1706749200}
+{"o":9403.8194108989,"h":9447.6666998122,"l":9334.5364731861,"c":9420.7291501966,"v":567053.6504477327,"t":1706752800}
+{"o":9420.7291501966,"h":9435.7954953515,"l":9322.3689886568,"c":9345.0674630119,"v":491464.8519013164,"t":1706756400}
+{"o":9345.0674630119,"h":9421.4405655922,"l":9285.626991276,"c":9404.7406294123,"v":575763.9449157176,"t":1706760000}
+{"o":9404.7406294123,"h":9433.7896011459,"l":9336.549535897,"c":9406.7429418886,"v":481014.6958824941,"t":1706763600}
+{"o":9406.7429418886,"h":9476.3936678107,"l":9307.2298757979,"c":9468.3564972606,"v":460931.0043826749,"t":1706767200}
+{"o":9468.3564972606,"h":9566.104916875,"l":9441.7493280259,"c":9497.8602553067,"v":372697.0978777777,"t":1706770800}
+{"o":9497.8602553067,"h":9534.1663167357,"l":9451.1653448325,"c":9519.4389590181,"v":330707.3750519531,"t":1706774400}
+{"o":9519.4389590181,"h":9602.1755715931,"l":9470.8035354432,"c":9578.9240475416,"v":380885.4481914534,"t":1706778000}
+{"o":9578.9240475416,"h":9667.0052300744,"l":9550.084450625,"c":9623.4614557909,"v":341595.727804534,"t":1706781600}
+{"o":9623.4614557909,"h":9649.2607402768,"l":9520.3298407892,"c":9542.2492269619,"v":387722.2014397899,"t":1706785200}
+{"o":9542.2492269619,"h":9591.0674669923,"l":9501.1561547241,"c":9522.316083998,"v":399029.1102077415,"t":1706788800}
+{"o":9522.316083998,"h":9597.0838301562,"l":9465.1804896964,"c":9551.5166584504,"v":356016.3559200246,"t":1706792400}
+{"o":9551.5166584504,"h":9714.9271129433,"l":9541.7923460202,"c":9672.6781549563,"v":457431.4626609093,"t":1706796000}
+{"o":9672.6781549563,"h":9744.6345326618,"l":9595.4486116838,"c":9605.7218420524,"v":449673.6392058285,"t":1706799600}
+{"o":9605.7218420524,"h":9641.909504996,"l":9489.8556957334,"c":9638.6562913217,"v":461955.4281569499,"t":1706803200}
+{"o":9638.6562913217,"h":9753.4388016737,"l":9620.3352636248,"c":9694.9925011645,"v":406967.0252344816,"t":1706806800}
+{"o":9694.9925011645,"h":9744.3331635649,"l":9645.1493560232,"c":9677.3190162502,"v":394822.2450740691,"t":1706810400}
+{"o":9677.3190162502,"h":9795.8209014154,"l":9638.122155354,"c":9789.104714612,"v":372455.9472717063,"t":1706814000}
+{"o":9789.104714612,"h":9801.9350975741,"l":9690.7949880628,"c":9722.0414763034,"v":366095.5656880344,"t":1706817600}
+{"o":9722.0414763034,"h":9806.1928867973,"l":9712.7360569446,"c":9791.358463854,"v":458839.3317865434,"t":1706821200}
+{"o":9791.358463854,"h":9801.0311385332,"l":9693.1969035917,"c":9703.2343278137,"v":330167.6179407946,"t":1706824800}
+{"o":9703.2343278137,"h":9796.6125355807,"l":9692.4727565703,"c":9776.4488168411,"v":332714.7101273989,"t":1706828400}
+{"o":9776.4488168411,"h":9948.3794112247,"l":9740.6882946886,"c":9880.9463932313,"v":483296.58314827,"t":1706832000}
+{"o":9880.9463932313,"h":9924.7525542216,"l":9850.0055439121,"c":9859.8419581158,"v":316162.6868195315,"t":1706835600}
+{"o":9859.8419581158,"h":9938.871144212,"l":9807.3805226957,"c":9931.9899601542,"v":312308.5287190044,"t":1706839200}
+{"o":9931.9899601542,"h":9997.8858505634,"l":9899.9923545462,"c":9901.0667530291,"v":270388.3935785933,"t":1706842800}
+{"o":9901.0667530291,"h":9941.1562842152,"l":9862.0038221388,"c":9898.2286894302,"v":259486.4617879156,"t":1706846400}
+{"o":9898.2286894302,"h":9952.3643268585,"l":9839.206372686,"c":9930.1521551655,"v":268780.4686308493,"t":1706850000}
+{"o":9930.1521551655,"h":10031.5320300108,"l":9915.5750322995,"c":10012.1776016127,"v":227039.2824696765,"t":1706853600}
+{"o":10012.1776016127,"h":10142.499237273,"l":9999.85659965,"c":10116.6121291506,"v":304179.8853404534,"t":1706857200}
+{"o":10116.6121291506,"h":10137.4370387624,"l":9989.7378048033,"c":10032.4677342451,"v":316819.399785143,"t":1706860800}
+{"o":10032.4677342451,"h":10123.110298076,"l":10007.7372269299,"c":10054.5683510565,"v":286419.7325626496,"t":1706864400}
+{"o":10054.5683510565,"h":10219.0504427985,"l":10049.6415242316,"c":10193.3689714648,"v":307741.2684979285,"t":1706868000}
+{"o":10193.3689714648,"h":10224.4055568233,"l":10143.7982885384,"c":10187.926076062,"v":190413.4971192718,"t":1706871600}
+{"o":10187.926076062,"h":10245.2588693515,"l":10128.5811015408,"c":10135.7851590007,"v":224972.6255244898,"t":1706875200}
+{"o":10135.7851590007,"h":10171.6001468162,"l":9830.3872688822,"c":9871.6099228395,"v":441982.3313917469,"t":1706878800}
+{"o":9871.6099228395,"h":9960.911457859,"l":9847.1666165685,"c":9928.860641956,"v":347741.3777551379,"t":1706882400}
+{"o":9928.860641956,"h":10161.795981249,"l":9912.8100043131,"c":10132.3942089683,"v":432740.3336562858,"t":1706886000}
+{"o":10132.3942089683,"h":10211.5030236099,"l":9983.9376208588,"c":9998.6952569479,"v":377829.9123817161,"t":1706889600}
+{"o":9998.6952569479,"h":10049.4706706048,"l":9910.8140976799,"c":9929.8732923926,"v":306671.3384007906,"t":1706893200}
+{"o":9929.8732923926,"h":9929.8732923926,"l":9836.4336147321,"c":9921.4897550707,"v":293444.8619507878,"t":1706896800}
+{"o":9921.4897550707,"h":9945.0957827517,"l":9860.0768374283,"c":9940.3034769521,"v":242255.3007103463,"t":1706900400}
+{"o":9940.3034769521,"h":9982.0252516754,"l":9888.5333254546,"c":9911.0683373888,"v":269863.0985483568,"t":1706904000}
+{"o":9911.0683373888,"h":9966.5948372051,"l":9901.5618080108,"c":9930.7989328038,"v":282860.5283261436,"t":1706907600}
+{"o":9930.7989328038,"h":10038.0566538831,"l":9919.5648102231,"c":10027.8254831093,"v":233090.9183157389,"t":1706911200}
+{"o":10027.8254831093,"h":10076.6281382613,"l":10018.3649455535,"c":10052.7016434192,"v":269226.1132008649,"t":1706914800}
+{"o":10052.7016434192,"h":10114.5484401545,"l":9993.9198994686,"c":10004.4315881288,"v":282746.6268593253,"t":1706918400}
+{"o":10004.4315881288,"h":10050.1982378677,"l":9958.0645962201,"c":9991.6706601653,"v":267828.5493692312,"t":1706922000}
+{"o":9991.6706601653,"h":10009.8333236183,"l":9918.6281356699,"c":9945.8038388512,"v":305444.399508568,"t":1706925600}
+{"o":9945.8038388512,"h":9981.6737234466,"l":9915.2502344519,"c":9917.5687506518,"v":229491.9674944391,"t":1706929200}
+{"o":9917.5687506518,"h":9976.3145788585,"l":9913.4816352662,"c":9963.8574164173,"v":193134.3304585979,"t":1706932800}
+{"o":9963.8574164173,"h":10002.5990493434,"l":9932.7319507555,"c":9992.9065297696,"v":158018.6242152501,"t":1706936400}
+{"o":9992.9065297696,"h":10004.5666097908,"l":9957.8495291491,"c":9958.6039639871,"v":131673.4587485273,"t":1706940000}
+{"o":9958.6039639871,"h":9980.2305368489,"l":9868.0680388056,"c":9898.2251391064,"v":173541.9782241105,"t":1706943600}
+{"o":9898.2251391064,"h":9933.1497680625,"l":9837.8045443795,"c":9857.2792633766,"v":155674.0137191898,"t":1706947200}
+{"o":9857.2792633766,"h":9930.464941577,"l":9856.1864734736,"c":9920.6198925518,"v":132802.6977727691,"t":1706950800}
+{"o":9920.6198925518,"h":9930.1388310995,"l":9874.8288181467,"c":9897.6112879733,"v":126149.2468797212,"t":1706954400}
+{"o":9897.6112879733,"h":9898.3004381218,"l":9836.9278050206,"c":9860.9649406447,"v":131275.1948889066,"t":1706958000}
+{"o":9860.9649406447,"h":9889.8812079943,"l":9846.8018208129,"c":9862.5981125997,"v":143347.8927971573,"t":1706961600}
+{"o":9862.5981125997,"h":9878.369809044,"l":9776.285119432,"c":9794.146680296,"v":192076.302101454,"t":1706965200}
+{"o":9794.146680296,"h":9812.6211280329,"l":9749.6025146404,"c":9761.0396612602,"v":208788.5126249893,"t":1706968800}
+{"o":9761.0396612602,"h":9828.7733220159,"l":9663.9333709617,"c":9799.0335053345,"v":289234.7908633727,"t":1706972400}
+{"o":9799.0335053345,"h":9828.666439328,"l":9773.0979339479,"c":9773.6297502301,"v":220082.832062942,"t":1706976000}
+{"o":9773.6297502301,"h":9869.5593288839,"l":9753.5044998144,"c":9839.8809091416,"v":200105.3576777143,"t":1706979600}
+{"o":9839.8809091416,"h":9844.1508960273,"l":9724.9917049187,"c":9756.7005348302,"v":204498.5986656741,"t":1706983200}
+{"o":9756.7005348302,"h":9812.6163648902,"l":9740.7578200509,"c":9802.6304819619,"v":182886.7014501461,"t":1706986800}
+{"o":9802.6304819619,"h":9823.6110316813,"l":9771.0903124772,"c":9793.7927335937,"v":188786.7336643003,"t":1706990400}
+{"o":9793.7927335937,"h":9830.5082113591,"l":9759.5770174642,"c":9782.7035825186,"v":188250.2565707398,"t":1706994000}
+{"o":9782.7035825186,"h":9841.6018848275,"l":9770.7419486055,"c":9795.3517662628,"v":247023.8728247282,"t":1706997600}
+{"o":9795.3517662628,"h":9825.2451114319,"l":9757.2143467398,"c":9794.326311382,"v":187604.5870401397,"t":1707001200}
+{"o":9794.326311382,"h":9801.9254766663,"l":9696.1946185597,"c":9792.008722754,"v":287014.2594912978,"t":1707004800}
+{"o":9792.008722754,"h":9850.1664195996,"l":9743.0820225852,"c":9840.8142798116,"v":299979.9611451852,"t":1707008400}
+{"o":9840.8142798116,"h":9850.6116573659,"l":9808.5209506194,"c":9811.8118034434,"v":175207.9748387977,"t":1707012000}
+{"o":9811.8118034434,"h":9874.1853576528,"l":9811.8118034434,"c":9834.9897304405,"v":159786.2787017773,"t":1707015600}
+{"o":9834.9897304405,"h":9835.6605868879,"l":9714.2576717962,"c":9751.6129009173,"v":248532.5416499487,"t":1707019200}
+{"o":9751.6129009173,"h":9815.9234641255,"l":9733.1858767812,"c":9753.343649373,"v":185652.0818583232,"t":1707022800}
+{"o":9753.343649373,"h":9781.4750562048,"l":9690.8397693739,"c":9704.7602364876,"v":195911.3821645222,"t":1707026400}
+{"o":9704.7602364876,"h":9737.0074424817,"l":9615.5609600544,"c":9642.2471370635,"v":175994.6732851553,"t":1707030000}
+{"o":9642.2471370635,"h":9674.5607594167,"l":9633.2587643383,"c":9654.5891681956,"v":166608.8520434316,"t":1707033600}
+{"o":9654.5891681956,"h":9761.0362670636,"l":9592.5130233197,"c":9724.0425989191,"v":216157.7527920226,"t":1707037200}
+{"o":9724.0425989191,"h":9736.0125153679,"l":9685.8864216577,"c":9712.0655576239,"v":133201.9463774129,"t":1707040800}
+{"o":9712.0655576239,"h":9824.9795428358,"l":9697.4488897884,"c":9792.0234550662,"v":180758.5881405011,"t":1707044400}
+{"o":9792.0234550662,"h":9835.5879608636,"l":9772.6974102722,"c":9773.0491223891,"v":162606.1530392041,"t":1707048000}
+{"o":9773.0491223891,"h":9794.8003818679,"l":9756.3357161061,"c":9775.9739236846,"v":170012.1794483735,"t":1707051600}
+{"o":9775.9739236846,"h":9823.3738286748,"l":9741.7568595835,"c":9741.7568595835,"v":205096.8338023431,"t":1707055200}
+{"o":9741.7568595835,"h":9773.0720569527,"l":9723.0294817193,"c":9755.9876092456,"v":203757.1932575277,"t":1707058800}
+{"o":9755.9876092456,"h":9765.5547410686,"l":9689.6823911623,"c":9741.3298623789,"v":222380.695375471,"t":1707062400}
+{"o":9741.3298623789,"h":9753.5478977615,"l":9696.8204736192,"c":9699.1153654287,"v":213662.9020302273,"t":1707066000}
+{"o":9699.1153654287,"h":9734.895853287,"l":9632.7291060148,"c":9672.7865258152,"v":210726.6051453799,"t":1707069600}
+{"o":9672.7865258152,"h":9683.6263174201,"l":9612.3092629927,"c":9632.8344179946,"v":224750.0569974364,"t":1707073200}
+{"o":9632.8344179946,"h":9666.2970968766,"l":9561.1177479343,"c":9661.8764338013,"v":367062.7097541162,"t":1707076800}
+{"o":9661.8764338013,"h":9695.3720550903,"l":9590.3445408785,"c":9610.3930407013,"v":208056.0183559498,"t":1707080400}
+{"o":9610.3930407013,"h":9653.4820933087,"l":9510.3990249393,"c":9571.9505766972,"v":241439.2870876085,"t":1707084000}
+{"o":9571.9505766972,"h":9601.7813850441,"l":9519.118181742,"c":9543.2522330971,"v":214932.2439764537,"t":1707087600}
+{"o":9543.2522330971,"h":9612.4798926107,"l":9512.3037462618,"c":9528.6716809135,"v":238245.4889224332,"t":1707091200}
+{"o":9528.6716809135,"h":9533.8024853479,"l":9391.7191751462,"c":9516.0743961072,"v":266614.3437134919,"t":1707094800}
+{"o":9516.0743961072,"h":9552.2198123642,"l":9476.8649850685,"c":9514.977072541,"v":150290.6801067155,"t":1707098400}
+{"o":9514.977072541,"h":9602.7840107984,"l":9511.1505258053,"c":9592.6148068337,"v":169847.7961051007,"t":1707102000}
+{"o":9592.6148068337,"h":9684.3431266929,"l":9582.8246471204,"c":9642.3643022362,"v":305884.3063330108,"t":1707105600}
+{"o":9642.3643022362,"h":9642.3643022362,"l":9573.8583353799,"c":9610.7952124576,"v":119042.4482514285,"t":1707109200}
+{"o":9610.7952124576,"h":9670.1668705655,"l":9599.381217392,"c":9657.1973649855,"v":114227.5949070358,"t":1707112800}
+{"o":9657.1973649855,"h":9787.8134494217,"l":9651.5794854539,"c":9753.7819347838,"v":236578.5629669015,"t":1707116400}
+{"o":9753.7819347838,"h":9778.0798992272,"l":9688.9141099311,"c":9730.9442168663,"v":169303.147793989,"t":1707120000}
+{"o":9730.9442168663,"h":9763.3350133887,"l":9686.0788153399,"c":9714.0776025494,"v":172396.8328818753,"t":1707123600}
+{"o":9714.0776025494,"h":9816.6497227526,"l":9709.5327612167,"c":9784.2917491214,"v":189868.0061883919,"t":1707127200}
+{"o":9784.2917491214,"h":9794.567004467,"l":9747.192692782,"c":9779.8344724586,"v":165520.1520962171,"t":1707130800}
+{"o":9779.8344724586,"h":9795.2012285482,"l":9727.3159665464,"c":9748.1059201767,"v":180688.6067178677,"t":1707134400}
+{"o":9748.1059201767,"h":9858.6690594821,"l":9727.9631469991,"c":9818.3607612815,"v":264775.1244445457,"t":1707138000}
+{"o":9818.3607612815,"h":9853.0570082517,"l":9750.4235804914,"c":9760.9691611888,"v":223099.0609671875,"t":1707141600}
+{"o":9760.9691611888,"h":9760.9691611888,"l":9517.1549243312,"c":9552.0244453978,"v":490184.5618751476,"t":1707145200}
+{"o":9552.0244453978,"h":9617.6587363707,"l":9522.5282354924,"c":9608.4417490412,"v":276098.1923446415,"t":1707148800}
+{"o":9608.4417490412,"h":9633.2098840267,"l":9542.5573108296,"c":9558.0470192233,"v":248209.7190650632,"t":1707152400}
+{"o":9558.0470192233,"h":9621.951086658,"l":9539.7604517554,"c":9581.7727935665,"v":270991.6857474654,"t":1707156000}
+{"o":9581.7727935665,"h":9644.6146564735,"l":9571.6661103654,"c":9587.2346326449,"v":227637.3147185863,"t":1707159600}
+{"o":9587.2346326449,"h":9598.5837173552,"l":9484.2719039554,"c":9579.4679155276,"v":342790.2205328832,"t":1707163200}
+{"o":9579.4679155276,"h":9601.0295932024,"l":9476.5771968563,"c":9483.1859896789,"v":351386.1133102238,"t":1707166800}
+{"o":9483.1859896789,"h":9525.0493881329,"l":9415.147328002,"c":9464.1825690433,"v":292566.9871894546,"t":1707170400}
+{"o":9464.1825690433,"h":9583.0063578552,"l":9444.2155827946,"c":9559.2512875421,"v":236850.1583041949,"t":1707174000}
+{"o":9559.2512875421,"h":9584.4757122872,"l":9536.8477990131,"c":9548.9755018497,"v":188605.3333063608,"t":1707177600}
+{"o":9548.9755018497,"h":9604.4426702602,"l":9507.6439168403,"c":9569.1825303835,"v":283353.3078865416,"t":1707181200}
+{"o":9569.1825303835,"h":9657.3838685352,"l":9544.8447621261,"c":9634.9254511259,"v":232728.6650425617,"t":1707184800}
+{"o":9634.9254511259,"h":9665.9477895077,"l":9553.6676579665,"c":9592.3975083315,"v":229575.6174874452,"t":1707188400}
+{"o":9592.3975083315,"h":9599.1735611508,"l":9523.1741601019,"c":9529.1721496472,"v":187321.3777444163,"t":1707192000}
+{"o":9529.1721496472,"h":9552.5379108548,"l":9484.8417139927,"c":9540.0714206381,"v":168777.2991296902,"t":1707195600}
+{"o":9540.0714206381,"h":9559.6843515206,"l":9515.1115944035,"c":9543.3870501184,"v":119431.0038833623,"t":1707199200}
+{"o":9543.3870501184,"h":9577.1972704764,"l":9515.1302885607,"c":9564.3747932164,"v":152573.5204846201,"t":1707202800}
+{"o":9564.3747932164,"h":9618.0915726608,"l":9556.9844663342,"c":9609.0416106926,"v":164702.3770196449,"t":1707206400}
+{"o":9609.0416106926,"h":9622.5182502782,"l":9566.615556982,"c":9607.3201798698,"v":135139.3271768625,"t":1707210000}
+{"o":9607.3201798698,"h":9607.3201798698,"l":9607.3201798698,"c":9607.3201798698,"v":0.0,"t":1707213600}
+{"o":9607.3201798698,"h":9607.3201798698,"l":9607.3201798698,"c":9607.3201798698,"v":0.0,"t":1707217200}
+{"o":9607.3201798698,"h":9607.3201798698,"l":9607.3201798698,"c":9607.3201798698,"v":0.0,"t":1707220800}
+{"o":9607.3201798698,"h":9607.3201798698,"l":9607.3201798698,"c":9607.3201798698,"v":0.0,"t":1707224400}
+{"o":9607.3201798698,"h":9607.4485193092,"l":9409.2303007677,"c":9420.25603141,"v":109042.1375095206,"t":1707228000}
+{"o":9420.25603141,"h":9572.6185065598,"l":9405.3586336675,"c":9564.9174844186,"v":476763.0998275406,"t":1707231600}
+{"o":9564.9174844186,"h":9609.6330098528,"l":9514.0931030457,"c":9522.0232038829,"v":364599.5896156921,"t":1707235200}
+{"o":9522.0232038829,"h":9581.8415515431,"l":9506.2880034154,"c":9579.8290180381,"v":458454.4849438664,"t":1707238800}
+{"o":9579.8290180381,"h":9651.1800881018,"l":9528.2421099212,"c":9633.4750846312,"v":294845.5693096853,"t":1707242400}
+{"o":9633.4750846312,"h":9763.1213352124,"l":9604.6299877837,"c":9754.0071812035,"v":311147.1528685571,"t":1707246000}
+{"o":9754.0071812035,"h":9785.2676648966,"l":9711.5467630681,"c":9727.2326579653,"v":302862.7754623019,"t":1707249600}
+{"o":9727.2326579653,"h":9736.4363856634,"l":9683.3396190783,"c":9698.1993497327,"v":227982.0435059351,"t":1707253200}
+{"o":9698.1993497327,"h":9781.2591004296,"l":9665.4966152933,"c":9746.3658399759,"v":253050.824268602,"t":1707256800}
+{"o":9746.3658399759,"h":9759.0417775234,"l":9679.8212365289,"c":9686.4393411588,"v":227538.7531221563,"t":1707260400}
+{"o":9686.4393411588,"h":9733.5972956507,"l":9677.4204515428,"c":9700.080017924,"v":219319.6334864251,"t":1707264000}
+{"o":9700.080017924,"h":9740.6226615977,"l":9683.5864026042,"c":9706.9510684593,"v":267501.3907203535,"t":1707267600}
+{"o":9706.9510684593,"h":9715.0510951446,"l":9628.4429059767,"c":9636.1529245473,"v":249881.4414159072,"t":1707271200}
+{"o":9636.1529245473,"h":9646.295201591,"l":9546.3488357337,"c":9548.1875572322,"v":234624.2761913532,"t":1707274800}
+{"o":9548.1875572322,"h":9574.3982108481,"l":9492.2832455629,"c":9542.1537549474,"v":248051.5441229618,"t":1707278400}
+{"o":9542.1537549474,"h":9611.4972931781,"l":9504.890137615,"c":9583.5958828685,"v":209191.3279920934,"t":1707282000}
+{"o":9583.5958828685,"h":9590.4742565022,"l":9554.2703795237,"c":9579.7267197435,"v":146368.3902885253,"t":1707285600}
+{"o":9579.7267197435,"h":9594.0488689557,"l":9524.6709147714,"c":9549.9202630389,"v":145160.3073670597,"t":1707289200}
+{"o":9549.9202630389,"h":9563.9087443434,"l":9517.5538412721,"c":9520.781034651,"v":147702.2320166551,"t":1707292800}
+{"o":9520.781034651,"h":9594.7823859019,"l":9489.8154959286,"c":9572.708938659,"v":171907.1747204405,"t":1707296400}
+{"o":9572.708938659,"h":9574.0879441388,"l":9462.4886409719,"c":9492.8943403887,"v":173372.8020391815,"t":1707300000}
+{"o":9492.8943403887,"h":9546.5011185757,"l":9487.9950519206,"c":9513.2683469682,"v":202984.4751543077,"t":1707303600}
+{"o":9513.2683469682,"h":9574.1745607782,"l":9506.4383504551,"c":9551.5582328762,"v":189889.4843314245,"t":1707307200}
+{"o":9551.5582328762,"h":9567.4603151004,"l":9510.9790690262,"c":9529.5010912529,"v":216890.0491138249,"t":1707310800}
+{"o":9529.5010912529,"h":9615.4888352029,"l":9522.2567147322,"c":9550.9664768035,"v":406917.0548476485,"t":1707314400}
+{"o":9550.9664768035,"h":9661.1156851332,"l":9528.6906787245,"c":9617.7067837749,"v":526471.5429105287,"t":1707318000}
+{"o":9617.7067837749,"h":9716.1994928186,"l":9609.5308000383,"c":9714.5913600669,"v":369678.1934148191,"t":1707321600}
+{"o":9714.5913600669,"h":9801.0387293116,"l":9698.4217059758,"c":9740.9931775912,"v":390712.2582164942,"t":1707325200}
+{"o":9740.9931775912,"h":9757.5575040912,"l":9692.8789006663,"c":9747.1594696565,"v":297709.331606147,"t":1707328800}
+{"o":9747.1594696565,"h":9778.088159057,"l":9694.2522103788,"c":9706.5582028271,"v":238390.497563545,"t":1707332400}
+{"o":9706.5582028271,"h":9871.7854692285,"l":9704.6131261419,"c":9827.8539966332,"v":437937.03174916,"t":1707336000}
+{"o":9827.8539966332,"h":10094.9124789213,"l":9826.2673548829,"c":10061.049621012,"v":507748.0988930998,"t":1707339600}
+{"o":10061.049621012,"h":10099.5938355687,"l":10039.3830687247,"c":10090.5187279229,"v":311683.0820614193,"t":1707343200}
+{"o":10090.5187279229,"h":10150.5101299202,"l":10070.8474569925,"c":10107.5865549004,"v":235823.7002437995,"t":1707346800}
+{"o":10107.5865549004,"h":10220.985679589,"l":10093.197255341,"c":10193.3673024933,"v":329117.3905419991,"t":1707350400}
+{"o":10193.3673024933,"h":10244.7423307042,"l":10123.457456837,"c":10221.7377178954,"v":286542.2919226959,"t":1707354000}
+{"o":10221.7377178954,"h":10249.4517300037,"l":10171.6172518387,"c":10198.4820073514,"v":199544.8170121526,"t":1707357600}
+{"o":10198.4820073514,"h":10237.5226402962,"l":10157.202975018,"c":10169.1069023069,"v":147052.5725012216,"t":1707361200}
+{"o":10169.1069023069,"h":10197.5524879928,"l":10155.7314015737,"c":10170.845853978,"v":215520.9530708373,"t":1707364800}
+{"o":10170.845853978,"h":10174.7646892241,"l":10101.9258370097,"c":10120.987389588,"v":218158.6880178855,"t":1707368400}
+{"o":10120.987389588,"h":10146.8787864526,"l":10058.9902819933,"c":10069.0281189998,"v":253217.0815479351,"t":1707372000}
+{"o":10069.0281189998,"h":10119.7215195582,"l":10052.0423816412,"c":10079.1906764599,"v":178447.3981742209,"t":1707375600}
+{"o":10079.1906764599,"h":10197.9328669843,"l":10076.9309592592,"c":10194.8297332426,"v":160294.2596372234,"t":1707379200}
+{"o":10194.8297332426,"h":10226.3805476616,"l":10132.770562214,"c":10170.9346588041,"v":211611.0834746985,"t":1707382800}
+{"o":10170.9346588041,"h":10208.9832597577,"l":10160.6260769264,"c":10185.6992839781,"v":141397.8049596228,"t":1707386400}
+{"o":10185.6992839781,"h":10192.9724420902,"l":10094.8496057573,"c":10119.1031061989,"v":175949.7225259965,"t":1707390000}
+{"o":10119.1031061989,"h":10167.4671610444,"l":10096.9202476925,"c":10124.8639277296,"v":173861.0433682789,"t":1707393600}
+{"o":10124.8639277296,"h":10388.6448047146,"l":10119.0331820152,"c":10348.3043667011,"v":359602.2030356168,"t":1707397200}
+{"o":10348.3043667011,"h":10493.5845184634,"l":10330.1892223648,"c":10430.9007260508,"v":491718.4699775809,"t":1707400800}
+{"o":10430.9007260508,"h":10487.819558382,"l":10401.8932478258,"c":10478.9846823333,"v":312998.0451139336,"t":1707404400}
+{"o":10478.9846823333,"h":10491.6299358466,"l":10216.623170035,"c":10291.0206575116,"v":316235.793597834,"t":1707408000}
+{"o":10291.0206575116,"h":10340.7413786021,"l":10224.8135521543,"c":10240.4688946273,"v":297000.2689609082,"t":1707411600}
+{"o":10240.4688946273,"h":10286.9828121101,"l":10192.9003584724,"c":10271.2212995516,"v":234874.1948549506,"t":1707415200}
+{"o":10271.2212995516,"h":10295.4801357596,"l":10211.2406034344,"c":10233.085093207,"v":209610.6923561073,"t":1707418800}
+{"o":10233.085093207,"h":10313.9031056981,"l":10232.3463903331,"c":10301.3227020792,"v":225047.0281634085,"t":1707422400}
+{"o":10301.3227020792,"h":10337.7431018258,"l":10253.1760766861,"c":10270.0423826848,"v":206549.5145422748,"t":1707426000}
+{"o":10270.0423826848,"h":10296.9835060126,"l":10240.0200351342,"c":10265.3310494604,"v":170760.0849032618,"t":1707429600}
+{"o":10265.3310494604,"h":10321.6159088324,"l":10262.8612593585,"c":10280.1785599399,"v":224294.9949902521,"t":1707433200}
+{"o":10280.1785599399,"h":10376.4561102819,"l":10279.4016276747,"c":10337.6483066596,"v":262454.6214108368,"t":1707436800}
+{"o":10337.6483066596,"h":10404.0466213646,"l":10313.8596461803,"c":10399.2659882525,"v":241115.0575008416,"t":1707440400}
+{"o":10399.2659882525,"h":10574.7464766649,"l":10384.3513210964,"c":10564.3709199076,"v":308346.9055192609,"t":1707444000}
+{"o":10564.3709199076,"h":10581.0339469788,"l":10424.7267271775,"c":10430.4504492048,"v":236209.5338718754,"t":1707447600}
+{"o":10430.4504492048,"h":10486.0278656415,"l":10382.5409591929,"c":10434.7065218877,"v":192651.34065306,"t":1707451200}
+{"o":10434.7065218877,"h":10509.794130564,"l":10414.1357937077,"c":10502.5112018106,"v":163996.8846131678,"t":1707454800}
+{"o":10502.5112018106,"h":10508.4415865081,"l":10446.2666545751,"c":10479.2933112753,"v":143428.0681587175,"t":1707458400}
+{"o":10479.2933112753,"h":10574.355778507,"l":10473.4594377572,"c":10532.8108913543,"v":164573.9514342707,"t":1707462000}
+{"o":10532.8108913543,"h":10622.6520742181,"l":10515.9150177817,"c":10619.1740237888,"v":199507.4525848564,"t":1707465600}
+{"o":10619.1740237888,"h":10638.4853143176,"l":10499.9314964607,"c":10525.7603928025,"v":310948.5098337573,"t":1707469200}
+{"o":10525.7603928025,"h":10565.7024469484,"l":10504.9252839137,"c":10551.2343494777,"v":178949.5783400885,"t":1707472800}
+{"o":10551.2343494777,"h":10604.3728592332,"l":10440.5464971125,"c":10587.8291418406,"v":324550.7848657321,"t":1707476400}
+{"o":10587.8291418406,"h":10690.942201072,"l":10541.5216443149,"c":10569.2952452912,"v":454121.0094849848,"t":1707480000}
+{"o":10569.2952452912,"h":10595.7801750049,"l":10507.5014306608,"c":10591.6106767288,"v":302285.471085866,"t":1707483600}
+{"o":10591.6106767288,"h":10651.573828649,"l":10454.4070395298,"c":10491.9605839343,"v":450966.8051953999,"t":1707487200}
+{"o":10491.9605839343,"h":10581.0431018519,"l":10412.5189222894,"c":10562.6177817144,"v":364176.1702164558,"t":1707490800}
+{"o":10562.6177817144,"h":10599.9873287429,"l":10441.5154908371,"c":10500.1281731921,"v":384973.2328024591,"t":1707494400}
+{"o":10500.1281731921,"h":10547.5496914665,"l":10474.3890994284,"c":10532.8069459322,"v":264289.7405745501,"t":1707498000}
+{"o":10532.8069459322,"h":10647.6717817832,"l":10517.4450032097,"c":10572.983380404,"v":325602.4024593006,"t":1707501600}
+{"o":10572.983380404,"h":10593.8240294704,"l":10494.2115390321,"c":10504.073574543,"v":279342.6965484209,"t":1707505200}
+{"o":10504.073574543,"h":10573.2835748686,"l":10495.2226507152,"c":10520.1702325585,"v":217217.2618680355,"t":1707508800}
+{"o":10520.1702325585,"h":10902.6014903409,"l":10512.8856784119,"c":10895.2298891421,"v":355594.8731952437,"t":1707512400}
+{"o":10895.2298891421,"h":10909.8279899156,"l":10743.7843836386,"c":10788.5850814241,"v":342529.2017122663,"t":1707516000}
+{"o":10788.5850814241,"h":10830.3816753683,"l":10674.1830033263,"c":10698.6594505557,"v":296849.077113366,"t":1707519600}
+{"o":10698.6594505557,"h":10817.6763651949,"l":10692.7388439404,"c":10760.9321660836,"v":240162.290523571,"t":1707523200}
+{"o":10760.9321660836,"h":10909.962475806,"l":10746.861326599,"c":10887.2592241153,"v":233416.0329828667,"t":1707526800}
+{"o":10887.2592241153,"h":10985.1513077989,"l":10877.7928520739,"c":10931.8537933281,"v":238984.8217937978,"t":1707530400}
+{"o":10931.8537933281,"h":11071.6303291367,"l":10931.8537933281,"c":11069.1450255775,"v":266792.4206260112,"t":1707534000}
+{"o":11069.1450255775,"h":11103.1176675306,"l":10987.9820759924,"c":11024.2840772523,"v":230359.1545899513,"t":1707537600}
+{"o":11024.2840772523,"h":11049.227223972,"l":10989.1812518736,"c":11019.793825209,"v":155773.6384023697,"t":1707541200}
+{"o":11019.793825209,"h":11025.0996991393,"l":10887.11044928,"c":10902.0850482603,"v":177519.8726221079,"t":1707544800}
+{"o":10902.0850482603,"h":10932.5445198248,"l":10873.7659920975,"c":10894.0186142728,"v":131013.1001315539,"t":1707548400}
+{"o":10894.0186142728,"h":10968.3418393865,"l":10824.4182088126,"c":10824.6784739933,"v":150910.0084626107,"t":1707552000}
+{"o":10824.6784739933,"h":10922.7596045256,"l":10821.3558333856,"c":10902.6612915,"v":197010.3087458715,"t":1707555600}
+{"o":10902.6612915,"h":10910.3195156034,"l":10733.4769049558,"c":10741.7679169583,"v":194929.5710593176,"t":1707559200}
+{"o":10741.7679169583,"h":10842.6449383601,"l":10733.0786571956,"c":10815.3565880948,"v":167510.7056038912,"t":1707562800}
+{"o":10815.3565880948,"h":10823.6681098016,"l":10753.9055987207,"c":10786.4007787421,"v":147390.9799312019,"t":1707566400}
+{"o":10786.4007787421,"h":10811.0277361008,"l":10722.558744442,"c":10808.0125528839,"v":169183.4214987597,"t":1707570000}
+{"o":10808.0125528839,"h":10871.4226858044,"l":10802.327875665,"c":10828.3171398445,"v":173367.8541124538,"t":1707573600}
+{"o":10828.3171398445,"h":10884.5891456184,"l":10822.6281570046,"c":10858.3256059963,"v":175884.5127010279,"t":1707577200}
+{"o":10858.3256059963,"h":10868.8181829434,"l":10800.8024828006,"c":10846.5678086537,"v":195292.6740491174,"t":1707580800}
+{"o":10846.5678086537,"h":10870.1297371933,"l":10784.9543730248,"c":10791.8957660858,"v":190791.6890635199,"t":1707584400}
+{"o":10791.8957660858,"h":10949.7977961022,"l":10786.9234534386,"c":10924.8956868076,"v":180238.772969674,"t":1707588000}
+{"o":10924.8956868076,"h":10960.74803376,"l":10893.5394366399,"c":10922.0865405184,"v":169361.5053293172,"t":1707591600}
+{"o":10922.0865405184,"h":11041.1998822764,"l":10884.8245603179,"c":10931.7256238514,"v":253622.8248799175,"t":1707595200}
+{"o":10931.7256238514,"h":11031.8520742911,"l":10915.7608344642,"c":10990.1753570254,"v":271808.3320401617,"t":1707598800}
+{"o":10990.1753570254,"h":11002.818196963,"l":10871.9193854527,"c":10938.993184927,"v":209871.9575509311,"t":1707602400}
+{"o":10938.993184927,"h":10984.0429653166,"l":10876.3951409988,"c":10905.0765998741,"v":167225.0578058804,"t":1707606000}
+{"o":10905.0765998741,"h":10932.2349599909,"l":10845.5794241513,"c":10888.712497925,"v":184348.167816677,"t":1707609600}
+{"o":10888.712497925,"h":10895.2083451353,"l":10791.9082204544,"c":10827.3570236889,"v":197419.6534898124,"t":1707613200}
+{"o":10827.3570236889,"h":10859.1420456065,"l":10783.5312114965,"c":10808.8517255438,"v":152419.1648004731,"t":1707616800}
+{"o":10808.8517255438,"h":10971.3627286771,"l":10807.6840351749,"c":10945.6869033139,"v":175109.1459853468,"t":1707620400}
+{"o":10945.6869033139,"h":10993.0020964631,"l":10905.6502521119,"c":10930.5133495456,"v":154688.286399363,"t":1707624000}
+{"o":10930.5133495456,"h":10949.6726394469,"l":10883.561833211,"c":10906.2601302165,"v":147827.8447071254,"t":1707627600}
+{"o":10906.2601302165,"h":10944.1119235628,"l":10873.1422581826,"c":10928.306326657,"v":121456.4316618918,"t":1707631200}
+{"o":10928.306326657,"h":10977.3660624541,"l":10884.9066805985,"c":10922.2135129169,"v":144559.4859264024,"t":1707634800}
+{"o":10922.2135129169,"h":10949.7703514013,"l":10891.9896587802,"c":10906.7602276327,"v":135404.885961745,"t":1707638400}
+{"o":10906.7602276327,"h":11016.1251213623,"l":10904.7303518381,"c":11001.4548044807,"v":150950.7000564967,"t":1707642000}
+{"o":11001.4548044807,"h":11033.1718676098,"l":10863.3050412485,"c":10936.1963849716,"v":205849.9961315126,"t":1707645600}
+{"o":10936.1963849716,"h":10986.8571152518,"l":10915.8484781674,"c":10975.4996033272,"v":134432.2013957885,"t":1707649200}
+{"o":10975.4996033272,"h":11067.3424815321,"l":10961.8160289867,"c":10967.561292206,"v":215941.3384278429,"t":1707652800}
+{"o":10967.561292206,"h":10993.315072023,"l":10914.1504919826,"c":10921.7171274388,"v":165802.6926806445,"t":1707656400}
+{"o":10921.7171274388,"h":10962.2665212959,"l":10876.5024613033,"c":10955.7472370047,"v":190371.4705375732,"t":1707660000}
+{"o":10955.7472370047,"h":10958.4969102567,"l":10876.7312872192,"c":10885.590986146,"v":189037.022497128,"t":1707663600}
+{"o":10885.590986146,"h":10897.7212432794,"l":10813.4670237643,"c":10846.1813128145,"v":230387.6595052144,"t":1707667200}
+{"o":10846.1813128145,"h":10912.3626867304,"l":10836.0018132883,"c":10890.5515929473,"v":238711.083561828,"t":1707670800}
+{"o":10890.5515929473,"h":10895.5410075028,"l":10783.6737577451,"c":10840.7059500712,"v":228139.2190347828,"t":1707674400}
+{"o":10840.7059500712,"h":10866.5667556958,"l":10809.1278121896,"c":10824.7501904665,"v":192103.700136133,"t":1707678000}
+{"o":10824.7501904665,"h":10882.422350649,"l":10730.7709746144,"c":10733.0569155208,"v":269539.9899787031,"t":1707681600}
+{"o":10733.0569155208,"h":10786.1731909433,"l":10726.8449912585,"c":10740.8386993813,"v":191716.3930846407,"t":1707685200}
+{"o":10740.8386993813,"h":10783.0384922012,"l":10729.5400417592,"c":10754.4232974115,"v":164085.0387442431,"t":1707688800}
+{"o":10754.4232974115,"h":10767.1090875141,"l":10723.8501292566,"c":10747.8991543644,"v":162925.564792737,"t":1707692400}
+{"o":10747.8991543644,"h":10927.1924324145,"l":10739.6007340181,"c":10867.0097393791,"v":232570.9745332803,"t":1707696000}
+{"o":10867.0097393791,"h":10873.2445287141,"l":10768.5150119321,"c":10801.6518146451,"v":194368.2934267515,"t":1707699600}
+{"o":10801.6518146451,"h":10821.2191610944,"l":10488.9132874815,"c":10591.408136892,"v":346747.1811663011,"t":1707703200}
+{"o":10591.408136892,"h":10676.4651174566,"l":10558.3522997465,"c":10628.3167512222,"v":153454.2060095526,"t":1707706800}
+{"o":10628.3167512222,"h":10630.6717011194,"l":10556.2738361474,"c":10563.4052222037,"v":161400.4170621539,"t":1707710400}
+{"o":10563.4052222037,"h":10608.923672053,"l":10539.0730280975,"c":10552.1923636621,"v":182813.5660905588,"t":1707714000}
+{"o":10552.1923636621,"h":10586.284644243,"l":10469.140216852,"c":10539.0172079316,"v":183195.7661630193,"t":1707717600}
+{"o":10539.0172079316,"h":10638.5658710459,"l":10538.9946149453,"c":10593.1471831438,"v":153289.0372845801,"t":1707721200}
+{"o":10593.1471831438,"h":10633.6521384549,"l":10548.5688985997,"c":10574.0033900453,"v":140393.9936458068,"t":1707724800}
+{"o":10574.0033900453,"h":10582.9386832425,"l":10459.7566789418,"c":10475.9795903446,"v":213237.1917386305,"t":1707728400}
+{"o":10475.9795903446,"h":10521.4735179143,"l":10428.7771792401,"c":10452.0472396417,"v":226327.0001383994,"t":1707732000}
+{"o":10452.0472396417,"h":10464.0576361945,"l":10349.7927739992,"c":10417.7947796399,"v":229052.4213433818,"t":1707735600}
+{"o":10417.7947796399,"h":10474.0342466609,"l":10377.2781590292,"c":10450.4343920943,"v":194608.8863052232,"t":1707739200}
+{"o":10450.4343920943,"h":10469.4950965017,"l":10413.7297625799,"c":10449.1901385095,"v":156211.0477574106,"t":1707742800}
+{"o":10449.1901385095,"h":10673.8458314171,"l":10444.9458127877,"c":10665.1973009431,"v":274093.6238714193,"t":1707746400}
+{"o":10665.1973009431,"h":10902.5731024329,"l":10618.5440021282,"c":10889.9106979317,"v":577730.8518807861,"t":1707750000}
+{"o":10889.9106979317,"h":10921.3651743221,"l":10766.4238993966,"c":10874.060351506,"v":451702.0976698094,"t":1707753600}
+{"o":10874.060351506,"h":11077.2289138817,"l":10857.4303089133,"c":10980.8185576928,"v":583647.1987239617,"t":1707757200}
+{"o":10980.8185576928,"h":11064.0965557973,"l":10962.4623836742,"c":10969.6657714252,"v":443988.8995022909,"t":1707760800}
+{"o":10969.6657714252,"h":11119.267685154,"l":10941.2236024815,"c":10980.237964183,"v":430880.1033341449,"t":1707764400}
+{"o":10980.237964183,"h":11094.5807959083,"l":10975.4354306139,"c":11090.6455250262,"v":320579.9409668423,"t":1707768000}
+{"o":11090.6455250262,"h":11177.6087704948,"l":11009.9111518206,"c":11028.7499633927,"v":433740.8294885015,"t":1707771600}
+{"o":11028.7499633927,"h":11162.1078337562,"l":11026.0131638043,"c":11160.8682831187,"v":269200.0455683631,"t":1707775200}
+{"o":11160.8682831187,"h":11224.1498130404,"l":11102.8626843366,"c":11173.2499698786,"v":224112.9909653728,"t":1707778800}
+{"o":11173.2499698786,"h":11498.4047521591,"l":11173.2499698786,"c":11405.0815155652,"v":426366.9797403433,"t":1707782400}
+{"o":11405.0815155652,"h":11449.1943030109,"l":11351.6019016348,"c":11429.7088170681,"v":346048.2954790335,"t":1707786000}
+{"o":11429.7088170681,"h":11446.2964660476,"l":11313.5306525182,"c":11354.6786390928,"v":237783.2366937407,"t":1707789600}
+{"o":11354.6786390928,"h":11402.607215078,"l":11283.904429904,"c":11303.4599127549,"v":201462.3639810075,"t":1707793200}
+{"o":11303.4599127549,"h":11425.9310737849,"l":11301.986350425,"c":11387.6684828368,"v":196954.594378439,"t":1707796800}
+{"o":11387.6684828368,"h":11415.0985457263,"l":11364.6392099961,"c":11412.32182682,"v":159700.4468105576,"t":1707800400}
+{"o":11412.32182682,"h":11460.3387736377,"l":11364.7390015956,"c":11379.4127920755,"v":181073.0365009807,"t":1707804000}
+{"o":11379.4127920755,"h":11438.8711371582,"l":11350.659252288,"c":11401.8798468988,"v":221819.5496640018,"t":1707807600}
+{"o":11401.8798468988,"h":11506.3237777514,"l":11380.6949994759,"c":11460.2155252483,"v":165169.4323859489,"t":1707811200}
+{"o":11460.2155252483,"h":11476.7419156279,"l":11397.802545996,"c":11470.7291127447,"v":154951.2207902336,"t":1707814800}
+{"o":11470.7291127447,"h":11470.8169835281,"l":11332.1631432217,"c":11348.7278539909,"v":110318.1010358989,"t":1707818400}
+{"o":11348.7278539909,"h":11412.2692235586,"l":11284.7140747192,"c":11412.2692235586,"v":200302.1674580252,"t":1707822000}
+{"o":11412.2692235586,"h":11417.9797023624,"l":11328.9121886978,"c":11355.4911378994,"v":202411.2962763457,"t":1707825600}
+{"o":11355.4911378994,"h":11392.7598094475,"l":11109.951598371,"c":11213.2892479854,"v":415943.039502273,"t":1707829200}
+{"o":11213.2892479854,"h":11258.9463701798,"l":10930.6889401475,"c":10987.7521336353,"v":632932.2135064534,"t":1707832800}
+{"o":10987.7521336353,"h":11104.611421605,"l":10908.6254522964,"c":11033.0676354639,"v":330844.3170662347,"t":1707836400}
+{"o":11033.0676354639,"h":11062.1864423816,"l":10843.6189538496,"c":10851.4316915927,"v":260327.1640649872,"t":1707840000}
+{"o":10851.4316915927,"h":11033.6279991107,"l":10835.5461088084,"c":11025.2709760999,"v":285765.5923446594,"t":1707843600}
+{"o":11025.2709760999,"h":11201.2745161705,"l":11014.399332325,"c":11143.4186152896,"v":265741.0558597274,"t":1707847200}
+{"o":11143.4186152896,"h":11236.0251840258,"l":11094.8866233675,"c":11157.7324548531,"v":339500.7098697991,"t":1707850800}
+{"o":11157.7324548531,"h":11293.0994004,"l":11154.3188668607,"c":11259.7980389335,"v":252742.9698436889,"t":1707854400}
+{"o":11259.7980389335,"h":11384.2224530061,"l":11230.1154602188,"c":11304.6439688146,"v":279385.1336969837,"t":1707858000}
+{"o":11304.6439688146,"h":11344.3091937743,"l":11194.3901449831,"c":11213.2328956003,"v":214792.3429491601,"t":1707861600}
+{"o":11213.2328956003,"h":11272.5897241824,"l":11167.2736467156,"c":11253.2927787352,"v":178029.2831071266,"t":1707865200}
+{"o":11253.2927787352,"h":11260.0710969089,"l":11076.2031767237,"c":11126.688854864,"v":203256.7018128961,"t":1707868800}
+{"o":11126.688854864,"h":11190.6752616858,"l":11074.9633528121,"c":11128.7636888842,"v":188450.2608782237,"t":1707872400}
+{"o":11128.7636888842,"h":11162.1879039401,"l":11081.8421741695,"c":11128.7867216638,"v":171650.3104932106,"t":1707876000}
+{"o":11128.7867216638,"h":11227.8381897711,"l":11118.5452603544,"c":11192.9263426523,"v":159981.2201269259,"t":1707879600}
+{"o":11192.9263426523,"h":11217.9759981025,"l":11128.2932554859,"c":11163.9249906281,"v":183594.8240048591,"t":1707883200}
+{"o":11163.9249906281,"h":11327.9153327965,"l":11159.3295063741,"c":11296.5390749307,"v":201829.7521078002,"t":1707886800}
+{"o":11296.5390749307,"h":11300.7012056865,"l":11241.697946366,"c":11256.6500733082,"v":145143.9541383839,"t":1707890400}
+{"o":11256.6500733082,"h":11335.7121227637,"l":11254.1025368608,"c":11310.8327961997,"v":128808.0972111997,"t":1707894000}
+{"o":11310.8327961997,"h":11477.6858147478,"l":11271.4540386887,"c":11474.6831306376,"v":181692.4431003505,"t":1707897600}
+{"o":11474.6831306376,"h":11637.150154189,"l":11449.4250027045,"c":11608.5801504434,"v":407613.3921653259,"t":1707901200}
+{"o":11608.5801504434,"h":11621.8821179188,"l":11501.3132939955,"c":11542.0143768333,"v":233480.792845447,"t":1707904800}
+{"o":11542.0143768333,"h":11596.3055611768,"l":11446.3687588748,"c":11568.7455272004,"v":212982.4019990373,"t":1707908400}
+{"o":11568.7455272004,"h":11613.7270447161,"l":11509.7287900888,"c":11545.2121062284,"v":231781.2588333989,"t":1707912000}
+{"o":11545.2121062284,"h":11808.1836536493,"l":11540.8565308885,"c":11801.5084231823,"v":363724.806592491,"t":1707915600}
+{"o":11801.5084231823,"h":11864.1357311566,"l":11731.6069544598,"c":11795.9013769836,"v":369612.3228563353,"t":1707919200}
+{"o":11795.9013769836,"h":11808.7885623963,"l":11604.5989372514,"c":11696.669239232,"v":371737.0131925981,"t":1707922800}
+{"o":11696.669239232,"h":11705.5973305896,"l":11574.965038251,"c":11624.1897690874,"v":299815.4826851818,"t":1707926400}
+{"o":11624.1897690874,"h":11675.5187873726,"l":11552.337813661,"c":11588.8501309967,"v":250981.5690665787,"t":1707930000}
+{"o":11588.8501309967,"h":11603.5726776593,"l":11510.0165982388,"c":11568.4181082798,"v":229017.9865934095,"t":1707933600}
+{"o":11568.4181082798,"h":11657.843329725,"l":11529.5046514069,"c":11617.8694989924,"v":252928.5154282481,"t":1707937200}
+{"o":11617.8694989924,"h":11682.3606879889,"l":11602.1599449752,"c":11639.0430145509,"v":234621.0546714463,"t":1707940800}
+{"o":11639.0430145509,"h":11716.7439521802,"l":11556.5743866659,"c":11702.0784372109,"v":255569.9189577014,"t":1707944400}
+{"o":11702.0784372109,"h":11734.2035829164,"l":11657.0189518206,"c":11724.7798507253,"v":234385.9242137929,"t":1707948000}
+{"o":11724.7798507253,"h":11742.3715946942,"l":11679.7220109814,"c":11702.798583967,"v":229885.9067393694,"t":1707951600}
+{"o":11702.798583967,"h":11842.1852281784,"l":11581.5321699582,"c":11804.2215180731,"v":355043.8621262769,"t":1707955200}
+{"o":11804.2215180731,"h":11810.8158870589,"l":11603.6487248581,"c":11660.9287393113,"v":308950.2142937471,"t":1707958800}
+{"o":11660.9287393113,"h":11734.9078029198,"l":11644.5088514582,"c":11676.9007856221,"v":222814.6198888593,"t":1707962400}
+{"o":11676.9007856221,"h":11772.4189144034,"l":11673.8674641814,"c":11735.96050956,"v":215073.9458574557,"t":1707966000}
+{"o":11735.96050956,"h":11735.96050956,"l":11616.6461294692,"c":11638.4828605798,"v":198384.2645697694,"t":1707969600}
+{"o":11638.4828605798,"h":11658.2897738979,"l":11516.8433642686,"c":11548.9702840607,"v":211692.8141712567,"t":1707973200}
+{"o":11548.9702840607,"h":11579.0639932924,"l":11484.3005122193,"c":11513.4416447054,"v":185926.7187121476,"t":1707976800}
+{"o":11513.4416447054,"h":11587.2762489658,"l":11493.8817970184,"c":11512.1281413265,"v":184976.4286657579,"t":1707980400}
+{"o":11512.1281413265,"h":11572.7705439414,"l":11482.498217775,"c":11564.3439163834,"v":201741.1733336744,"t":1707984000}
+{"o":11564.3439163834,"h":11645.4934680567,"l":11545.7429427303,"c":11640.728645938,"v":182272.754081583,"t":1707987600}
+{"o":11640.728645938,"h":11718.8535238461,"l":11628.404289149,"c":11678.2198777784,"v":196855.1195256496,"t":1707991200}
+{"o":11678.2198777784,"h":11695.0286218268,"l":11573.8666127615,"c":11612.9400210491,"v":209392.4151518751,"t":1707994800}
+{"o":11612.9400210491,"h":11674.7861483194,"l":11523.4676242647,"c":11607.0752644419,"v":255186.9974055581,"t":1707998400}
+{"o":11607.0752644419,"h":11640.4660479271,"l":11534.7326696334,"c":11611.4183582473,"v":227396.1955698806,"t":1708002000}
+{"o":11611.4183582473,"h":11729.4095956203,"l":11561.7666027177,"c":11689.6015556784,"v":302676.2532441386,"t":1708005600}
+{"o":11689.6015556784,"h":11716.1558907794,"l":11317.1144829429,"c":11406.473690452,"v":598986.4644903581,"t":1708009200}
+{"o":11406.473690452,"h":11507.1653817869,"l":11295.9774501858,"c":11421.1703549175,"v":447127.5751151008,"t":1708012800}
+{"o":11421.1703549175,"h":11448.1801357863,"l":11331.3211336793,"c":11338.1460189851,"v":862811.2966784284,"t":1708016400}
+{"o":11338.1460189851,"h":11410.0666793529,"l":11316.432813876,"c":11364.6936565264,"v":285601.2578031134,"t":1708020000}
+{"o":11364.6936565264,"h":11445.5976884477,"l":11323.9480007746,"c":11412.7386108494,"v":294026.2312234592,"t":1708023600}
+{"o":11412.7386108494,"h":11446.886117922,"l":11312.6344877795,"c":11321.0792519805,"v":265726.2965383358,"t":1708027200}
+{"o":11321.0792519805,"h":11382.3926416422,"l":11190.4763850382,"c":11209.7036123507,"v":332701.5345909963,"t":1708030800}
+{"o":11209.7036123507,"h":11313.4416630719,"l":11163.0886787822,"c":11209.9157708699,"v":340085.3072014087,"t":1708034400}
+{"o":11209.9157708699,"h":11379.0821054271,"l":11192.7579767757,"c":11361.8671750876,"v":216951.4305484102,"t":1708038000}
+{"o":11361.8671750876,"h":11380.1826011694,"l":11234.8215897417,"c":11338.3614539202,"v":251066.1509493861,"t":1708041600}
+{"o":11338.3614539202,"h":11363.6765072678,"l":11258.4394459291,"c":11353.5122180698,"v":226426.5366587288,"t":1708045200}
+{"o":11353.5122180698,"h":11421.5346913716,"l":11308.7880563636,"c":11411.8663037021,"v":196570.3252256716,"t":1708048800}
+{"o":11411.8663037021,"h":11434.2391925491,"l":11353.4972536577,"c":11395.2402949565,"v":167565.753201657,"t":1708052400}
+{"o":11395.2402949565,"h":11406.2403472859,"l":11320.9096816715,"c":11335.7123416403,"v":160103.8068747465,"t":1708056000}
+{"o":11335.7123416403,"h":11343.2660898151,"l":11295.4818568811,"c":11314.9519320581,"v":150720.5099680359,"t":1708059600}
+{"o":11314.9519320581,"h":11342.050050704,"l":11245.2466352493,"c":11260.2706246399,"v":169580.7762955524,"t":1708063200}
+{"o":11260.2706246399,"h":11279.7607459859,"l":11144.5782729732,"c":11151.2962994885,"v":381416.082544613,"t":1708066800}
+{"o":11151.2962994885,"h":11215.7070258441,"l":11093.1669099444,"c":11116.0820074722,"v":276403.74411436,"t":1708070400}
+{"o":11116.0820074722,"h":11154.2679103197,"l":11015.3211930932,"c":11128.0502609386,"v":254131.3224905118,"t":1708074000}
+{"o":11128.0502609386,"h":11249.3684124493,"l":11088.3170594314,"c":11240.9138757918,"v":191763.8762497411,"t":1708077600}
+{"o":11240.9138757918,"h":11268.6281108995,"l":11191.7337468166,"c":11215.048202527,"v":143955.1326448648,"t":1708081200}
+{"o":11215.048202527,"h":11320.7572683138,"l":11174.8293010112,"c":11307.6022410261,"v":170830.9101970075,"t":1708084800}
+{"o":11307.6022410261,"h":11314.5141743012,"l":11177.031875184,"c":11233.8433000614,"v":258668.7498670271,"t":1708088400}
+{"o":11233.8433000614,"h":11253.5804642205,"l":10921.4100504282,"c":10978.6576055398,"v":446511.4900138643,"t":1708092000}
+{"o":10978.6576055398,"h":10979.5942424358,"l":10805.5350880466,"c":10969.9779460234,"v":461656.2953059889,"t":1708095600}
+{"o":10969.9779460234,"h":11042.405912992,"l":10890.2905834576,"c":10933.1371160264,"v":308427.527545493,"t":1708099200}
+{"o":10933.1371160264,"h":10947.5855115047,"l":10875.7228012367,"c":10895.5344201873,"v":284730.7190338145,"t":1708102800}
+{"o":10895.5344201873,"h":10943.0309691076,"l":10816.8970902378,"c":10926.27708369,"v":320780.9864307086,"t":1708106400}
+{"o":10926.27708369,"h":10973.6352993168,"l":10840.0521041793,"c":10872.1324021573,"v":228970.777492157,"t":1708110000}
+{"o":10872.1324021573,"h":10951.8016357205,"l":10843.5630059909,"c":10951.7581427931,"v":223001.1841443331,"t":1708113600}
+{"o":10951.7581427931,"h":10985.2580550801,"l":10894.0991711582,"c":10958.2947904979,"v":210471.7642959941,"t":1708117200}
+{"o":10958.2947904979,"h":10984.8994049573,"l":10915.8078499398,"c":10977.6234360114,"v":164986.6715009354,"t":1708120800}
+{"o":10977.6234360114,"h":11076.7152385978,"l":10966.3495535791,"c":11041.0834846006,"v":250163.7250313257,"t":1708124400}
+{"o":11041.0834846006,"h":11112.5048410083,"l":11017.5870689634,"c":11060.9719298787,"v":170000.732381908,"t":1708128000}
+{"o":11060.9719298787,"h":11086.2238659863,"l":10930.1699851393,"c":10981.1596249384,"v":171597.5676386596,"t":1708131600}
+{"o":10981.1596249384,"h":11001.3438952645,"l":10929.6612367649,"c":10977.1484050594,"v":196144.0561264298,"t":1708135200}
+{"o":10977.1484050594,"h":11015.7088539713,"l":10918.3213860195,"c":10990.8475691237,"v":135244.3242356524,"t":1708138800}
+{"o":10990.8475691237,"h":10999.2710342991,"l":10932.5261576387,"c":10938.8692021726,"v":136440.8429022341,"t":1708142400}
+{"o":10938.8692021726,"h":10950.796029594,"l":10868.6023800894,"c":10949.5523721705,"v":175147.8617186646,"t":1708146000}
+{"o":10949.5523721705,"h":10984.0049848742,"l":10936.1602831685,"c":10962.1914163942,"v":137164.7475535009,"t":1708149600}
+{"o":10962.1914163942,"h":11043.3493348878,"l":10954.1832058989,"c":11033.1550946925,"v":126329.5395213119,"t":1708153200}
+{"o":11033.1550946925,"h":11081.6959485472,"l":10914.8738161275,"c":10936.8915228201,"v":185190.6032069376,"t":1708156800}
+{"o":10936.8915228201,"h":10955.6321646281,"l":10857.4334380323,"c":10874.9315229828,"v":157115.6090817016,"t":1708160400}
+{"o":10874.9315229828,"h":10930.1193906651,"l":10842.5033626154,"c":10927.0555435746,"v":171240.5319594568,"t":1708164000}
+{"o":10927.0555435746,"h":10975.242651317,"l":10916.7791144204,"c":10941.8605851593,"v":133149.5327928575,"t":1708167600}
+{"o":10941.8605851593,"h":10956.2916455146,"l":10900.5578023747,"c":10903.3043251952,"v":133927.0736131129,"t":1708171200}
+{"o":10903.3043251952,"h":10903.3709171115,"l":10678.2941769645,"c":10695.4390871465,"v":367035.608479324,"t":1708174800}
+{"o":10695.4390871465,"h":10727.4031131553,"l":10572.2085978866,"c":10698.973509817,"v":415677.4881087266,"t":1708178400}
+{"o":10698.973509817,"h":10760.9623127764,"l":10639.8540923868,"c":10725.5966792347,"v":240417.6995176751,"t":1708182000}
+{"o":10725.5966792347,"h":10739.0751079613,"l":10651.0850485625,"c":10701.6247440404,"v":176627.2656305812,"t":1708185600}
+{"o":10701.6247440404,"h":10785.9073372745,"l":10697.2110676914,"c":10771.1539916153,"v":243692.6552297321,"t":1708189200}
+{"o":10771.1539916153,"h":10775.158688949,"l":10728.9676703896,"c":10750.9060869565,"v":151537.4403072387,"t":1708192800}
+{"o":10750.9060869565,"h":10807.0480457046,"l":10731.9904097412,"c":10802.0989658191,"v":158696.6896180239,"t":1708196400}
+{"o":10802.0989658191,"h":10851.2470889218,"l":10779.0481483271,"c":10840.5435410361,"v":161629.6163824727,"t":1708200000}
+{"o":10840.5435410361,"h":10965.8299198275,"l":10804.5869234307,"c":10929.594470804,"v":201429.9604937776,"t":1708203600}
+{"o":10929.594470804,"h":10963.8059038143,"l":10909.5961762038,"c":10926.827941987,"v":164081.6797637751,"t":1708207200}
+{"o":10926.827941987,"h":10931.7298587808,"l":10884.3408462801,"c":10893.1806983931,"v":123503.2750198547,"t":1708210800}
+{"o":10893.1806983931,"h":10973.9051875981,"l":10869.8036633877,"c":10918.6150627539,"v":293320.0886355736,"t":1708214400}
+{"o":10918.6150627539,"h":10965.1777353643,"l":10809.6961840622,"c":10831.6469285764,"v":161382.287654429,"t":1708218000}
+{"o":10831.6469285764,"h":10858.0963318211,"l":10754.1563761437,"c":10773.5344348425,"v":194477.3044700121,"t":1708221600}
+{"o":10773.5344348425,"h":10848.7452844925,"l":10764.6975336979,"c":10841.3881376877,"v":151267.5434976493,"t":1708225200}
+{"o":10841.3881376877,"h":10917.5179862557,"l":10838.87257255,"c":10900.4525754862,"v":165183.7765407788,"t":1708228800}
+{"o":10900.4525754862,"h":10967.7959371145,"l":10894.1589621401,"c":10951.2439025702,"v":147827.3825671864,"t":1708232400}
+{"o":10951.2439025702,"h":10960.0704180392,"l":10813.3467723163,"c":10859.3015624021,"v":150543.5227081439,"t":1708236000}
+{"o":10859.3015624021,"h":10962.5157282042,"l":10834.4721268347,"c":10924.16042115,"v":153689.8421622009,"t":1708239600}
+{"o":10924.16042115,"h":10942.8373007762,"l":10886.8898788281,"c":10933.1048519043,"v":117049.0765955838,"t":1708243200}
+{"o":10933.1048519043,"h":11095.9083151739,"l":10929.8309302284,"c":11089.2024593032,"v":194197.6329224814,"t":1708246800}
+{"o":11089.2024593032,"h":11309.2885210992,"l":11084.8500684817,"c":11147.1370018748,"v":331539.6513790801,"t":1708250400}
+{"o":11147.1370018748,"h":11220.0432004976,"l":11108.3775620414,"c":11182.9191073672,"v":147969.2385363639,"t":1708254000}
+{"o":11182.9191073672,"h":11209.8145173183,"l":11070.9054396736,"c":11082.1906984941,"v":168307.6986711358,"t":1708257600}
+{"o":11082.1906984941,"h":11141.5836321123,"l":11079.5869563283,"c":11124.4180906823,"v":168380.3621890369,"t":1708261200}
+{"o":11124.4180906823,"h":11248.5265098798,"l":11124.2261331496,"c":11213.5570394281,"v":210257.9258673961,"t":1708264800}
+{"o":11213.5570394281,"h":11240.833442045,"l":11181.7859842646,"c":11232.3818427279,"v":216325.0010709511,"t":1708268400}
+{"o":11232.3818427279,"h":11319.6028778111,"l":11172.5379886034,"c":11266.0612894097,"v":288967.9157858267,"t":1708272000}
+{"o":11266.0612894097,"h":11408.3983570641,"l":11264.4993911507,"c":11329.22583558,"v":320187.9865119433,"t":1708275600}
+{"o":11329.22583558,"h":11362.7503066109,"l":11266.0038185262,"c":11347.6053968766,"v":213393.3383472781,"t":1708279200}
+{"o":11347.6053968766,"h":11360.2434409513,"l":11253.1979136406,"c":11277.658441713,"v":209193.8394885375,"t":1708282800}
+{"o":11277.658441713,"h":11319.3632643197,"l":11191.369962183,"c":11245.5548601649,"v":205060.9574170759,"t":1708286400}
+{"o":11245.5548601649,"h":11340.093229742,"l":11242.9129583976,"c":11303.0074171977,"v":186563.8035661403,"t":1708290000}
+{"o":11303.0074171977,"h":11361.70795107,"l":11235.9695247376,"c":11279.6069223299,"v":248196.2607729377,"t":1708293600}
+{"o":11279.6069223299,"h":11317.8979007943,"l":11202.3271423287,"c":11225.0430827797,"v":201931.7198449668,"t":1708297200}
+{"o":11225.0430827797,"h":11289.2458575446,"l":11205.7051118734,"c":11235.6584067146,"v":223960.7980698711,"t":1708300800}
+{"o":11235.6584067146,"h":11237.879417615,"l":11171.3064537862,"c":11221.878848794,"v":242280.7002390974,"t":1708304400}
+{"o":11221.878848794,"h":11243.5550453656,"l":11156.6975757338,"c":11209.3809809116,"v":215877.5034252408,"t":1708308000}
+{"o":11209.3809809116,"h":11221.1926942366,"l":11123.4434703158,"c":11168.0755688001,"v":194978.1766094565,"t":1708311600}
+{"o":11168.0755688001,"h":11221.7209931664,"l":11138.6983984998,"c":11197.761166984,"v":178190.2472534077,"t":1708315200}
+{"o":11197.761166984,"h":11201.9191724105,"l":11117.1646744578,"c":11180.0760625635,"v":176258.0898237225,"t":1708318800}
+{"o":11180.0760625635,"h":11304.4989224079,"l":11173.6610192413,"c":11243.9559902358,"v":249521.2755886441,"t":1708322400}
+{"o":11243.9559902358,"h":11362.8034329629,"l":11223.976562896,"c":11326.0728895022,"v":170674.8955464405,"t":1708326000}
+{"o":11326.0728895022,"h":11336.2559194957,"l":11161.833132786,"c":11171.425149588,"v":220655.1736421426,"t":1708329600}
+{"o":11171.425149588,"h":11246.9263766106,"l":11170.3266017593,"c":11185.402952426,"v":165954.6499409663,"t":1708333200}
+{"o":11185.402952426,"h":11221.0255742358,"l":11091.1599467067,"c":11194.4238430291,"v":204789.0967743145,"t":1708336800}
+{"o":11194.4238430291,"h":11293.6646652841,"l":11187.8483422458,"c":11270.9040110793,"v":164244.5316866687,"t":1708340400}
+{"o":11270.9040110793,"h":11276.9121858052,"l":11188.9576710021,"c":11190.6185808233,"v":181564.5542062366,"t":1708344000}
+{"o":11190.6185808233,"h":11470.9126245763,"l":11176.5521719747,"c":11300.7665150621,"v":458373.2464516456,"t":1708347600}
+{"o":11300.7665150621,"h":11332.1966341163,"l":11225.1522480113,"c":11319.7561900251,"v":291691.3765924367,"t":1708351200}
+{"o":11319.7561900251,"h":11487.4618640759,"l":11307.667979113,"c":11369.6025873071,"v":346897.9011129418,"t":1708354800}
+{"o":11369.6025873071,"h":11414.3883015021,"l":11236.5600210574,"c":11265.8959930755,"v":293314.9629987158,"t":1708358400}
+{"o":11265.8959930755,"h":11363.4853326734,"l":11235.8045647892,"c":11250.5070756643,"v":287529.2026484085,"t":1708362000}
+{"o":11250.5070756643,"h":11274.4914628849,"l":11188.2594314075,"c":11197.656103426,"v":193671.3938799533,"t":1708365600}
+{"o":11197.656103426,"h":11227.9010432631,"l":11149.8191836391,"c":11194.4450476915,"v":170331.8872321271,"t":1708369200}
+{"o":11194.4450476915,"h":11246.0279020915,"l":11158.6769198138,"c":11210.019365185,"v":181240.7760976932,"t":1708372800}
+{"o":11210.019365185,"h":11286.4147885698,"l":11201.6218595706,"c":11278.0044589599,"v":177674.4748602793,"t":1708376400}
+{"o":11278.0044589599,"h":11302.7355607268,"l":11188.6432551091,"c":11209.3658497477,"v":210624.304938192,"t":1708380000}
+{"o":11209.3658497477,"h":11229.2089327716,"l":11112.3862298863,"c":11154.9709570843,"v":167795.877742441,"t":1708383600}
+{"o":11154.9709570843,"h":11212.5984487498,"l":11067.2635417957,"c":11073.4292688882,"v":250920.6020717403,"t":1708387200}
+{"o":11073.4292688882,"h":11108.0627804906,"l":10916.8141931133,"c":10975.5439068422,"v":319804.69927128,"t":1708390800}
+{"o":10975.5439068422,"h":11037.2222011622,"l":10960.7198236245,"c":11022.596554222,"v":179820.5531462808,"t":1708394400}
+{"o":11022.596554222,"h":11038.3349837039,"l":10944.7622620107,"c":10950.1393344955,"v":254611.5079290002,"t":1708398000}
+{"o":10950.1393344955,"h":11039.8269450909,"l":10905.7495404421,"c":11037.8057421286,"v":170821.7942681311,"t":1708401600}
+{"o":11037.8057421286,"h":11083.1886282106,"l":11026.9646489475,"c":11075.7201348455,"v":146538.9874992307,"t":1708405200}
+{"o":11075.7201348455,"h":11102.6681642473,"l":11047.9336859533,"c":11077.6421020349,"v":159428.7856782772,"t":1708408800}
+{"o":11077.6421020349,"h":11082.3674698168,"l":10920.7615714286,"c":10940.0666780271,"v":192451.0543695457,"t":1708412400}
+{"o":10940.0666780271,"h":10954.8045779557,"l":10743.8202448245,"c":10926.8113704701,"v":192131.6705741267,"t":1708416000}
+{"o":10926.8113704701,"h":10945.6249290162,"l":10797.0684275255,"c":10900.1177845098,"v":216401.9566658125,"t":1708419600}
+{"o":10900.1177845098,"h":11004.5227725694,"l":10888.0344477667,"c":10999.2899788456,"v":159664.0744007459,"t":1708423200}
+{"o":10999.2899788456,"h":11076.0928775658,"l":10966.4033656307,"c":11038.4152417177,"v":175634.7989293399,"t":1708426800}
+{"o":11038.4152417177,"h":11070.1843262442,"l":10909.6625,"c":10912.20779338,"v":193650.1977959603,"t":1708430400}
+{"o":10912.20779338,"h":11071.1644150912,"l":10886.2106293681,"c":11059.7376357537,"v":302425.7868095743,"t":1708434000}
+{"o":11059.7376357537,"h":11067.4490836461,"l":10638.993829667,"c":10774.5371288039,"v":642691.935273968,"t":1708437600}
+{"o":10774.5371288039,"h":10784.5841480179,"l":10462.5229572602,"c":10656.1306198387,"v":668910.1595912236,"t":1708441200}
+{"o":10656.1306198387,"h":10759.3118156468,"l":10571.5006810148,"c":10597.5357614103,"v":375363.2193373805,"t":1708444800}
+{"o":10597.5357614103,"h":10624.5194688743,"l":10484.1927892633,"c":10546.9045988642,"v":379440.4581225974,"t":1708448400}
+{"o":10546.9045988642,"h":10665.369652878,"l":10516.5397041721,"c":10623.5165141554,"v":237991.5655697228,"t":1708452000}
+{"o":10623.5165141554,"h":10735.6766454845,"l":10588.3548319831,"c":10732.0062507115,"v":256192.8427332013,"t":1708455600}
+{"o":10732.0062507115,"h":10758.318615714,"l":10672.0357359118,"c":10755.78784233,"v":230701.4642415063,"t":1708459200}
+{"o":10755.78784233,"h":10785.2475796002,"l":10718.3815897005,"c":10746.4518719672,"v":180138.4187370546,"t":1708462800}
+{"o":10746.4518719672,"h":10905.7250300911,"l":10744.2790221025,"c":10886.9870705445,"v":228197.2395782611,"t":1708466400}
+{"o":10886.9870705445,"h":10969.7325096623,"l":10829.6502130759,"c":10832.9082727952,"v":195930.2986183431,"t":1708470000}
+{"o":10832.9082727952,"h":10840.9602205774,"l":10722.6486344806,"c":10744.2275427173,"v":168491.0704675903,"t":1708473600}
+{"o":10744.2275427173,"h":10825.3259596065,"l":10699.3295020552,"c":10712.1569148848,"v":235324.4672670471,"t":1708477200}
+{"o":10712.1569148848,"h":10732.4913527958,"l":10642.9071132629,"c":10675.2097284211,"v":217554.309591673,"t":1708480800}
+{"o":10675.2097284211,"h":10719.9592210316,"l":10649.8922312517,"c":10661.5485075723,"v":171445.9760253383,"t":1708484400}
+{"o":10661.5485075723,"h":10702.1820503004,"l":10611.3054041788,"c":10637.5690286377,"v":145118.9399135033,"t":1708488000}
+{"o":10637.5690286377,"h":10694.6193827389,"l":10612.7264172568,"c":10639.257,"v":131375.5215944763,"t":1708491600}
+{"o":10639.257,"h":10686.7958224436,"l":10531.8513938068,"c":10573.719271167,"v":203750.5748010629,"t":1708495200}
+{"o":10573.719271167,"h":10575.0192329494,"l":10446.8815732698,"c":10484.7183506057,"v":227287.8638199923,"t":1708498800}
+{"o":10484.7183506057,"h":10558.5524021623,"l":10468.3315814224,"c":10513.5623843845,"v":212539.7538874119,"t":1708502400}
+{"o":10513.5623843845,"h":10523.8080240871,"l":10281.9342901781,"c":10309.5416601185,"v":317657.1353462069,"t":1708506000}
+{"o":10309.5416601185,"h":10382.6696313686,"l":10235.7383375335,"c":10349.8198769152,"v":292266.4298395853,"t":1708509600}
+{"o":10349.8198769152,"h":10388.0155580906,"l":10231.7093368164,"c":10273.6420203906,"v":199855.6467068885,"t":1708513200}
+{"o":10273.6420203906,"h":10396.6125383602,"l":10184.249197523,"c":10370.6959995885,"v":340504.7660286364,"t":1708516800}
+{"o":10370.6959995885,"h":10433.5322023442,"l":10266.7481873919,"c":10317.5740408763,"v":249735.2208644535,"t":1708520400}
+{"o":10317.5740408763,"h":10323.06325,"l":10103.990982627,"c":10181.509434108,"v":397675.7447628126,"t":1708524000}
+{"o":10181.509434108,"h":10398.4845798728,"l":10145.5317831146,"c":10383.0145037285,"v":325673.0159343675,"t":1708527600}
+{"o":10383.0145037285,"h":10449.5055656663,"l":10294.9270241823,"c":10397.037950802,"v":292988.4867585582,"t":1708531200}
+{"o":10397.037950802,"h":10421.0428613538,"l":10198.7000318723,"c":10206.3508592723,"v":302394.6521143846,"t":1708534800}
+{"o":10206.3508592723,"h":10213.3271655535,"l":9995.3231865429,"c":10112.5665499029,"v":394202.6055655577,"t":1708538400}
+{"o":10112.5665499029,"h":10210.4316754673,"l":10072.23069,"c":10201.7454630582,"v":237264.3700265645,"t":1708542000}
+{"o":10201.7454630582,"h":10217.7636989126,"l":10140.3082506305,"c":10161.1465088916,"v":183676.1981451185,"t":1708545600}
+{"o":10161.1465088916,"h":10465.9211125198,"l":10144.9922262456,"c":10462.4577453714,"v":390502.4118727301,"t":1708549200}
+{"o":10462.4577453714,"h":10525.6664160887,"l":10408.5398936161,"c":10459.0011428571,"v":314710.2873918093,"t":1708552800}
+{"o":10459.0011428571,"h":10570.5641559989,"l":10426.6666223957,"c":10507.8865903471,"v":268641.612739049,"t":1708556400}
+{"o":10507.8865903471,"h":10508.6576570837,"l":10372.3036556408,"c":10379.7006673294,"v":232562.0438786077,"t":1708560000}
+{"o":10379.7006673294,"h":10411.8083495071,"l":10206.7118389813,"c":10222.5714550993,"v":220995.9621307349,"t":1708563600}
+{"o":10222.5714550993,"h":10325.8708127484,"l":10207.7164471846,"c":10279.046759314,"v":226800.9357276424,"t":1708567200}
+{"o":10279.046759314,"h":10385.7484718533,"l":10252.7570347047,"c":10355.0758448246,"v":199393.8087479315,"t":1708570800}
+{"o":10355.0758448246,"h":10399.4770646085,"l":10321.3821124152,"c":10334.3657507593,"v":174316.3170985498,"t":1708574400}
+{"o":10334.3657507593,"h":10413.7132906535,"l":10322.7881495967,"c":10376.242302343,"v":169433.0716046982,"t":1708578000}
+{"o":10376.242302343,"h":10537.5387566764,"l":10368.3290585476,"c":10480.335745133,"v":188381.9879959364,"t":1708581600}
+{"o":10480.335745133,"h":10512.6082014761,"l":10381.9985684315,"c":10503.5927949235,"v":252635.2824481511,"t":1708585200}
+{"o":10503.5927949235,"h":10602.9410313342,"l":10480.9547734995,"c":10570.1224330496,"v":227881.6985656189,"t":1708588800}
+{"o":10570.1224330496,"h":10693.0235774432,"l":10546.6759125547,"c":10666.9618803662,"v":229423.790412674,"t":1708592400}
+{"o":10666.9618803662,"h":10705.1590265396,"l":10557.3911142142,"c":10623.7086097822,"v":217345.2919398454,"t":1708596000}
+{"o":10623.7086097822,"h":10632.6251900949,"l":10533.3373253578,"c":10580.5089473684,"v":189025.5237680524,"t":1708599600}
+{"o":10580.5089473684,"h":10612.3507853084,"l":10471.5756915919,"c":10507.1399021146,"v":186344.6397995031,"t":1708603200}
+{"o":10507.1399021146,"h":10516.323328473,"l":10312.1827624736,"c":10383.4637662317,"v":272976.6689789442,"t":1708606800}
+{"o":10383.4637662317,"h":10472.7652529615,"l":10359.693023714,"c":10460.6435489236,"v":241251.2576404808,"t":1708610400}
+{"o":10460.6435489236,"h":10585.6914693898,"l":10432.1450021746,"c":10534.4250170422,"v":256656.6997916426,"t":1708614000}
+{"o":10534.4250170422,"h":10540.5161048073,"l":10363.7384865696,"c":10398.8307433052,"v":243815.6967719893,"t":1708617600}
+{"o":10398.8307433052,"h":10457.714480058,"l":10391.8574257737,"c":10416.4503834239,"v":217330.779742241,"t":1708621200}
+{"o":10416.4503834239,"h":10491.0556518668,"l":10360.1801335161,"c":10467.0589703306,"v":204179.0067484131,"t":1708624800}
+{"o":10467.0589703306,"h":10469.2316091938,"l":10329.5119166258,"c":10351.2202254792,"v":203644.7887044636,"t":1708628400}
+{"o":10351.2202254792,"h":10523.3183523476,"l":10338.297897674,"c":10515.8207225932,"v":331687.940925605,"t":1708632000}
+{"o":10515.8207225932,"h":10518.0463115691,"l":10322.0835607399,"c":10356.5550721599,"v":219765.0169952878,"t":1708635600}
+{"o":10356.5550721599,"h":10399.7109487664,"l":10229.9281198946,"c":10294.799714124,"v":224027.2422018646,"t":1708639200}
+{"o":10294.799714124,"h":10308.1341178958,"l":10148.2448768545,"c":10166.2458207547,"v":203855.9287801867,"t":1708642800}
+{"o":10166.2458207547,"h":10251.411113806,"l":10157.4707238705,"c":10249.0916942377,"v":202825.2877872706,"t":1708646400}
+{"o":10249.0916942377,"h":10277.3309295674,"l":10192.7094019087,"c":10198.2205909758,"v":198759.6832459314,"t":1708650000}
+{"o":10198.2205909758,"h":10266.9615151141,"l":10115.0808819405,"c":10139.4829691222,"v":238846.5454968448,"t":1708653600}
+{"o":10139.4829691222,"h":10177.8944980492,"l":10095.1287349437,"c":10175.9805048476,"v":250088.9486259188,"t":1708657200}
+{"o":10175.9805048476,"h":10237.9860534045,"l":10134.2261233029,"c":10232.9175242646,"v":191268.6790447475,"t":1708660800}
+{"o":10232.9175242646,"h":10262.3481284573,"l":10199.209941264,"c":10248.1897874391,"v":144951.2095638016,"t":1708664400}
+{"o":10248.1897874391,"h":10308.9047271486,"l":10240.6557453706,"c":10288.7693525382,"v":139968.377676365,"t":1708668000}
+{"o":10288.7693525382,"h":10301.2218554452,"l":10159.1851280007,"c":10193.5716688105,"v":161024.3879580312,"t":1708671600}
+{"o":10193.5716688105,"h":10274.1967119764,"l":10122.1743711158,"c":10172.3830304358,"v":218190.6648335176,"t":1708675200}
+{"o":10172.3830304358,"h":10235.9009368518,"l":10138.3901367658,"c":10232.6981382799,"v":210730.5932349964,"t":1708678800}
+{"o":10232.6981382799,"h":10264.3164363959,"l":10194.684000351,"c":10257.3844637856,"v":153871.9923522074,"t":1708682400}
+{"o":10257.3844637856,"h":10299.1994774822,"l":10237.1814061404,"c":10263.9041811721,"v":142783.243704633,"t":1708686000}
+{"o":10263.9041811721,"h":10268.6810275521,"l":10110.6482751332,"c":10118.5391882521,"v":199449.3386663441,"t":1708689600}
+{"o":10118.5391882521,"h":10220.7603333333,"l":10102.1056748324,"c":10213.3463840965,"v":256748.1957107527,"t":1708693200}
+{"o":10213.3463840965,"h":10286.4182819551,"l":10120.8810332632,"c":10225.8774319278,"v":407192.834728901,"t":1708696800}
+{"o":10225.8774319278,"h":10226.30744996,"l":10012.9536000346,"c":10033.102725256,"v":528281.3461818647,"t":1708700400}
+{"o":10033.102725256,"h":10069.5097308958,"l":9873.3646408231,"c":10040.7547598651,"v":539884.4124676911,"t":1708704000}
+{"o":10040.7547598651,"h":10156.9596140394,"l":10028.8686854351,"c":10154.7599661333,"v":230006.6536637312,"t":1708707600}
+{"o":10154.7599661333,"h":10156.4516264438,"l":10077.0444988323,"c":10138.0511483487,"v":189983.4451809138,"t":1708711200}
+{"o":10138.0511483487,"h":10165.9684195179,"l":10096.0419960226,"c":10136.7655396474,"v":190218.9414520643,"t":1708714800}
+{"o":10136.7655396474,"h":10171.1139724152,"l":10092.0654839592,"c":10150.1402085109,"v":182175.0682738464,"t":1708718400}
+{"o":10150.1402085109,"h":10167.6395212611,"l":10089.2645260702,"c":10105.4647857321,"v":196088.0403262976,"t":1708722000}
+{"o":10105.4647857321,"h":10131.1313907811,"l":9973.24665616,"c":9981.8523075761,"v":301423.7754402267,"t":1708725600}
+{"o":9981.8523075761,"h":10023.8395681837,"l":9883.6398907419,"c":9984.4259746792,"v":293431.9252752727,"t":1708729200}
+{"o":9984.4259746792,"h":10077.3854117274,"l":9939.2279894014,"c":10054.6461643485,"v":272089.9036488202,"t":1708732800}
+{"o":10054.6461643485,"h":10056.6203005449,"l":9847.590907242,"c":9871.4674764561,"v":351472.5390198523,"t":1708736400}
+{"o":9871.4674764561,"h":9985.0192285726,"l":9850.2011774087,"c":9966.0632768958,"v":215272.8151774952,"t":1708740000}
+{"o":9966.0632768958,"h":10041.6703573978,"l":9940.2021920936,"c":10020.08585329,"v":140750.842913151,"t":1708743600}
+{"o":10020.08585329,"h":10126.020038152,"l":10014.6403894432,"c":10107.8540264035,"v":149250.1265489711,"t":1708747200}
+{"o":10107.8540264035,"h":10137.9172640145,"l":10061.5850767424,"c":10127.12858071,"v":142690.1458984731,"t":1708750800}
+{"o":10127.12858071,"h":10153.627702179,"l":10097.5759330686,"c":10134.6034335175,"v":182266.7347136299,"t":1708754400}
+{"o":10134.6034335175,"h":10224.927797628,"l":10112.4733726186,"c":10219.4976822466,"v":172573.6166081406,"t":1708758000}
+{"o":10219.4976822466,"h":10241.0730365461,"l":10153.5092285409,"c":10165.5957210187,"v":157882.0109942938,"t":1708761600}
+{"o":10165.5957210187,"h":10271.9535605551,"l":10152.5318852156,"c":10246.5775296462,"v":175281.0333490815,"t":1708765200}
+{"o":10246.5775296462,"h":10277.8084224367,"l":10208.0228317701,"c":10225.3068757772,"v":130260.6377824274,"t":1708768800}
+{"o":10225.3068757772,"h":10242.1748186477,"l":10185.1659703537,"c":10212.3813648644,"v":126408.8891989685,"t":1708772400}
+{"o":10212.3813648644,"h":10254.2329981354,"l":10170.7682665762,"c":10225.725584938,"v":150064.9808681838,"t":1708776000}
+{"o":10225.725584938,"h":10256.901181355,"l":10202.3253496775,"c":10228.2603419694,"v":166932.7653812084,"t":1708779600}
+{"o":10228.2603419694,"h":10240.5224474027,"l":10178.0515478332,"c":10215.1729252128,"v":155607.0024364399,"t":1708783200}
+{"o":10215.1729252128,"h":10245.3852357265,"l":10192.536630067,"c":10195.2735728176,"v":187531.4657228388,"t":1708786800}
+{"o":10195.2735728176,"h":10269.197562822,"l":10190.9974631624,"c":10252.5474599923,"v":179847.4049954723,"t":1708790400}
+{"o":10252.5474599923,"h":10383.7639144751,"l":10242.9884554073,"c":10345.8880266421,"v":254847.7664798708,"t":1708794000}
+{"o":10345.8880266421,"h":10388.471698697,"l":10316.4186289539,"c":10335.1584512665,"v":227020.4850085249,"t":1708797600}
+{"o":10335.1584512665,"h":10414.8318417117,"l":10323.749611414,"c":10406.2789459677,"v":167508.6196572195,"t":1708801200}
+{"o":10406.2789459677,"h":10443.8212903933,"l":10371.8136018294,"c":10406.3854580799,"v":214435.9628527244,"t":1708804800}
+{"o":10406.3854580799,"h":10456.4893366031,"l":10379.3987886969,"c":10445.6454085334,"v":210163.5954870967,"t":1708808400}
+{"o":10445.6454085334,"h":10477.6807715392,"l":10399.0995326936,"c":10412.6607470427,"v":170855.9727602348,"t":1708812000}
+{"o":10412.6607470427,"h":10439.7664662593,"l":10388.8237858166,"c":10403.7557897902,"v":220098.8003921502,"t":1708815600}
+{"o":10403.7557897902,"h":10411.4045697678,"l":10341.009319336,"c":10371.9388975516,"v":157834.7419675255,"t":1708819200}
+{"o":10371.9388975516,"h":10399.4189672229,"l":10322.96654853,"c":10375.1354570604,"v":160636.9272320669,"t":1708822800}
+{"o":10375.1354570604,"h":10446.0867856642,"l":10307.6035380843,"c":10332.2216703839,"v":220726.0647159237,"t":1708826400}
+{"o":10332.2216703839,"h":10344.7016781415,"l":10221.3853247901,"c":10337.6451166667,"v":174590.1087794315,"t":1708830000}
+{"o":10337.6451166667,"h":10344.1407413627,"l":10280.5248974092,"c":10320.479914354,"v":155317.8073994479,"t":1708833600}
+{"o":10320.479914354,"h":10346.5845822255,"l":10276.5529382033,"c":10332.527115345,"v":112473.9407244328,"t":1708837200}
+{"o":10332.527115345,"h":10370.1762840334,"l":10300.5639017103,"c":10319.7824402465,"v":139894.4237778158,"t":1708840800}
+{"o":10319.7824402465,"h":10333.9402621749,"l":10273.3355467902,"c":10301.6376756677,"v":132292.6826329316,"t":1708844400}
+{"o":10301.6376756677,"h":10309.6228898392,"l":10239.6183916041,"c":10246.5065168874,"v":157348.2448510217,"t":1708848000}
+{"o":10246.5065168874,"h":10272.3946447317,"l":10219.6228062672,"c":10242.6935022231,"v":116112.9885826925,"t":1708851600}
+{"o":10242.6935022231,"h":10259.1363982283,"l":10205.9573983109,"c":10241.4745970642,"v":112294.4648138743,"t":1708855200}
+{"o":10241.4745970642,"h":10289.7393987768,"l":10219.6255988149,"c":10278.7819058144,"v":116085.2562373642,"t":1708858800}
+{"o":10278.7819058144,"h":10308.3907893743,"l":10227.1296608545,"c":10299.4458832157,"v":147222.8923073631,"t":1708862400}
+{"o":10299.4458832157,"h":10313.2366627082,"l":10246.4140798759,"c":10259.9252896233,"v":180397.3979655663,"t":1708866000}
+{"o":10259.9252896233,"h":10357.6190165978,"l":10250.5289041886,"c":10345.5533498597,"v":245786.323914668,"t":1708869600}
+{"o":10345.5533498597,"h":10377.5918052764,"l":10246.3630924741,"c":10278.0524997435,"v":213653.7527303075,"t":1708873200}
+{"o":10278.0524997435,"h":10322.2203417977,"l":10221.5331681178,"c":10265.8403984192,"v":232079.8369701794,"t":1708876800}
+{"o":10265.8403984192,"h":10341.3107038756,"l":10255.3156369452,"c":10336.1470468062,"v":217462.4860677387,"t":1708880400}
+{"o":10336.1470468062,"h":10342.440571746,"l":10277.8790863568,"c":10313.5041565149,"v":177812.5444711848,"t":1708884000}
+{"o":10313.5041565149,"h":10368.5092023521,"l":10290.8257573252,"c":10337.3165962865,"v":197880.9073888867,"t":1708887600}
+{"o":10337.3165962865,"h":10440.4122331013,"l":10332.212270746,"c":10361.9283473308,"v":309851.4177801767,"t":1708891200}
+{"o":10361.9283473308,"h":10386.18494855,"l":10315.16241207,"c":10344.0866647162,"v":224415.9168117672,"t":1708894800}
+{"o":10344.0866647162,"h":10393.3759917158,"l":10304.002,"c":10351.5375958892,"v":250328.2939221835,"t":1708898400}
+{"o":10351.5375958892,"h":10365.778601586,"l":10307.2771293943,"c":10346.6673243379,"v":164997.24386685,"t":1708902000}
+{"o":10346.6673243379,"h":10397.9411826066,"l":10311.3680255892,"c":10394.1879768852,"v":209257.2242076798,"t":1708905600}
+{"o":10394.1879768852,"h":10468.321294116,"l":10266.0689262561,"c":10339.3409306599,"v":265944.1156825843,"t":1708909200}
+{"o":10339.3409306599,"h":10350.8047234597,"l":10253.9516969053,"c":10255.2159815099,"v":189190.510771946,"t":1708912800}
+{"o":10255.2159815099,"h":10346.7247245879,"l":10223.4197785534,"c":10343.964613832,"v":208735.8292654832,"t":1708916400}
+{"o":10343.964613832,"h":10363.2551468667,"l":10291.9237076445,"c":10315.5261537416,"v":185367.8642578195,"t":1708920000}
+{"o":10315.5261537416,"h":10406.4235483325,"l":10303.702049462,"c":10395.8565292898,"v":186434.5381801813,"t":1708923600}
+{"o":10395.8565292898,"h":10420.0732410453,"l":10371.8573258595,"c":10416.5186228345,"v":167664.9948760219,"t":1708927200}
+{"o":10416.5186228345,"h":10424.451146731,"l":10315.1447527485,"c":10326.7807895962,"v":172409.8574366354,"t":1708930800}
+{"o":10326.7807895962,"h":10413.7374163738,"l":10316.6578912451,"c":10355.4850342676,"v":178096.2068802742,"t":1708934400}
+{"o":10355.4850342676,"h":10400.0487457787,"l":10131.9641530641,"c":10147.8621356461,"v":368836.1655823427,"t":1708938000}
+{"o":10147.8621356461,"h":10232.2264919325,"l":10140.9440353526,"c":10181.2272086333,"v":217417.0467984704,"t":1708941600}
+{"o":10181.2272086333,"h":10189.3112545199,"l":10060.440100155,"c":10096.4488268495,"v":263996.2517445374,"t":1708945200}
+{"o":10096.4488268495,"h":10147.9291242404,"l":10028.4998496421,"c":10137.6560577091,"v":266606.7399085468,"t":1708948800}
+{"o":10137.6560577091,"h":10212.3962636128,"l":10092.5645009447,"c":10154.7424245234,"v":313531.4465190204,"t":1708952400}
+{"o":10154.7424245234,"h":10357.1110611487,"l":10149.5915903924,"c":10351.6636596586,"v":250096.4706465011,"t":1708956000}
+{"o":10351.6636596586,"h":10503.544702822,"l":10311.4299178241,"c":10498.283817322,"v":496788.6425370993,"t":1708959600}
+{"o":10498.283817322,"h":10711.1975318473,"l":10457.5296737233,"c":10690.6055482186,"v":508099.5160042478,"t":1708963200}
+{"o":10690.6055482186,"h":10980.3710239223,"l":10682.9205704879,"c":10961.7214658013,"v":479151.0037926284,"t":1708966800}
+{"o":10961.7214658013,"h":11027.1972579781,"l":10880.6490992382,"c":10931.4051034947,"v":522776.2221273804,"t":1708970400}
+{"o":10931.4051034947,"h":10997.7326799204,"l":10841.1231388314,"c":10976.2970431186,"v":440818.2982660409,"t":1708974000}
+{"o":10976.2970431186,"h":11045.8156883406,"l":10863.9922249896,"c":10921.6594544932,"v":429282.1879470152,"t":1708977600}
+{"o":10921.6594544932,"h":10927.5534361989,"l":10846.987798588,"c":10899.3335314435,"v":271315.7595466936,"t":1708981200}
+{"o":10899.3335314435,"h":11082.736923071,"l":10887.8531663013,"c":10977.6399944776,"v":362157.7340358227,"t":1708984800}
+{"o":10977.6399944776,"h":11028.7910868114,"l":10945.2702625218,"c":10996.2119553456,"v":259223.1771760684,"t":1708988400}
+{"o":10996.2119553456,"h":11103.9408344945,"l":10922.5930767906,"c":11079.6208322946,"v":355004.7831364438,"t":1708992000}
+{"o":11079.6208322946,"h":11231.7598138185,"l":11059.6602519758,"c":11077.6662909885,"v":520320.330217295,"t":1708995600}
+{"o":11077.6662909885,"h":11194.921686663,"l":10989.9504928294,"c":11125.1260665153,"v":698839.1945740271,"t":1708999200}
+{"o":11125.1260665153,"h":11218.4970921376,"l":11017.0707773162,"c":11023.3745179662,"v":475921.4181819215,"t":1709002800}
+{"o":11023.3745179662,"h":11062.0001135436,"l":10919.4711977097,"c":10935.271003985,"v":470229.4805541687,"t":1709006400}
+{"o":10935.271003985,"h":11042.3293625566,"l":10918.6880931807,"c":11028.8970080105,"v":278098.2722186363,"t":1709010000}
+{"o":11028.8970080105,"h":11144.0856189845,"l":11026.7329334137,"c":11131.0727135099,"v":282652.2430998138,"t":1709013600}
+{"o":11131.0727135099,"h":11147.6401850154,"l":11020.9536614809,"c":11047.0139164843,"v":278526.7805666091,"t":1709017200}
+{"o":11047.0139164843,"h":11178.624586364,"l":11044.6698664955,"c":11110.8166241528,"v":229837.8705577406,"t":1709020800}
+{"o":11110.8166241528,"h":11169.2251272374,"l":11097.365660028,"c":11140.7312024264,"v":284207.6678047567,"t":1709024400}
+{"o":11140.7312024264,"h":11215.2944943613,"l":11093.8725826937,"c":11187.230788564,"v":262506.6417692588,"t":1709028000}
+{"o":11187.230788564,"h":11196.0796192127,"l":11061.7604176235,"c":11149.9341569672,"v":275118.8852578119,"t":1709031600}
+{"o":11149.9341569672,"h":11183.9191801902,"l":11009.9421526817,"c":11010.5807699421,"v":347404.0628131284,"t":1709035200}
+{"o":11010.5807699421,"h":11061.8751327256,"l":10919.5279174287,"c":11033.3838669151,"v":382958.2418454607,"t":1709038800}
+{"o":11033.3838669151,"h":11045.7383542658,"l":10856.8772299148,"c":10924.2404116779,"v":418653.4721217006,"t":1709042400}
+{"o":10924.2404116779,"h":10955.7394412963,"l":10635.2661975771,"c":10682.6882642024,"v":607850.2139237627,"t":1709046000}
+{"o":10682.6882642024,"h":10778.517112068,"l":10526.3897274924,"c":10689.643352032,"v":562758.2136653895,"t":1709049600}
+{"o":10689.643352032,"h":10751.2454629762,"l":10658.5580952073,"c":10720.5773672795,"v":395161.3815253659,"t":1709053200}
+{"o":10720.5773672795,"h":10773.2183559085,"l":10694.7688428638,"c":10726.8730760376,"v":274109.9644292843,"t":1709056800}
+{"o":10726.8730760376,"h":10848.2997208156,"l":10703.8832648838,"c":10841.801381045,"v":489848.5133573385,"t":1709060400}
+{"o":10841.801381045,"h":10887.2485573531,"l":10763.0813645022,"c":10884.1385327895,"v":356620.6739051917,"t":1709064000}
+{"o":10884.1385327895,"h":10942.1962963748,"l":10839.1011042551,"c":10899.0466912181,"v":276566.206173442,"t":1709067600}
+{"o":10899.0466912181,"h":10933.7291054013,"l":10834.7226607928,"c":10850.9958049898,"v":245078.6082270478,"t":1709071200}
+{"o":10850.9958049898,"h":10866.7800578689,"l":10784.1441112648,"c":10842.5135280613,"v":206034.9131368959,"t":1709074800}
+{"o":10842.5135280613,"h":10967.6793075957,"l":10800.6153744562,"c":10868.0303500481,"v":321957.9958710076,"t":1709078400}
+{"o":10868.0303500481,"h":10889.5768084308,"l":10738.9642430054,"c":10809.2996296312,"v":300759.4214628405,"t":1709082000}
+{"o":10809.2996296312,"h":10833.78236894,"l":10777.2690650006,"c":10805.5161566442,"v":276296.7976578685,"t":1709085600}
+{"o":10805.5161566442,"h":10809.6971855632,"l":10734.5194959191,"c":10765.2301608072,"v":223036.4679903611,"t":1709089200}
+{"o":10765.2301608072,"h":10887.8485987662,"l":10760.6994909583,"c":10879.9872770728,"v":377859.1711617445,"t":1709092800}
+{"o":10879.9872770728,"h":10922.3817415629,"l":10859.4691216063,"c":10874.3515326817,"v":184987.1546255705,"t":1709096400}
+{"o":10874.3515326817,"h":10911.6412871197,"l":10842.1848914039,"c":10882.8979062785,"v":190811.4763576373,"t":1709100000}
+{"o":10882.8979062785,"h":11019.9074473333,"l":10869.4943234285,"c":11011.1285145475,"v":230529.9618434938,"t":1709103600}
+{"o":11011.1285145475,"h":11081.6708684302,"l":10928.3594989721,"c":11046.2184578068,"v":444246.4239166141,"t":1709107200}
+{"o":11046.2184578068,"h":11206.5720834689,"l":10953.0926922583,"c":11196.9499251386,"v":524007.7845462949,"t":1709110800}
+{"o":11196.9499251386,"h":11439.6024578821,"l":11108.6607390943,"c":11423.6171913094,"v":654840.3009942566,"t":1709114400}
+{"o":11423.6171913094,"h":11496.7937020336,"l":11046.207652065,"c":11149.700756839,"v":691189.7966186897,"t":1709118000}
+{"o":11149.700756839,"h":11252.8956312394,"l":11081.0315004632,"c":11141.2958801011,"v":552627.1558503046,"t":1709121600}
+{"o":11141.2958801011,"h":11324.413731365,"l":11098.3935410794,"c":11297.5593496187,"v":688774.5307419454,"t":1709125200}
+{"o":11297.5593496187,"h":11332.3725090226,"l":11061.4930950432,"c":11197.2144921679,"v":708837.3746578627,"t":1709128800}
+{"o":11197.2144921679,"h":11331.3976004073,"l":11083.862216421,"c":11310.3403019614,"v":607617.6247367291,"t":1709132400}
+{"o":11310.3403019614,"h":11660.798134712,"l":11303.4256080634,"c":11625.7263112166,"v":857249.0272402132,"t":1709136000}
+{"o":11625.7263112166,"h":11700.7844479728,"l":10942.3520726721,"c":11459.4415440489,"v":1357103.044786111,"t":1709139600}
+{"o":11459.4415440489,"h":11470.2205501262,"l":10873.2024309194,"c":11311.7846642431,"v":1164686.0689808107,"t":1709143200}
+{"o":11311.7846642431,"h":11399.7488092018,"l":11122.4167320503,"c":11140.3342713604,"v":624269.5495865402,"t":1709146800}
+{"o":11140.3342713604,"h":11274.3707600133,"l":11024.0648724448,"c":11220.6382886522,"v":537007.7395448119,"t":1709150400}
+{"o":11220.6382886522,"h":11631.32503252,"l":11141.1538434983,"c":11605.4040744325,"v":582292.7422399307,"t":1709154000}
+{"o":11605.4040744325,"h":11780.4998521968,"l":11549.5832992819,"c":11585.9387815751,"v":672135.6064498546,"t":1709157600}
+{"o":11585.9387815751,"h":11909.894021861,"l":11585.780223262,"c":11907.3942027821,"v":640648.3785294625,"t":1709161200}
+{"o":11907.3942027821,"h":12249.9642389076,"l":11740.1996217779,"c":12249.9642389076,"v":963193.405395944,"t":1709164800}
+{"o":12249.9642389076,"h":12418.9179123782,"l":12092.8982827709,"c":12366.1323171484,"v":644352.6402363431,"t":1709168400}
+{"o":12366.1323171484,"h":12440.4476500531,"l":12136.1662356243,"c":12149.4126235671,"v":580657.2739499402,"t":1709172000}
+{"o":12149.4126235671,"h":12402.4975533202,"l":12098.3806647187,"c":12349.1167902637,"v":525998.2869818704,"t":1709175600}
+{"o":12349.1167902637,"h":12463.9013015088,"l":12229.3327248659,"c":12288.6621419272,"v":472488.9540191619,"t":1709179200}
+{"o":12288.6621419272,"h":12573.0572680828,"l":12237.0704972617,"c":12391.4207501461,"v":528374.4918409657,"t":1709182800}
+{"o":12391.4207501461,"h":12497.3415012252,"l":12254.9559323505,"c":12347.9473990547,"v":462900.729974615,"t":1709186400}
+{"o":12347.9473990547,"h":12597.1376174946,"l":12217.9263377729,"c":12550.3754347453,"v":401337.0813565883,"t":1709190000}
+{"o":12550.3754347453,"h":13226.1288168614,"l":12518.1375837377,"c":13155.3059710331,"v":763672.4837582876,"t":1709193600}
+{"o":13155.3059710331,"h":13286.3706233714,"l":12828.9762349185,"c":12902.6105582001,"v":548223.9718273976,"t":1709197200}
+{"o":12902.6105582001,"h":12916.0107010463,"l":12791.6590236733,"c":12873.7257773298,"v":382139.2254038145,"t":1709200800}
+{"o":12873.7257773298,"h":13078.1363666509,"l":12818.4241700041,"c":12917.999149389,"v":402911.3908545178,"t":1709204400}
+{"o":12917.999149389,"h":13058.7811660293,"l":12727.5813061805,"c":12916.1658844451,"v":477545.2479914916,"t":1709208000}
+{"o":12916.1658844451,"h":13401.670898393,"l":12909.6529234872,"c":13279.8177880667,"v":566619.9452585317,"t":1709211600}
+{"o":13279.8177880667,"h":13466.3911470639,"l":13096.4733169174,"c":13163.4276822113,"v":726619.0250548775,"t":1709215200}
+{"o":13163.4276822113,"h":13269.2779516183,"l":13058.4862409766,"c":13235.0352795057,"v":499560.6842844874,"t":1709218800}
+{"o":13235.0352795057,"h":13305.3448829122,"l":12738.275640044,"c":13056.3803529735,"v":674495.5063000483,"t":1709222400}
+{"o":13056.3803529735,"h":13195.2247153528,"l":12644.6540497311,"c":12843.5927530935,"v":730818.7440273195,"t":1709226000}
+{"o":12843.5927530935,"h":12972.8898125985,"l":12638.2696914038,"c":12761.8858367501,"v":559428.6222759432,"t":1709229600}
+{"o":12761.8858367501,"h":13041.2424469747,"l":12702.2768638639,"c":13022.2824019569,"v":336399.5853232911,"t":1709233200}
+{"o":13022.2824019569,"h":13205.9187416942,"l":13005.7159593705,"c":13066.4740902661,"v":349239.3110493774,"t":1709236800}
+{"o":13066.4740902661,"h":13066.4740902661,"l":12485.442926516,"c":12784.3084322178,"v":682608.2496109799,"t":1709240400}
+{"o":12784.3084322178,"h":12818.7915284462,"l":12277.4694243312,"c":12371.3041894577,"v":617358.7599791924,"t":1709244000}
+{"o":12371.3041894577,"h":12644.3966480767,"l":12366.545405532,"c":12568.2277451774,"v":483356.3180485984,"t":1709247600}
+{"o":12568.2277451774,"h":13285.6255464808,"l":12568.1969432602,"c":13275.3149722156,"v":676940.3982774842,"t":1709251200}
+{"o":13275.3149722156,"h":13706.8401546065,"l":13148.6961008911,"c":13568.7053152701,"v":810946.3006317079,"t":1709254800}
+{"o":13568.7053152701,"h":13656.9349160434,"l":13230.5645356341,"c":13393.622387226,"v":698516.8088882675,"t":1709258400}
+{"o":13393.622387226,"h":13632.697151265,"l":13357.9933951661,"c":13398.3498417847,"v":638207.251237153,"t":1709262000}
+{"o":13398.3498417847,"h":13753.8026622457,"l":13381.8467569493,"c":13744.5490192452,"v":577893.9614853954,"t":1709265600}
+{"o":13744.5490192452,"h":13793.8640674202,"l":13356.9968415557,"c":13406.5987836693,"v":442781.2958888909,"t":1709269200}
+{"o":13406.5987836693,"h":13521.6487407508,"l":13273.380355375,"c":13345.9031120752,"v":345572.4669971509,"t":1709272800}
+{"o":13345.9031120752,"h":13426.3607733602,"l":13166.3672002807,"c":13192.3712561136,"v":394792.1637760567,"t":1709276400}
+{"o":13192.3712561136,"h":13326.1840056436,"l":13098.3673800717,"c":13236.0012262561,"v":426994.6252903646,"t":1709280000}
+{"o":13236.0012262561,"h":13432.7951994171,"l":13222.0444343766,"c":13403.3092721208,"v":345820.0107788043,"t":1709283600}
+{"o":13403.3092721208,"h":13499.9152716929,"l":13333.2956843497,"c":13419.6789102161,"v":383486.4374437816,"t":1709287200}
+{"o":13419.6789102161,"h":13547.0694167279,"l":13349.6579533259,"c":13543.5602929411,"v":439808.5068495686,"t":1709290800}
+{"o":13543.5602929411,"h":13543.5602929411,"l":13375.6764416452,"c":13431.3206992932,"v":423968.5454576127,"t":1709294400}
+{"o":13431.3206992932,"h":13501.2722367003,"l":13345.9630559408,"c":13491.8163671849,"v":455891.3057134902,"t":1709298000}
+{"o":13491.8163671849,"h":13499.0622415975,"l":13145.6728585004,"c":13291.0112429395,"v":580821.6656949663,"t":1709301600}
+{"o":13291.0112429395,"h":13352.5412536093,"l":13023.8232451022,"c":13119.3696836379,"v":707750.9544026138,"t":1709305200}
+{"o":13119.3696836379,"h":13155.0367270233,"l":12953.000594946,"c":12956.9184172739,"v":546655.7366630282,"t":1709308800}
+{"o":12956.9184172739,"h":13288.8730957659,"l":12946.7033378923,"c":13198.2166694286,"v":602207.5160765181,"t":1709312400}
+{"o":13198.2166694286,"h":13339.1800966781,"l":13072.8394987175,"c":13287.8726034253,"v":528415.5049136622,"t":1709316000}
+{"o":13287.8726034253,"h":13330.7287960839,"l":13011.0288318396,"c":13102.8478566731,"v":462485.5814230241,"t":1709319600}
+{"o":13102.8478566731,"h":13193.0138406157,"l":12995.2966561593,"c":13186.0168148957,"v":557263.8348401265,"t":1709323200}
+{"o":13186.0168148957,"h":13186.0168148957,"l":12995.1803678683,"c":13093.1074047017,"v":492524.7880089484,"t":1709326800}
+{"o":13093.1074047017,"h":13176.2359703823,"l":13002.9495853388,"c":13074.8041907808,"v":499409.077382443,"t":1709330400}
+{"o":13074.8041907808,"h":13169.2610194658,"l":12948.9806541577,"c":12959.8518334613,"v":446520.8385261065,"t":1709334000}
+{"o":12959.8518334613,"h":13165.8177222726,"l":12939.9515305048,"c":13048.3034303484,"v":678307.9071687927,"t":1709337600}
+{"o":13048.3034303484,"h":13048.3034303484,"l":12731.8354936658,"c":12915.73109772,"v":753186.6283908159,"t":1709341200}
+{"o":12915.73109772,"h":13014.6744862325,"l":12865.2494256053,"c":12988.8170349,"v":389070.6614507145,"t":1709344800}
+{"o":12988.8170349,"h":13033.2679442527,"l":12924.9174402124,"c":13019.4900138089,"v":429475.8098412455,"t":1709348400}
+{"o":13019.4900138089,"h":13081.5147304226,"l":12932.830905399,"c":12943.48285662,"v":290509.0801550053,"t":1709352000}
+{"o":12943.48285662,"h":12963.1836820676,"l":12801.2997330905,"c":12846.7119126848,"v":353434.0096727748,"t":1709355600}
+{"o":12846.7119126848,"h":12963.5476444567,"l":12806.5238279878,"c":12926.8442251929,"v":291744.6125337008,"t":1709359200}
+{"o":12926.8442251929,"h":12935.7481403587,"l":12813.718096706,"c":12926.6395123603,"v":335334.6467246246,"t":1709362800}
+{"o":12926.6395123603,"h":13060.8142691995,"l":12795.9163295817,"c":12992.4103520224,"v":483776.814093018,"t":1709366400}
+{"o":12992.4103520224,"h":13056.1530561767,"l":12747.4744015631,"c":12865.8691819082,"v":535042.2321704545,"t":1709370000}
+{"o":12865.8691819082,"h":13008.0320466129,"l":12812.791939036,"c":12840.9415648711,"v":326938.8691551251,"t":1709373600}
+{"o":12840.9415648711,"h":12941.0722521756,"l":12837.0949107541,"c":12890.0394861843,"v":283957.9604990737,"t":1709377200}
+{"o":12890.0394861843,"h":13030.8944633059,"l":12866.3587628588,"c":12981.8901560939,"v":317664.4783225508,"t":1709380800}
+{"o":12981.8901560939,"h":13054.5859717219,"l":12892.5493993293,"c":12944.663676769,"v":378456.3058962739,"t":1709384400}
+{"o":12944.663676769,"h":12948.9596828447,"l":12750.6531565209,"c":12856.3928432434,"v":553787.2324477123,"t":1709388000}
+{"o":12856.3928432434,"h":12898.068909592,"l":12763.6506862849,"c":12804.9885400124,"v":436759.5715865457,"t":1709391600}
+{"o":12804.9885400124,"h":12880.3475459038,"l":12754.7248613915,"c":12840.881024358,"v":447867.8362530912,"t":1709395200}
+{"o":12840.881024358,"h":12884.7567744332,"l":12788.2986770243,"c":12808.351825418,"v":336138.8552327302,"t":1709398800}
+{"o":12808.351825418,"h":12981.9717565509,"l":12798.8156955594,"c":12973.0898165097,"v":368734.6147150073,"t":1709402400}
+{"o":12973.0898165097,"h":13088.0517411796,"l":12961.0508386798,"c":13074.0212838957,"v":390617.5073380782,"t":1709406000}
+{"o":13074.0212838957,"h":13146.5179240107,"l":12856.5200578849,"c":12927.6542250155,"v":484640.7489346198,"t":1709409600}
+{"o":12927.6542250155,"h":12982.6859066437,"l":12858.7719858377,"c":12891.3608574719,"v":386255.7495975189,"t":1709413200}
+{"o":12891.3608574719,"h":12941.6269487111,"l":12830.8870888552,"c":12839.0535235719,"v":444835.9478018488,"t":1709416800}
+{"o":12839.0535235719,"h":13020.8527938339,"l":12836.9486662621,"c":13017.7476002392,"v":495385.5524394881,"t":1709420400}
+{"o":13017.7476002392,"h":13039.1223193162,"l":12885.5885561255,"c":12895.2307369094,"v":741097.2213705446,"t":1709424000}
+{"o":12895.2307369094,"h":13077.674188402,"l":12850.7722228677,"c":13016.1992611892,"v":625318.6134305835,"t":1709427600}
+{"o":13016.1992611892,"h":13040.7370704166,"l":12839.0247011776,"c":12924.9608118165,"v":475794.6118146378,"t":1709431200}
+{"o":12924.9608118165,"h":13043.3103083527,"l":12907.2871700983,"c":13023.2763879556,"v":404709.2340125948,"t":1709434800}
+{"o":13023.2763879556,"h":13064.7138333442,"l":12973.3778047469,"c":13031.8424561179,"v":512921.572394304,"t":1709438400}
+{"o":13031.8424561179,"h":13042.379684297,"l":12940.7622993897,"c":12966.3559632899,"v":496476.6004515099,"t":1709442000}
+{"o":12966.3559632899,"h":13033.5198784809,"l":12852.8891358505,"c":12926.8437494161,"v":459778.4906337422,"t":1709445600}
+{"o":12926.8437494161,"h":12958.0638699131,"l":12483.6436622731,"c":12687.8290854419,"v":883063.3040086249,"t":1709449200}
+{"o":12687.8290854419,"h":12754.8924709541,"l":12534.6193790009,"c":12687.9078298,"v":681524.3386151796,"t":1709452800}
+{"o":12687.9078298,"h":13129.7076120442,"l":12661.4647290862,"c":12992.1675184978,"v":531593.2963031344,"t":1709456400}
+{"o":12992.1675184978,"h":13050.3309191137,"l":12897.0975105327,"c":12915.1992537232,"v":443265.3795558406,"t":1709460000}
+{"o":12915.1992537232,"h":12974.8631647982,"l":12877.8229457332,"c":12881.5119920177,"v":433394.6509838646,"t":1709463600}
+{"o":12881.5119920177,"h":12915.1323445173,"l":12759.6673241401,"c":12828.0522682098,"v":688834.4671393782,"t":1709467200}
+{"o":12828.0522682098,"h":12902.7404396467,"l":12813.0286522956,"c":12873.4821608955,"v":480431.8232512995,"t":1709470800}
+{"o":12873.4821608955,"h":12973.6830463559,"l":12827.4633930201,"c":12878.6047351621,"v":663812.8240886778,"t":1709474400}
+{"o":12878.6047351621,"h":12964.0439682459,"l":12872.2847004617,"c":12941.8718915823,"v":577778.7277621824,"t":1709478000}
+{"o":12941.8718915823,"h":13039.6708611619,"l":12887.0842578564,"c":13035.432686893,"v":572877.9820911965,"t":1709481600}
+{"o":13035.432686893,"h":13106.6094601056,"l":12981.5051950375,"c":13044.6071644441,"v":620180.8108210635,"t":1709485200}
+{"o":13044.6071644441,"h":13121.1890577008,"l":13007.8514173685,"c":13059.9605611047,"v":631202.8165468944,"t":1709488800}
+{"o":13059.9605611047,"h":13100.5253062419,"l":13003.7797350269,"c":13022.3723650277,"v":597809.3855480028,"t":1709492400}
+{"o":13022.3723650277,"h":13058.099334301,"l":12964.3642472115,"c":12978.9254332471,"v":576023.0876075038,"t":1709496000}
+{"o":12978.9254332471,"h":13037.2857223183,"l":12958.9002034072,"c":13023.2893776646,"v":481571.7181490664,"t":1709499600}
+{"o":13023.2893776646,"h":13208.4029174907,"l":12981.3974985104,"c":13093.5713597808,"v":718147.4863590054,"t":1709503200}
+{"o":13093.5713597808,"h":13129.42702124,"l":12959.5266187568,"c":13019.0675913256,"v":702255.5175813818,"t":1709506800}
+{"o":13019.0675913256,"h":13301.1990874216,"l":12936.4869960866,"c":13087.306539985,"v":975423.2212603351,"t":1709510400}
+{"o":13087.306539985,"h":13131.9677166203,"l":12961.7795893447,"c":13023.353602313,"v":843415.2493179198,"t":1709514000}
+{"o":13023.353602313,"h":13056.1314517955,"l":12916.6100880555,"c":13014.3895006011,"v":655714.105352588,"t":1709517600}
+{"o":13014.3895006011,"h":13022.3540439114,"l":12852.5204151446,"c":12905.3365660924,"v":517112.9931016169,"t":1709521200}
+{"o":12905.3365660924,"h":12999.6346254421,"l":12856.3754096855,"c":12975.8086099764,"v":445974.5160897336,"t":1709524800}
+{"o":12975.8086099764,"h":12993.4833929908,"l":12882.0329802581,"c":12895.194754547,"v":436219.2772871929,"t":1709528400}
+{"o":12895.194754547,"h":12944.9456631136,"l":12867.4126360225,"c":12926.9265081636,"v":396891.2041701877,"t":1709532000}
+{"o":12926.9265081636,"h":12966.8636395266,"l":12877.8828660041,"c":12962.8095897181,"v":434673.2262918256,"t":1709535600}
+{"o":12962.8095897181,"h":13234.9805671781,"l":12948.1765616101,"c":13193.6250819344,"v":673845.6731729178,"t":1709539200}
+{"o":13193.6250819344,"h":13501.077495659,"l":13093.3090882786,"c":13440.6465818369,"v":658621.6150583803,"t":1709542800}
+{"o":13440.6465818369,"h":13451.8263900044,"l":13059.3440347261,"c":13165.3837628528,"v":803181.5159240805,"t":1709546400}
+{"o":13165.3837628528,"h":13295.1152770307,"l":13080.1889023375,"c":13259.3547527123,"v":504451.6466560452,"t":1709550000}
+{"o":13259.3547527123,"h":13375.2901055684,"l":13179.9143752917,"c":13277.3044745441,"v":556750.5626772571,"t":1709553600}
+{"o":13277.3044745441,"h":13338.0335226489,"l":13031.8913662987,"c":13086.0629097495,"v":624832.4543355814,"t":1709557200}
+{"o":13086.0629097495,"h":13237.9619532946,"l":12962.3998448895,"c":13201.8400896636,"v":851929.3296340761,"t":1709560800}
+{"o":13201.8400896636,"h":13312.0911681999,"l":13163.7988783983,"c":13191.3439560412,"v":806795.4263233579,"t":1709564400}
+{"o":13191.3439560412,"h":13212.7950535658,"l":12948.1425150117,"c":12978.2430490048,"v":884772.0117096793,"t":1709568000}
+{"o":12978.2430490048,"h":13088.7263469023,"l":12759.234005362,"c":12766.0143699632,"v":1230572.7063576127,"t":1709571600}
+{"o":12766.0143699632,"h":13020.5426203789,"l":12757.1272301945,"c":13020.5426203789,"v":1396733.1961008327,"t":1709575200}
+{"o":13020.5426203789,"h":13063.8271296818,"l":12887.0013867553,"c":12976.8282103838,"v":864509.657317534,"t":1709578800}
+{"o":12976.8282103838,"h":12996.1046793272,"l":12900.9774194977,"c":12971.1286327149,"v":763253.4295499149,"t":1709582400}
+{"o":12971.1286327149,"h":13058.569238232,"l":12842.218558931,"c":13058.0174325819,"v":667010.9081901534,"t":1709586000}
+{"o":13058.0174325819,"h":13120.853739267,"l":12990.6305318565,"c":13093.7855833544,"v":531369.8786430523,"t":1709589600}
+{"o":13093.7855833544,"h":13350.4017812001,"l":13075.4054228789,"c":13339.4208539422,"v":829259.6600781638,"t":1709593200}
+{"o":13339.4208539422,"h":13351.8715473579,"l":13177.4914526325,"c":13201.5743437667,"v":743015.8854626456,"t":1709596800}
+{"o":13201.5743437667,"h":13296.455814735,"l":13131.17877355,"c":13246.1705624173,"v":714102.5726997553,"t":1709600400}
+{"o":13246.1705624173,"h":13255.4211001736,"l":12951.2566429122,"c":13014.0734952385,"v":649650.5888170846,"t":1709604000}
+{"o":13014.0734952385,"h":13053.7548655377,"l":12942.5481391808,"c":13028.9412237916,"v":473089.277621449,"t":1709607600}
+{"o":13028.9412237916,"h":13234.1097642193,"l":12931.4565092619,"c":12987.3461841743,"v":765304.0037245794,"t":1709611200}
+{"o":12987.3461841743,"h":13280.6780973341,"l":12776.7561351887,"c":13269.9432797743,"v":867812.2848084399,"t":1709614800}
+{"o":13269.9432797743,"h":13273.309765607,"l":13105.4061093105,"c":13193.4768442848,"v":640419.7297604411,"t":1709618400}
+{"o":13193.4768442848,"h":13213.5041152698,"l":12955.5198557536,"c":12959.6308948507,"v":539125.3248157708,"t":1709622000}
+{"o":12959.6308948507,"h":13061.9382010812,"l":12905.8756914549,"c":13017.8580266002,"v":693236.2030785565,"t":1709625600}
+{"o":13017.8580266002,"h":13076.1747029094,"l":12933.0517294193,"c":13015.3539456343,"v":477455.1311613783,"t":1709629200}
+{"o":13015.3539456343,"h":13217.8546480596,"l":12995.1027626448,"c":13154.2312907398,"v":951023.5335323875,"t":1709632800}
+{"o":13154.2312907398,"h":13216.6150676203,"l":13067.2758107847,"c":13074.5263345277,"v":606484.1349321303,"t":1709636400}
+{"o":13074.5263345277,"h":13262.3360875373,"l":13074.5263345277,"c":13226.3914748932,"v":728946.5973085535,"t":1709640000}
+{"o":13226.3914748932,"h":13312.896724987,"l":13157.9130451676,"c":13278.4597787638,"v":799465.7771557503,"t":1709643600}
+{"o":13278.4597787638,"h":13877.5383232567,"l":13180.0716799944,"c":13718.5575398251,"v":1262209.5791478597,"t":1709647200}
+{"o":13718.5575398251,"h":14295.2805576043,"l":13556.3496973891,"c":13928.8752463846,"v":1454685.5012375619,"t":1709650800}
+{"o":13928.8752463846,"h":14054.257804598,"l":13178.6661113905,"c":13311.4095886064,"v":1318567.727546721,"t":1709654400}
+{"o":13311.4095886064,"h":13560.3323406083,"l":12873.0409194506,"c":13512.5240914828,"v":1064608.5905401891,"t":1709658000}
+{"o":13512.5240914828,"h":13512.5240914828,"l":13080.0831719873,"c":13120.757694182,"v":806716.4770588292,"t":1709661600}
+{"o":13120.757694182,"h":13277.7970640566,"l":11798.3720174842,"c":11946.4495770717,"v":1352980.7280502459,"t":1709665200}
+{"o":11946.4495770717,"h":12367.1793540091,"l":11717.2407274846,"c":11865.1810071511,"v":1727493.6715647685,"t":1709668800}
+{"o":11865.1810071511,"h":12506.967923285,"l":11844.7370790411,"c":12141.7443920042,"v":1256870.0734343848,"t":1709672400}
+{"o":12141.7443920042,"h":12209.9514221906,"l":11845.4988620296,"c":12202.3686829043,"v":957681.8754324049,"t":1709676000}
+{"o":12202.3686829043,"h":12750.9895330247,"l":12153.8169399484,"c":12556.6951053099,"v":824373.3554306435,"t":1709679600}
+{"o":12556.6951053099,"h":12693.6828748583,"l":12358.2039927678,"c":12369.4973534841,"v":778898.2887693369,"t":1709683200}
+{"o":12369.4973534841,"h":12492.4167202792,"l":12196.4153301545,"c":12224.9144421416,"v":600110.2820330068,"t":1709686800}
+{"o":12224.9144421416,"h":12292.7159058175,"l":12025.509043981,"c":12028.3714257504,"v":583604.9246989263,"t":1709690400}
+{"o":12028.3714257504,"h":12275.3197451726,"l":12021.8187727503,"c":12247.1378702823,"v":502217.9025011546,"t":1709694000}
+{"o":12247.1378702823,"h":12617.8218482508,"l":12244.128759012,"c":12594.325425404,"v":565106.7023485986,"t":1709697600}
+{"o":12594.325425404,"h":12977.7525860724,"l":12509.4576994313,"c":12964.2268457454,"v":802531.5976222851,"t":1709701200}
+{"o":12964.2268457454,"h":13285.1840877413,"l":12929.5575375899,"c":13210.4268383712,"v":849877.3540541069,"t":1709704800}
+{"o":13210.4268383712,"h":13338.668960978,"l":13103.0059184238,"c":13322.394168731,"v":716253.4754439509,"t":1709708400}
+{"o":13322.394168731,"h":13492.40084462,"l":13199.6616504922,"c":13229.2550086336,"v":781749.2991707617,"t":1709712000}
+{"o":13229.2550086336,"h":13295.850655529,"l":12926.1752109089,"c":12932.5956478184,"v":667710.4640049449,"t":1709715600}
+{"o":12932.5956478184,"h":13151.9348046173,"l":12932.5956478184,"c":13093.9389610875,"v":824049.374223284,"t":1709719200}
+{"o":13093.9389610875,"h":13298.930717088,"l":13064.704873216,"c":13194.537406272,"v":894690.9078924017,"t":1709722800}
+{"o":13194.537406272,"h":13226.0149624521,"l":12741.5166557076,"c":12828.2298943478,"v":833161.6003259103,"t":1709726400}
+{"o":12828.2298943478,"h":12893.0835905619,"l":12650.0813221018,"c":12799.0962220401,"v":842620.4077909589,"t":1709730000}
+{"o":12799.0962220401,"h":12954.7247784287,"l":12646.493658,"c":12736.4219141781,"v":915974.1515384922,"t":1709733600}
+{"o":12736.4219141781,"h":12885.7329923288,"l":12551.3322073379,"c":12830.0518422233,"v":821203.7580343098,"t":1709737200}
+{"o":12830.0518422233,"h":12967.6001418458,"l":12810.6609443828,"c":12941.8702916121,"v":895028.4934715364,"t":1709740800}
+{"o":12941.8702916121,"h":13049.6343170637,"l":12841.8373185003,"c":13007.020404183,"v":817908.9547464428,"t":1709744400}
+{"o":13007.020404183,"h":13047.3651895316,"l":12862.9748263098,"c":13031.19295917,"v":802913.9375853839,"t":1709748000}
+{"o":13031.19295917,"h":13222.7983265482,"l":12959.2198041556,"c":13102.191181554,"v":867318.0383632568,"t":1709751600}
+{"o":13102.191181554,"h":13179.1371075956,"l":13031.9721552906,"c":13157.9923769648,"v":797523.0578912522,"t":1709755200}
+{"o":13157.9923769648,"h":13254.0830423456,"l":13064.5659647549,"c":13229.381493102,"v":747680.9476575669,"t":1709758800}
+{"o":13229.381493102,"h":13232.9357585312,"l":13033.1319862278,"c":13078.4925771671,"v":912724.3441962323,"t":1709762400}
+{"o":13078.4925771671,"h":13219.5261063784,"l":13035.0273468561,"c":13084.6789987516,"v":794196.4837215143,"t":1709766000}
+{"o":13084.6789987516,"h":13490.326004423,"l":13067.1852476343,"c":13460.4845731478,"v":944568.452993558,"t":1709769600}
+{"o":13460.4845731478,"h":13735.2896140724,"l":13257.3125470973,"c":13723.2491183253,"v":1156879.0422570263,"t":1709773200}
+{"o":13723.2491183253,"h":14083.1390820651,"l":13626.5727458648,"c":14073.9996847903,"v":1199383.2055440994,"t":1709776800}
+{"o":14073.9996847903,"h":14157.1523685614,"l":13791.767469789,"c":13821.5529807248,"v":1065192.6567157938,"t":1709780400}
+{"o":13821.5529807248,"h":14001.4049474737,"l":13758.8741995123,"c":13807.7904699431,"v":884152.6624199213,"t":1709784000}
+{"o":13807.7904699431,"h":13971.3909510729,"l":13613.6201315454,"c":13735.1776270098,"v":846103.5185708968,"t":1709787600}
+{"o":13735.1776270098,"h":13899.843770844,"l":13596.2038895896,"c":13898.6871829608,"v":603346.7882827665,"t":1709791200}
+{"o":13898.6871829608,"h":13974.8465920124,"l":13739.0232419214,"c":13830.6589060167,"v":574109.328552279,"t":1709794800}
+{"o":13830.6589060167,"h":14122.4136916454,"l":13817.4797424109,"c":14089.0530388123,"v":696200.5270407905,"t":1709798400}
+{"o":14089.0530388123,"h":14178.8552108591,"l":13978.7838143489,"c":13993.8075175865,"v":567824.1083144011,"t":1709802000}
+{"o":13993.8075175865,"h":14086.6830488723,"l":13888.2811929088,"c":13896.4986926238,"v":525546.1978962197,"t":1709805600}
+{"o":13896.4986926238,"h":14426.2912910093,"l":13831.5756400102,"c":14035.4627602819,"v":924293.2199113165,"t":1709809200}
+{"o":14035.4627602819,"h":14355.7610779213,"l":13929.2543294442,"c":14281.998738264,"v":699389.9742328619,"t":1709812800}
+{"o":14281.998738264,"h":14513.1188559849,"l":14166.5305127614,"c":14472.6712571985,"v":670763.5191144218,"t":1709816400}
+{"o":14472.6712571985,"h":14905.3655491658,"l":14391.0802243745,"c":14823.4980622279,"v":904375.0193507852,"t":1709820000}
+{"o":14823.4980622279,"h":14911.8557721645,"l":14537.4918896973,"c":14615.2623347156,"v":748313.3133319898,"t":1709823600}
+{"o":14615.2623347156,"h":14776.8837219765,"l":14591.7269944824,"c":14735.2109317448,"v":742312.9794935799,"t":1709827200}
+{"o":14735.2109317448,"h":14759.4460765114,"l":14648.4380432342,"c":14678.7327873403,"v":828199.7234504821,"t":1709830800}
+{"o":14678.7327873403,"h":14857.2855809183,"l":14471.4455509424,"c":14848.4348581667,"v":1057942.3172745844,"t":1709834400}
+{"o":14848.4348581667,"h":14934.056059512,"l":14742.1230212784,"c":14890.6086567971,"v":935596.3444941865,"t":1709838000}
+{"o":14890.6086567971,"h":14919.3273311031,"l":14672.9129580653,"c":14696.7235172188,"v":927447.736356186,"t":1709841600}
+{"o":14696.7235172188,"h":14716.4817201495,"l":14468.8209384,"c":14552.907151752,"v":900619.7294239156,"t":1709845200}
+{"o":14552.907151752,"h":14627.7901413576,"l":14453.5722789319,"c":14498.6069474976,"v":786205.7158519145,"t":1709848800}
+{"o":14498.6069474976,"h":14573.11973132,"l":14375.6340835188,"c":14399.1180461716,"v":537179.9800438535,"t":1709852400}
+{"o":14399.1180461716,"h":14627.3201941708,"l":14389.9536548509,"c":14568.5560093834,"v":730232.0109580458,"t":1709856000}
+{"o":14568.5560093834,"h":14662.4550269403,"l":14340.0866480119,"c":14476.7488304394,"v":673613.689388116,"t":1709859600}
+{"o":14476.7488304394,"h":14606.8722031272,"l":14462.9305589477,"c":14517.4284676551,"v":681095.4839811381,"t":1709863200}
+{"o":14517.4284676551,"h":14531.4540467205,"l":14398.5019751218,"c":14448.4510311603,"v":649357.9953838759,"t":1709866800}
+{"o":14448.4510311603,"h":14498.0605674998,"l":14306.0807607829,"c":14437.2141920899,"v":592154.9151726292,"t":1709870400}
+{"o":14437.2141920899,"h":14463.4850906344,"l":14227.5178471766,"c":14290.7772060895,"v":517333.9066034671,"t":1709874000}
+{"o":14290.7772060895,"h":14528.470437206,"l":14235.8310795875,"c":14519.7373870365,"v":584145.2451047782,"t":1709877600}
+{"o":14519.7373870365,"h":14575.9118872225,"l":14460.2981397941,"c":14481.7549921875,"v":486652.4619473437,"t":1709881200}
+{"o":14481.7549921875,"h":14656.2777775138,"l":14465.1219490098,"c":14614.4089922903,"v":462137.6751551796,"t":1709884800}
+{"o":14614.4089922903,"h":14679.1901911748,"l":14519.819450786,"c":14551.5535808079,"v":479460.8696427183,"t":1709888400}
+{"o":14551.5535808079,"h":14736.4222486183,"l":14535.5596832976,"c":14642.5455333777,"v":427210.0731029132,"t":1709892000}
+{"o":14642.5455333777,"h":14925.3441328923,"l":14582.0760109954,"c":14910.4442287737,"v":500738.4301197195,"t":1709895600}
+{"o":14910.4442287737,"h":15010.3596503706,"l":14843.0230150063,"c":14910.1006670592,"v":538528.6098380155,"t":1709899200}
+{"o":14910.1006670592,"h":15009.2978941593,"l":14796.6051577841,"c":14928.0230191311,"v":611709.2620790763,"t":1709902800}
+{"o":14928.0230191311,"h":15286.6014390448,"l":14843.3377512389,"c":15187.2935924848,"v":817093.3481292998,"t":1709906400}
+{"o":15187.2935924848,"h":15254.7995068611,"l":14448.9585459987,"c":14572.4894724567,"v":1400593.3354956449,"t":1709910000}
+{"o":14572.4894724567,"h":14874.8113393878,"l":14238.8331522004,"c":14849.6431477772,"v":1293643.4097946892,"t":1709913600}
+{"o":14849.6431477772,"h":15092.3353066288,"l":14695.904361887,"c":14989.2206475273,"v":1040682.8460668852,"t":1709917200}
+{"o":14989.2206475273,"h":15007.2398342117,"l":14762.1329823553,"c":14817.5803780658,"v":984544.2681643873,"t":1709920800}
+{"o":14817.5803780658,"h":14849.171170181,"l":14644.8304339326,"c":14805.1259961861,"v":1081147.3058856132,"t":1709924400}
+{"o":14805.1259961861,"h":14933.0722981151,"l":14645.9249552459,"c":14683.7118009503,"v":1012604.7675603748,"t":1709928000}
+{"o":14683.7118009503,"h":14736.3308842739,"l":14388.3050606103,"c":14456.1228233499,"v":1089089.448765432,"t":1709931600}
+{"o":14456.1228233499,"h":14546.8893878019,"l":14409.0414848569,"c":14443.1763853376,"v":894525.4631104952,"t":1709935200}
+{"o":14443.1763853376,"h":14861.2170819919,"l":14420.8603682859,"c":14502.9931529981,"v":601051.0806417515,"t":1709938800}
+{"o":14502.9931529981,"h":14737.7118666417,"l":14493.5415464619,"c":14643.1570776745,"v":439404.9606197951,"t":1709942400}
+{"o":14643.1570776745,"h":14660.9866644265,"l":14483.27117252,"c":14550.4076197087,"v":375831.3487165007,"t":1709946000}
+{"o":14550.4076197087,"h":14707.6064099752,"l":14488.9878177201,"c":14664.7372708154,"v":371409.1200380201,"t":1709949600}
+{"o":14664.7372708154,"h":14681.361406686,"l":14591.4441500196,"c":14625.8840124187,"v":308674.705708564,"t":1709953200}
+{"o":14625.8840124187,"h":14736.2330415069,"l":14570.245598455,"c":14734.5916961524,"v":289844.7896848151,"t":1709956800}
+{"o":14734.5916961524,"h":14860.1978940587,"l":14668.5097132379,"c":14840.7685473411,"v":300750.9367681909,"t":1709960400}
+{"o":14840.7685473411,"h":14939.6590414812,"l":14822.6851480906,"c":14908.626906336,"v":309978.4216276314,"t":1709964000}
+{"o":14908.626906336,"h":14941.7014482751,"l":14838.6733907281,"c":14876.1177516282,"v":332343.8672787517,"t":1709967600}
+{"o":14876.1177516282,"h":14905.4825162048,"l":14738.6751685474,"c":14755.609266579,"v":306633.9591876878,"t":1709971200}
+{"o":14755.609266579,"h":14881.2056332102,"l":14698.3281615615,"c":14735.6749634841,"v":334959.7039803275,"t":1709974800}
+{"o":14735.6749634841,"h":14764.9442491224,"l":14539.0435610416,"c":14710.7650286147,"v":328286.6987720261,"t":1709978400}
+{"o":14710.7650286147,"h":14745.9922307026,"l":14642.0947337674,"c":14704.316657351,"v":251304.6190153011,"t":1709982000}
+{"o":14704.316657351,"h":14718.5429381092,"l":14544.9519162269,"c":14622.8662044871,"v":321260.6993397683,"t":1709985600}
+{"o":14622.8662044871,"h":14684.3943155877,"l":14567.2221356836,"c":14641.3707601867,"v":316795.3912131586,"t":1709989200}
+{"o":14641.3707601867,"h":14710.5745684855,"l":14585.8112899451,"c":14661.3106383538,"v":364454.7764443475,"t":1709992800}
+{"o":14661.3106383538,"h":14755.2148862803,"l":14620.8681857712,"c":14739.1491269708,"v":429200.4713209721,"t":1709996400}
+{"o":14739.1491269708,"h":14755.8624092175,"l":14557.2840434775,"c":14570.2526423854,"v":447980.9654175161,"t":1710000000}
+{"o":14570.2526423854,"h":14598.8103165634,"l":14404.416341192,"c":14526.5937146107,"v":513361.8577914903,"t":1710003600}
+{"o":14526.5937146107,"h":14611.0421797252,"l":14493.9227745246,"c":14518.4264264589,"v":402747.0688613183,"t":1710007200}
+{"o":14518.4264264589,"h":14609.3904098703,"l":14518.4264264589,"c":14564.5054410232,"v":442262.9060944141,"t":1710010800}
+{"o":14564.5054410232,"h":14654.505938222,"l":14553.9174040521,"c":14627.0927277571,"v":441868.8835189839,"t":1710014400}
+{"o":14627.0927277571,"h":14642.0692434163,"l":14556.6871694905,"c":14623.1842839802,"v":433254.3791105299,"t":1710018000}
+{"o":14623.1842839802,"h":14699.4846546931,"l":14514.0359429244,"c":14525.2435248603,"v":443213.4353306994,"t":1710021600}
+{"o":14525.2435248603,"h":14552.6943579451,"l":14393.03055313,"c":14459.81306055,"v":454351.8783658019,"t":1710025200}
+{"o":14459.81306055,"h":14644.2028225678,"l":14415.53916714,"c":14608.1980440729,"v":491009.6845429738,"t":1710028800}
+{"o":14608.1980440729,"h":14739.9139185776,"l":14572.1644250365,"c":14717.632172113,"v":464933.8554489078,"t":1710032400}
+{"o":14717.632172113,"h":14859.1982139614,"l":14691.9443805783,"c":14781.654139122,"v":351087.7945044173,"t":1710036000}
+{"o":14781.654139122,"h":14787.9485977542,"l":14643.9088825951,"c":14697.0638912961,"v":383368.3055257899,"t":1710039600}
+{"o":14697.0638912961,"h":14752.9508893553,"l":14684.2609660702,"c":14710.2529526353,"v":363571.2520850937,"t":1710043200}
+{"o":14710.2529526353,"h":14843.0659423498,"l":14700.698216383,"c":14764.6326315449,"v":365636.9153888521,"t":1710046800}
+{"o":14764.6326315449,"h":14811.2676463621,"l":14721.0850396528,"c":14753.4359042027,"v":372238.706684245,"t":1710050400}
+{"o":14753.4359042027,"h":14876.104712042,"l":14714.9547180452,"c":14848.0242197506,"v":430671.949880507,"t":1710054000}
+{"o":14848.0242197506,"h":14881.0144754441,"l":14781.4007508645,"c":14808.028113553,"v":362066.7061987121,"t":1710057600}
+{"o":14808.028113553,"h":14824.2632098058,"l":14593.7177483065,"c":14654.7058658851,"v":442708.0042887193,"t":1710061200}
+{"o":14654.7058658851,"h":14792.4021274668,"l":14642.7641810067,"c":14702.5387487956,"v":414171.8644460082,"t":1710064800}
+{"o":14702.5387487956,"h":14732.4229056672,"l":14451.8787932366,"c":14563.4845281049,"v":365190.926552769,"t":1710068400}
+{"o":14563.4845281049,"h":14609.5994681617,"l":14450.4888584349,"c":14568.8541036118,"v":378609.8222806017,"t":1710072000}
+{"o":14568.8541036118,"h":14578.6112673763,"l":14426.5450783842,"c":14480.9094140202,"v":453331.3601057527,"t":1710075600}
+{"o":14480.9094140202,"h":14505.4896429248,"l":14189.4454720914,"c":14423.887045551,"v":579733.8445135291,"t":1710079200}
+{"o":14423.887045551,"h":14427.6901215521,"l":14214.4980675709,"c":14322.6374547411,"v":491025.9642300278,"t":1710082800}
+{"o":14322.6374547411,"h":14531.0215153973,"l":14311.6961231836,"c":14436.0730854812,"v":469032.3576023417,"t":1710086400}
+{"o":14436.0730854812,"h":14553.6802341076,"l":14389.9142676426,"c":14461.1678963643,"v":404695.5954844464,"t":1710090000}
+{"o":14461.1678963643,"h":14534.2350522786,"l":14410.3600014079,"c":14491.3102163455,"v":395695.8322663409,"t":1710093600}
+{"o":14491.3102163455,"h":14559.6399175944,"l":14457.4629949781,"c":14536.8854279025,"v":402392.8712841176,"t":1710097200}
+{"o":14536.8854279025,"h":14553.777974039,"l":14436.7327735421,"c":14516.0958124573,"v":416026.5924965566,"t":1710100800}
+{"o":14516.0958124573,"h":14562.6603230051,"l":14386.0561693078,"c":14401.5008080938,"v":438900.3226238298,"t":1710104400}
+{"o":14401.5008080938,"h":14405.8671992252,"l":14058.3527730362,"c":14199.2723791539,"v":610445.792033628,"t":1710108000}
+{"o":14199.2723791539,"h":14465.5961522204,"l":14187.4348610355,"c":14454.5581459079,"v":441363.7256764425,"t":1710111600}
+{"o":14454.5581459079,"h":14461.7367015443,"l":13768.88247405,"c":14043.3304938357,"v":637793.1584859816,"t":1710115200}
+{"o":14043.3304938357,"h":14100.8376791792,"l":13707.205618888,"c":13871.0320873588,"v":730746.4600664283,"t":1710118800}
+{"o":13871.0320873588,"h":13951.4367023786,"l":13780.9861559544,"c":13920.6416650734,"v":410998.7512233416,"t":1710122400}
+{"o":13920.6416650734,"h":14155.0659020904,"l":13897.3570340947,"c":14113.5064529966,"v":427733.2216004655,"t":1710126000}
+{"o":14113.5064529966,"h":14196.2057213804,"l":14025.3191711447,"c":14042.036446675,"v":348209.640514733,"t":1710129600}
+{"o":14042.036446675,"h":14203.865456249,"l":14038.480503103,"c":14084.0598179382,"v":339742.857073043,"t":1710133200}
+{"o":14084.0598179382,"h":14319.1726431088,"l":13983.4119791486,"c":14319.1726431088,"v":334448.1046187637,"t":1710136800}
+{"o":14319.1726431088,"h":14824.9882467996,"l":14319.1726431088,"c":14782.720018738,"v":788177.8724285587,"t":1710140400}
+{"o":14782.720018738,"h":15012.9327056248,"l":14770.6141379288,"c":14908.6029981277,"v":463604.6696114035,"t":1710144000}
+{"o":14908.6029981277,"h":14963.0844525526,"l":14829.4335945061,"c":14893.2047927436,"v":394864.218251766,"t":1710147600}
+{"o":14893.2047927436,"h":14898.5739885518,"l":14799.2072100775,"c":14845.878507591,"v":308968.548180211,"t":1710151200}
+{"o":14845.878507591,"h":14989.4581476818,"l":14771.320080872,"c":14833.4008636205,"v":423040.3478137149,"t":1710154800}
+{"o":14833.4008636205,"h":15025.4402607367,"l":14800.292254574,"c":14903.8921057353,"v":427704.7658059735,"t":1710158400}
+{"o":14903.8921057353,"h":14930.0999328372,"l":14637.222738239,"c":14677.8316714626,"v":531248.242618739,"t":1710162000}
+{"o":14677.8316714626,"h":15003.0480595265,"l":14677.6254547448,"c":14731.3773486722,"v":506508.5489224851,"t":1710165600}
+{"o":14731.3773486722,"h":14870.2189661335,"l":14589.8711592548,"c":14709.3062899038,"v":536313.8969361749,"t":1710169200}
+{"o":14709.3062899038,"h":14792.9634874237,"l":14592.3469154731,"c":14704.2159342541,"v":638798.0741338197,"t":1710172800}
+{"o":14704.2159342541,"h":14750.6355904009,"l":14612.7007169807,"c":14734.5517729614,"v":484021.2962500994,"t":1710176400}
+{"o":14734.5517729614,"h":14888.5670894526,"l":14692.0783227678,"c":14737.8840714991,"v":414606.7994763755,"t":1710180000}
+{"o":14737.8840714991,"h":14832.8409622882,"l":14629.406287475,"c":14706.5523000879,"v":449257.884166321,"t":1710183600}
+{"o":14706.5523000879,"h":14797.6403435632,"l":14559.4100645018,"c":14739.0772939864,"v":395702.3754473209,"t":1710187200}
+{"o":14739.0772939864,"h":14959.084703166,"l":14696.5878215648,"c":14846.8973119357,"v":393824.5779237444,"t":1710190800}
+{"o":14846.8973119357,"h":14954.5936675606,"l":14753.2751593655,"c":14785.9060969461,"v":372770.2968019019,"t":1710194400}
+{"o":14785.9060969461,"h":14932.6422203144,"l":14763.694603622,"c":14884.9220530428,"v":376795.1118346392,"t":1710198000}
+{"o":14884.9220530428,"h":15097.9065101827,"l":14735.5574069252,"c":14743.6013764843,"v":433635.404430537,"t":1710201600}
+{"o":14743.6013764843,"h":14892.3063323677,"l":14726.7543238614,"c":14881.128010851,"v":359494.5011924729,"t":1710205200}
+{"o":14881.128010851,"h":15319.82959515,"l":14854.4212930106,"c":15127.6290971325,"v":536804.5340206655,"t":1710208800}
+{"o":15127.6290971325,"h":15525.3803808884,"l":15057.318356637,"c":15082.9644102091,"v":687154.851150036,"t":1710212400}
+{"o":15082.9644102091,"h":15442.5727885167,"l":14296.1923175824,"c":15371.467867855,"v":574856.7786856614,"t":1710216000}
+{"o":15371.467867855,"h":15427.0996882651,"l":15243.2782820633,"c":15419.2920445716,"v":362736.4661258275,"t":1710219600}
+{"o":15419.2920445716,"h":15431.1350844626,"l":15007.3687355034,"c":15351.6438094185,"v":515931.2296131487,"t":1710223200}
+{"o":15351.6438094185,"h":15375.885570735,"l":15150.8136277117,"c":15193.3761212002,"v":432822.8708030868,"t":1710226800}
+{"o":15193.3761212002,"h":15255.365203332,"l":14830.6709420846,"c":14997.78451617,"v":653607.5028060559,"t":1710230400}
+{"o":14997.78451617,"h":15407.2399329813,"l":14997.7760981627,"c":15176.4770686211,"v":384862.5754699913,"t":1710234000}
+{"o":15176.4770686211,"h":15222.6091039396,"l":15023.903007138,"c":15064.6062521139,"v":423868.2358010546,"t":1710237600}
+{"o":15064.6062521139,"h":15226.6449140002,"l":15013.5779252556,"c":15045.3053256242,"v":401436.32249708,"t":1710241200}
+{"o":7501.6665006787,"h":7542.9309319237,"l":7464.2525236024,"c":7501.6665006787,"v":381218.3347504988,"t":1703044800}
+{"o":7501.6665006787,"h":7511.1784709553,"l":7436.2572345782,"c":7496.7673035193,"v":316122.6063756155,"t":1703048400}
+{"o":7496.7673035193,"h":7595.073965616,"l":7464.8404599403,"c":7568.1036380304,"v":374443.1210578867,"t":1703052000}
+{"o":7568.1036380304,"h":7619.2615245473,"l":7488.5741091498,"c":7606.7602486007,"v":288355.7555586948,"t":1703055600}
+{"o":7606.7602486007,"h":7689.5069658325,"l":7556.346119155,"c":7656.0175718885,"v":323566.3302332215,"t":1703059200}
+{"o":7656.0175718885,"h":7805.1961053226,"l":7651.8053114246,"c":7794.9052852855,"v":347280.2055495975,"t":1703062800}
+{"o":7794.9052852855,"h":7854.9255842234,"l":7705.768206135,"c":7792.3325111091,"v":475340.6082493742,"t":1703066400}
+{"o":7792.3325111091,"h":7796.8410652468,"l":7659.5338065483,"c":7708.9651682885,"v":308078.2590268534,"t":1703070000}
+{"o":7708.9651682885,"h":7729.3969735519,"l":7645.0438980717,"c":7704.1253785341,"v":313347.3476738935,"t":1703073600}
+{"o":7704.1253785341,"h":7939.5737719033,"l":7702.1995056893,"c":7929.4747866815,"v":464427.4769048798,"t":1703077200}
+{"o":7929.4747866815,"h":8029.9649062228,"l":7858.204509283,"c":7899.8641375872,"v":582532.939374749,"t":1703080800}
+{"o":7899.8641375872,"h":8273.5505630204,"l":7882.7394272296,"c":8060.4184583172,"v":834494.3002859034,"t":1703084400}
+{"o":8060.4184583172,"h":8107.891611132,"l":7908.2689524824,"c":8033.9171596523,"v":613050.9096415603,"t":1703088000}
+{"o":8033.9171596523,"h":8364.5790750795,"l":8000.3370908138,"c":8300.9642227101,"v":804690.502453931,"t":1703091600}
+{"o":8300.9642227101,"h":8460.1067245099,"l":8162.6155876537,"c":8273.6726439599,"v":661039.2396866941,"t":1703095200}
+{"o":8273.6726439599,"h":8301.8609726789,"l":8101.7465056904,"c":8105.6616239752,"v":548452.5240029303,"t":1703098800}
+{"o":8105.6616239752,"h":8126.0107916958,"l":7924.5757177707,"c":7977.8924081048,"v":638870.2798293075,"t":1703102400}
+{"o":7977.8924081048,"h":8137.0895622218,"l":7939.5666682407,"c":7987.4328572516,"v":478405.8877034092,"t":1703106000}
+{"o":7987.4328572516,"h":8200.901853483,"l":7961.4263466873,"c":8152.4271918536,"v":448837.6286174728,"t":1703109600}
+{"o":8152.4271918536,"h":8251.7437534113,"l":8115.6223181615,"c":8216.0873238149,"v":340532.3964871695,"t":1703113200}
+{"o":8216.0873238149,"h":8330.817245524,"l":8139.9047698706,"c":8286.0987390213,"v":484575.3467386555,"t":1703116800}
+{"o":8286.0987390213,"h":8297.1317629156,"l":8118.4429875721,"c":8272.1979426882,"v":530388.9438861,"t":1703120400}
+{"o":8272.1979426882,"h":8436.9389113426,"l":8186.2541419499,"c":8314.1623194763,"v":679177.2691083921,"t":1703124000}
+{"o":8314.1623194763,"h":8380.3281877742,"l":8262.9541593182,"c":8345.0171239596,"v":523777.5890849531,"t":1703127600}
+{"o":8345.0171239596,"h":8484.521907098,"l":8304.4142065728,"c":8478.8524194649,"v":434543.2023986446,"t":1703131200}
+{"o":8478.8524194649,"h":8499.6442498117,"l":8280.2641840622,"c":8396.2079284107,"v":489352.3483748609,"t":1703134800}
+{"o":8396.2079284107,"h":8661.9780583512,"l":8375.4872933722,"c":8649.6808852352,"v":406387.8325640412,"t":1703138400}
+{"o":8649.6808852352,"h":8705.7929886632,"l":8576.759613981,"c":8673.6333871517,"v":377005.6298183121,"t":1703142000}
+{"o":8673.6333871517,"h":8729.4755209711,"l":8589.3087857646,"c":8603.1864299006,"v":355116.9579010363,"t":1703145600}
+{"o":8603.1864299006,"h":8646.5238064741,"l":8477.7934332922,"c":8612.0947270157,"v":401057.1983161178,"t":1703149200}
+{"o":8612.0947270157,"h":8816.3456032236,"l":8595.1097556011,"c":8748.0754024128,"v":430990.145822623,"t":1703152800}
+{"o":8748.0754024128,"h":8771.7923121092,"l":8681.7963389046,"c":8704.3979209554,"v":503223.9360979616,"t":1703156400}
+{"o":8704.3979209554,"h":8815.2404129589,"l":8539.3315676392,"c":8668.5120114646,"v":637438.0261773258,"t":1703160000}
+{"o":8668.5120114646,"h":8791.5539796193,"l":8634.6896721348,"c":8782.3478021286,"v":461270.3100395871,"t":1703163600}
+{"o":8782.3478021286,"h":8853.7633938888,"l":8575.9992040419,"c":8623.4671856285,"v":688988.0296639358,"t":1703167200}
+{"o":8623.4671856285,"h":8761.1455607558,"l":8573.5774971999,"c":8745.280116256,"v":551693.7641611909,"t":1703170800}
+{"o":8745.280116256,"h":8961.5234811503,"l":8742.0464395113,"c":8930.2403804347,"v":528183.2351339473,"t":1703174400}
+{"o":8930.2403804347,"h":9369.0386797427,"l":8845.6161027006,"c":9229.4538912913,"v":898853.6894307892,"t":1703178000}
+{"o":9229.4538912913,"h":9438.6002534942,"l":8918.7393621543,"c":9078.0738227474,"v":833949.0228805746,"t":1703181600}
+{"o":9078.0738227474,"h":9252.6224109056,"l":8925.0554580812,"c":9246.2468657188,"v":641717.2296690573,"t":1703185200}
+{"o":9246.2468657188,"h":9339.2929830707,"l":9210.2333849827,"c":9288.0336827048,"v":481522.341092459,"t":1703188800}
+{"o":9288.0336827048,"h":9288.1144538888,"l":9109.1364090271,"c":9170.8743471781,"v":591985.5120610904,"t":1703192400}
+{"o":9170.8743471781,"h":9488.5028243008,"l":9147.9869593372,"c":9463.7989169421,"v":518474.7896443326,"t":1703196000}
+{"o":9463.7989169421,"h":9540.6931617026,"l":9359.829246378,"c":9382.1440577061,"v":521960.4226661787,"t":1703199600}
+{"o":9382.1440577061,"h":9535.2426941689,"l":9311.2195654019,"c":9392.6616466814,"v":499740.1046764763,"t":1703203200}
+{"o":9392.6616466814,"h":9856.697119572,"l":9392.6466994123,"c":9758.9408989815,"v":616134.5508224021,"t":1703206800}
+{"o":9758.9408989815,"h":9914.9128921158,"l":9699.6350866384,"c":9846.8603419749,"v":661271.9757855127,"t":1703210400}
+{"o":9846.8603419749,"h":9870.5251926961,"l":9621.790735052,"c":9731.2241374619,"v":582612.8489940404,"t":1703214000}
+{"o":9731.2241374619,"h":9872.9987929336,"l":9700.3024264508,"c":9867.2548755505,"v":477812.8200135278,"t":1703217600}
+{"o":9867.2548755505,"h":9916.7013897792,"l":9759.1952629108,"c":9870.5686611292,"v":549688.9109655838,"t":1703221200}
+{"o":9870.5686611292,"h":9886.0329573429,"l":9255.9877542323,"c":9379.1464057385,"v":869903.7446353586,"t":1703224800}
+{"o":9379.1464057385,"h":9425.3261606582,"l":9176.1730686013,"c":9298.5777245305,"v":796967.9142272114,"t":1703228400}
+{"o":9298.5777245305,"h":9505.1689297808,"l":9226.2742774992,"c":9254.3746778562,"v":638399.3150168639,"t":1703232000}
+{"o":9254.3746778562,"h":9288.7475908624,"l":9035.3778156464,"c":9193.9125351548,"v":644635.8961230193,"t":1703235600}
+{"o":9193.9125351548,"h":9337.5053515655,"l":8976.859921964,"c":9237.7867607277,"v":413814.5566419333,"t":1703239200}
+{"o":9237.7867607277,"h":9384.1453866555,"l":9212.9328849105,"c":9374.6957320597,"v":363072.663815677,"t":1703242800}
+{"o":9374.6957320597,"h":9461.8383766922,"l":9235.8648431078,"c":9419.3735790607,"v":450116.4204418974,"t":1703246400}
+{"o":9419.3735790607,"h":9463.7248604121,"l":9304.2565816061,"c":9418.231717781,"v":380433.3594419739,"t":1703250000}
+{"o":9418.231717781,"h":9451.0687182661,"l":9208.4497750096,"c":9400.4451649854,"v":434437.6445753021,"t":1703253600}
+{"o":9400.4451649854,"h":9654.5696862836,"l":9372.2317918578,"c":9623.9487974686,"v":483719.0816596469,"t":1703257200}
+{"o":9623.9487974686,"h":9663.6116216209,"l":9298.195872456,"c":9373.724542222,"v":552237.6708420319,"t":1703260800}
+{"o":9373.724542222,"h":9537.1450478495,"l":9276.7284397874,"c":9511.0444437237,"v":524059.8258971589,"t":1703264400}
+{"o":9511.0444437237,"h":9728.4355180478,"l":9490.0113116098,"c":9711.9695998177,"v":408185.0351852162,"t":1703268000}
+{"o":9711.9695998177,"h":9756.9359057456,"l":9577.0262233314,"c":9686.9803723862,"v":477189.2519525579,"t":1703271600}
+{"o":9686.9803723862,"h":9745.7545146437,"l":9596.9480664551,"c":9649.9980242376,"v":381558.3615790418,"t":1703275200}
+{"o":9649.9980242376,"h":9777.2557721917,"l":9632.7945071518,"c":9660.5875269001,"v":394224.7491104717,"t":1703278800}
+{"o":9660.5875269001,"h":9728.8414293059,"l":9632.3779782357,"c":9717.749012821,"v":387409.7253855517,"t":1703282400}
+{"o":9717.749012821,"h":9857.3149154454,"l":9642.4525924727,"c":9791.1636438621,"v":427167.4851735265,"t":1703286000}
+{"o":9791.1636438621,"h":9824.231576315,"l":9550.5738535738,"c":9561.9767829478,"v":511571.4503514492,"t":1703289600}
+{"o":9561.9767829478,"h":9600.685293298,"l":9314.3840193737,"c":9399.3284591799,"v":599502.5792308761,"t":1703293200}
+{"o":9399.3284591799,"h":9502.1506190952,"l":9371.7937641958,"c":9419.2982133353,"v":622332.4672100712,"t":1703296800}
+{"o":9419.2982133353,"h":9512.5723194224,"l":9342.121774223,"c":9381.041135291,"v":806584.1459132106,"t":1703300400}
+{"o":9381.041135291,"h":9466.4869487698,"l":9265.5960468631,"c":9450.1365726614,"v":635733.0654904274,"t":1703304000}
+{"o":9450.1365726614,"h":9537.0887009371,"l":9427.2990900445,"c":9526.7444328588,"v":421930.7124245777,"t":1703307600}
+{"o":9526.7444328588,"h":9627.6286419653,"l":9489.60940067,"c":9619.8213047266,"v":304640.7600453392,"t":1703311200}
+{"o":9619.8213047266,"h":9652.0505720092,"l":9524.3358688973,"c":9541.9622537336,"v":281322.6119302125,"t":1703314800}
+{"o":9541.9622537336,"h":9632.4210781997,"l":9536.2973468329,"c":9628.8099540518,"v":265040.2681529452,"t":1703318400}
+{"o":9628.8099540518,"h":9634.3865524015,"l":9551.3369637062,"c":9586.2445890599,"v":243922.6941122805,"t":1703322000}
+{"o":9586.2445890599,"h":9612.4719026974,"l":9523.3236187971,"c":9546.3816077438,"v":201814.3095112954,"t":1703325600}
+{"o":9546.3816077438,"h":9587.5507081178,"l":9470.6661763349,"c":9576.2609903139,"v":237240.0004025762,"t":1703329200}
+{"o":9576.2609903139,"h":9717.9919756538,"l":9566.6957190299,"c":9697.7875008071,"v":301855.9122224388,"t":1703332800}
+{"o":9697.7875008071,"h":9710.5471894183,"l":9574.1965278052,"c":9615.1794122182,"v":288191.6268977247,"t":1703336400}
+{"o":9615.1794122182,"h":9645.7317473463,"l":9532.9589923042,"c":9612.1318149717,"v":483363.067451229,"t":1703340000}
+{"o":9612.1318149717,"h":9695.5481775114,"l":9563.944482601,"c":9668.4640966506,"v":504029.1004481341,"t":1703343600}
+{"o":9668.4640966506,"h":9783.2803361466,"l":9614.8249381853,"c":9761.0823748637,"v":373894.3889137696,"t":1703347200}
+{"o":9761.0823748637,"h":9842.0582927471,"l":9723.8365800014,"c":9825.4640872251,"v":449412.4779218972,"t":1703350800}
+{"o":9825.4640872251,"h":10258.1218312059,"l":9798.3006263778,"c":10228.0969503002,"v":782329.8170044818,"t":1703354400}
+{"o":10228.0969503002,"h":10376.1835828735,"l":10087.2995367259,"c":10277.1455063646,"v":522794.5805454594,"t":1703358000}
+{"o":10277.1455063646,"h":10369.6153123486,"l":10249.3485550278,"c":10282.4728668275,"v":366540.0672149118,"t":1703361600}
+{"o":10282.4728668275,"h":10305.2104602148,"l":10160.835531324,"c":10266.1118162197,"v":415378.5291257228,"t":1703365200}
+{"o":10266.1118162197,"h":10940.9272489975,"l":10242.4473049493,"c":10846.2534019896,"v":519862.028181709,"t":1703368800}
+{"o":10846.2534019896,"h":10859.2941947637,"l":10636.9888418984,"c":10769.4613581098,"v":554947.8064249802,"t":1703372400}
+{"o":10769.4613581098,"h":10951.5163706036,"l":10728.3907229412,"c":10932.142012429,"v":447669.4959225318,"t":1703376000}
+{"o":10932.142012429,"h":11231.1615646183,"l":10832.3675358576,"c":11192.0317439281,"v":432823.9752334108,"t":1703379600}
+{"o":11192.0317439281,"h":11393.5967513518,"l":11115.8124277653,"c":11218.3860742564,"v":485393.0582379255,"t":1703383200}
+{"o":11218.3860742564,"h":11657.2260676403,"l":11187.3483259758,"c":11591.4681322332,"v":476227.8960355039,"t":1703386800}
+{"o":11591.4681322332,"h":11716.7218078443,"l":11328.5966475092,"c":11445.4303106949,"v":561796.6708804754,"t":1703390400}
+{"o":11445.4303106949,"h":11515.3044582847,"l":11067.648959084,"c":11294.2073824165,"v":454143.588290763,"t":1703394000}
+{"o":11294.2073824165,"h":11300.2230104845,"l":11023.9472908558,"c":11254.5138369456,"v":475955.8030304741,"t":1703397600}
+{"o":11254.5138369456,"h":11449.4845676334,"l":11216.5236382393,"c":11415.7435916059,"v":328920.3687118331,"t":1703401200}
+{"o":11415.7435916059,"h":11439.9247542024,"l":11298.6400389656,"c":11384.3392642324,"v":320007.2269377897,"t":1703404800}
+{"o":11384.3392642324,"h":11438.4306614254,"l":11251.2870879795,"c":11270.4444511314,"v":261530.8476176875,"t":1703408400}
+{"o":11270.4444511314,"h":11278.0615555675,"l":10798.9239184777,"c":11000.7646473832,"v":495070.8667204153,"t":1703412000}
+{"o":11000.7646473832,"h":11070.2134934148,"l":10675.925899248,"c":11010.5894247355,"v":364861.645290207,"t":1703415600}
+{"o":11010.5894247355,"h":11313.8670057998,"l":10909.9335442443,"c":11276.5182301313,"v":328599.5320477195,"t":1703419200}
+{"o":11276.5182301313,"h":11290.2041111578,"l":11150.5261904714,"c":11183.3966801185,"v":331413.7889091098,"t":1703422800}
+{"o":11183.3966801185,"h":11415.0766599971,"l":11179.4774713714,"c":11360.3401660731,"v":368538.8713808202,"t":1703426400}
+{"o":11360.3401660731,"h":11446.1167433654,"l":11274.2322573324,"c":11356.071081515,"v":374628.7587251128,"t":1703430000}
+{"o":11356.071081515,"h":11610.9844528371,"l":11298.6877446945,"c":11544.6145082034,"v":470577.9994932147,"t":1703433600}
+{"o":11544.6145082034,"h":11571.2578672861,"l":11253.3508193783,"c":11436.670569852,"v":466345.8834741509,"t":1703437200}
+{"o":11436.670569852,"h":11641.1863947074,"l":11412.0805043631,"c":11629.7171211562,"v":352585.1981965564,"t":1703440800}
+{"o":11629.7171211562,"h":11637.3472509422,"l":11461.1587061901,"c":11504.3719304496,"v":362237.8830295912,"t":1703444400}
+{"o":11504.3719304496,"h":11536.6967839718,"l":11097.8329578406,"c":11214.5333242917,"v":483436.9078996103,"t":1703448000}
+{"o":11214.5333242917,"h":11363.6633308574,"l":11177.2478419156,"c":11340.0430937112,"v":363961.0767710716,"t":1703451600}
+{"o":11340.0430937112,"h":11385.2356065259,"l":10963.7626690541,"c":11186.4902775271,"v":573019.6706178739,"t":1703455200}
+{"o":11186.4902775271,"h":11296.9294897598,"l":11122.8294940832,"c":11242.9901619651,"v":354100.0424709485,"t":1703458800}
+{"o":11242.9901619651,"h":11293.0413193678,"l":10805.7995919177,"c":10918.002165446,"v":540445.3286211008,"t":1703462400}
+{"o":10918.002165446,"h":11214.9688073882,"l":10914.9639504742,"c":10960.3589724026,"v":402125.6624991502,"t":1703466000}
+{"o":10960.3589724026,"h":11066.1533306819,"l":10891.5058047622,"c":11039.0155265677,"v":421859.8427512757,"t":1703469600}
+{"o":11039.0155265677,"h":11233.1435522745,"l":10999.2606113214,"c":11200.7855828004,"v":369677.7881975226,"t":1703473200}
+{"o":11200.7855828004,"h":11270.4411522669,"l":11095.0445590887,"c":11174.3315177541,"v":370951.1232123376,"t":1703476800}
+{"o":11174.3315177541,"h":11347.9928411945,"l":11170.089516423,"c":11316.772560569,"v":409781.1556057176,"t":1703480400}
+{"o":11316.772560569,"h":11430.4715059004,"l":11289.7825324967,"c":11341.2764818961,"v":320666.1617401726,"t":1703484000}
+{"o":11341.2764818961,"h":11353.2581978178,"l":11197.1838477429,"c":11299.3155057325,"v":326296.8118456124,"t":1703487600}
+{"o":11299.3155057325,"h":11363.1755492467,"l":11088.6784691733,"c":11093.4641656329,"v":321144.7955017275,"t":1703491200}
+{"o":11093.4641656329,"h":11173.1506074581,"l":11002.6284253378,"c":11075.7828494123,"v":324541.5192124543,"t":1703494800}
+{"o":11075.7828494123,"h":11175.8992612228,"l":11063.7948931562,"c":11132.9622167292,"v":233675.3175232151,"t":1703498400}
+{"o":11132.9622167292,"h":11248.0447370707,"l":11031.8023813292,"c":11179.7041063125,"v":315137.50340534,"t":1703502000}
+{"o":11179.7041063125,"h":11415.4802825208,"l":11043.3901121649,"c":11392.0297484774,"v":358082.9743375338,"t":1703505600}
+{"o":11392.0297484774,"h":11550.2189786446,"l":11380.0960203654,"c":11472.9109482804,"v":451572.6381289898,"t":1703509200}
+{"o":11472.9109482804,"h":11882.0352193732,"l":11396.8937361728,"c":11882.0352193732,"v":458322.9686602968,"t":1703512800}
+{"o":11882.0352193732,"h":12373.8033651033,"l":11808.0843064389,"c":12326.9163062541,"v":655165.8796613386,"t":1703516400}
+{"o":12326.9163062541,"h":12447.5713514715,"l":12100.3486127546,"c":12216.5117087069,"v":626628.1471808135,"t":1703520000}
+{"o":12216.5117087069,"h":12425.7678091015,"l":12193.7705464388,"c":12363.9575692314,"v":487017.0679756668,"t":1703523600}
+{"o":12363.9575692314,"h":12590.1868715934,"l":12200.1565508038,"c":12255.8737132852,"v":464931.5321237506,"t":1703527200}
+{"o":12255.8737132852,"h":12380.3363017789,"l":12019.9335717746,"c":12116.6900165065,"v":527730.6242946995,"t":1703530800}
+{"o":12116.6900165065,"h":12133.2020681876,"l":11676.7025881576,"c":11920.2133072604,"v":606748.548567244,"t":1703534400}
+{"o":11920.2133072604,"h":11965.4170293458,"l":11712.8010044606,"c":11950.831852747,"v":349529.0800380484,"t":1703538000}
+{"o":11950.831852747,"h":12046.1031674835,"l":11869.8392399746,"c":11974.6566993824,"v":328529.4448995094,"t":1703541600}
+{"o":11974.6566993824,"h":12141.8784856656,"l":11891.9568696601,"c":12074.0718320025,"v":345511.1866579646,"t":1703545200}
+{"o":12074.0718320025,"h":12134.0246515012,"l":11829.8720959433,"c":11900.7217479912,"v":402983.2338015803,"t":1703548800}
+{"o":11900.7217479912,"h":12067.6267473053,"l":11886.8137905114,"c":11939.758500993,"v":350265.7714597415,"t":1703552400}
+{"o":11939.758500993,"h":11978.2286930621,"l":11712.2324590212,"c":11724.4830587575,"v":380733.7746883855,"t":1703556000}
+{"o":11724.4830587575,"h":11932.0697072379,"l":11668.7768472361,"c":11916.8900047589,"v":351440.8427432305,"t":1703559600}
+{"o":11916.8900047589,"h":12059.4828706946,"l":11893.07669289,"c":12024.6507484783,"v":333840.251305768,"t":1703563200}
+{"o":12024.6507484783,"h":12034.7726285042,"l":11383.8975583112,"c":11488.2752689205,"v":594361.774275093,"t":1703566800}
+{"o":11488.2752689205,"h":11583.9328487961,"l":11156.845902075,"c":11205.6223130276,"v":598192.3964832622,"t":1703570400}
+{"o":11205.6223130276,"h":11455.1323866356,"l":11085.4101428182,"c":11335.2069413715,"v":400907.9906896392,"t":1703574000}
+{"o":11335.2069413715,"h":11395.390005522,"l":11119.9522508013,"c":11370.2808099585,"v":342297.5054926249,"t":1703577600}
+{"o":11370.2808099585,"h":11450.259179984,"l":11181.2059893854,"c":11306.5679627385,"v":375900.055511991,"t":1703581200}
+{"o":11306.5679627385,"h":11575.915698283,"l":11288.3703848367,"c":11488.7769673291,"v":337124.4019069214,"t":1703584800}
+{"o":11488.7769673291,"h":11523.0193664808,"l":11411.6722900642,"c":11474.6321851098,"v":297232.2081566334,"t":1703588400}
+{"o":11474.6321851098,"h":11649.6062759259,"l":11385.8014285279,"c":11643.6980567639,"v":319585.0384097787,"t":1703592000}
+{"o":11643.6980567639,"h":11694.6716654745,"l":11480.5368217185,"c":11555.8192923644,"v":303784.5005108014,"t":1703595600}
+{"o":11555.8192923644,"h":11565.9197245084,"l":11286.2354947373,"c":11311.541014742,"v":389756.3440098244,"t":1703599200}
+{"o":11311.541014742,"h":11332.1550536149,"l":11020.7634618526,"c":11044.5087743247,"v":618393.8696075608,"t":1703602800}
+{"o":11044.5087743247,"h":11233.3921774526,"l":10977.0426915566,"c":11173.694602488,"v":615690.0329790807,"t":1703606400}
+{"o":11173.694602488,"h":11186.4269238059,"l":10249.8274032056,"c":10624.6319629286,"v":1038055.1165148158,"t":1703610000}
+{"o":10624.6319629286,"h":10743.0520990309,"l":10442.2306161811,"c":10725.5897477641,"v":730789.684880115,"t":1703613600}
+{"o":10725.5897477641,"h":10769.6199799962,"l":10605.1538606074,"c":10641.6923174425,"v":475736.518637877,"t":1703617200}
+{"o":10641.6923174425,"h":10794.4402168548,"l":10610.4766935181,"c":10697.522767943,"v":424994.3493933531,"t":1703620800}
+{"o":10697.522767943,"h":10986.4784956865,"l":10663.7462007151,"c":10959.0863019409,"v":438742.1124043792,"t":1703624400}
+{"o":10959.0863019409,"h":11179.5160359693,"l":10893.6003247703,"c":11165.7198378288,"v":414914.7342343024,"t":1703628000}
+{"o":11165.7198378288,"h":11287.2990385682,"l":11054.0261438407,"c":11245.4751326332,"v":460487.3303002733,"t":1703631600}
+{"o":11245.4751326332,"h":11352.6945058157,"l":10997.4773302693,"c":11016.6021493587,"v":450488.6036333377,"t":1703635200}
+{"o":11016.6021493587,"h":11205.3310506618,"l":11003.9139531232,"c":11117.7786115221,"v":358783.6824056947,"t":1703638800}
+{"o":11117.7786115221,"h":11124.7635882435,"l":10868.115102921,"c":10949.2494901812,"v":437432.2427945285,"t":1703642400}
+{"o":10949.2494901812,"h":11043.6720910466,"l":10789.0711908805,"c":10846.9663039746,"v":521770.865784083,"t":1703646000}
+{"o":10846.9663039746,"h":11069.0607490158,"l":10842.56734832,"c":11021.2899262739,"v":348420.8723836204,"t":1703649600}
+{"o":11021.2899262739,"h":11142.3843041671,"l":10979.9180977745,"c":11130.8663356207,"v":344902.2888745818,"t":1703653200}
+{"o":11130.8663356207,"h":11261.5467421671,"l":11064.4534444816,"c":11167.3117997346,"v":339085.6767342579,"t":1703656800}
+{"o":11167.3117997346,"h":11225.2091635556,"l":11084.6753213284,"c":11140.7970123205,"v":246789.4472511103,"t":1703660400}
+{"o":11140.7970123205,"h":11341.1091737516,"l":11082.8621349036,"c":11273.9940774512,"v":316173.076831051,"t":1703664000}
+{"o":11273.9940774512,"h":11294.937094769,"l":11117.5061353026,"c":11122.2372388196,"v":265722.5501718708,"t":1703667600}
+{"o":11122.2372388196,"h":11485.0041929403,"l":11106.8298463495,"c":11485.0041929403,"v":285911.746302076,"t":1703671200}
+{"o":11485.0041929403,"h":11517.2919373629,"l":11238.1721876891,"c":11283.2725191266,"v":375299.8042296951,"t":1703674800}
+{"o":11283.2725191266,"h":11320.7733543262,"l":11155.6967595776,"c":11209.59471214,"v":323202.6336467299,"t":1703678400}
+{"o":11209.59471214,"h":11309.3811774851,"l":11141.0206857583,"c":11145.7439883747,"v":409586.5983375897,"t":1703682000}
+{"o":11145.7439883747,"h":11188.0322870066,"l":10737.8053748803,"c":10810.4225951746,"v":630565.2601235071,"t":1703685600}
+{"o":10810.4225951746,"h":10888.8635687137,"l":10652.7429532276,"c":10780.4130213124,"v":602233.9406837499,"t":1703689200}
+{"o":10780.4130213124,"h":10812.8420957331,"l":10457.9145252155,"c":10459.5873293773,"v":672874.6148590612,"t":1703692800}
+{"o":10459.5873293773,"h":10842.1182011931,"l":10458.5838484989,"c":10791.0698364303,"v":473501.7776187262,"t":1703696400}
+{"o":10791.0698364303,"h":11040.4155283875,"l":10718.706460178,"c":11003.2008660726,"v":429686.7207965617,"t":1703700000}
+{"o":11003.2008660726,"h":11030.6801965599,"l":10686.1247390702,"c":10889.5588361289,"v":384039.5027885812,"t":1703703600}
+{"o":10889.5588361289,"h":11057.920432416,"l":10836.9208571661,"c":11007.3898443284,"v":354777.4578801619,"t":1703707200}
+{"o":11007.3898443284,"h":11039.2724234654,"l":10854.2699151524,"c":10906.8423877242,"v":316099.0423471513,"t":1703710800}
+{"o":10906.8423877242,"h":10961.2763575072,"l":10652.5379463648,"c":10724.8096946124,"v":380114.879382692,"t":1703714400}
+{"o":10724.8096946124,"h":10783.646321609,"l":10653.1290059386,"c":10694.6663289174,"v":317612.0798321795,"t":1703718000}
+{"o":10694.6663289174,"h":10949.9102890109,"l":10659.5049337904,"c":10741.3436689951,"v":413566.7865066655,"t":1703721600}
+{"o":10741.3436689951,"h":10796.0343430863,"l":10402.1088495394,"c":10493.0427421485,"v":490824.0486750994,"t":1703725200}
+{"o":10493.0427421485,"h":10527.4980480996,"l":10212.2991466413,"c":10309.149775216,"v":480676.4213540005,"t":1703728800}
+{"o":10309.149775216,"h":10493.4499626794,"l":10277.2931281517,"c":10425.1258564995,"v":440936.3368052664,"t":1703732400}
+{"o":10425.1258564995,"h":10561.8246354271,"l":10349.9542925053,"c":10449.36676448,"v":266172.4428614249,"t":1703736000}
+{"o":10449.36676448,"h":10576.2602283956,"l":10420.7905655137,"c":10517.079751191,"v":321406.2245365308,"t":1703739600}
+{"o":10517.079751191,"h":10675.1723206514,"l":10425.8932673124,"c":10456.4182563935,"v":319642.4478658313,"t":1703743200}
+{"o":10456.4182563935,"h":10595.3297968933,"l":10237.5950866677,"c":10566.5738168429,"v":431073.3755889622,"t":1703746800}
+{"o":10566.5738168429,"h":10588.1153286696,"l":10470.6400236239,"c":10489.6126086836,"v":278201.6986083743,"t":1703750400}
+{"o":10489.6126086836,"h":10545.5049819104,"l":10310.609990866,"c":10433.4092780272,"v":267592.6769451705,"t":1703754000}
+{"o":10433.4092780272,"h":10612.4376136506,"l":10398.8570155624,"c":10518.7354494783,"v":245968.4626077348,"t":1703757600}
+{"o":10518.7354494783,"h":10584.276786554,"l":10453.8852186922,"c":10488.8695532475,"v":204425.3847941307,"t":1703761200}
+{"o":10488.8695532475,"h":10515.8192668563,"l":10079.2742103291,"c":10118.2384996676,"v":600335.6499579402,"t":1703764800}
+{"o":10118.2384996676,"h":10243.236031451,"l":9934.4542233297,"c":10120.2930457169,"v":517167.1860221753,"t":1703768400}
+{"o":10120.2930457169,"h":10140.0284292028,"l":9651.8288139459,"c":9888.8143307072,"v":786750.8497055791,"t":1703772000}
+{"o":9888.8143307072,"h":10066.8466360788,"l":9871.2818228223,"c":9971.6551124465,"v":437149.7684896382,"t":1703775600}
+{"o":9971.6551124465,"h":10023.1824457166,"l":9779.9090178991,"c":9880.7961565265,"v":358786.4932741391,"t":1703779200}
+{"o":9880.7961565265,"h":10065.558183823,"l":9864.9515912735,"c":9987.4852421124,"v":342305.3810224248,"t":1703782800}
+{"o":9987.4852421124,"h":10025.1896412467,"l":9861.8939151296,"c":9912.622874903,"v":310318.4800801082,"t":1703786400}
+{"o":9912.622874903,"h":10151.9816433715,"l":9895.2055513928,"c":10109.5393822438,"v":262391.4714653238,"t":1703790000}
+{"o":10109.5393822438,"h":10128.3904154033,"l":9881.665772445,"c":9975.259770248,"v":334042.9136469699,"t":1703793600}
+{"o":9975.259770248,"h":10133.8984809837,"l":9945.3358603676,"c":10043.9071416962,"v":388845.926448544,"t":1703797200}
+{"o":10043.9071416962,"h":10384.9482855395,"l":10016.1367491331,"c":10362.5716504253,"v":388800.1864933749,"t":1703800800}
+{"o":10362.5716504253,"h":10378.7724654773,"l":10185.9603776049,"c":10190.0551226101,"v":351075.7810525471,"t":1703804400}
+{"o":10190.0551226101,"h":10251.7781932928,"l":9958.3658652454,"c":10009.9287928731,"v":484814.4105959688,"t":1703808000}
+{"o":10009.9287928731,"h":10330.8199767496,"l":9955.77500296,"c":10261.0841140254,"v":533571.3472425217,"t":1703811600}
+{"o":10261.0841140254,"h":10512.9685301397,"l":10238.6523648803,"c":10461.677070633,"v":514817.2995474604,"t":1703815200}
+{"o":10461.677070633,"h":10601.3083444634,"l":10425.0123906411,"c":10502.5449511473,"v":325249.9753195507,"t":1703818800}
+{"o":10502.5449511473,"h":10596.4689339338,"l":10426.9947266861,"c":10525.5690051894,"v":303076.0033497884,"t":1703822400}
+{"o":10525.5690051894,"h":10679.5879689716,"l":10451.1375866302,"c":10641.5956692689,"v":244419.4503680522,"t":1703826000}
+{"o":10641.5956692689,"h":10855.3956068541,"l":10611.0573564767,"c":10827.3342510851,"v":337804.3587387888,"t":1703829600}
+{"o":10827.3342510851,"h":10833.8812917389,"l":10497.8649656139,"c":10522.5846656287,"v":311524.890440942,"t":1703833200}
+{"o":10522.5846656287,"h":10862.1697979107,"l":10512.7347603373,"c":10846.0180106325,"v":271106.6816844771,"t":1703836800}
+{"o":10846.0180106325,"h":10973.8302982472,"l":10731.4746628827,"c":10894.9364810547,"v":369828.2058324215,"t":1703840400}
+{"o":10894.9364810547,"h":10929.4651781507,"l":10776.5210157712,"c":10787.7420813623,"v":296282.5994146848,"t":1703844000}
+{"o":10787.7420813623,"h":10880.1791567782,"l":10733.5309240561,"c":10764.4983286453,"v":231228.6498512547,"t":1703847600}
+{"o":10764.4983286453,"h":10784.5561647685,"l":10651.7550186605,"c":10721.5790640637,"v":282929.621509638,"t":1703851200}
+{"o":10721.5790640637,"h":10831.5204530969,"l":10626.3454762887,"c":10800.3536025881,"v":242437.8046952532,"t":1703854800}
+{"o":10800.3536025881,"h":11004.0261233654,"l":10799.735288076,"c":10931.1272960467,"v":338303.5481530696,"t":1703858400}
+{"o":10931.1272960467,"h":10944.309480305,"l":10502.6982412343,"c":10595.3297686991,"v":462796.9410862113,"t":1703862000}
+{"o":10595.3297686991,"h":10765.7736916031,"l":10366.7518064049,"c":10386.3908554205,"v":533051.9552487142,"t":1703865600}
+{"o":10386.3908554205,"h":10502.2128072354,"l":10274.97520014,"c":10371.8872600209,"v":471550.2416694351,"t":1703869200}
+{"o":10371.8872600209,"h":10626.1219618725,"l":10348.5904754005,"c":10559.5942930772,"v":325842.022216558,"t":1703872800}
+{"o":10559.5942930772,"h":10663.8237171558,"l":10496.2085398498,"c":10590.3431565806,"v":213299.8565731298,"t":1703876400}
+{"o":10590.3431565806,"h":10615.2216876818,"l":10443.9762932,"c":10483.0465955586,"v":233865.9218194861,"t":1703880000}
+{"o":10483.0465955586,"h":10580.1673093345,"l":10369.6101346155,"c":10434.8815533537,"v":263579.6593045181,"t":1703883600}
+{"o":10434.8815533537,"h":10556.1979927614,"l":10301.7713638651,"c":10407.5218661285,"v":286191.7486777144,"t":1703887200}
+{"o":10407.5218661285,"h":10630.1071714151,"l":10407.5218661285,"c":10624.9604131948,"v":206478.8789393763,"t":1703890800}
+{"o":10624.9604131948,"h":10671.0494658726,"l":10559.7699723125,"c":10593.7149271672,"v":208032.7803926079,"t":1703894400}
+{"o":10593.7149271672,"h":10742.5429401318,"l":10525.0387952955,"c":10639.9288537061,"v":204822.3402202957,"t":1703898000}
+{"o":10639.9288537061,"h":10643.7620489344,"l":10471.6298402967,"c":10489.0601821214,"v":178902.6770114257,"t":1703901600}
+{"o":10489.0601821214,"h":10528.7165431433,"l":10301.634240599,"c":10351.7080367993,"v":227413.8434147367,"t":1703905200}
+{"o":10351.7080367993,"h":10439.7834348943,"l":10329.3614117891,"c":10413.7164300997,"v":214342.6953388767,"t":1703908800}
+{"o":10413.7164300997,"h":10486.4451114495,"l":10364.727414665,"c":10465.6762474074,"v":291418.9408178436,"t":1703912400}
+{"o":10465.6762474074,"h":10487.2244994149,"l":10410.912576814,"c":10452.2910639048,"v":204624.2256813104,"t":1703916000}
+{"o":10452.2910639048,"h":10484.0418380004,"l":10302.9866975904,"c":10322.9994542531,"v":210555.3652457177,"t":1703919600}
+{"o":10322.9994542531,"h":10329.215117392,"l":10105.7889782539,"c":10120.034090796,"v":307357.2404727832,"t":1703923200}
+{"o":10120.034090796,"h":10184.6320831037,"l":10065.282474691,"c":10156.6300987529,"v":273933.1912057922,"t":1703926800}
+{"o":10156.6300987529,"h":10226.7591499586,"l":10098.0829089921,"c":10196.6229521476,"v":233046.2864867457,"t":1703930400}
+{"o":10196.6229521476,"h":10242.3467682065,"l":10172.6430993747,"c":10209.00832,"v":159045.8175410875,"t":1703934000}
+{"o":10209.00832,"h":10359.7320376657,"l":10201.2888362457,"c":10289.5038766024,"v":176558.6148751719,"t":1703937600}
+{"o":10289.5038766024,"h":10333.0510970833,"l":10246.9634731404,"c":10286.229956328,"v":205503.0192854567,"t":1703941200}
+{"o":10286.229956328,"h":10407.0543133766,"l":10284.5307644419,"c":10386.2877397618,"v":221038.687586974,"t":1703944800}
+{"o":10386.2877397618,"h":10409.4220900077,"l":10252.8398426157,"c":10409.4220900077,"v":270751.5346384565,"t":1703948400}
+{"o":10409.4220900077,"h":10482.6070417675,"l":10289.4473142413,"c":10345.2942966793,"v":348111.9094406008,"t":1703952000}
+{"o":10345.2942966793,"h":10384.9869070267,"l":10266.3120417982,"c":10363.5616968685,"v":238502.5648825548,"t":1703955600}
+{"o":10363.5616968685,"h":10375.330129737,"l":10278.3525931588,"c":10318.2352704062,"v":208227.8224353476,"t":1703959200}
+{"o":10318.2352704062,"h":10394.6684408333,"l":10282.2817689085,"c":10327.7685421204,"v":212395.4349125436,"t":1703962800}
+{"o":10327.7685421204,"h":10419.7642780487,"l":10321.6023050341,"c":10330.3867544006,"v":215791.3674173118,"t":1703966400}
+{"o":10330.3867544006,"h":10369.16048054,"l":10200.7742305877,"c":10248.5107012743,"v":191893.7496818906,"t":1703970000}
+{"o":10248.5107012743,"h":10258.3009489306,"l":10146.7630632829,"c":10174.4219392609,"v":181434.3184336043,"t":1703973600}
+{"o":10174.4219392609,"h":10229.7728678644,"l":10121.1554631536,"c":10183.7066124078,"v":197706.2099039312,"t":1703977200}
+{"o":10183.7066124078,"h":10278.9590708201,"l":10171.0013165947,"c":10255.0296176166,"v":204372.3158419458,"t":1703980800}
+{"o":10255.0296176166,"h":10288.1018445674,"l":10117.1310516382,"c":10135.0797065394,"v":197588.984107645,"t":1703984400}
+{"o":10135.0797065394,"h":10172.9747265436,"l":9936.1920362746,"c":10062.0387351108,"v":233804.6533275534,"t":1703988000}
+{"o":10062.0387351108,"h":10075.4970073959,"l":9958.4139507365,"c":10065.9117017908,"v":218193.1507138139,"t":1703991600}
+{"o":10065.9117017908,"h":10225.7423020662,"l":10039.0381052893,"c":10184.8527471973,"v":193638.8660171416,"t":1703995200}
+{"o":10184.8527471973,"h":10243.1138965399,"l":10120.7320946416,"c":10127.2262670911,"v":160216.8801792609,"t":1703998800}
+{"o":10127.2262670911,"h":10272.4385474018,"l":10127.2262670911,"c":10239.4821552278,"v":167630.2690279804,"t":1704002400}
+{"o":10239.4821552278,"h":10473.0640716984,"l":10225.3082601412,"c":10396.475842047,"v":209307.8714099941,"t":1704006000}
+{"o":10396.475842047,"h":10447.4015821279,"l":10337.2542295765,"c":10405.6337339804,"v":194469.3623901065,"t":1704009600}
+{"o":10405.6337339804,"h":10506.6041006427,"l":10386.1153332202,"c":10443.5112464804,"v":171183.4812517106,"t":1704013200}
+{"o":10443.5112464804,"h":10468.8202362886,"l":10400.7348824847,"c":10416.3957107144,"v":145750.0318731179,"t":1704016800}
+{"o":10416.3957107144,"h":10428.3944980842,"l":10375.3927141124,"c":10419.0592646288,"v":165982.1395911334,"t":1704020400}
+{"o":10419.0592646288,"h":10511.1232151764,"l":10312.3799524791,"c":10338.8761189848,"v":186810.5460064456,"t":1704024000}
+{"o":10338.8761189848,"h":10370.6846330174,"l":10272.6099952957,"c":10316.0095501682,"v":193069.1259082459,"t":1704027600}
+{"o":10316.0095501682,"h":10364.2473587761,"l":10277.8240244324,"c":10302.410467691,"v":167518.2234265977,"t":1704031200}
+{"o":10302.410467691,"h":10368.9281196994,"l":10219.3712657588,"c":10247.0988905179,"v":202885.8605961052,"t":1704034800}
+{"o":10247.0988905179,"h":10383.4223584627,"l":10228.7565226468,"c":10338.5735556282,"v":158750.3360576968,"t":1704038400}
+{"o":10338.5735556282,"h":10436.3368190867,"l":10317.7570725684,"c":10425.9195556844,"v":180052.9550880969,"t":1704042000}
+{"o":10425.9195556844,"h":10433.3635804884,"l":10348.695653559,"c":10384.9448529566,"v":165596.1808226302,"t":1704045600}
+{"o":10384.9448529566,"h":10443.2307338733,"l":10349.2658888876,"c":10373.2995040834,"v":146796.3785931956,"t":1704049200}
+{"o":10373.2995040834,"h":10485.023564192,"l":10346.2907964167,"c":10479.1943844524,"v":226963.5462868232,"t":1704052800}
+{"o":10479.1943844524,"h":10513.1475377897,"l":10383.225783955,"c":10395.5955098009,"v":235412.5764192609,"t":1704056400}
+{"o":10395.5955098009,"h":10401.9875437843,"l":10056.3776269057,"c":10062.9154851862,"v":262879.5838045746,"t":1704060000}
+{"o":10062.9154851862,"h":10499.7228950692,"l":9992.6975148036,"c":10175.214636,"v":318815.4897626079,"t":1704063600}
+{"o":10175.214636,"h":10382.7135800863,"l":10175.214636,"c":10201.179663034,"v":335650.2052488847,"t":1704067200}
+{"o":10201.179663034,"h":10544.0849995019,"l":10163.3191377592,"c":10408.8943264711,"v":270330.0508939269,"t":1704070800}
+{"o":10408.8943264711,"h":10431.3259292078,"l":10329.0415648673,"c":10369.5128029933,"v":172055.5520536867,"t":1704074400}
+{"o":10369.5128029933,"h":10398.8580942189,"l":10255.4288155854,"c":10303.9943458048,"v":192648.9438162786,"t":1704078000}
+{"o":10303.9943458048,"h":10394.0386493482,"l":10163.1628450642,"c":10255.8645302218,"v":186894.4682494282,"t":1704081600}
+{"o":10255.8645302218,"h":10282.2452816383,"l":10157.6622162164,"c":10169.5764033436,"v":134807.0769714678,"t":1704085200}
+{"o":10169.5764033436,"h":10255.9640843083,"l":10158.6954396978,"c":10237.2936870927,"v":102906.9664072256,"t":1704088800}
+{"o":10237.2936870927,"h":10358.0217505304,"l":10194.3650380973,"c":10251.4135180306,"v":136517.8718676768,"t":1704092400}
+{"o":10251.4135180306,"h":10296.5364135766,"l":10201.6986177669,"c":10251.1584465309,"v":102099.1887061339,"t":1704096000}
+{"o":10251.1584465309,"h":10416.7768617418,"l":10189.6014428136,"c":10409.4952072401,"v":136975.5199064655,"t":1704099600}
+{"o":10409.4952072401,"h":10473.2179078097,"l":10393.8995011049,"c":10416.4376229016,"v":122347.6241235444,"t":1704103200}
+{"o":10416.4376229016,"h":10456.7723208708,"l":10374.5309625251,"c":10427.8053863024,"v":106236.3339156117,"t":1704106800}
+{"o":10427.8053863024,"h":10595.4103512869,"l":10386.8004198578,"c":10485.0716035357,"v":171439.4645769135,"t":1704110400}
+{"o":10485.0716035357,"h":10577.0043034773,"l":10439.5357581672,"c":10538.0725381707,"v":174893.1401722803,"t":1704114000}
+{"o":10538.0725381707,"h":10538.0725381707,"l":10435.1892366017,"c":10439.3418298,"v":199410.4189394315,"t":1704117600}
+{"o":10439.3418298,"h":10634.5370834574,"l":10431.6462009359,"c":10600.489588524,"v":220172.1147494873,"t":1704121200}
+{"o":10600.489588524,"h":10842.5288828859,"l":10584.9143605752,"c":10661.1349616074,"v":302822.0274106049,"t":1704124800}
+{"o":10661.1349616074,"h":10718.6602726979,"l":10619.105889755,"c":10705.4649939154,"v":192647.6905880012,"t":1704128400}
+{"o":10705.4649939154,"h":10875.6706190927,"l":10705.3167242818,"c":10792.8970883601,"v":275954.1551695745,"t":1704132000}
+{"o":10792.8970883601,"h":10912.061841088,"l":10747.1382272131,"c":10883.4883847314,"v":234390.2407141159,"t":1704135600}
+{"o":10883.4883847314,"h":10957.7052146422,"l":10787.8158112928,"c":10803.2746420453,"v":283869.2504622847,"t":1704139200}
+{"o":10803.2746420453,"h":10824.893813063,"l":10742.6453372921,"c":10796.9628187542,"v":235525.8617074099,"t":1704142800}
+{"o":10796.9628187542,"h":10832.4619733229,"l":10700.4941638801,"c":10799.7323635261,"v":181037.1057682664,"t":1704146400}
+{"o":10799.7323635261,"h":10968.5925441393,"l":10799.2756083816,"c":10966.7838402459,"v":247705.8410343728,"t":1704150000}
+{"o":10966.7838402459,"h":11051.8998974727,"l":10855.7847858559,"c":11042.4066064766,"v":330952.3959326255,"t":1704153600}
+{"o":11042.4066064766,"h":11277.2934127781,"l":11038.4938856863,"c":11109.8496169371,"v":399865.448278251,"t":1704157200}
+{"o":11109.8496169371,"h":11210.8736601543,"l":11097.7095236788,"c":11207.4316980817,"v":230969.5774545859,"t":1704160800}
+{"o":11207.4316980817,"h":11211.7882293122,"l":11083.8276439374,"c":11150.3683093276,"v":239352.3021586016,"t":1704164400}
+{"o":11150.3683093276,"h":11284.9382693867,"l":11105.6804235226,"c":11255.4933515861,"v":329031.7804858648,"t":1704168000}
+{"o":11255.4933515861,"h":11326.5160826628,"l":11224.33774068,"c":11270.9995559487,"v":281092.1414938237,"t":1704171600}
+{"o":11270.9995559487,"h":11333.369853245,"l":11197.1413362772,"c":11274.2430350023,"v":273595.116309763,"t":1704175200}
+{"o":11274.2430350023,"h":11474.8799915795,"l":11274.2430350023,"c":11453.6413375758,"v":252784.0286390626,"t":1704178800}
+{"o":11453.6413375758,"h":11506.6701068597,"l":11379.8198312786,"c":11459.3060538223,"v":234980.5626645687,"t":1704182400}
+{"o":11459.3060538223,"h":11690.7854763228,"l":11441.8964631752,"c":11598.3409437058,"v":253104.3530085277,"t":1704186000}
+{"o":11598.3409437058,"h":11658.5460118758,"l":11439.4187561224,"c":11540.4193855814,"v":255638.7618602828,"t":1704189600}
+{"o":11540.4193855814,"h":11624.2027217143,"l":11298.0707780305,"c":11392.3360945139,"v":240857.4174031592,"t":1704193200}
+{"o":11392.3360945139,"h":11433.3023230344,"l":11293.6023020921,"c":11305.5850082901,"v":166495.6447065913,"t":1704196800}
+{"o":11305.5850082901,"h":11409.4808415895,"l":11297.8465551116,"c":11342.2679306168,"v":176228.8507307594,"t":1704200400}
+{"o":11342.2679306168,"h":11374.1020518183,"l":10945.1794873667,"c":11016.9707642254,"v":319408.3516895068,"t":1704204000}
+{"o":11016.9707642254,"h":11067.7889944393,"l":10816.872110492,"c":10972.8116132695,"v":347372.7326138972,"t":1704207600}
+{"o":10972.8116132695,"h":11046.1717940031,"l":10863.6370760692,"c":11018.4390607048,"v":284162.348445658,"t":1704211200}
+{"o":11018.4390607048,"h":11046.4909883433,"l":10709.5523474579,"c":10776.8151212904,"v":269407.372288001,"t":1704214800}
+{"o":10776.8151212904,"h":10847.6935093127,"l":10757.604623208,"c":10784.3553089016,"v":197179.3045294404,"t":1704218400}
+{"o":10784.3553089016,"h":10907.7519556276,"l":10708.5817269977,"c":10766.0260493554,"v":240498.6332870064,"t":1704222000}
+{"o":10766.0260493554,"h":10867.4654261871,"l":10704.765598614,"c":10709.1298062407,"v":230444.4586840544,"t":1704225600}
+{"o":10709.1298062407,"h":10798.5514983492,"l":10664.1813725438,"c":10794.4596125288,"v":226307.543025176,"t":1704229200}
+{"o":10794.4596125288,"h":10887.1073585522,"l":10762.9655720445,"c":10800.5893675035,"v":228133.8122998479,"t":1704232800}
+{"o":10800.5893675035,"h":10809.9323517586,"l":10615.9567110119,"c":10677.741340246,"v":207299.4692981677,"t":1704236400}
+{"o":10677.741340246,"h":10800.7138417861,"l":10665.2567628703,"c":10731.3164322738,"v":254924.3237150937,"t":1704240000}
+{"o":10731.3164322738,"h":10850.5675622252,"l":10677.6013806218,"c":10815.6451337461,"v":205735.934860672,"t":1704243600}
+{"o":10815.6451337461,"h":10869.7674418096,"l":10754.198579562,"c":10774.5670824553,"v":160140.9178193554,"t":1704247200}
+{"o":10774.5670824553,"h":10811.5899603787,"l":10721.4831403139,"c":10796.5866978279,"v":165785.8523671153,"t":1704250800}
+{"o":10796.5866978279,"h":10826.5673875716,"l":10715.4544451854,"c":10793.7467136019,"v":175156.5989583375,"t":1704254400}
+{"o":10793.7467136019,"h":10884.5566676611,"l":10768.0128224191,"c":10832.9294734863,"v":209421.595071605,"t":1704258000}
+{"o":10832.9294734863,"h":10970.9335724454,"l":10793.1960732492,"c":10928.3979146971,"v":272260.5513814493,"t":1704261600}
+{"o":10928.3979146971,"h":10991.1688995654,"l":10755.9948975397,"c":10782.2799388393,"v":197336.659812254,"t":1704265200}
+{"o":10782.2799388393,"h":10860.8106251139,"l":10764.0221865309,"c":10834.209259282,"v":151355.7160867325,"t":1704268800}
+{"o":10834.209259282,"h":10938.0870078733,"l":10823.249071151,"c":10898.3451593438,"v":191912.9017204497,"t":1704272400}
+{"o":10898.3451593438,"h":10936.9881102134,"l":10662.8723137114,"c":10732.5613630911,"v":224930.3797448388,"t":1704276000}
+{"o":10732.5613630911,"h":10743.5068450259,"l":10259.7366984556,"c":10350.0539587453,"v":480492.6390123213,"t":1704279600}
+{"o":10350.0539587453,"h":10350.0539587453,"l":9554.2041058979,"c":10034.4999081591,"v":975489.2048881879,"t":1704283200}
+{"o":10034.4999081591,"h":10060.6684137751,"l":9695.8491020351,"c":9831.5307163377,"v":564705.3597294046,"t":1704286800}
+{"o":9831.5307163377,"h":9860.4581505143,"l":9550.1753628725,"c":9676.449823499,"v":479602.4353177007,"t":1704290400}
+{"o":9676.449823499,"h":10141.0968510484,"l":9664.1409877261,"c":10134.7346256964,"v":478940.3945980619,"t":1704294000}
+{"o":10134.7346256964,"h":10369.5884602299,"l":9900.473782677,"c":9996.7683531977,"v":618730.6743404735,"t":1704297600}
+{"o":9996.7683531977,"h":10005.2051501598,"l":9703.7507854287,"c":9786.0785416051,"v":321134.467342995,"t":1704301200}
+{"o":9786.0785416051,"h":9890.9057217002,"l":9568.2666345447,"c":9683.5347561742,"v":297000.6850885449,"t":1704304800}
+{"o":9683.5347561742,"h":9877.0273706616,"l":9656.1037447484,"c":9743.4692740488,"v":257654.1615360813,"t":1704308400}
+{"o":9743.4692740488,"h":9975.2120221623,"l":9727.1416180635,"c":9956.848887781,"v":228927.486854014,"t":1704312000}
+{"o":9956.848887781,"h":10047.6525605716,"l":9877.4460761418,"c":10029.3523491613,"v":275678.5067322711,"t":1704315600}
+{"o":10029.3523491613,"h":10033.1976798639,"l":9831.9576503674,"c":9884.9416039971,"v":227921.5417574219,"t":1704319200}
+{"o":9884.9416039971,"h":9900.8169697883,"l":9781.0408335752,"c":9853.7214121233,"v":238619.9120538178,"t":1704322800}
+{"o":9853.7214121233,"h":10030.7758300821,"l":9825.0416574594,"c":10019.47098131,"v":296984.4075958359,"t":1704326400}
+{"o":10019.47098131,"h":10046.9067212988,"l":9792.0516131553,"c":9846.6655986782,"v":235547.758168173,"t":1704330000}
+{"o":9846.6655986782,"h":10095.9354240857,"l":9812.6597169376,"c":10084.4836327394,"v":285239.853825887,"t":1704333600}
+{"o":10084.4836327394,"h":10194.4038598607,"l":10027.3100615936,"c":10117.978080705,"v":350180.1162185509,"t":1704337200}
+{"o":10117.978080705,"h":10149.881392948,"l":10038.6474817711,"c":10065.292702174,"v":266053.1527320298,"t":1704340800}
+{"o":10065.292702174,"h":10160.296356709,"l":9981.6548790155,"c":10127.4237044637,"v":284309.0343585681,"t":1704344400}
+{"o":10127.4237044637,"h":10152.7690688509,"l":10050.2873076769,"c":10084.3808400595,"v":187073.4257204872,"t":1704348000}
+{"o":10084.3808400595,"h":10126.1970859132,"l":9890.6261902766,"c":9896.720318235,"v":212228.7650032978,"t":1704351600}
+{"o":9896.720318235,"h":9932.9605021189,"l":9774.6971254146,"c":9815.0783780339,"v":213106.647209889,"t":1704355200}
+{"o":9815.0783780339,"h":9917.8209166029,"l":9812.3859046,"c":9855.9051642381,"v":132694.7881492312,"t":1704358800}
+{"o":9855.9051642381,"h":9908.5841268857,"l":9695.0371491541,"c":9836.5460130178,"v":194881.2845442274,"t":1704362400}
+{"o":9836.5460130178,"h":9893.6046583052,"l":9766.8549224205,"c":9855.7591277408,"v":157561.9084956305,"t":1704366000}
+{"o":9855.7591277408,"h":9987.9412682847,"l":9823.1078420334,"c":9949.1636485844,"v":213915.7467060109,"t":1704369600}
+{"o":9949.1636485844,"h":10056.5103944161,"l":9840.689240849,"c":10002.5342450184,"v":219578.6561888835,"t":1704373200}
+{"o":10002.5342450184,"h":10227.2275219703,"l":9951.2816212374,"c":10224.4621680821,"v":261936.4981342299,"t":1704376800}
+{"o":10224.4621680821,"h":10434.0751676857,"l":10168.547347016,"c":10380.9399928291,"v":366692.2034479844,"t":1704380400}
+{"o":10380.9399928291,"h":10402.236506402,"l":10175.7997022091,"c":10209.3398460782,"v":317566.6134547209,"t":1704384000}
+{"o":10209.3398460782,"h":10387.1865973692,"l":10174.8581926488,"c":10317.6373448156,"v":265428.246795034,"t":1704387600}
+{"o":10317.6373448156,"h":10398.9981949269,"l":10281.945755208,"c":10375.5407807201,"v":214158.2863468143,"t":1704391200}
+{"o":10375.5407807201,"h":10675.5956921615,"l":10365.1788045505,"c":10528.2331754328,"v":366300.3722021937,"t":1704394800}
+{"o":10528.2331754328,"h":10815.1138291441,"l":10528.2331754328,"c":10662.5455116149,"v":356732.6451369976,"t":1704398400}
+{"o":10662.5455116149,"h":10719.8037032787,"l":10542.629110106,"c":10572.4830021787,"v":261739.474442673,"t":1704402000}
+{"o":10572.4830021787,"h":10695.3234077291,"l":10474.0335453647,"c":10490.753762268,"v":260814.0690420742,"t":1704405600}
+{"o":10490.753762268,"h":10544.817900778,"l":10451.334743591,"c":10497.7195557793,"v":211761.8932725048,"t":1704409200}
+{"o":10497.7195557793,"h":10549.0938523883,"l":10307.4428626307,"c":10418.3333648893,"v":265634.4258194939,"t":1704412800}
+{"o":10418.3333648893,"h":10469.9214974932,"l":10021.276516204,"c":10118.0178999613,"v":374526.4019634803,"t":1704416400}
+{"o":10118.0178999613,"h":10241.9016821749,"l":10058.6000885987,"c":10111.9677605489,"v":305506.4487550766,"t":1704420000}
+{"o":10111.9677605489,"h":10194.8105223082,"l":10059.6025094315,"c":10102.8247242658,"v":197248.6490353604,"t":1704423600}
+{"o":10102.8247242658,"h":10144.1378231311,"l":10016.4488473685,"c":10089.4351824745,"v":234022.3617898345,"t":1704427200}
+{"o":10089.4351824745,"h":10215.3536754505,"l":10070.2853718309,"c":10146.8245336009,"v":188941.6918573595,"t":1704430800}
+{"o":10146.8245336009,"h":10181.4257205107,"l":10065.9503691365,"c":10161.8237102787,"v":148282.1103618559,"t":1704434400}
+{"o":10161.8237102787,"h":10207.9135901558,"l":10115.3253960038,"c":10119.1315031168,"v":140711.0397790233,"t":1704438000}
+{"o":10119.1315031168,"h":10229.6791700395,"l":10117.3139609428,"c":10150.550677339,"v":140263.3799598025,"t":1704441600}
+{"o":10150.550677339,"h":10302.212835895,"l":10148.780308175,"c":10261.9417358288,"v":233934.9175900735,"t":1704445200}
+{"o":10261.9417358288,"h":10276.9847333681,"l":9959.6963767222,"c":9991.1960564892,"v":199714.7369017566,"t":1704448800}
+{"o":9991.1960564892,"h":10074.2779555993,"l":9955.1298838259,"c":9968.5988605657,"v":207669.1468113727,"t":1704452400}
+{"o":9968.5988605657,"h":10099.8471487013,"l":9890.6573870246,"c":10065.2923122746,"v":223972.1945619883,"t":1704456000}
+{"o":10065.2923122746,"h":10139.1859838574,"l":9999.1832061482,"c":10083.8827073039,"v":228874.6521656161,"t":1704459600}
+{"o":10083.8827073039,"h":10119.8424292392,"l":9695.6771904447,"c":9714.0975204952,"v":476912.6538992805,"t":1704463200}
+{"o":9714.0975204952,"h":9877.8775644289,"l":9711.2273594294,"c":9797.8589728891,"v":333319.280706624,"t":1704466800}
+{"o":9797.8589728891,"h":9842.5262947886,"l":9623.5847543522,"c":9623.5847543522,"v":280965.4456306846,"t":1704470400}
+{"o":9623.5847543522,"h":9802.2298833246,"l":9555.6466548383,"c":9786.095427849,"v":359428.7340040526,"t":1704474000}
+{"o":9786.095427849,"h":9835.6112706762,"l":9712.7980216187,"c":9803.593899599,"v":182339.9279495981,"t":1704477600}
+{"o":9803.593899599,"h":9881.6912718234,"l":9778.19274663,"c":9804.1774700429,"v":190946.7921555078,"t":1704481200}
+{"o":9804.1774700429,"h":9999.4948181875,"l":9803.7431820554,"c":9968.330701666,"v":199085.8081384244,"t":1704484800}
+{"o":9968.330701666,"h":9968.330701666,"l":9844.3219192012,"c":9916.4604617337,"v":192073.1102598723,"t":1704488400}
+{"o":9916.4604617337,"h":9997.1871310919,"l":9816.0501241969,"c":9924.3351842349,"v":162348.2505871744,"t":1704492000}
+{"o":9924.3351842349,"h":10045.2889836814,"l":9924.3351842349,"c":9999.0574537157,"v":195856.5627559235,"t":1704495600}
+{"o":9999.0574537157,"h":10032.8293171816,"l":9860.67235163,"c":9915.1052820035,"v":220663.7634612146,"t":1704499200}
+{"o":9915.1052820035,"h":9915.1394379055,"l":9790.5499644359,"c":9843.0776464287,"v":150880.2690336104,"t":1704502800}
+{"o":9843.0776464287,"h":9917.8225937512,"l":9811.9115378018,"c":9884.8904530661,"v":164969.9422252782,"t":1704506400}
+{"o":9884.8904530661,"h":9944.6196052199,"l":9829.2878376283,"c":9872.009888102,"v":133191.3603317935,"t":1704510000}
+{"o":9872.009888102,"h":9895.5718638084,"l":9637.9426243774,"c":9729.0562805034,"v":246389.0372283916,"t":1704513600}
+{"o":9729.0562805034,"h":9748.6270627312,"l":9299.4776842154,"c":9457.3886115489,"v":377390.0313904199,"t":1704517200}
+{"o":9457.3886115489,"h":9457.3886115489,"l":9166.9039446848,"c":9213.9152518812,"v":411004.4495768404,"t":1704520800}
+{"o":9213.9152518812,"h":9477.1530186019,"l":9207.1256031485,"c":9452.7299704899,"v":284353.8212420286,"t":1704524400}
+{"o":9452.7299704899,"h":9528.8817548633,"l":9379.8824840386,"c":9528.8817548633,"v":179517.6703816023,"t":1704528000}
+{"o":9528.8817548633,"h":9571.1811019726,"l":9473.4738749017,"c":9502.4952858553,"v":139255.4355081603,"t":1704531600}
+{"o":9502.4952858553,"h":9532.2014325135,"l":9447.6471137879,"c":9473.4629036729,"v":157282.2073078979,"t":1704535200}
+{"o":9473.4629036729,"h":9497.796500127,"l":9409.1837770994,"c":9449.2243015368,"v":147183.5695638482,"t":1704538800}
+{"o":9449.2243015368,"h":9517.9961892917,"l":9335.0850403341,"c":9368.6667140323,"v":168938.4523720075,"t":1704542400}
+{"o":9368.6667140323,"h":9472.0544230908,"l":9294.5155286162,"c":9440.5047569751,"v":243498.0603617018,"t":1704546000}
+{"o":9440.5047569751,"h":9648.0004162574,"l":9437.2855057144,"c":9600.7631711605,"v":227012.9941633013,"t":1704549600}
+{"o":9600.7631711605,"h":9624.4879994235,"l":9487.5133275036,"c":9524.6988086527,"v":210258.2300540483,"t":1704553200}
+{"o":9524.6988086527,"h":9616.9886077342,"l":9499.6858788067,"c":9574.1221600875,"v":193709.8183010981,"t":1704556800}
+{"o":9574.1221600875,"h":9761.9448829397,"l":9531.9512372446,"c":9689.278905358,"v":250731.7234385096,"t":1704560400}
+{"o":9689.278905358,"h":9730.9133146797,"l":9621.2669449584,"c":9637.1558815056,"v":206179.6757098363,"t":1704564000}
+{"o":9637.1558815056,"h":9637.1750533053,"l":9453.8673232609,"c":9515.5820635695,"v":186991.0878469225,"t":1704567600}
+{"o":9515.5820635695,"h":9569.7637382903,"l":9412.449892581,"c":9445.684690802,"v":176528.6144088551,"t":1704571200}
+{"o":9445.684690802,"h":9467.9261062511,"l":9332.243111865,"c":9456.7846660336,"v":234323.2717221032,"t":1704574800}
+{"o":9456.7846660336,"h":9464.2433119674,"l":9303.1798828325,"c":9336.8121723322,"v":180199.1830062351,"t":1704578400}
+{"o":9336.8121723322,"h":9393.8019113556,"l":9230.5607891079,"c":9378.384186535,"v":200245.0781063316,"t":1704582000}
+{"o":9378.384186535,"h":9628.3112158414,"l":9356.3829629057,"c":9559.9038945517,"v":187447.1411854788,"t":1704585600}
+{"o":9559.9038945517,"h":9573.9996403668,"l":9414.5811988421,"c":9421.7873503928,"v":154483.9739528766,"t":1704589200}
+{"o":9421.7873503928,"h":9505.8299263201,"l":9180.8722533308,"c":9240.5600570843,"v":238493.1953153729,"t":1704592800}
+{"o":9240.5600570843,"h":9350.2758831622,"l":9227.7621495643,"c":9291.5493042785,"v":143489.7213993738,"t":1704596400}
+{"o":9291.5493042785,"h":9470.8031021241,"l":9287.4088620076,"c":9438.1577853777,"v":143642.2310630037,"t":1704600000}
+{"o":9438.1577853777,"h":9545.7022808936,"l":9369.8899089297,"c":9400.5414992458,"v":144696.6101989288,"t":1704603600}
+{"o":9400.5414992458,"h":9520.740854179,"l":9374.9092621442,"c":9474.1105850833,"v":127288.2357474282,"t":1704607200}
+{"o":9474.1105850833,"h":9538.3356861297,"l":9429.651280614,"c":9531.1039284171,"v":123383.7432409597,"t":1704610800}
+{"o":9531.1039284171,"h":9567.6015222564,"l":9378.5527559662,"c":9402.3678382976,"v":153897.2876334034,"t":1704614400}
+{"o":9402.3678382976,"h":9438.3554598703,"l":9304.4121195,"c":9326.644122746,"v":151486.5922690061,"t":1704618000}
+{"o":9326.644122746,"h":9419.907878145,"l":9317.1770924532,"c":9401.6255291204,"v":142445.7282386937,"t":1704621600}
+{"o":9401.6255291204,"h":9508.0889999751,"l":9375.4894751805,"c":9458.9443083882,"v":140637.8426562028,"t":1704625200}
+{"o":9458.9443083882,"h":9508.3728509278,"l":9372.5014093159,"c":9493.1173088435,"v":143403.7996642864,"t":1704628800}
+{"o":9493.1173088435,"h":9646.0949176954,"l":9486.6854242146,"c":9626.5915965254,"v":186752.9783615729,"t":1704632400}
+{"o":9626.5915965254,"h":9677.1741721538,"l":9543.5669515566,"c":9605.8238422469,"v":184434.5666530548,"t":1704636000}
+{"o":9605.8238422469,"h":9614.9351852286,"l":9360.2953919308,"c":9409.0445837962,"v":198276.3078554176,"t":1704639600}
+{"o":9409.0445837962,"h":9485.6780705904,"l":9319.232632276,"c":9348.3149832904,"v":195023.6610350735,"t":1704643200}
+{"o":9348.3149832904,"h":9467.1003866378,"l":9314.8429608969,"c":9434.4635034633,"v":183482.6921099896,"t":1704646800}
+{"o":9434.4635034633,"h":9501.7667057659,"l":9418.3120442542,"c":9453.9799079591,"v":123054.9114271633,"t":1704650400}
+{"o":9453.9799079591,"h":9493.7771078348,"l":9396.8217644065,"c":9474.8194326376,"v":108539.8498332395,"t":1704654000}
+{"o":9474.8194326376,"h":9526.2420599433,"l":9390.7845607517,"c":9391.3370529682,"v":136479.6559992368,"t":1704657600}
+{"o":9391.3370529682,"h":9440.2265754442,"l":9220.9878848703,"c":9287.3034929517,"v":178750.1683766787,"t":1704661200}
+{"o":9287.3034929517,"h":9291.46997867,"l":8810.0965467108,"c":8925.023895515,"v":429048.6323131553,"t":1704664800}
+{"o":8925.023895515,"h":9040.5223373398,"l":8671.8420508664,"c":8941.1297299891,"v":405477.7994130467,"t":1704668400}
+{"o":8941.1297299891,"h":8987.5469084888,"l":8799.1429551748,"c":8840.9821793037,"v":326206.9470934157,"t":1704672000}
+{"o":8840.9821793037,"h":9057.6058280479,"l":8825.8773963634,"c":9021.2573188502,"v":284101.4880703029,"t":1704675600}
+{"o":9021.2573188502,"h":9042.1722828295,"l":8742.4125097083,"c":8790.1161022396,"v":340631.4262456308,"t":1704679200}
+{"o":8790.1161022396,"h":8831.0538632936,"l":8512.1594411768,"c":8715.6098752473,"v":465722.1663397996,"t":1704682800}
+{"o":8715.6098752473,"h":8927.8969365031,"l":8677.9509917131,"c":8908.1450919996,"v":218520.5714056729,"t":1704686400}
+{"o":8908.1450919996,"h":8962.4753765128,"l":8674.9365398777,"c":8926.5907090132,"v":204220.4272154213,"t":1704690000}
+{"o":8926.5907090132,"h":9051.5204359083,"l":8872.2148349899,"c":8922.7801841916,"v":177496.1137390724,"t":1704693600}
+{"o":8922.7801841916,"h":9065.5335208072,"l":8883.2469782975,"c":8966.4283429522,"v":152244.8362631041,"t":1704697200}
+{"o":8966.4283429522,"h":9101.9632618771,"l":8956.2551388731,"c":9007.6580860558,"v":263129.5912945183,"t":1704700800}
+{"o":9007.6580860558,"h":9056.2375188266,"l":8855.6345621536,"c":8929.7453178726,"v":141032.5759995816,"t":1704704400}
+{"o":8929.7453178726,"h":9101.1925566988,"l":8899.2691814347,"c":9072.1713668615,"v":148475.3972714533,"t":1704708000}
+{"o":9072.1713668615,"h":9216.2167253064,"l":9021.4615886516,"c":9216.2167253064,"v":158187.4253755412,"t":1704711600}
+{"o":9216.2167253064,"h":9445.5527738196,"l":9117.3334316266,"c":9416.9994756672,"v":346550.0363450734,"t":1704715200}
+{"o":9416.9994756672,"h":9512.1171315208,"l":9346.5673631487,"c":9391.1110349243,"v":273478.5151828385,"t":1704718800}
+{"o":9391.1110349243,"h":9787.8994501987,"l":9353.338851596,"c":9424.8517444649,"v":284611.7160373572,"t":1704722400}
+{"o":9424.8517444649,"h":9514.3640797627,"l":9371.6533549342,"c":9474.0183796567,"v":353547.4634805363,"t":1704726000}
+{"o":9474.0183796567,"h":9577.9304657757,"l":9379.6920815327,"c":9506.0882471704,"v":230605.2282705832,"t":1704729600}
+{"o":9506.0882471704,"h":9685.8945033225,"l":9403.3689299457,"c":9531.1973697205,"v":384395.6716308403,"t":1704733200}
+{"o":9531.1973697205,"h":9900.5592123107,"l":9354.7967479751,"c":9836.2621261345,"v":448177.2160962047,"t":1704736800}
+{"o":9836.2621261345,"h":9999.3607738791,"l":9773.4465533451,"c":9936.9316182776,"v":456084.2694594312,"t":1704740400}
+{"o":9936.9316182776,"h":9957.458460219,"l":9681.3706957124,"c":9693.7241914074,"v":339654.5941715811,"t":1704744000}
+{"o":9693.7241914074,"h":9818.2890856824,"l":9648.5143059127,"c":9681.1043286512,"v":207813.2641226238,"t":1704747600}
+{"o":9681.1043286512,"h":9808.8047271023,"l":9654.6807768839,"c":9805.4849189129,"v":190427.3200711153,"t":1704751200}
+{"o":9805.4849189129,"h":9858.8211914982,"l":9729.0102580781,"c":9792.9871049495,"v":245766.7967981856,"t":1704754800}
+{"o":9792.9871049495,"h":9869.2880448241,"l":9491.161781244,"c":9744.3704666957,"v":337072.4862101643,"t":1704758400}
+{"o":9744.3704666957,"h":9799.6599903513,"l":9649.4740514631,"c":9707.3725237697,"v":206985.389765796,"t":1704762000}
+{"o":9707.3725237697,"h":9931.9878711859,"l":9663.0958388596,"c":9863.2615394749,"v":198815.2635919527,"t":1704765600}
+{"o":9863.2615394749,"h":9980.2691574059,"l":9791.2177315089,"c":9980.2691574059,"v":196971.5381714365,"t":1704769200}
+{"o":9980.2691574059,"h":10377.67762775,"l":9795.4858506216,"c":10344.044644044,"v":415580.8087714592,"t":1704772800}
+{"o":10344.044644044,"h":10375.9369280457,"l":10150.4109765352,"c":10214.4211326723,"v":306495.7245592454,"t":1704776400}
+{"o":10214.4211326723,"h":10276.1532215507,"l":10121.832014949,"c":10170.2640876975,"v":207085.499043688,"t":1704780000}
+{"o":10170.2640876975,"h":10224.6839738257,"l":10082.0127340821,"c":10194.8582522977,"v":198080.9077782318,"t":1704783600}
+{"o":10194.8582522977,"h":10277.0350798115,"l":10070.3626194691,"c":10093.8521762894,"v":242268.8900542862,"t":1704787200}
+{"o":10093.8521762894,"h":10166.8641173746,"l":9963.1743766787,"c":10024.1741482846,"v":291410.6885482527,"t":1704790800}
+{"o":10024.1741482846,"h":10127.8342168476,"l":9983.3824924933,"c":10051.8967665487,"v":164505.6514555939,"t":1704794400}
+{"o":10051.8967665487,"h":10224.0124474588,"l":10043.5375314399,"c":10189.5485609113,"v":182267.7088757806,"t":1704798000}
+{"o":10189.5485609113,"h":10287.8393747781,"l":9879.593440958,"c":9891.8010548269,"v":330520.0425142031,"t":1704801600}
+{"o":9891.8010548269,"h":10132.5114994777,"l":9865.1802801491,"c":10095.5789257982,"v":371746.4469608698,"t":1704805200}
+{"o":10095.5789257982,"h":10194.6174975222,"l":9919.1170869274,"c":9939.6443225939,"v":344022.5452532322,"t":1704808800}
+{"o":9939.6443225939,"h":10053.0764575231,"l":9869.8526048735,"c":9985.8190038835,"v":309117.4514211041,"t":1704812400}
+{"o":9985.8190038835,"h":10159.8017698792,"l":9946.7274696475,"c":10086.6122536287,"v":243225.0724375398,"t":1704816000}
+{"o":10086.6122536287,"h":10128.1459543115,"l":9950.0088268472,"c":9994.1180132764,"v":262099.0372951231,"t":1704819600}
+{"o":9994.1180132764,"h":10044.3601115784,"l":9939.1172501367,"c":9989.6748471256,"v":307131.5047184427,"t":1704823200}
+{"o":9989.6748471256,"h":10014.0557116455,"l":9837.2839260412,"c":9918.400982098,"v":215072.7749353289,"t":1704826800}
+{"o":9918.400982098,"h":9936.0586143437,"l":9658.9620788579,"c":9689.4346919533,"v":246260.237314805,"t":1704830400}
+{"o":9689.4346919533,"h":10174.4546288048,"l":9578.6275976221,"c":9632.4774087193,"v":773342.2685030972,"t":1704834000}
+{"o":9632.4774087193,"h":9984.5069379108,"l":9593.3370717241,"c":9944.099346689,"v":434687.7665642254,"t":1704837600}
+{"o":9944.099346689,"h":9955.4099511454,"l":9749.4941911161,"c":9930.8262745199,"v":250353.2808630058,"t":1704841200}
+{"o":9930.8262745199,"h":10012.7137657239,"l":9798.6091823509,"c":9811.9635147884,"v":315424.8056458071,"t":1704844800}
+{"o":9811.9635147884,"h":9909.9165298021,"l":9753.6705270564,"c":9906.0240700075,"v":215605.9599418592,"t":1704848400}
+{"o":9906.0240700075,"h":9984.1741945427,"l":9853.5249125834,"c":9883.7393167442,"v":181919.2333941503,"t":1704852000}
+{"o":9883.7393167442,"h":9985.1323508049,"l":9869.9031394012,"c":9962.657141635,"v":167684.2911417894,"t":1704855600}
+{"o":9962.657141635,"h":10030.4833138428,"l":9860.8288855009,"c":9878.8432528808,"v":206442.5824556748,"t":1704859200}
+{"o":9878.8432528808,"h":9946.1260594348,"l":9871.796736051,"c":9932.0841988318,"v":143298.2559213714,"t":1704862800}
+{"o":9932.0841988318,"h":9937.7068605828,"l":9808.9826555621,"c":9881.5778651186,"v":121773.5146760606,"t":1704866400}
+{"o":9881.5778651186,"h":9894.873936406,"l":9807.9314896714,"c":9814.9608284636,"v":105065.5194944705,"t":1704870000}
+{"o":9814.9608284636,"h":9825.2387191481,"l":9637.9446329546,"c":9679.5621364871,"v":174336.0941596672,"t":1704873600}
+{"o":9679.5621364871,"h":9762.6529093933,"l":9618.6244161306,"c":9706.1219862054,"v":161361.8833917323,"t":1704877200}
+{"o":9706.1219862054,"h":9822.5738405046,"l":9691.0138574174,"c":9748.0740934231,"v":139059.4345879854,"t":1704880800}
+{"o":9748.0740934231,"h":9783.7405372066,"l":9668.9986631985,"c":9729.9494144949,"v":168258.7720519966,"t":1704884400}
+{"o":9729.9494144949,"h":9764.9537894248,"l":9249.8424240815,"c":9358.3389026242,"v":375339.3001669014,"t":1704888000}
+{"o":9358.3389026242,"h":9507.4902140561,"l":9280.3277894613,"c":9375.6380093712,"v":283556.0304931697,"t":1704891600}
+{"o":9375.6380093712,"h":9428.4306959724,"l":9234.5259889751,"c":9255.7983635245,"v":262582.3676289432,"t":1704895200}
+{"o":9255.7983635245,"h":9494.5184264958,"l":9212.0507060414,"c":9471.204277525,"v":331838.3603441585,"t":1704898800}
+{"o":9471.204277525,"h":9502.9178807176,"l":9403.5469521877,"c":9451.0861751904,"v":230236.7520136945,"t":1704902400}
+{"o":9451.0861751904,"h":9679.3309462191,"l":9404.3018979181,"c":9678.4317669463,"v":207097.0074640014,"t":1704906000}
+{"o":9678.4317669463,"h":9819.6268071613,"l":9661.2782358497,"c":9788.3999803628,"v":281298.8065309688,"t":1704909600}
+{"o":9788.3999803628,"h":9816.371321769,"l":9514.6538223688,"c":9629.2672897157,"v":306479.1237963595,"t":1704913200}
+{"o":9629.2672897157,"h":9681.4557687822,"l":9377.7787973031,"c":9656.0006102581,"v":482997.5282125564,"t":1704916800}
+{"o":9656.0006102581,"h":10184.6936309558,"l":9557.7491113626,"c":10156.3359183642,"v":621183.8671475408,"t":1704920400}
+{"o":10156.3359183642,"h":10404.9508482348,"l":10031.2365299018,"c":10324.1913795706,"v":1055182.605660626,"t":1704924000}
+{"o":10324.1913795706,"h":10528.9865384723,"l":10183.1780055802,"c":10204.8942163273,"v":694687.0758107714,"t":1704927600}
+{"o":10204.8942163273,"h":10214.9625387238,"l":9964.9717319769,"c":10052.7029468017,"v":493325.2379359941,"t":1704931200}
+{"o":10052.7029468017,"h":10112.4963493017,"l":9926.8844546528,"c":9934.5618878813,"v":306930.9597452058,"t":1704934800}
+{"o":9934.5618878813,"h":10034.9916427742,"l":9923.5726884354,"c":10013.5795103928,"v":226301.6131538069,"t":1704938400}
+{"o":10013.5795103928,"h":10040.6850611428,"l":9930.0048186409,"c":10007.6748772035,"v":246467.4369100099,"t":1704942000}
+{"o":10007.6748772035,"h":10146.3317500478,"l":9978.1493817158,"c":10105.2535850269,"v":227378.4767697062,"t":1704945600}
+{"o":10105.2535850269,"h":10106.9083571585,"l":9913.5075318245,"c":9977.8618533446,"v":277082.1318662068,"t":1704949200}
+{"o":9977.8618533446,"h":9989.1370685395,"l":9807.1432003398,"c":9905.8598593896,"v":191345.0772441435,"t":1704952800}
+{"o":9905.8598593896,"h":10047.4506020816,"l":9905.8598593896,"c":9973.1799347929,"v":158379.905288703,"t":1704956400}
+{"o":9973.1799347929,"h":10065.386028905,"l":9958.6560056788,"c":10055.6655939755,"v":223160.9877127569,"t":1704960000}
+{"o":10055.6655939755,"h":10104.4844755811,"l":9997.5246934528,"c":10052.4677147272,"v":161374.0319445754,"t":1704963600}
+{"o":10052.4677147272,"h":10415.9787919468,"l":10048.2500830826,"c":10366.7628531643,"v":238592.883686482,"t":1704967200}
+{"o":10366.7628531643,"h":10448.3142694504,"l":10297.2553232732,"c":10434.1483262267,"v":253660.944846673,"t":1704970800}
+{"o":10434.1483262267,"h":10740.984827149,"l":10389.7958433412,"c":10681.1262177864,"v":335849.6547475508,"t":1704974400}
+{"o":10681.1262177864,"h":10686.7846940147,"l":10393.0577378045,"c":10571.1889046944,"v":564314.2383882781,"t":1704978000}
+{"o":10571.1889046944,"h":10718.126835795,"l":10417.1047353482,"c":10554.7245957261,"v":557364.0901524407,"t":1704981600}
+{"o":10554.7245957261,"h":10575.5783394209,"l":10021.5505255305,"c":10098.7113947039,"v":659584.5902885196,"t":1704985200}
+{"o":10098.7113947039,"h":10156.772971427,"l":9780.1625229833,"c":9936.3482908381,"v":579088.3275317077,"t":1704988800}
+{"o":9936.3482908381,"h":10091.3294575667,"l":9855.2556743803,"c":10074.4886281386,"v":301662.3788571171,"t":1704992400}
+{"o":10074.4886281386,"h":10105.1458905925,"l":9990.0080859077,"c":10070.4674778209,"v":225207.3090633063,"t":1704996000}
+{"o":10070.4674778209,"h":10148.9595703111,"l":9989.7878517266,"c":10137.7273068642,"v":260866.9370357933,"t":1704999600}
+{"o":10137.7273068642,"h":10232.1989758408,"l":9976.1232850508,"c":10003.671825281,"v":274965.0963542477,"t":1705003200}
+{"o":10003.671825281,"h":10075.9815481476,"l":9957.0799253743,"c":9976.045370422,"v":196062.7272920124,"t":1705006800}
+{"o":9976.045370422,"h":10030.745200113,"l":9902.088941711,"c":10029.7754504873,"v":186202.1582180762,"t":1705010400}
+{"o":10029.7754504873,"h":10074.2350450866,"l":9962.3819121612,"c":9987.1048434763,"v":169069.0474345015,"t":1705014000}
+{"o":9987.1048434763,"h":10029.7296977793,"l":9906.4763201399,"c":9971.4303622144,"v":246596.3957005229,"t":1705017600}
+{"o":9971.4303622144,"h":9990.2161865021,"l":9753.8051944108,"c":9872.8625043778,"v":240372.9674641587,"t":1705021200}
+{"o":9872.8625043778,"h":9946.8004206915,"l":9826.6627724638,"c":9922.1671136354,"v":186293.4759935418,"t":1705024800}
+{"o":9922.1671136354,"h":9922.9681476044,"l":9780.4567437326,"c":9783.4501157821,"v":174163.4241158349,"t":1705028400}
+{"o":9783.4501157821,"h":9866.6419444002,"l":9768.3176884967,"c":9781.7857550553,"v":207637.2432914059,"t":1705032000}
+{"o":9781.7857550553,"h":9959.0847453971,"l":9773.3079048602,"c":9948.4108399472,"v":163756.3915654511,"t":1705035600}
+{"o":9948.4108399472,"h":10038.6052426588,"l":9905.5633948441,"c":9905.5633948441,"v":146238.5405222375,"t":1705039200}
+{"o":9905.5633948441,"h":9926.2603146822,"l":9825.5830295145,"c":9881.4415825722,"v":129210.7340192786,"t":1705042800}
+{"o":9881.4415825722,"h":9888.1902828245,"l":9774.9451566218,"c":9842.4428063545,"v":157049.6324140699,"t":1705046400}
+{"o":9842.4428063545,"h":9881.6098577325,"l":9764.4332960599,"c":9828.7633670151,"v":140791.9011794323,"t":1705050000}
+{"o":9828.7633670151,"h":9868.8032665319,"l":9783.8551286108,"c":9820.2915861379,"v":130847.7305824677,"t":1705053600}
+{"o":9820.2915861379,"h":9914.5544092465,"l":9805.834639645,"c":9824.7062931477,"v":147650.3533597103,"t":1705057200}
+{"o":9824.7062931477,"h":9923.6799800123,"l":9685.2508032375,"c":9757.1070620092,"v":223223.9901412409,"t":1705060800}
+{"o":9757.1070620092,"h":9863.8281961688,"l":9736.0505438291,"c":9808.0528962078,"v":207129.3491575439,"t":1705064400}
+{"o":9808.0528962078,"h":9891.1323080405,"l":9760.0280416637,"c":9839.6647805073,"v":246177.5182028663,"t":1705068000}
+{"o":9839.6647805073,"h":9846.5526183155,"l":9508.6933201511,"c":9533.0570332246,"v":412282.52613902,"t":1705071600}
+{"o":9533.0570332246,"h":9663.9179767362,"l":9328.5895392117,"c":9478.0584083902,"v":406194.1095482374,"t":1705075200}
+{"o":9478.0584083902,"h":9565.3048190911,"l":9235.2771406516,"c":9521.9210322736,"v":434729.1092167257,"t":1705078800}
+{"o":9521.9210322736,"h":9628.6924987316,"l":9414.86262213,"c":9504.5488310971,"v":297893.2472809727,"t":1705082400}
+{"o":9504.5488310971,"h":9560.2658513775,"l":9446.1327759131,"c":9502.0578168028,"v":205743.7148170071,"t":1705086000}
+{"o":9502.0578168028,"h":9575.6553433517,"l":9484.4339002304,"c":9516.2118189304,"v":273841.0037806372,"t":1705089600}
+{"o":9516.2118189304,"h":9545.7279709075,"l":9140.8860172759,"c":9275.0115853156,"v":356265.5421886388,"t":1705093200}
+{"o":9275.0115853156,"h":9284.0722979479,"l":8727.6664276898,"c":8996.914134398,"v":710191.8707423494,"t":1705096800}
+{"o":8996.914134398,"h":9177.8101166329,"l":8980.0534739436,"c":9172.7874519373,"v":365418.907750226,"t":1705100400}
+{"o":9172.7874519373,"h":9249.3079151243,"l":9057.159184803,"c":9073.8740566681,"v":251021.2314857946,"t":1705104000}
+{"o":9073.8740566681,"h":9152.9384113596,"l":8888.1659909073,"c":9093.2188139676,"v":353578.6288385252,"t":1705107600}
+{"o":9093.2188139676,"h":9189.0409585053,"l":9053.4770380278,"c":9098.1538739921,"v":268683.6044774349,"t":1705111200}
+{"o":9098.1538739921,"h":9123.2546804311,"l":9021.7245948358,"c":9080.5118099981,"v":223933.5138435836,"t":1705114800}
+{"o":9080.5118099981,"h":9170.8256536651,"l":9054.993921672,"c":9151.4242833321,"v":165604.177828534,"t":1705118400}
+{"o":9151.4242833321,"h":9253.8057063142,"l":9123.998829919,"c":9244.8389713027,"v":133077.0203036484,"t":1705122000}
+{"o":9244.8389713027,"h":9305.9626795371,"l":9224.3622599669,"c":9278.0575888073,"v":124240.1684107321,"t":1705125600}
+{"o":9278.0575888073,"h":9322.9331732313,"l":9244.5068752751,"c":9255.6349869645,"v":135083.5040569037,"t":1705129200}
+{"o":9255.6349869645,"h":9320.6090468746,"l":9251.9458229302,"c":9291.5911407307,"v":126307.1842080527,"t":1705132800}
+{"o":9291.5911407307,"h":9303.7312853956,"l":9209.8950335534,"c":9248.9792536151,"v":128812.2937367184,"t":1705136400}
+{"o":9248.9792536151,"h":9257.5939661385,"l":9148.7556626291,"c":9161.1203235469,"v":153034.1742444193,"t":1705140000}
+{"o":9161.1203235469,"h":9227.8860047813,"l":9141.8461660774,"c":9217.8862427928,"v":128178.4037483702,"t":1705143600}
+{"o":9217.8862427928,"h":9253.3535036239,"l":9165.0726403114,"c":9230.4852172252,"v":125757.4129453734,"t":1705147200}
+{"o":9230.4852172252,"h":9268.3488949303,"l":9187.132858839,"c":9216.188628556,"v":179938.3559737469,"t":1705150800}
+{"o":9216.188628556,"h":9224.5137872514,"l":9109.4682889266,"c":9173.8865517575,"v":197937.6405397887,"t":1705154400}
+{"o":9173.8865517575,"h":9325.7580522304,"l":9169.7818050573,"c":9287.9911280517,"v":256189.2758529134,"t":1705158000}
+{"o":9287.9911280517,"h":9299.379776231,"l":9197.8415416724,"c":9214.3933897435,"v":258528.2385934159,"t":1705161600}
+{"o":9214.3933897435,"h":9302.9580985753,"l":9158.7545593276,"c":9280.4814219029,"v":290587.4495057967,"t":1705165200}
+{"o":9280.4814219029,"h":9333.2471024716,"l":9224.1438823779,"c":9318.8029092186,"v":258829.3287955426,"t":1705168800}
+{"o":9318.8029092186,"h":9554.9638029049,"l":9316.6715377465,"c":9481.3373319828,"v":329845.3008639088,"t":1705172400}
+{"o":9481.3373319828,"h":9679.6209270189,"l":9464.6862087123,"c":9666.5534059279,"v":338997.1559040924,"t":1705176000}
+{"o":9666.5534059279,"h":9694.0690687299,"l":9567.0713571649,"c":9643.9271343424,"v":280205.2732410754,"t":1705179600}
+{"o":9643.9271343424,"h":9665.699925472,"l":9509.0966513177,"c":9616.4586408982,"v":255081.0832074388,"t":1705183200}
+{"o":9616.4586408982,"h":9642.3220410832,"l":9534.218618424,"c":9580.7536694025,"v":262439.3716054021,"t":1705186800}
+{"o":9580.7536694025,"h":9606.3224098331,"l":9415.5611854947,"c":9441.4535288678,"v":265904.715175876,"t":1705190400}
+{"o":9441.4535288678,"h":9604.3677319658,"l":9438.6031815822,"c":9592.1338326861,"v":229869.0090577342,"t":1705194000}
+{"o":9592.1338326861,"h":9644.45852198,"l":9462.1951197202,"c":9563.2988591454,"v":203022.9013286576,"t":1705197600}
+{"o":9563.2988591454,"h":9684.613689351,"l":9507.7005027613,"c":9679.4486390954,"v":188660.0016854664,"t":1705201200}
+{"o":9679.4486390954,"h":9688.7916309583,"l":9596.6360535585,"c":9620.233122535,"v":256014.0201115119,"t":1705204800}
+{"o":9620.233122535,"h":9825.2020566535,"l":9612.1047194183,"c":9747.3236133417,"v":229149.7132205906,"t":1705208400}
+{"o":9747.3236133417,"h":9870.4090601742,"l":9731.3708241777,"c":9784.7954231446,"v":215478.5184085516,"t":1705212000}
+{"o":9784.7954231446,"h":9821.8070991696,"l":9732.2567176623,"c":9817.9566752291,"v":192985.722209316,"t":1705215600}
+{"o":9817.9566752291,"h":9850.0657375501,"l":9727.9568125676,"c":9756.2178680771,"v":164813.2006799378,"t":1705219200}
+{"o":9756.2178680771,"h":9810.6146173705,"l":9695.8272485811,"c":9784.9066214127,"v":130744.2347413943,"t":1705222800}
+{"o":9784.9066214127,"h":9790.3355139748,"l":9701.8319019542,"c":9721.1502138126,"v":164763.5668740669,"t":1705226400}
+{"o":9721.1502138126,"h":9724.0978675349,"l":9653.1159949855,"c":9671.4828661475,"v":190866.4581017841,"t":1705230000}
+{"o":9671.4828661475,"h":9721.3237034903,"l":9626.4928297427,"c":9631.1833394604,"v":165041.9124184922,"t":1705233600}
+{"o":9631.1833394604,"h":9775.3103560963,"l":9610.1013227258,"c":9766.2696994417,"v":196170.4596705541,"t":1705237200}
+{"o":9766.2696994417,"h":9884.0093069017,"l":9725.5849590086,"c":9799.4303947202,"v":286782.6593840407,"t":1705240800}
+{"o":9799.4303947202,"h":10103.1848717048,"l":9788.1252655756,"c":9952.1568478059,"v":295477.3369499489,"t":1705244400}
+{"o":9952.1568478059,"h":10247.8946971688,"l":9922.5447330245,"c":10149.6628235307,"v":477280.2796889291,"t":1705248000}
+{"o":10149.6628235307,"h":10156.1826561141,"l":10030.0497563877,"c":10053.9587601767,"v":312405.1377466467,"t":1705251600}
+{"o":10053.9587601767,"h":10104.4694908936,"l":9812.8482699317,"c":9905.9619195466,"v":290092.3100465992,"t":1705255200}
+{"o":9905.9619195466,"h":9937.4615839865,"l":9596.3048136519,"c":9610.5984567779,"v":321474.2435439668,"t":1705258800}
+{"o":9610.5984567779,"h":9720.8630621699,"l":9532.3890099378,"c":9634.8972931883,"v":338004.9646534981,"t":1705262400}
+{"o":9634.8972931883,"h":9743.3938440927,"l":9535.7349158031,"c":9723.4208116085,"v":351867.0731927559,"t":1705266000}
+{"o":9723.4208116085,"h":9765.9482476238,"l":9615.7543385065,"c":9663.9291460919,"v":286643.5421554682,"t":1705269600}
+{"o":9663.9291460919,"h":9678.6172759493,"l":9372.7258765966,"c":9378.1555211963,"v":449183.8763569979,"t":1705273200}
+{"o":9378.1555211963,"h":9601.1379379601,"l":9371.5305836877,"c":9564.1936925173,"v":256259.2728144702,"t":1705276800}
+{"o":9564.1936925173,"h":9617.1030787042,"l":9525.560288652,"c":9564.3508796119,"v":230263.6055589474,"t":1705280400}
+{"o":9564.3508796119,"h":9665.282856325,"l":9546.6496431226,"c":9665.282856325,"v":216818.2350029251,"t":1705284000}
+{"o":9665.282856325,"h":9685.3005504158,"l":9560.7855419882,"c":9584.9226636687,"v":221584.7699016375,"t":1705287600}
+{"o":9584.9226636687,"h":9625.722350752,"l":9530.7979443039,"c":9612.157734947,"v":199785.1470282491,"t":1705291200}
+{"o":9612.157734947,"h":9672.5895494207,"l":9547.3982979282,"c":9602.4706475413,"v":255865.365033021,"t":1705294800}
+{"o":9602.4706475413,"h":9629.348891371,"l":9533.1042129331,"c":9563.8419030615,"v":211517.6642020034,"t":1705298400}
+{"o":9563.8419030615,"h":9594.0139698197,"l":9490.590880602,"c":9544.733861492,"v":239164.9023988044,"t":1705302000}
+{"o":9544.733861492,"h":9553.8437153967,"l":9432.7077979127,"c":9471.6383278605,"v":273791.6502180102,"t":1705305600}
+{"o":9471.6383278605,"h":9574.1821878162,"l":9432.7183419409,"c":9558.3953268682,"v":190578.3098547064,"t":1705309200}
+{"o":9558.3953268682,"h":9584.9283786551,"l":9502.7133086169,"c":9544.1808776963,"v":189354.3297594401,"t":1705312800}
+{"o":9544.1808776963,"h":9549.1121107643,"l":9483.2887140827,"c":9546.6896481077,"v":167997.3985142658,"t":1705316400}
+{"o":9546.6896481077,"h":9559.4843775627,"l":9457.7129233293,"c":9494.8207751956,"v":194198.743707687,"t":1705320000}
+{"o":9494.8207751956,"h":9574.8277952165,"l":9459.0602021851,"c":9549.4467584979,"v":214006.5373773361,"t":1705323600}
+{"o":9549.4467584979,"h":9552.2637072043,"l":9305.0887487104,"c":9362.344901226,"v":333861.7826060586,"t":1705327200}
+{"o":9362.344901226,"h":9435.8276188265,"l":9307.4240196927,"c":9346.0772887386,"v":286846.7299200902,"t":1705330800}
+{"o":9346.0772887386,"h":9473.0515156776,"l":9327.3055208457,"c":9433.3586083874,"v":257849.2942300654,"t":1705334400}
+{"o":9433.3586083874,"h":9539.0530102337,"l":9433.3586083874,"c":9514.2516741628,"v":199263.4428431595,"t":1705338000}
+{"o":9514.2516741628,"h":9657.0390802578,"l":9513.1851617506,"c":9549.8490322705,"v":235532.7617437764,"t":1705341600}
+{"o":9549.8490322705,"h":9636.1037597193,"l":9535.3217117117,"c":9585.1502393407,"v":256870.9544879425,"t":1705345200}
+{"o":9585.1502393407,"h":9638.8113753863,"l":9428.8409534094,"c":9515.7822864135,"v":352037.9881338337,"t":1705348800}
+{"o":9515.7822864135,"h":9520.9944062599,"l":9437.3304555376,"c":9442.4141535705,"v":263831.9039293667,"t":1705352400}
+{"o":9442.4141535705,"h":9469.5617438141,"l":9317.7499133137,"c":9409.5107194675,"v":337516.4271152789,"t":1705356000}
+{"o":9409.5107194675,"h":9455.587231001,"l":9382.2609053447,"c":9429.3236992035,"v":234969.9698978088,"t":1705359600}
+{"o":9429.3236992035,"h":9498.7391323588,"l":9429.3236992035,"c":9487.6284886328,"v":228712.8863954792,"t":1705363200}
+{"o":9487.6284886328,"h":9578.9153670214,"l":9478.9021015775,"c":9540.0929835558,"v":242041.8806752651,"t":1705366800}
+{"o":9540.0929835558,"h":9609.4513799043,"l":9509.6836801329,"c":9540.7795334555,"v":192404.2622044625,"t":1705370400}
+{"o":9540.7795334555,"h":9609.1542284999,"l":9533.3704538133,"c":9600.2090698763,"v":188529.4501345124,"t":1705374000}
+{"o":9600.2090698763,"h":9620.67024535,"l":9560.6173843927,"c":9560.6173843927,"v":183430.0159459473,"t":1705377600}
+{"o":9560.6173843927,"h":9631.925397717,"l":9530.0516338843,"c":9539.2966185633,"v":167679.8268396711,"t":1705381200}
+{"o":9539.2966185633,"h":9573.7318955874,"l":9523.4657011036,"c":9570.7753847395,"v":145467.9832604895,"t":1705384800}
+{"o":9570.7753847395,"h":9806.4333856965,"l":9563.2051222974,"c":9760.7168198562,"v":225901.9867951054,"t":1705388400}
+{"o":9760.7168198562,"h":9814.4276433866,"l":9680.5647084029,"c":9763.7880652142,"v":221358.4857560411,"t":1705392000}
+{"o":9763.7880652142,"h":9803.5890210869,"l":9710.0578096929,"c":9731.1939377376,"v":153098.5044930453,"t":1705395600}
+{"o":9731.1939377376,"h":9743.017256441,"l":9639.5244673475,"c":9675.3146086292,"v":141127.98494298,"t":1705399200}
+{"o":9675.3146086292,"h":9726.8057114341,"l":9624.130644932,"c":9666.6977264599,"v":153379.7495418347,"t":1705402800}
+{"o":9666.6977264599,"h":9723.9056454081,"l":9654.0826884671,"c":9704.2445553128,"v":152232.0822774781,"t":1705406400}
+{"o":9704.2445553128,"h":9710.9392160059,"l":9557.6476111132,"c":9587.7472447175,"v":211043.5618423093,"t":1705410000}
+{"o":9587.7472447175,"h":9651.6544460741,"l":9410.2068806138,"c":9603.8008431911,"v":336073.5928409265,"t":1705413600}
+{"o":9603.8008431911,"h":9764.4670263527,"l":9550.4061196234,"c":9725.5622346658,"v":333450.4883991705,"t":1705417200}
+{"o":9725.5622346658,"h":9775.8416326969,"l":9621.340890914,"c":9702.5550544854,"v":265283.0401869827,"t":1705420800}
+{"o":9702.5550544854,"h":9712.527324887,"l":9638.9282811451,"c":9696.5789400858,"v":229903.1117401934,"t":1705424400}
+{"o":9696.5789400858,"h":9709.3428404764,"l":9608.283668118,"c":9664.773237254,"v":220243.2005749346,"t":1705428000}
+{"o":9664.773237254,"h":9702.0804053387,"l":9632.8067672798,"c":9679.4292979114,"v":226397.8171103355,"t":1705431600}
+{"o":9679.4292979114,"h":9728.0841738838,"l":9665.4040584923,"c":9708.9591688837,"v":225165.9470469485,"t":1705435200}
+{"o":9708.9591688837,"h":9857.0189412357,"l":9708.9591688837,"c":9835.5552177,"v":306174.1235088934,"t":1705438800}
+{"o":9835.5552177,"h":9865.4768733131,"l":9789.9479536229,"c":9815.488964253,"v":258197.315825197,"t":1705442400}
+{"o":9815.488964253,"h":9831.7872599252,"l":9740.2515787925,"c":9753.2688699128,"v":234501.3292527857,"t":1705446000}
+{"o":9753.2688699128,"h":9893.4093250014,"l":9718.4530749303,"c":9854.8327175298,"v":244236.8656766626,"t":1705449600}
+{"o":9854.8327175298,"h":10058.8540483674,"l":9823.2284216998,"c":9937.4499495723,"v":306914.3270162151,"t":1705453200}
+{"o":9937.4499495723,"h":10080.9867079716,"l":9881.2036086206,"c":10058.6139238754,"v":266582.3181970254,"t":1705456800}
+{"o":10058.6139238754,"h":10060.0823160758,"l":9952.7769915821,"c":10001.3506937354,"v":220622.5471843011,"t":1705460400}
+{"o":10001.3506937354,"h":10027.1657585011,"l":9906.2334536522,"c":9936.9190577722,"v":184829.4325344001,"t":1705464000}
+{"o":9936.9190577722,"h":9965.7217650088,"l":9794.5605409171,"c":9801.4481285918,"v":197245.7390737874,"t":1705467600}
+{"o":9801.4481285918,"h":9882.7832314587,"l":9781.9470377556,"c":9846.98776294,"v":152744.1386318362,"t":1705471200}
+{"o":9846.98776294,"h":9877.1650391297,"l":9712.3241567941,"c":9733.3991575194,"v":158986.4874000206,"t":1705474800}
+{"o":9733.3991575194,"h":9786.1518380533,"l":9667.1105885636,"c":9776.3248013184,"v":187399.4198323188,"t":1705478400}
+{"o":9776.3248013184,"h":9938.9781088554,"l":9775.9582701141,"c":9908.1631361102,"v":191914.7295186746,"t":1705482000}
+{"o":9908.1631361102,"h":10198.8306613892,"l":9887.2886768158,"c":10170.8694500107,"v":301218.8964363746,"t":1705485600}
+{"o":10170.8694500107,"h":10272.8185035764,"l":10088.8571930292,"c":10188.0615519169,"v":299188.923200116,"t":1705489200}
+{"o":10188.0615519169,"h":10225.7754532421,"l":10057.056451202,"c":10224.2991282656,"v":282960.3862063835,"t":1705492800}
+{"o":10224.2991282656,"h":10257.2844087297,"l":10075.2804843142,"c":10106.0664877522,"v":257246.291441845,"t":1705496400}
+{"o":10106.0664877522,"h":10225.1196053957,"l":9968.4603793424,"c":10113.0136986475,"v":430638.2930517267,"t":1705500000}
+{"o":10113.0136986475,"h":10205.7730520494,"l":9879.7654926886,"c":9927.3627862628,"v":458459.0212698111,"t":1705503600}
+{"o":9927.3627862628,"h":9943.6784359189,"l":9790.1216074782,"c":9865.1065071463,"v":458858.6446029397,"t":1705507200}
+{"o":9865.1065071463,"h":9919.3487805237,"l":9732.2159779934,"c":9897.4457173017,"v":337913.1615604929,"t":1705510800}
+{"o":9897.4457173017,"h":10029.4781000313,"l":9808.0434829328,"c":10022.3369213841,"v":330118.4626049746,"t":1705514400}
+{"o":10022.3369213841,"h":10087.0320119751,"l":9951.6222523058,"c":10058.3165603766,"v":451711.1148034146,"t":1705518000}
+{"o":10058.3165603766,"h":10167.9855812704,"l":10018.9679079737,"c":10116.5205077645,"v":373567.7484738327,"t":1705521600}
+{"o":10116.5205077645,"h":10203.399347211,"l":10068.9631564512,"c":10181.1412736535,"v":324575.6377273223,"t":1705525200}
+{"o":10181.1412736535,"h":10194.143325864,"l":10001.4650022447,"c":10097.8962487529,"v":370075.3958481178,"t":1705528800}
+{"o":10097.8962487529,"h":10220.8838053808,"l":10014.6708152214,"c":10189.5363100957,"v":438535.2602155787,"t":1705532400}
+{"o":10189.5363100957,"h":10307.7667262558,"l":10013.5833984325,"c":10082.7846713841,"v":432599.8309725829,"t":1705536000}
+{"o":10082.7846713841,"h":10109.9063766597,"l":9943.9373458148,"c":10009.4145130291,"v":304596.310243657,"t":1705539600}
+{"o":10009.4145130291,"h":10099.4934495839,"l":9978.7177394057,"c":10077.8536491202,"v":275523.6958552842,"t":1705543200}
+{"o":10077.8536491202,"h":10088.2066682345,"l":9949.4067331386,"c":9976.1761352894,"v":270865.6434970211,"t":1705546800}
+{"o":9976.1761352894,"h":10025.2572292293,"l":9918.1806661367,"c":9981.0836354429,"v":198580.7463388382,"t":1705550400}
+{"o":9981.0836354429,"h":10066.3698979931,"l":9969.5750134398,"c":10057.7073794289,"v":191812.6604706699,"t":1705554000}
+{"o":10057.7073794289,"h":10131.9966031883,"l":10036.8812303238,"c":10119.5680052356,"v":238551.223126385,"t":1705557600}
+{"o":10119.5680052356,"h":10151.819638123,"l":9984.3105425994,"c":10064.7439070325,"v":386072.4588450277,"t":1705561200}
+{"o":10064.7439070325,"h":10111.3695609723,"l":10030.6475330064,"c":10053.4047795387,"v":277034.3154001324,"t":1705564800}
+{"o":10053.4047795387,"h":10083.7727020571,"l":9972.4034802726,"c":9977.3456536877,"v":235027.1510396404,"t":1705568400}
+{"o":9977.3456536877,"h":10028.3654922131,"l":9826.6326617243,"c":9838.3928366473,"v":240710.9016036114,"t":1705572000}
+{"o":9838.3928366473,"h":9894.4357700512,"l":9832.3207760152,"c":9888.2564865055,"v":230140.4345944284,"t":1705575600}
+{"o":9888.2564865055,"h":9888.9419522282,"l":9780.3871665821,"c":9847.035558765,"v":234143.3693717884,"t":1705579200}
+{"o":9847.035558765,"h":9904.6323708566,"l":9683.6529264693,"c":9858.029717097,"v":285575.0874206129,"t":1705582800}
+{"o":9858.029717097,"h":9920.9978568038,"l":9833.4359125068,"c":9903.2417364937,"v":264160.8733147121,"t":1705586400}
+{"o":9903.2417364937,"h":9913.457473328,"l":9801.0634583917,"c":9810.7405175966,"v":288456.3601235502,"t":1705590000}
+{"o":9810.7405175966,"h":9818.9283539164,"l":9468.4859798868,"c":9554.5525992262,"v":542242.7488601439,"t":1705593600}
+{"o":9554.5525992262,"h":9586.5931643946,"l":9417.5091905578,"c":9530.7275500094,"v":551025.81998264,"t":1705597200}
+{"o":9530.7275500094,"h":9547.9501467156,"l":9352.0660846432,"c":9465.863085244,"v":408157.3051158649,"t":1705600800}
+{"o":9465.863085244,"h":9498.8755061073,"l":9138.9544430446,"c":9217.3741109568,"v":478713.000585918,"t":1705604400}
+{"o":9217.3741109568,"h":9460.4223627203,"l":9217.3697783398,"c":9370.8007062076,"v":460871.425604921,"t":1705608000}
+{"o":9370.8007062076,"h":9435.4125235978,"l":9323.1093213238,"c":9398.8998205664,"v":334422.1016162322,"t":1705611600}
+{"o":9398.8998205664,"h":9480.874356294,"l":9375.2792657867,"c":9455.7004211159,"v":285716.1852153206,"t":1705615200}
+{"o":9455.7004211159,"h":9477.3376294171,"l":9378.3571375781,"c":9432.0481733588,"v":310586.3493123675,"t":1705618800}
+{"o":9432.0481733588,"h":9469.7019651582,"l":9356.5882966647,"c":9405.4879049905,"v":266859.2263837238,"t":1705622400}
+{"o":9405.4879049905,"h":9411.2161865271,"l":9283.8205263194,"c":9339.9498922752,"v":245051.7276157309,"t":1705626000}
+{"o":9339.9498922752,"h":9364.107330115,"l":9232.0318473462,"c":9243.4071627812,"v":257430.086156893,"t":1705629600}
+{"o":9243.4071627812,"h":9314.2205561294,"l":9143.9544444756,"c":9293.9870181988,"v":298587.4472413568,"t":1705633200}
+{"o":9293.9870181988,"h":9387.6775585639,"l":9275.1876230552,"c":9372.2739919099,"v":180312.6247846338,"t":1705636800}
+{"o":9372.2739919099,"h":9429.2016342137,"l":9332.497210163,"c":9388.1679597655,"v":148620.8064725222,"t":1705640400}
+{"o":9388.1679597655,"h":9510.0482610462,"l":9382.9254268704,"c":9500.4336657414,"v":166701.5452946739,"t":1705644000}
+{"o":9500.4336657414,"h":9528.4151940556,"l":9416.8017585028,"c":9438.6913165286,"v":148042.4376853477,"t":1705647600}
+{"o":9438.6913165286,"h":9465.5205105635,"l":9374.0343482951,"c":9447.2160612327,"v":130919.8851382885,"t":1705651200}
+{"o":9447.2160612327,"h":9497.1448056254,"l":9399.3257150485,"c":9451.0954026935,"v":132704.0148646558,"t":1705654800}
+{"o":9451.0954026935,"h":9533.0370087303,"l":9430.5264964195,"c":9495.2003639177,"v":144981.9042749557,"t":1705658400}
+{"o":9495.2003639177,"h":9513.0213437591,"l":9430.6120658266,"c":9467.1319344375,"v":156022.3251759838,"t":1705662000}
+{"o":9467.1319344375,"h":9467.46163687,"l":9385.7309060429,"c":9413.5117767399,"v":153325.1079982018,"t":1705665600}
+{"o":9413.5117767399,"h":9467.0211329567,"l":9370.7215877439,"c":9409.1119397014,"v":197941.2621978087,"t":1705669200}
+{"o":9409.1119397014,"h":9419.3329085197,"l":9213.987215378,"c":9260.8481756572,"v":372561.5851384535,"t":1705672800}
+{"o":9260.8481756572,"h":9274.3200624246,"l":9072.448666644,"c":9115.5456036343,"v":539371.2803112462,"t":1705676400}
+{"o":9115.5456036343,"h":9115.6765979738,"l":8697.8415586235,"c":8821.3862691587,"v":800672.4781538161,"t":1705680000}
+{"o":8821.3862691587,"h":9129.5408805299,"l":8797.3516922354,"c":9128.3857810246,"v":517981.533450108,"t":1705683600}
+{"o":9128.3857810246,"h":9361.4731998296,"l":9062.3047491888,"c":9302.4284773214,"v":493600.2628598366,"t":1705687200}
+{"o":9302.4284773214,"h":9451.6704079172,"l":9250.725536032,"c":9401.8898611826,"v":359888.9264623327,"t":1705690800}
+{"o":9401.8898611826,"h":9477.6916203343,"l":9269.8604105821,"c":9294.1907964999,"v":342157.9172644524,"t":1705694400}
+{"o":9294.1907964999,"h":9373.376814246,"l":9269.3712694896,"c":9352.9904306636,"v":292375.768211419,"t":1705698000}
+{"o":9352.9904306636,"h":9374.2898535569,"l":9281.3229885156,"c":9336.4029412332,"v":269369.4609692342,"t":1705701600}
+{"o":9336.4029412332,"h":9381.1735537845,"l":9298.9659521639,"c":9354.1396541151,"v":276398.7246517441,"t":1705705200}
+{"o":9354.1396541151,"h":9354.1396541151,"l":9195.0232512021,"c":9210.9535368433,"v":282714.3695832418,"t":1705708800}
+{"o":9210.9535368433,"h":9415.1529069679,"l":9197.5913012299,"c":9376.1939091706,"v":262811.1461079983,"t":1705712400}
+{"o":9376.1939091706,"h":9384.8379374332,"l":9306.7038787269,"c":9346.5056795145,"v":246906.3616782295,"t":1705716000}
+{"o":9346.5056795145,"h":9367.4009681796,"l":9305.4144771374,"c":9353.1838923986,"v":261073.0393101471,"t":1705719600}
+{"o":9353.1838923986,"h":9363.3084054645,"l":9297.0129959533,"c":9301.2592210571,"v":225153.8277577501,"t":1705723200}
+{"o":9301.2592210571,"h":9311.7145972994,"l":9240.1424347271,"c":9259.8752582459,"v":213273.447925055,"t":1705726800}
+{"o":9259.8752582459,"h":9297.4637802978,"l":9215.6618821931,"c":9242.4298486509,"v":209178.0554116735,"t":1705730400}
+{"o":9242.4298486509,"h":9258.496166347,"l":9175.9609445156,"c":9182.2136691161,"v":182819.7484243874,"t":1705734000}
+{"o":9182.2136691161,"h":9220.2006636096,"l":9138.9909512473,"c":9173.9151501277,"v":218782.9644658353,"t":1705737600}
+{"o":9173.9151501277,"h":9208.2824959524,"l":9104.5022477894,"c":9121.3154115057,"v":208627.3589845124,"t":1705741200}
+{"o":9121.3154115057,"h":9224.5451105127,"l":9120.8209227857,"c":9185.8038494817,"v":206499.9373299698,"t":1705744800}
+{"o":9185.8038494817,"h":9219.3958551957,"l":9144.3905615366,"c":9192.9665420752,"v":215054.5725105488,"t":1705748400}
+{"o":9192.9665420752,"h":9215.8182165056,"l":9150.084336027,"c":9181.5124559865,"v":192875.4886699879,"t":1705752000}
+{"o":9181.5124559865,"h":9216.0557867175,"l":9170.9149458694,"c":9201.4411424163,"v":216377.4234908221,"t":1705755600}
+{"o":9201.4411424163,"h":9205.0115885406,"l":9097.3924560447,"c":9102.339928012,"v":267018.9958526386,"t":1705759200}
+{"o":9102.339928012,"h":9149.6882300686,"l":9018.8888362136,"c":9081.543036051,"v":295709.7376811836,"t":1705762800}
+{"o":9081.543036051,"h":9136.3194049656,"l":9070.0818239742,"c":9098.4537320699,"v":258385.910775969,"t":1705766400}
+{"o":9098.4537320699,"h":9239.7775263234,"l":9089.2503095263,"c":9204.2174184572,"v":289560.499200432,"t":1705770000}
+{"o":9204.2174184572,"h":9246.1122673402,"l":9181.7745176604,"c":9210.132038343,"v":296343.7573700289,"t":1705773600}
+{"o":9210.132038343,"h":9243.8819369721,"l":9172.7391928682,"c":9201.3464827118,"v":235924.3181873297,"t":1705777200}
+{"o":9201.3464827118,"h":9302.2849801436,"l":9169.5844105593,"c":9272.4067255478,"v":235772.2654000748,"t":1705780800}
+{"o":9272.4067255478,"h":9335.5014584912,"l":9255.402696855,"c":9256.3776890349,"v":240673.9030869959,"t":1705784400}
+{"o":9256.3776890349,"h":9323.1977434402,"l":9256.3776890349,"c":9309.8021031812,"v":240158.124716759,"t":1705788000}
+{"o":9309.8021031812,"h":9309.8021031812,"l":9233.0428866297,"c":9279.7935267041,"v":233395.1800626671,"t":1705791600}
+{"o":9279.7935267041,"h":9292.4039314248,"l":9181.3401307915,"c":9201.9590319641,"v":307533.8149792759,"t":1705795200}
+{"o":9201.9590319641,"h":9245.771301173,"l":9189.7962206527,"c":9207.3735366775,"v":238625.2997780345,"t":1705798800}
+{"o":9207.3735366775,"h":9278.3546749957,"l":9207.3735366775,"c":9266.7765736067,"v":208407.3201634477,"t":1705802400}
+{"o":9266.7765736067,"h":9320.364571019,"l":9250.8840594782,"c":9277.9112111951,"v":211433.5781866615,"t":1705806000}
+{"o":9277.9112111951,"h":9297.4662543528,"l":9227.9111343359,"c":9239.53310144,"v":189790.5068294067,"t":1705809600}
+{"o":9239.53310144,"h":9250.840797378,"l":9203.7146192708,"c":9213.7998134046,"v":185440.390921279,"t":1705813200}
+{"o":9213.7998134046,"h":9218.3603394951,"l":9174.3816101954,"c":9184.3524743206,"v":184859.5549046485,"t":1705816800}
+{"o":9184.3524743206,"h":9243.1919194693,"l":9174.3963336749,"c":9230.9258021979,"v":177106.8190823173,"t":1705820400}
+{"o":9230.9258021979,"h":9280.4974762908,"l":9208.469781121,"c":9242.3712797463,"v":225156.0200987856,"t":1705824000}
+{"o":9242.3712797463,"h":9324.9772497413,"l":9242.3712797463,"c":9324.9772497413,"v":188111.8650196293,"t":1705827600}
+{"o":9324.9772497413,"h":9385.1532716966,"l":9289.2525016391,"c":9350.2776631068,"v":200854.9519941355,"t":1705831200}
+{"o":9350.2776631068,"h":9366.8534226747,"l":9277.9736402597,"c":9311.5291487974,"v":168818.2501440408,"t":1705834800}
+{"o":9311.5291487974,"h":9355.9899815131,"l":9302.4100835591,"c":9307.1848171454,"v":175750.985017256,"t":1705838400}
+{"o":9307.1848171454,"h":9345.593457258,"l":9286.5340469036,"c":9342.0793804952,"v":262637.9927901282,"t":1705842000}
+{"o":9342.0793804952,"h":9363.2858186536,"l":9307.6693275439,"c":9333.9294356157,"v":198234.8655934791,"t":1705845600}
+{"o":9333.9294356157,"h":9349.9438906354,"l":9198.3895606354,"c":9246.1112231906,"v":331839.9507594432,"t":1705849200}
+{"o":9246.1112231906,"h":9254.2240763432,"l":9167.4142707949,"c":9231.5530665027,"v":257451.4784899899,"t":1705852800}
+{"o":9231.5530665027,"h":9258.6014546364,"l":9208.0299244833,"c":9237.1721408733,"v":202281.4045710399,"t":1705856400}
+{"o":9237.1721408733,"h":9284.6048287036,"l":9219.7766043492,"c":9267.3432304564,"v":209333.0892822966,"t":1705860000}
+{"o":9267.3432304564,"h":9274.073367297,"l":9218.2432860252,"c":9242.8975689958,"v":224018.0946285589,"t":1705863600}
+{"o":9242.8975689958,"h":9246.4053279964,"l":9167.6552545166,"c":9181.2407341533,"v":254750.6463934039,"t":1705867200}
+{"o":9181.2407341533,"h":9267.4622576245,"l":9174.284313421,"c":9254.2229856682,"v":311857.7013357276,"t":1705870800}
+{"o":9254.2229856682,"h":9266.1638201426,"l":9127.6679034944,"c":9149.7939853494,"v":252289.6717108463,"t":1705874400}
+{"o":9149.7939853494,"h":9169.6306199772,"l":9074.4642283368,"c":9105.9113157255,"v":241595.2767148274,"t":1705878000}
+{"o":9105.9113157255,"h":9185.1474307528,"l":9056.9661967044,"c":9136.557998181,"v":241996.2375600052,"t":1705881600}
+{"o":9136.557998181,"h":9181.8176950329,"l":8992.0820220812,"c":9012.2956618676,"v":308799.8277191842,"t":1705885200}
+{"o":9012.2956618676,"h":9053.0423980138,"l":8903.6036203163,"c":8927.8110507477,"v":277726.114605101,"t":1705888800}
+{"o":8927.8110507477,"h":8957.9318377071,"l":8823.2523975478,"c":8922.7396765524,"v":297783.4980060665,"t":1705892400}
+{"o":8922.7396765524,"h":8937.7068651358,"l":8795.1942718874,"c":8851.6148316452,"v":228557.2315201907,"t":1705896000}
+{"o":8851.6148316452,"h":9003.1152703414,"l":8813.1671431744,"c":8985.521602605,"v":207967.3050892014,"t":1705899600}
+{"o":8985.521602605,"h":9005.6946822651,"l":8939.9670961032,"c":8970.9727362048,"v":152702.9590792782,"t":1705903200}
+{"o":8970.9727362048,"h":8977.3570289196,"l":8883.1048898543,"c":8907.8653662529,"v":164644.7423824537,"t":1705906800}
+{"o":8907.8653662529,"h":8911.1336228831,"l":8740.6665037668,"c":8795.398266228,"v":255014.1382768644,"t":1705910400}
+{"o":8795.398266228,"h":8871.7861063552,"l":8701.1417151282,"c":8733.5792242285,"v":254119.1848497469,"t":1705914000}
+{"o":8733.5792242285,"h":8804.884247566,"l":8625.3134908639,"c":8757.2986449348,"v":350972.4405614432,"t":1705917600}
+{"o":8757.2986449348,"h":8874.2599167516,"l":8743.0644302861,"c":8824.6189126196,"v":223357.5886435605,"t":1705921200}
+{"o":8824.6189126196,"h":8867.044619931,"l":8744.6758531964,"c":8861.4850383194,"v":217907.0302994636,"t":1705924800}
+{"o":8861.4850383194,"h":9041.9302163911,"l":8836.4029418608,"c":8858.7176158895,"v":279038.7905332151,"t":1705928400}
+{"o":8858.7176158895,"h":8864.6085606241,"l":8643.2048637704,"c":8729.0150069934,"v":337080.7408718414,"t":1705932000}
+{"o":8729.0150069934,"h":8749.5164052792,"l":8535.8076930138,"c":8709.6273250653,"v":461359.032850143,"t":1705935600}
+{"o":8709.6273250653,"h":8769.072597696,"l":8540.4724000724,"c":8587.7093607783,"v":368363.686660344,"t":1705939200}
+{"o":8587.7093607783,"h":8723.5277154635,"l":8562.7855466581,"c":8665.9387775743,"v":341028.9048776141,"t":1705942800}
+{"o":8665.9387775743,"h":8712.2492732365,"l":8458.3741323139,"c":8588.8914500328,"v":414220.9612478925,"t":1705946400}
+{"o":8588.8914500328,"h":8673.2829830908,"l":8202.9630726754,"c":8359.7398309383,"v":807953.4661790305,"t":1705950000}
+{"o":8359.7398309383,"h":8697.1647977283,"l":8341.686072099,"c":8562.5076988592,"v":466378.4075203339,"t":1705953600}
+{"o":8562.5076988592,"h":8563.9057033025,"l":8403.8273260068,"c":8448.6869793322,"v":316461.4221930639,"t":1705957200}
+{"o":8448.6869793322,"h":8509.7975314138,"l":8347.3391199422,"c":8386.5565716674,"v":318727.798532963,"t":1705960800}
+{"o":8386.5565716674,"h":8436.5863964617,"l":8220.9047350387,"c":8371.2833435295,"v":326648.1865281239,"t":1705964400}
+{"o":8371.2833435295,"h":8495.2242321682,"l":8334.5382157938,"c":8460.6132315132,"v":336944.2653663297,"t":1705968000}
+{"o":8460.6132315132,"h":8481.9818951921,"l":8357.7073243114,"c":8417.3771853657,"v":232970.1472077874,"t":1705971600}
+{"o":8417.3771853657,"h":8542.4356324451,"l":8405.7559019847,"c":8542.4356324451,"v":217078.3188461552,"t":1705975200}
+{"o":8542.4356324451,"h":8588.9286190957,"l":8481.3195300835,"c":8509.4140156331,"v":219838.8015526459,"t":1705978800}
+{"o":8509.4140156331,"h":8590.8804111687,"l":8509.4140156331,"c":8530.9996435617,"v":213159.1981478234,"t":1705982400}
+{"o":8530.9996435617,"h":8562.9428981704,"l":8506.9042779621,"c":8538.4506248124,"v":238880.4487802,"t":1705986000}
+{"o":8538.4506248124,"h":8538.4506248124,"l":8453.1498472185,"c":8460.9690206749,"v":206169.271969889,"t":1705989600}
+{"o":8460.9690206749,"h":8475.2399713007,"l":8216.4513779656,"c":8270.4733879282,"v":247543.5933952741,"t":1705993200}
+{"o":8270.4733879282,"h":8334.7965396439,"l":8061.3542870411,"c":8087.9131497543,"v":440861.9965481496,"t":1705996800}
+{"o":8087.9131497543,"h":8141.4472634541,"l":7465.4429136239,"c":8024.0563403646,"v":529510.534860884,"t":1706000400}
+{"o":8024.0563403646,"h":8163.2845728913,"l":7919.2341037399,"c":7939.5523781432,"v":304212.2221315412,"t":1706004000}
+{"o":7939.5523781432,"h":8036.0927279647,"l":7891.7172168897,"c":8007.2226011726,"v":396239.4981164921,"t":1706007600}
+{"o":8007.2226011726,"h":8114.7501260676,"l":7892.8658834209,"c":8020.004692723,"v":390611.3120016439,"t":1706011200}
+{"o":8020.004692723,"h":8057.435330739,"l":7904.3700399988,"c":7934.0365863306,"v":284035.3716987598,"t":1706014800}
+{"o":7934.0365863306,"h":8111.0221111209,"l":7828.9842439059,"c":8098.4150422166,"v":518130.8632453553,"t":1706018400}
+{"o":8098.4150422166,"h":8318.5498098145,"l":7932.4172143593,"c":8263.2513507371,"v":591443.9809987654,"t":1706022000}
+{"o":8263.2513507371,"h":8335.5290144958,"l":8149.6645108347,"c":8312.4436557696,"v":381829.7077299063,"t":1706025600}
+{"o":8312.4436557696,"h":8372.797876427,"l":8221.778842105,"c":8245.4695856372,"v":417837.2510742793,"t":1706029200}
+{"o":8245.4695856372,"h":8351.0422045678,"l":7996.6906656932,"c":8125.3239391447,"v":355956.284013403,"t":1706032800}
+{"o":8125.3239391447,"h":8174.8527068694,"l":8079.723068504,"c":8083.0017327847,"v":279506.6841683209,"t":1706036400}
+{"o":8083.0017327847,"h":8209.0750207567,"l":8073.5325645167,"c":8124.8928838089,"v":256928.848422213,"t":1706040000}
+{"o":8124.8928838089,"h":8164.0647727663,"l":8034.4064760012,"c":8092.8618011987,"v":268691.7072033031,"t":1706043600}
+{"o":8092.8618011987,"h":8288.2050653747,"l":8085.1397792089,"c":8263.5587368028,"v":255322.7026593556,"t":1706047200}
+{"o":8263.5587368028,"h":8468.1148894131,"l":8249.0850368862,"c":8428.2833658597,"v":333673.3103836084,"t":1706050800}
+{"o":8428.2833658597,"h":8572.636620115,"l":8354.5379697384,"c":8542.4272976056,"v":420160.9387815428,"t":1706054400}
+{"o":8542.4272976056,"h":8571.7619308532,"l":8380.0714321791,"c":8385.6982233128,"v":282904.9369099195,"t":1706058000}
+{"o":8385.6982233128,"h":8496.5216069547,"l":8370.8781636718,"c":8436.3615834792,"v":263874.6984074236,"t":1706061600}
+{"o":8436.3615834792,"h":8450.4457426864,"l":8334.7790417399,"c":8347.6352565131,"v":387830.7898023695,"t":1706065200}
+{"o":8347.6352565131,"h":8415.4115264883,"l":8327.0775956681,"c":8357.0869985158,"v":262759.4951553083,"t":1706068800}
+{"o":8357.0869985158,"h":8486.4041611886,"l":8353.0820068331,"c":8473.5406431067,"v":236965.5857516947,"t":1706072400}
+{"o":8473.5406431067,"h":8524.6518023871,"l":8385.2629346756,"c":8515.7782298214,"v":211750.8235362298,"t":1706076000}
+{"o":8515.7782298214,"h":8675.7733753994,"l":8484.2633861059,"c":8607.3492468366,"v":245781.5030677108,"t":1706079600}
+{"o":8607.3492468366,"h":8732.5447369018,"l":8584.2227811444,"c":8653.1146586468,"v":245047.5782654047,"t":1706083200}
+{"o":8653.1146586468,"h":8713.056974322,"l":8609.9898880494,"c":8665.4669484801,"v":227355.8417612196,"t":1706086800}
+{"o":8665.4669484801,"h":8846.8883422438,"l":8646.1680962914,"c":8774.9510326352,"v":263884.4661462305,"t":1706090400}
+{"o":8774.9510326352,"h":8791.2812081395,"l":8663.4735681099,"c":8718.9953513054,"v":204428.175827826,"t":1706094000}
+{"o":8718.9953513054,"h":8792.88468644,"l":8657.7450430232,"c":8659.0521928498,"v":263184.7925965864,"t":1706097600}
+{"o":8659.0521928498,"h":8687.2214374679,"l":8551.9031346369,"c":8597.2127467673,"v":270839.4556080387,"t":1706101200}
+{"o":8597.2127467673,"h":8711.8693679979,"l":8510.6746280386,"c":8589.417445952,"v":360208.5390298822,"t":1706104800}
+{"o":8589.417445952,"h":8733.2434487298,"l":8536.0992366784,"c":8695.0871274545,"v":295960.4495923689,"t":1706108400}
+{"o":8695.0871274545,"h":8779.787616549,"l":8625.7466969406,"c":8771.8180219011,"v":337484.4487795295,"t":1706112000}
+{"o":8771.8180219011,"h":8773.80435496,"l":8692.8935638176,"c":8714.7157735366,"v":277511.4685282062,"t":1706115600}
+{"o":8714.7157735366,"h":8714.7157735366,"l":8555.9100060244,"c":8618.4371990405,"v":287963.4430226443,"t":1706119200}
+{"o":8618.4371990405,"h":8650.0949743331,"l":8579.5057955955,"c":8636.4260784082,"v":233857.2255425061,"t":1706122800}
+{"o":8636.4260784082,"h":8733.3919491357,"l":8586.8024681616,"c":8601.5988191495,"v":320899.2980681771,"t":1706126400}
+{"o":8601.5988191495,"h":8681.9486191862,"l":8589.3896223615,"c":8647.3570284164,"v":275524.3858058434,"t":1706130000}
+{"o":8647.3570284164,"h":8782.9403712232,"l":8627.2519108468,"c":8746.3490487206,"v":262366.2147366134,"t":1706133600}
+{"o":8746.3490487206,"h":8935.4948278265,"l":8736.7194879317,"c":8874.2338914431,"v":330304.803970733,"t":1706137200}
+{"o":8874.2338914431,"h":8956.1527981915,"l":8842.5201188639,"c":8946.1725644059,"v":331687.8954484567,"t":1706140800}
+{"o":8946.1725644059,"h":8946.3030387691,"l":8768.9943849906,"c":8785.9660603462,"v":239692.227639586,"t":1706144400}
+{"o":8785.9660603462,"h":8866.1305315059,"l":8770.7091446136,"c":8794.445030007,"v":224385.9143288191,"t":1706148000}
+{"o":8794.445030007,"h":8863.5146232074,"l":8772.139958095,"c":8829.6142058588,"v":199461.253998353,"t":1706151600}
+{"o":8829.6142058588,"h":8857.9529199631,"l":8724.854863675,"c":8767.0337513427,"v":237218.567150234,"t":1706155200}
+{"o":8767.0337513427,"h":8767.0337513427,"l":8671.8398124525,"c":8708.8742885169,"v":228625.45140655,"t":1706158800}
+{"o":8708.8742885169,"h":8856.8668609653,"l":8695.4398175577,"c":8836.7532978938,"v":210833.3120833796,"t":1706162400}
+{"o":8836.7532978938,"h":8842.3225461398,"l":8776.9385320436,"c":8814.5450111036,"v":194585.2590898973,"t":1706166000}
+{"o":8814.5450111036,"h":8838.4828216074,"l":8757.8942403216,"c":8765.4105686723,"v":199831.3126490663,"t":1706169600}
+{"o":8765.4105686723,"h":8807.3943785113,"l":8706.5973518714,"c":8714.1423912746,"v":156022.1515487718,"t":1706173200}
+{"o":8714.1423912746,"h":8802.64352635,"l":8653.4844175092,"c":8800.6033078503,"v":177441.326938128,"t":1706176800}
+{"o":8800.6033078503,"h":8926.418366491,"l":8761.0124529709,"c":8891.0660289801,"v":231481.6568994921,"t":1706180400}
+{"o":8891.0660289801,"h":8929.0908418339,"l":8653.9326326767,"c":8703.399537483,"v":251014.3136552079,"t":1706184000}
+{"o":8703.399537483,"h":8731.9030129357,"l":8643.1338819354,"c":8708.2607960026,"v":227272.5553850816,"t":1706187600}
+{"o":8708.2607960026,"h":8844.2911002723,"l":8675.0379983356,"c":8811.937297379,"v":264707.1927832011,"t":1706191200}
+{"o":8811.937297379,"h":8812.4056641589,"l":8585.7814740688,"c":8635.6154525006,"v":362943.5171495305,"t":1706194800}
+{"o":8635.6154525006,"h":8680.2673060378,"l":8562.8647046085,"c":8572.7454481851,"v":298159.7315625844,"t":1706198400}
+{"o":8572.7454481851,"h":8631.5949836093,"l":8505.7064391421,"c":8602.1258013559,"v":310355.9968481839,"t":1706202000}
+{"o":8602.1258013559,"h":8762.96536661,"l":8602.1258013559,"c":8655.9733955709,"v":344222.0638135574,"t":1706205600}
+{"o":8655.9733955709,"h":8816.8594782713,"l":8635.7331881023,"c":8776.4294294232,"v":299028.2381952726,"t":1706209200}
+{"o":8776.4294294232,"h":8778.9710285621,"l":8649.8703109451,"c":8695.8593938505,"v":280271.6233206333,"t":1706212800}
+{"o":8695.8593938505,"h":8743.6889999241,"l":8659.5572809522,"c":8704.8463633112,"v":297998.4145733067,"t":1706216400}
+{"o":8704.8463633112,"h":8744.2088859056,"l":8640.2990088964,"c":8720.536120637,"v":219314.4612004179,"t":1706220000}
+{"o":8720.536120637,"h":8752.1371807866,"l":8655.7288433804,"c":8677.2664786124,"v":224851.5753566938,"t":1706223600}
+{"o":8677.2664786124,"h":8751.3249889423,"l":8617.2603409728,"c":8695.8436016722,"v":229053.0409519527,"t":1706227200}
+{"o":8695.8436016722,"h":8695.8436016722,"l":8596.3996290507,"c":8634.9470668671,"v":243865.1723902077,"t":1706230800}
+{"o":8634.9470668671,"h":8811.6170988823,"l":8626.5908012648,"c":8796.2542740488,"v":232788.3867054565,"t":1706234400}
+{"o":8796.2542740488,"h":8817.7466474331,"l":8749.804662716,"c":8788.5841815004,"v":185071.1289614498,"t":1706238000}
+{"o":8788.5841815004,"h":8840.7675906291,"l":8772.6002505882,"c":8787.245256863,"v":186956.5081766846,"t":1706241600}
+{"o":8787.245256863,"h":8795.8758122091,"l":8741.3615961763,"c":8762.8297400759,"v":198907.2304875743,"t":1706245200}
+{"o":8762.8297400759,"h":8803.1916724184,"l":8710.9822725467,"c":8726.181264632,"v":203478.9174491156,"t":1706248800}
+{"o":8726.181264632,"h":8744.3577246757,"l":8672.5706269689,"c":8700.4471973266,"v":245800.2428965379,"t":1706252400}
+{"o":8700.4471973266,"h":8805.0018085083,"l":8700.4471973266,"c":8768.3090501241,"v":214901.2731571564,"t":1706256000}
+{"o":8768.3090501241,"h":8864.8532203835,"l":8739.413712896,"c":8748.0552794956,"v":178854.2983952275,"t":1706259600}
+{"o":8748.0552794956,"h":9067.9475725227,"l":8730.9798759514,"c":9040.8129486402,"v":258530.0575342709,"t":1706263200}
+{"o":9040.8129486402,"h":9228.7223314976,"l":9040.8129486402,"c":9185.1708814809,"v":341291.8071097328,"t":1706266800}
+{"o":9185.1708814809,"h":9213.3909084116,"l":9041.9741053133,"c":9063.6187325557,"v":271319.6936317842,"t":1706270400}
+{"o":9063.6187325557,"h":9130.2526139049,"l":9009.4071157705,"c":9032.2147007856,"v":219780.9365314799,"t":1706274000}
+{"o":9032.2147007856,"h":9192.6447571985,"l":9026.5097010622,"c":9184.6490763713,"v":306024.8129754285,"t":1706277600}
+{"o":9184.6490763713,"h":9251.0754580887,"l":9092.8818482945,"c":9225.5680522676,"v":463402.3542244172,"t":1706281200}
+{"o":9225.5680522676,"h":9388.3730790016,"l":9212.5018664777,"c":9308.5002537834,"v":520444.8469809402,"t":1706284800}
+{"o":9308.5002537834,"h":9341.0015639786,"l":9245.5058299548,"c":9319.4816942762,"v":330575.6065240388,"t":1706288400}
+{"o":9319.4816942762,"h":9365.9027935995,"l":9256.8316705681,"c":9314.6951709367,"v":289713.2601399751,"t":1706292000}
+{"o":9314.6951709367,"h":9319.7426377908,"l":9248.1494085083,"c":9285.5932196644,"v":285520.5888439463,"t":1706295600}
+{"o":9285.5932196644,"h":9365.7472842746,"l":9198.7835163898,"c":9216.7256041132,"v":320940.7682839211,"t":1706299200}
+{"o":9216.7256041132,"h":9255.3664651708,"l":9165.5374248408,"c":9226.8163078667,"v":289305.8689534924,"t":1706302800}
+{"o":9226.8163078667,"h":9258.2114865393,"l":9165.2648313605,"c":9235.8368007412,"v":317477.0466399426,"t":1706306400}
+{"o":9235.8368007412,"h":9252.3137458253,"l":9185.484956804,"c":9221.838801363,"v":296743.8785941057,"t":1706310000}
+{"o":9221.838801363,"h":9297.2029300818,"l":9203.2283904065,"c":9283.7282999058,"v":254906.411708086,"t":1706313600}
+{"o":9283.7282999058,"h":9371.9609898986,"l":9230.8574664739,"c":9273.0930393655,"v":262113.9282315377,"t":1706317200}
+{"o":9273.0930393655,"h":9357.5187790842,"l":9261.9243546504,"c":9307.6398084321,"v":214566.1941857884,"t":1706320800}
+{"o":9307.6398084321,"h":9324.7348115341,"l":9257.1619231271,"c":9272.8072491035,"v":252010.333861597,"t":1706324400}
+{"o":9272.8072491035,"h":9280.0740032214,"l":9232.0520636337,"c":9264.9288101145,"v":230041.6253728893,"t":1706328000}
+{"o":9264.9288101145,"h":9265.8395336464,"l":9137.3846201521,"c":9151.4411527074,"v":234818.2619525699,"t":1706331600}
+{"o":9151.4411527074,"h":9183.7839697609,"l":9110.0439059849,"c":9136.6397942858,"v":227970.267457711,"t":1706335200}
+{"o":9136.6397942858,"h":9158.1603601048,"l":9073.9266788921,"c":9119.2424907415,"v":238680.7697036903,"t":1706338800}
+{"o":9119.2424907415,"h":9140.7952449801,"l":9068.8456419948,"c":9082.0064316554,"v":165532.7080994356,"t":1706342400}
+{"o":9082.0064316554,"h":9211.0393833373,"l":9062.3227822531,"c":9180.4093481576,"v":190195.2596637416,"t":1706346000}
+{"o":9180.4093481576,"h":9225.3259500619,"l":9171.1632549126,"c":9191.9428696258,"v":156267.5804872897,"t":1706349600}
+{"o":9191.9428696258,"h":9207.9136700887,"l":9173.243198565,"c":9202.8116345473,"v":206901.5677458353,"t":1706353200}
+{"o":9202.8116345473,"h":9223.5566424675,"l":9165.5524947153,"c":9211.7367071512,"v":149130.3652870141,"t":1706356800}
+{"o":9211.7367071512,"h":9254.9194627784,"l":9185.3712373274,"c":9215.6381380671,"v":181940.7564645502,"t":1706360400}
+{"o":9215.6381380671,"h":9319.629313152,"l":9202.0655069814,"c":9263.978724343,"v":257293.7774717646,"t":1706364000}
+{"o":9263.978724343,"h":9300.2178562918,"l":9246.7323905751,"c":9274.6580933375,"v":219745.0211975507,"t":1706367600}
+{"o":9274.6580933375,"h":9340.8447466566,"l":9220.5783939823,"c":9234.126274467,"v":226538.381844326,"t":1706371200}
+{"o":9234.126274467,"h":9280.502561191,"l":9225.1087274552,"c":9258.9568743259,"v":185154.1463673618,"t":1706374800}
+{"o":9258.9568743259,"h":9326.9409960121,"l":9249.7956943898,"c":9286.291648676,"v":186816.5274525805,"t":1706378400}
+{"o":9286.291648676,"h":9339.0174574818,"l":9279.2849209873,"c":9306.7123367463,"v":179514.2419817037,"t":1706382000}
+{"o":9306.7123367463,"h":9336.8215142429,"l":9289.1015781844,"c":9328.7995922558,"v":191861.8347494392,"t":1706385600}
+{"o":9328.7995922558,"h":9371.8693957291,"l":9301.2082873128,"c":9350.9123828514,"v":215504.5567493171,"t":1706389200}
+{"o":9350.9123828514,"h":9370.7341986924,"l":9313.168672052,"c":9370.7341986924,"v":206053.0514461066,"t":1706392800}
+{"o":9370.7341986924,"h":9449.2272378648,"l":9351.8189948698,"c":9430.1548586707,"v":216208.6305030809,"t":1706396400}
+{"o":9430.1548586707,"h":9444.7381637914,"l":9341.3046189991,"c":9378.5568237414,"v":210173.6780605355,"t":1706400000}
+{"o":9378.5568237414,"h":9497.8449407128,"l":9371.8161803865,"c":9403.1304703171,"v":254048.8194670134,"t":1706403600}
+{"o":9403.1304703171,"h":9453.4885373606,"l":9383.4803752892,"c":9429.2362518213,"v":242062.8824456449,"t":1706407200}
+{"o":9429.2362518213,"h":9670.4288351737,"l":9419.4815665264,"c":9661.2750539149,"v":298408.7524776714,"t":1706410800}
+{"o":9661.2750539149,"h":9726.4754185843,"l":9640.797692679,"c":9698.1033986369,"v":343572.0078365335,"t":1706414400}
+{"o":9698.1033986369,"h":9708.465579281,"l":9560.5584719832,"c":9615.9585889147,"v":272705.3133111864,"t":1706418000}
+{"o":9615.9585889147,"h":9627.3761852378,"l":9524.922397,"c":9559.876170874,"v":221171.1193116657,"t":1706421600}
+{"o":9559.876170874,"h":9608.2827477796,"l":9548.4315571664,"c":9578.0442463952,"v":187603.6530837957,"t":1706425200}
+{"o":9578.0442463952,"h":9709.5900696728,"l":9557.9430764752,"c":9647.7231632204,"v":201122.699443558,"t":1706428800}
+{"o":9647.7231632204,"h":9798.8111880336,"l":9646.0178250113,"c":9720.4528282699,"v":232914.7238504553,"t":1706432400}
+{"o":9720.4528282699,"h":9948.3897543438,"l":9719.6815917653,"c":9890.1583141312,"v":295820.4260756591,"t":1706436000}
+{"o":9890.1583141312,"h":9919.337569821,"l":9759.048917161,"c":9841.095472388,"v":259068.3063265992,"t":1706439600}
+{"o":9841.095472388,"h":9843.1008300894,"l":9687.0105912888,"c":9788.2852814925,"v":350154.1559870499,"t":1706443200}
+{"o":9788.2852814925,"h":9857.2130767807,"l":9730.665726197,"c":9754.224706948,"v":333807.9002928157,"t":1706446800}
+{"o":9754.224706948,"h":9826.6755547892,"l":9673.0088258898,"c":9680.35016856,"v":309010.3583798098,"t":1706450400}
+{"o":9680.35016856,"h":9793.4613127183,"l":9674.3297728193,"c":9714.641281861,"v":353937.9225304053,"t":1706454000}
+{"o":9714.641281861,"h":9788.7631782198,"l":9701.7752426804,"c":9753.5399189993,"v":265639.342789026,"t":1706457600}
+{"o":9753.5399189993,"h":9753.5399189993,"l":9583.7604118244,"c":9615.3585740729,"v":309089.9160432533,"t":1706461200}
+{"o":9615.3585740729,"h":9623.3570041564,"l":9510.1508531697,"c":9530.4725321434,"v":321149.6322977619,"t":1706464800}
+{"o":9530.4725321434,"h":9596.7138797862,"l":9276.2239231306,"c":9455.3698050644,"v":392681.6819933996,"t":1706468400}
+{"o":9455.3698050644,"h":9562.7434053894,"l":9352.3834086645,"c":9534.576383962,"v":393720.9787321934,"t":1706472000}
+{"o":9534.576383962,"h":9629.0077051269,"l":9494.0051423931,"c":9594.6540908101,"v":310473.6968104217,"t":1706475600}
+{"o":9594.6540908101,"h":9607.2657083911,"l":9472.671379697,"c":9480.7424804197,"v":329109.6358879216,"t":1706479200}
+{"o":9480.7424804197,"h":9634.3016377935,"l":9450.6532780731,"c":9616.908531872,"v":364816.815998546,"t":1706482800}
+{"o":9616.908531872,"h":9616.908531872,"l":9616.908531872,"c":9616.908531872,"v":312110.0354468178,"t":1706486400}
+{"o":9616.908531872,"h":9725.1628134351,"l":9557.8509032438,"c":9691.8687798936,"v":320311.8220123854,"t":1706490000}
+{"o":9691.8687798936,"h":9765.6753324475,"l":9645.2939573488,"c":9709.859652511,"v":320068.9487180941,"t":1706493600}
+{"o":9709.859652511,"h":9899.176531968,"l":9691.3083662023,"c":9786.0378172845,"v":325715.3293851639,"t":1706497200}
+{"o":9786.0378172845,"h":9795.6666346934,"l":9693.5732200027,"c":9712.0238849531,"v":292746.0453453579,"t":1706500800}
+{"o":9712.0238849531,"h":9752.3432731625,"l":9619.7899905797,"c":9635.5552359461,"v":241192.3371965928,"t":1706504400}
+{"o":9635.5552359461,"h":9747.6965492205,"l":9632.4162286275,"c":9724.483130331,"v":225358.3721102527,"t":1706508000}
+{"o":9724.483130331,"h":9776.3310842384,"l":9657.1134985826,"c":9669.5386718255,"v":212205.1517328958,"t":1706511600}
+{"o":9669.5386718255,"h":9730.657286987,"l":9624.6896965839,"c":9702.8682296844,"v":244669.5976125084,"t":1706515200}
+{"o":9702.8682296844,"h":9756.1775651821,"l":9633.6184235653,"c":9724.843062149,"v":223302.7700466166,"t":1706518800}
+{"o":9724.843062149,"h":9791.1604375086,"l":9682.4100041048,"c":9770.4295293267,"v":172424.3807781641,"t":1706522400}
+{"o":9770.4295293267,"h":9795.2334985699,"l":9704.4064065579,"c":9742.2187828056,"v":236847.7769867895,"t":1706526000}
+{"o":9742.2187828056,"h":9791.0195726542,"l":9655.0618539164,"c":9702.3418810671,"v":272740.1782446905,"t":1706529600}
+{"o":9702.3418810671,"h":9702.3418810671,"l":9580.6975413559,"c":9618.4393733487,"v":404283.7336199602,"t":1706533200}
+{"o":9618.4393733487,"h":9696.1040082266,"l":9553.0614760754,"c":9598.9228487329,"v":372686.5619870257,"t":1706536800}
+{"o":9598.9228487329,"h":9734.9910135173,"l":9575.6048018542,"c":9730.3363848752,"v":241912.6273042098,"t":1706540400}
+{"o":9730.3363848752,"h":10178.4963401778,"l":9730.3363848752,"c":10102.6857576593,"v":442186.3100214779,"t":1706544000}
+{"o":10102.6857576593,"h":10160.0017652845,"l":10024.7539825091,"c":10051.0137598519,"v":341736.8506288078,"t":1706547600}
+{"o":10051.0137598519,"h":10100.3277882286,"l":9965.0724548769,"c":10013.7994814922,"v":294611.2314463921,"t":1706551200}
+{"o":10013.7994814922,"h":10105.1666573141,"l":10011.0978379196,"c":10055.4441252736,"v":222930.6947991944,"t":1706554800}
+{"o":10055.4441252736,"h":10144.8056961342,"l":10050.4870619462,"c":10125.5214682267,"v":202200.947100598,"t":1706558400}
+{"o":10125.5214682267,"h":10153.7748474051,"l":10108.7144798194,"c":10110.071146024,"v":200285.6746712177,"t":1706562000}
+{"o":10110.071146024,"h":10152.6073028025,"l":10069.4626607503,"c":10097.3749798964,"v":211062.4364709613,"t":1706565600}
+{"o":10097.3749798964,"h":10192.9369982676,"l":10066.8058837839,"c":10168.2833780071,"v":256377.0252416792,"t":1706569200}
+{"o":10168.2833780071,"h":10200.2704263896,"l":10099.0023545889,"c":10107.0406884182,"v":228024.3000261401,"t":1706572800}
+{"o":10107.0406884182,"h":10296.9508327819,"l":10096.3678356253,"c":10279.5934576488,"v":295206.2181982913,"t":1706576400}
+{"o":10279.5934576488,"h":10377.4706429853,"l":10232.3891986284,"c":10314.0406308467,"v":259843.3161165785,"t":1706580000}
+{"o":10314.0406308467,"h":10373.9525561927,"l":10199.4288160219,"c":10213.4134666137,"v":266079.9075624443,"t":1706583600}
+{"o":10213.4134666137,"h":10240.0814549882,"l":10143.7159008454,"c":10219.0143189692,"v":183439.2006073513,"t":1706587200}
+{"o":10219.0143189692,"h":10303.4646168114,"l":10180.5447493731,"c":10270.6379074229,"v":204928.9994471705,"t":1706590800}
+{"o":10270.6379074229,"h":10328.4131311057,"l":10221.0686865149,"c":10326.1355979137,"v":217953.0151665129,"t":1706594400}
+{"o":10326.1355979137,"h":10338.0354711927,"l":10277.8983862923,"c":10285.11300649,"v":178572.9104460778,"t":1706598000}
+{"o":10285.11300649,"h":10397.1572438793,"l":10241.8467197487,"c":10340.3499649445,"v":213211.8819641605,"t":1706601600}
+{"o":10340.3499649445,"h":10399.379164374,"l":10301.791821021,"c":10343.3921719854,"v":177326.0090938208,"t":1706605200}
+{"o":10343.3921719854,"h":10444.3096518223,"l":10300.4866719354,"c":10414.5341228811,"v":173736.0399641348,"t":1706608800}
+{"o":10414.5341228811,"h":10631.3992642771,"l":10414.5341228811,"c":10600.9515288757,"v":265946.3301317532,"t":1706612400}
+{"o":10600.9515288757,"h":10630.1785970801,"l":10409.7344080324,"c":10464.8641987768,"v":327550.3453648089,"t":1706616000}
+{"o":10464.8641987768,"h":10533.472958342,"l":10355.7735721211,"c":10439.3284252612,"v":308784.3387471742,"t":1706619600}
+{"o":10439.3284252612,"h":10578.674591928,"l":10364.5524751188,"c":10539.2985261648,"v":295723.3752845299,"t":1706623200}
+{"o":10539.2985261648,"h":10643.2459830629,"l":10461.3005866783,"c":10481.2849383371,"v":398237.9420813041,"t":1706626800}
+{"o":10481.2849383371,"h":10492.7375712241,"l":10330.4011848368,"c":10443.3968102628,"v":337850.6272740231,"t":1706630400}
+{"o":10443.3968102628,"h":10537.1510319824,"l":10426.8420701673,"c":10480.6976818454,"v":280545.0579689402,"t":1706634000}
+{"o":10480.6976818454,"h":10532.2285549598,"l":10388.9813735441,"c":10504.9138169439,"v":273113.4454620202,"t":1706637600}
+{"o":10504.9138169439,"h":10562.257070784,"l":10481.8980061109,"c":10528.4724827315,"v":181956.2243542099,"t":1706641200}